182.17
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 140.49 | 141.40 | 140.02 | 141.13 | 0.0M |
| 2024-12-30 | 142.63 | 142.63 | 140.55 | 140.55 | 0.0M |
| 2024-12-27 | 142.99 | 143.86 | 142.10 | 142.63 | 0.0M |
| 2024-12-26 | 141.96 | 143.96 | 141.96 | 142.97 | 0.0M |
| 2024-12-25 | 141.75 | 143.33 | 141.70 | 141.96 | 0.0M |
| 2024-12-24 | 142.63 | 144.67 | 141.75 | 141.75 | 0.0M |
| 2024-12-23 | 139.12 | 143.66 | 139.12 | 142.61 | 0.0M |
| 2024-12-20 | 139.85 | 141.39 | 138.90 | 139.07 | 0.0M |
| 2024-12-19 | 140.22 | 140.22 | 138.17 | 139.89 | 0.0M |
| 2024-12-18 | 137.55 | 140.70 | 136.36 | 140.20 | 0.0M |
| 2024-12-17 | 137.06 | 138.30 | 137.06 | 137.42 | 0.0M |
| 2024-12-16 | 139.58 | 141.44 | 136.91 | 136.91 | 0.0M |
| 2024-12-13 | 142.05 | 142.07 | 139.54 | 139.58 | 0.0M |
| 2024-12-12 | 142.62 | 143.63 | 141.67 | 142.05 | 0.0M |
| 2024-12-11 | 142.36 | 143.20 | 141.78 | 142.54 | 0.0M |
| 2024-12-10 | 144.26 | 144.82 | 142.21 | 142.21 | 0.0M |
| 2024-12-09 | 144.57 | 145.96 | 143.27 | 144.26 | 0.0M |
| 2024-12-06 | 144.84 | 145.83 | 144.43 | 144.55 | 0.0M |
| 2024-12-05 | 145.81 | 146.73 | 144.56 | 144.74 | 0.0M |
| 2024-12-04 | 142.89 | 145.98 | 142.89 | 145.86 | 0.0M |
| 2024-12-03 | 141.70 | 144.03 | 141.70 | 142.83 | 0.0M |
| 2024-12-02 | 142.02 | 143.17 | 141.46 | 141.70 | 0.0M |
| 2024-11-29 | 141.33 | 142.51 | 140.43 | 142.03 | 0.0M |
| 2024-11-28 | 143.18 | 143.64 | 140.56 | 141.18 | 0.0M |
| 2024-11-27 | 146.46 | 147.03 | 143.24 | 143.24 | 0.0M |
| 2024-11-26 | 146.78 | 148.28 | 145.96 | 146.40 | 0.0M |
| 2024-11-25 | 145.39 | 147.05 | 145.39 | 146.82 | 0.0M |
| 2024-11-22 | 143.89 | 146.05 | 143.89 | 145.35 | 0.0M |
| 2024-11-21 | 143.97 | 144.70 | 142.32 | 143.74 | 0.0M |
| 2024-11-20 | 145.69 | 146.26 | 143.88 | 144.01 | 0.0M |
| 2024-11-19 | 142.78 | 146.23 | 142.78 | 145.69 | 0.0M |
| 2024-11-18 | 145.86 | 146.33 | 142.76 | 142.76 | 0.0M |
| 2024-11-15 | 146.48 | 148.14 | 145.90 | 145.90 | 0.0M |
| 2024-11-14 | 149.32 | 150.68 | 146.56 | 146.56 | 0.0M |
| 2024-11-13 | 149.20 | 150.30 | 148.92 | 149.08 | 0.0M |
| 2024-11-12 | 151.75 | 151.75 | 149.22 | 149.22 | 0.0M |
| 2024-11-11 | 152.09 | 153.02 | 151.40 | 152.12 | 0.0M |
| 2024-11-08 | 153.19 | 155.27 | 151.93 | 152.26 | 0.0M |
| 2024-11-07 | 151.49 | 154.21 | 151.49 | 153.13 | 0.0M |
| 2024-11-06 | 151.36 | 153.00 | 151.06 | 151.41 | 0.0M |
