47.55
最終更新: 2025-10-01
| 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 | 168.20 | 171.40 | 168.05 | 170.15 | 0.0M |
| 2024-12-30 | 172.25 | 173.50 | 168.10 | 169.30 | 0.0M |
| 2024-12-27 | 170.40 | 178.00 | 168.00 | 174.25 | 0.0M |
| 2024-12-26 | 178.00 | 179.00 | 170.00 | 171.10 | 0.1M |
| 2024-12-24 | 173.00 | 179.70 | 173.00 | 176.15 | 0.0M |
| 2024-12-23 | 174.35 | 183.35 | 169.00 | 174.60 | 0.2M |
| 2024-12-20 | 172.00 | 172.00 | 166.05 | 166.85 | 0.1M |
| 2024-12-19 | 167.05 | 173.45 | 166.00 | 169.65 | 0.0M |
| 2024-12-18 | 173.00 | 176.00 | 167.00 | 168.70 | 0.1M |
| 2024-12-17 | 185.00 | 185.00 | 170.40 | 174.30 | 0.0M |
| 2024-12-16 | 168.05 | 183.00 | 168.05 | 177.20 | 0.1M |
| 2024-12-13 | 172.80 | 175.70 | 168.30 | 170.35 | 0.1M |
| 2024-12-12 | 171.80 | 174.00 | 169.00 | 172.80 | 0.0M |
| 2024-12-11 | 179.60 | 182.00 | 169.00 | 171.80 | 0.1M |
| 2024-12-10 | 184.95 | 185.00 | 177.00 | 179.20 | 0.0M |
| 2024-12-09 | 185.00 | 190.00 | 177.00 | 182.40 | 0.0M |
| 2024-12-06 | 193.90 | 193.90 | 183.00 | 184.10 | 0.0M |
| 2024-12-05 | 194.00 | 194.00 | 187.60 | 189.50 | 0.0M |
| 2024-12-04 | 180.00 | 185.90 | 180.00 | 185.90 | 0.1M |
| 2024-12-03 | 175.95 | 177.05 | 170.35 | 177.05 | 0.0M |
| 2024-12-02 | 175.75 | 175.75 | 168.00 | 168.65 | 0.0M |
| 2024-11-29 | 176.00 | 177.60 | 168.75 | 170.50 | 0.1M |
| 2024-11-28 | 179.95 | 184.65 | 175.35 | 176.85 | 0.0M |
| 2024-11-27 | 169.15 | 177.60 | 162.25 | 177.60 | 0.1M |
| 2024-11-26 | 173.05 | 173.05 | 167.95 | 169.15 | 0.0M |
| 2024-11-25 | 168.15 | 173.85 | 164.00 | 173.05 | 0.1M |
| 2024-11-22 | 174.80 | 176.00 | 166.10 | 166.90 | 0.2M |
| 2024-11-21 | 174.80 | 179.90 | 174.80 | 174.80 | 0.4M |
| 2024-11-19 | 184.00 | 184.00 | 184.00 | 184.00 | 0.0M |
| 2024-11-18 | 193.65 | 193.65 | 193.65 | 193.65 | 0.0M |
| 2024-11-14 | 195.00 | 205.00 | 195.00 | 203.85 | 0.0M |
| 2024-11-13 | 209.00 | 211.50 | 194.65 | 195.65 | 0.1M |
| 2024-11-12 | 212.00 | 217.50 | 202.80 | 204.90 | 0.0M |
| 2024-11-11 | 209.00 | 210.00 | 204.10 | 209.90 | 0.0M |
| 2024-11-08 | 206.00 | 209.95 | 206.00 | 207.80 | 0.0M |
| 2024-11-07 | 214.95 | 216.00 | 205.00 | 206.30 | 0.0M |
| 2024-11-06 | 206.95 | 213.75 | 206.00 | 210.85 | 0.1M |
| 2024-11-05 | 200.15 | 207.90 | 199.80 | 204.00 | 0.1M |
| 2024-11-04 | 213.80 | 213.80 | 200.15 | 200.95 | 0.1M |
| 2024-11-01 | 214.00 | 218.00 | 209.10 | 210.65 | 0.1M |
| 2024-10-31 | 220.80 | 220.80 | 205.35 | 209.40 | 0.1M |