| 2024-11-05 | 151.10 | 153.68 | 151.10 | 151.27 | 0.0M |
| 2024-11-04 | 152.15 | 152.52 | 150.87 | 151.19 | 0.0M |
| 2024-11-01 | 151.18 | 152.30 | 148.99 | 151.97 | 0.0M |
| 2024-10-30 | 151.80 | 152.23 | 150.96 | 151.16 | 0.0M |
| 2024-10-29 | 153.89 | 154.34 | 150.72 | 151.84 | 0.0M |
| 2024-10-28 | 156.85 | 157.93 | 153.58 | 153.85 | 0.0M |
| 2024-10-25 | 156.95 | 159.13 | 156.59 | 156.67 | 0.0M |
| 2024-10-24 | 158.60 | 159.97 | 156.55 | 156.84 | 0.1M |
| 2024-10-23 | 154.36 | 161.86 | 154.36 | 158.49 | 0.0M |
| 2024-10-22 | 153.29 | 154.50 | 152.80 | 154.42 | 0.0M |
| 2024-10-21 | 152.26 | 154.00 | 152.26 | 153.30 | 0.0M |
| 2024-10-18 | 151.54 | 153.90 | 151.54 | 152.06 | 0.0M |
| 2024-10-17 | 150.43 | 152.44 | 150.43 | 151.47 | 0.0M |
| 2024-10-16 | 150.92 | 151.32 | 149.48 | 150.35 | 0.0M |
| 2024-10-15 | 151.83 | 153.33 | 150.75 | 150.75 | 0.0M |
| 2024-10-14 | 151.10 | 152.33 | 150.41 | 151.80 | 0.0M |
| 2024-10-11 | 151.90 | 154.64 | 150.98 | 150.98 | 0.0M |
| 2024-10-09 | 155.89 | 157.59 | 151.85 | 151.85 | 0.0M |
| 2024-10-08 | 152.65 | 157.60 | 151.28 | 155.83 | 0.0M |
| 2024-10-07 | 152.30 | 153.77 | 152.30 | 152.63 | 0.0M |
| 2024-10-04 | 157.55 | 157.55 | 152.22 | 152.22 | 0.0M |
| 2024-10-01 | 160.03 | 161.50 | 156.63 | 157.36 | 0.0M |
| 2024-09-30 | 162.21 | 162.21 | 160.03 | 160.03 | 0.0M |
| 2024-09-27 | 159.77 | 163.84 | 159.77 | 162.13 | 0.0M |
| 2024-09-26 | 162.48 | 163.48 | 159.73 | 159.73 | 0.0M |
| 2024-09-25 | 162.63 | 163.90 | 162.20 | 162.42 | 0.0M |
| 2024-09-24 | 165.15 | 167.05 | 162.21 | 162.47 | 0.0M |
| 2024-09-23 | 163.27 | 166.83 | 163.27 | 165.21 | 0.1M |
| 2024-09-20 | 159.20 | 164.77 | 159.20 | 163.21 | 0.1M |
| 2024-09-19 | 156.74 | 159.99 | 156.74 | 159.17 | 0.1M |
| 2024-09-18 | 153.91 | 158.80 | 153.51 | 156.84 | 0.0M |
| 2024-09-16 | 149.36 | 154.49 | 149.36 | 154.06 | 0.0M |
| 2024-09-13 | 148.72 | 149.67 | 148.72 | 149.26 | 0.0M |
| 2024-09-12 | 148.82 | 150.91 | 148.65 | 148.65 | 0.0M |
| 2024-09-11 | 150.47 | 151.15 | 148.36 | 148.66 | 0.0M |
| 2024-09-10 | 153.53 | 154.56 | 149.01 | 150.23 | 0.0M |
| 2024-09-09 | 153.73 | 153.73 | 151.29 | 153.73 | 0.0M |
| 2024-09-06 | 153.06 | 154.11 | 152.54 | 154.03 | 0.0M |
| 2024-09-05 | 153.70 | 155.48 | 153.06 | 153.10 | 0.0M |
| 2024-09-04 | 158.91 | 158.91 | 151.06 | 153.50 | 0.0M |
| 2024-09-03 | 159.43 | 161.39 | 159.34 | 159.34 | 0.0M |
| 2024-09-02 | 160.87 | 161.70 | 159.43 | 159.43 | 0.0M |
| 2024-08-30 | 159.97 | 161.92 | 159.97 | 160.53 | 0.0M |
| 2024-08-29 | 158.24 | 160.21 | 156.45 | 159.97 | 0.0M |
| 2024-08-28 | 157.62 | 159.53 | 157.62 | 158.24 | 0.0M |
| 2024-08-27 | 157.71 | 159.10 | 157.20 | 158.07 | 0.0M |
| 2024-08-26 | 155.70 | 159.66 | 155.70 | 157.71 | 0.0M |
| 2024-08-23 | 156.04 | 157.43 | 155.24 | 156.31 | 0.0M |
| 2024-08-22 | 150.82 | 158.01 | 150.82 | 156.78 | 0.1M |
| 2024-08-21 | 149.93 | 151.25 | 148.76 | 151.12 | 0.0M |
| 2024-08-20 | 150.24 | 151.10 | 149.72 | 149.93 | 0.0M |
| 2024-08-19 | 149.94 | 150.26 | 148.79 | 150.17 | 0.0M |
| 2024-08-16 | 149.18 | 151.47 | 149.18 | 149.71 | 0.0M |
| 2024-08-15 | 148.37 | 149.84 | 148.24 | 149.32 | 0.0M |
| 2024-08-14 | 146.77 | 149.07 | 146.77 | 148.37 | 0.0M |
| 2024-08-13 | 147.86 | 148.29 | 146.46 | 146.77 | 0.0M |
| 2024-08-12 | 144.10 | 148.10 | 144.10 | 147.86 | 0.0M |
| 2024-08-09 | 143.87 | 146.52 | 143.87 | 144.10 | 0.0M |
| 2024-08-08 | 143.60 | 144.71 | 142.84 | 143.87 | 0.0M |
| 2024-08-07 | 137.48 | 144.92 | 137.48 | 143.78 | 0.0M |
| 2024-08-06 | 137.35 | 140.42 | 129.49 | 137.48 | 0.0M |
| 2024-08-05 | 149.67 | 149.67 | 136.62 | 137.35 | 0.0M |
| 2024-08-02 | 155.85 | 155.85 | 149.56 | 149.66 | 0.0M |
| 2024-08-01 | 152.03 | 155.97 | 152.03 | 155.85 | 0.0M |
| 2024-07-31 | 152.75 | 153.40 | 151.54 | 152.03 | 0.0M |
| 2024-07-30 | 149.64 | 152.75 | 149.17 | 152.75 | 0.0M |
| 2024-07-29 | 152.59 | 154.19 | 149.64 | 149.64 | 0.0M |
| 2024-07-26 | 154.17 | 154.17 | 150.75 | 152.75 | 0.0M |
| 2024-07-23 | 153.86 | 156.24 | 153.86 | 154.51 | 0.0M |
| 2024-07-22 | 157.85 | 158.28 | 152.65 | 153.86 | 0.0M |
| 2024-07-19 | 161.35 | 161.72 | 157.55 | 157.85 | 0.0M |
| 2024-07-18 | 161.44 | 161.44 | 158.90 | 161.35 | 0.0M |
| 2024-07-17 | 161.56 | 163.16 | 161.27 | 161.44 | 0.0M |
| 2024-07-16 | 160.68 | 162.82 | 160.68 | 161.56 | 0.0M |
| 2024-07-15 | 162.50 | 163.42 | 160.64 | 160.88 | 0.0M |
| 2024-07-12 | 163.01 | 163.45 | 161.89 | 162.50 | 0.0M |
| 2024-07-11 | 164.12 | 165.29 | 162.21 | 163.01 | 0.0M |
| 2024-07-10 | 164.32 | 167.18 | 164.04 | 164.12 | 0.0M |
| 2024-07-09 | 165.12 | 166.89 | 162.81 | 164.60 | 0.0M |
| 2024-07-08 | 164.71 | 166.30 | 163.39 | 165.35 | 0.0M |
| 2024-07-05 | 162.65 | 165.25 | 162.19 | 164.71 | 0.0M |
| 2024-07-04 | 159.92 | 163.57 | 159.92 | 162.65 | 0.0M |
| 2024-07-03 | 158.23 | 161.23 | 158.23 | 159.92 | 0.0M |
| 2024-07-02 | 157.97 | 160.71 | 157.97 | 158.28 | 0.0M |
| 2024-07-01 | 154.84 | 158.76 | 154.84 | 158.07 | 0.0M |
| 2024-06-28 | 154.33 | 156.08 | 153.79 | 154.84 | 0.0M |
| 2024-06-27 | 152.88 | 155.88 | 152.88 | 154.33 | 0.0M |
| 2024-06-26 | 152.97 | 153.95 | 152.79 | 152.88 | 0.0M |
| 2024-06-25 | 152.97 | 153.21 | 149.97 | 152.97 | 0.0M |
| 2024-06-24 | 154.06 | 154.32 | 152.87 | 152.97 | 0.0M |
| 2024-06-21 | 154.75 | 154.75 | 151.00 | 154.06 | 0.0M |
| 2024-06-20 | 155.49 | 156.16 | 154.29 | 154.75 | 0.0M |
| 2024-06-19 | 152.88 | 156.15 | 152.88 | 155.49 | 0.0M |
| 2024-06-18 | 153.56 | 154.83 | 152.32 | 152.88 | 0.0M |
| 2024-06-17 | 153.11 | 154.39 | 152.53 | 153.56 | 0.0M |
| 2024-06-14 | 152.40 | 154.05 | 152.40 | 153.11 | 0.0M |
| 2024-06-13 | 153.14 | 154.56 | 152.28 | 152.40 | 0.0M |
| 2024-06-12 | 153.22 | 154.36 | 152.78 | 153.14 | 0.0M |
| 2024-06-11 | 155.11 | 156.11 | 153.22 | 153.22 | 0.0M |
| 2024-06-07 | 150.97 | 155.84 | 150.97 | 155.11 | 0.0M |
| 2024-06-06 | 150.68 | 152.85 | 150.68 | 150.97 | 0.0M |
| 2024-06-05 | 151.96 | 152.40 | 150.32 | 150.69 | 0.0M |
| 2024-06-04 | 152.22 | 153.05 | 151.94 | 151.96 | 0.0M |
| 2024-06-03 | 152.36 | 153.55 | 151.92 | 152.22 | 0.0M |
| 2024-05-31 | 151.53 | 153.37 | 151.53 | 152.36 | 0.0M |
| 2024-05-30 | 154.47 | 154.47 | 151.53 | 151.53 | 0.0M |
| 2024-05-29 | 154.88 | 155.48 | 153.55 | 154.47 | 0.0M |
| 2024-05-28 | 151.82 | 154.66 | 151.82 | 154.51 | 0.0M |
| 2024-05-27 | 150.57 | 152.15 | 150.48 | 151.60 | 0.0M |
| 2024-05-24 | 151.13 | 151.13 | 149.72 | 150.57 | 0.0M |
| 2024-05-23 | 153.67 | 153.77 | 151.04 | 151.43 | 0.0M |
| 2024-05-22 | 152.60 | 153.81 | 152.60 | 153.28 | 0.0M |
| 2024-05-21 | 152.32 | 153.42 | 151.81 | 152.23 | 0.0M |
| 2024-05-20 | 152.37 | 154.48 | 152.06 | 152.17 | 0.0M |
| 2024-05-17 | 152.16 | 153.08 | 151.54 | 151.92 | 0.0M |
| 2024-05-16 | 152.61 | 153.21 | 151.78 | 152.20 | 0.0M |
| 2024-05-15 | 152.21 | 153.75 | 151.79 | 151.82 | 0.0M |
| 2024-05-14 | 152.49 | 153.34 | 151.69 | 152.04 | 0.0M |
| 2024-05-13 | 149.68 | 152.57 | 149.53 | 152.05 | 0.0M |
| 2024-05-10 | 149.13 | 150.47 | 148.09 | 149.81 | 0.0M |
| 2024-05-09 | 153.44 | 153.92 | 148.86 | 149.18 | 0.0M |
| 2024-05-08 | 154.12 | 155.62 | 153.15 | 153.44 | 0.0M |
| 2024-05-07 | 155.20 | 155.34 | 152.11 | 153.78 | 0.0M |
| 2024-05-06 | 154.46 | 155.63 | 153.83 | 155.34 | 0.0M |
| 2024-05-03 | 155.31 | 156.83 | 153.87 | 154.01 | 0.1M |
| 2024-05-02 | 151.81 | 154.99 | 151.81 | 154.05 | 0.0M |
| 2024-04-30 | 148.79 | 152.16 | 148.79 | 151.81 | 0.0M |
| 2024-04-29 | 149.08 | 150.20 | 148.47 | 148.79 | 0.0M |
| 2024-04-26 | 149.93 | 150.55 | 148.73 | 149.04 | 0.0M |
| 2024-04-25 | 150.02 | 150.69 | 148.90 | 149.07 | 0.0M |
| 2024-04-24 | 147.21 | 150.40 | 147.21 | 150.31 | 0.0M |
| 2024-04-23 | 145.02 | 146.61 | 144.66 | 146.24 | 0.0M |
| 2024-04-22 | 146.36 | 147.84 | 144.19 | 144.65 | 0.0M |
| 2024-04-19 | 153.29 | 153.29 | 145.30 | 147.85 | 0.0M |
| 2024-04-18 | 150.18 | 153.95 | 149.04 | 153.32 | 0.0M |
| 2024-04-17 | 145.63 | 149.44 | 145.63 | 149.44 | 0.0M |
| 2024-04-16 | 148.75 | 149.72 | 144.73 | 144.74 | 0.0M |
| 2024-04-15 | 149.94 | 153.18 | 148.65 | 149.27 | 0.0M |
| 2024-04-12 | 147.55 | 150.24 | 147.50 | 149.65 | 0.0M |
| 2024-04-11 | 146.53 | 150.44 | 146.09 | 147.04 | 0.0M |
| 2024-04-10 | 146.53 | 147.07 | 146.35 | 146.53 | 0.0M |
| 2024-04-09 | 146.61 | 147.34 | 146.30 | 146.53 | 0.0M |
| 2024-04-08 | 145.92 | 147.43 | 145.19 | 146.50 | 0.0M |
| 2024-04-03 | 145.92 | 146.40 | 144.82 | 145.66 | 0.0M |
| 2024-04-02 | 147.09 | 147.64 | 146.19 | 146.29 | 0.0M |
| 2024-04-01 | 146.00 | 147.80 | 146.00 | 146.64 | 0.0M |
| 2024-03-29 | 146.34 | 147.74 | 145.55 | 146.00 | 0.0M |
| 2024-03-28 | 146.67 | 148.01 | 146.16 | 146.34 | 0.1M |
| 2024-03-27 | 143.54 | 146.07 | 143.54 | 146.07 | 0.0M |
| 2024-03-26 | 145.44 | 146.12 | 142.74 | 143.24 | 0.0M |
| 2024-03-25 | 144.73 | 146.50 | 144.73 | 144.99 | 0.0M |
| 2024-03-22 | 144.93 | 146.17 | 144.09 | 144.45 | 0.0M |
| 2024-03-21 | 145.96 | 146.24 | 143.76 | 144.41 | 0.0M |
| 2024-03-20 | 145.68 | 146.13 | 143.77 | 144.40 | 0.0M |
| 2024-03-19 | 144.28 | 146.92 | 144.13 | 145.98 | 0.0M |
| 2024-03-18 | 141.82 | 144.46 | 141.75 | 144.28 | 0.0M |
| 2024-03-15 | 142.57 | 143.53 | 141.65 | 141.82 | 0.1M |
| 2024-03-14 | 143.71 | 144.85 | 141.97 | 143.17 | 0.0M |
| 2024-03-13 | 146.91 | 147.35 | 143.49 | 143.70 | 0.0M |
| 2024-03-12 | 144.07 | 146.31 | 143.63 | 146.01 | 0.0M |
| 2024-03-11 | 144.11 | 144.11 | 142.05 | 143.54 | 0.0M |
| 2024-03-08 | 147.31 | 147.77 | 141.10 | 143.29 | 0.0M |
| 2024-03-07 | 147.90 | 150.51 | 146.75 | 146.97 | 0.0M |
| 2024-03-06 | 146.82 | 148.66 | 146.45 | 147.23 | 0.0M |
| 2024-03-05 | 142.94 | 147.36 | 142.94 | 147.01 | 0.0M |
| 2024-03-04 | 142.95 | 143.91 | 142.80 | 142.94 | 0.0M |
| 2024-03-01 | 143.13 | 144.19 | 142.17 | 142.65 | 0.0M |
| 2024-02-29 | 143.78 | 143.89 | 142.62 | 143.13 | 0.0M |
| 2024-02-27 | 143.49 | 144.99 | 140.85 | 143.19 | 0.0M |
| 2024-02-26 | 141.86 | 143.63 | 141.64 | 142.88 | 0.0M |
| 2024-02-23 | 139.61 | 142.60 | 139.61 | 141.49 | 0.0M |
| 2024-02-22 | 139.96 | 140.69 | 139.35 | 139.60 | 0.0M |
| 2024-02-21 | 139.79 | 140.06 | 139.02 | 139.63 | 0.0M |
| 2024-02-20 | 140.19 | 141.32 | 138.87 | 139.31 | 0.1M |
| 2024-02-19 | 137.70 | 141.08 | 137.70 | 140.42 | 0.1M |
| 2024-02-16 | 134.91 | 137.87 | 134.91 | 137.40 | 0.0M |
| 2024-02-15 | 132.91 | 135.14 | 132.80 | 134.91 | 0.0M |
| 2024-02-05 | 132.26 | 132.92 | 132.26 | 132.73 | 0.0M |
| 2024-02-02 | 132.24 | 132.54 | 131.43 | 132.26 | 0.0M |
| 2024-02-01 | 132.65 | 132.68 | 131.79 | 132.24 | 0.0M |
| 2024-01-31 | 133.36 | 133.55 | 132.65 | 132.65 | 0.0M |
| 2024-01-30 | 133.55 | 134.21 | 132.40 | 133.14 | 0.0M |
| 2024-01-29 | 132.86 | 133.48 | 132.58 | 133.32 | 0.0M |
| 2024-01-26 | 133.15 | 133.39 | 132.61 | 132.86 | 0.0M |
| 2024-01-25 | 134.25 | 134.42 | 132.95 | 133.23 | 0.0M |
| 2024-01-24 | 134.32 | 134.89 | 134.10 | 134.10 | 0.0M |
| 2024-01-23 | 133.43 | 134.45 | 133.43 | 134.31 | 0.0M |
| 2024-01-22 | 132.14 | 133.69 | 132.14 | 133.43 | 0.0M |
| 2024-01-19 | 132.25 | 132.64 | 131.31 | 132.06 | 0.0M |
| 2024-01-18 | 132.05 | 132.80 | 131.66 | 131.73 | 0.0M |
| 2024-01-17 | 134.06 | 134.26 | 131.95 | 132.05 | 0.0M |
| 2024-01-16 | 134.41 | 134.63 | 133.65 | 134.06 | 0.0M |
| 2024-01-15 | 134.38 | 134.72 | 133.73 | 134.41 | 0.0M |
| 2024-01-12 | 134.83 | 134.89 | 133.77 | 133.93 | 0.0M |
| 2024-01-11 | 134.81 | 135.25 | 134.37 | 134.79 | 0.0M |
| 2024-01-10 | 135.24 | 135.33 | 134.29 | 134.89 | 0.0M |
| 2024-01-09 | 136.11 | 136.28 | 135.06 | 135.27 | 0.0M |
| 2024-01-08 | 136.43 | 136.95 | 135.73 | 136.28 | 0.0M |
| 2024-01-05 | 134.91 | 136.03 | 134.91 | 135.98 | 0.0M |
| 2024-01-04 | 135.36 | 135.58 | 133.99 | 134.91 | 0.0M |
| 2024-01-03 | 136.48 | 136.58 | 134.95 | 135.36 | 0.0M |
| 2024-01-02 | 137.15 | 138.38 | 136.43 | 136.55 | 0.0M |