| 2024-10-30 | 201.00 | 210.65 | 201.00 | 210.65 | 0.0M |
| 2024-10-29 | 191.10 | 200.65 | 191.10 | 200.65 | 0.1M |
| 2024-10-28 | 182.00 | 191.10 | 180.00 | 191.10 | 0.1M |
| 2024-10-25 | 186.50 | 191.00 | 178.45 | 182.00 | 0.1M |
| 2024-10-24 | 190.20 | 191.00 | 185.95 | 187.80 | 0.0M |
| 2024-10-23 | 186.10 | 194.95 | 185.35 | 188.15 | 0.1M |
| 2024-10-22 | 197.00 | 202.00 | 193.05 | 195.05 | 0.0M |
| 2024-10-21 | 209.50 | 210.00 | 200.00 | 200.70 | 0.0M |
| 2024-10-18 | 203.00 | 207.95 | 200.05 | 206.40 | 0.0M |
| 2024-10-17 | 212.00 | 212.00 | 203.70 | 205.15 | 0.0M |
| 2024-10-16 | 205.00 | 211.50 | 205.00 | 210.00 | 0.0M |
| 2024-10-15 | 209.05 | 210.95 | 203.15 | 204.55 | 0.0M |
| 2024-10-14 | 215.00 | 218.00 | 210.00 | 211.50 | 0.0M |
| 2024-10-11 | 208.25 | 216.40 | 208.25 | 212.60 | 0.1M |
| 2024-10-10 | 208.00 | 218.45 | 208.00 | 208.25 | 0.2M |
| 2024-10-09 | 199.90 | 209.85 | 199.90 | 208.05 | 0.1M |
| 2024-10-08 | 200.00 | 207.50 | 197.00 | 199.90 | 0.0M |
| 2024-10-07 | 207.00 | 207.50 | 197.00 | 202.00 | 0.1M |
| 2024-10-04 | 201.00 | 214.90 | 200.50 | 207.35 | 0.1M |
| 2024-10-03 | 208.00 | 214.85 | 202.45 | 204.75 | 0.1M |
| 2024-10-01 | 210.00 | 214.00 | 200.55 | 209.95 | 0.1M |
| 2024-09-30 | 207.10 | 213.00 | 204.35 | 207.15 | 0.1M |
| 2024-09-27 | 216.10 | 221.95 | 208.00 | 215.10 | 0.1M |
| 2024-09-26 | 223.00 | 232.00 | 215.00 | 216.05 | 0.1M |
| 2024-09-25 | 236.70 | 236.70 | 222.00 | 225.50 | 0.1M |
| 2024-09-24 | 236.00 | 243.00 | 224.20 | 231.35 | 0.1M |
| 2024-09-23 | 254.00 | 254.65 | 232.00 | 236.00 | 0.1M |
| 2024-09-20 | 242.50 | 242.55 | 242.50 | 242.55 | 0.1M |
| 2024-09-19 | 225.50 | 234.90 | 218.50 | 231.00 | 0.1M |
| 2024-09-18 | 242.00 | 242.00 | 229.75 | 230.00 | 0.1M |
| 2024-09-17 | 248.40 | 249.00 | 236.00 | 241.80 | 0.1M |
| 2024-09-16 | 257.00 | 261.55 | 245.15 | 248.25 | 0.1M |
| 2024-09-13 | 258.00 | 258.00 | 245.00 | 249.10 | 0.1M |
| 2024-09-12 | 260.00 | 263.00 | 248.00 | 254.70 | 0.1M |
| 2024-09-11 | 273.00 | 273.00 | 257.75 | 258.05 | 0.1M |
| 2024-09-10 | 273.00 | 285.00 | 270.10 | 271.30 | 0.1M |
| 2024-09-09 | 260.00 | 273.00 | 258.00 | 272.55 | 0.1M |
| 2024-09-06 | 278.00 | 278.50 | 254.60 | 260.00 | 0.1M |
| 2024-09-05 | 257.60 | 268.00 | 257.60 | 268.00 | 0.1M |
| 2024-09-04 | 250.45 | 264.50 | 250.45 | 255.25 | 0.1M |
| 2024-09-03 | 283.75 | 283.75 | 263.60 | 263.60 | 0.1M |
| 2024-09-02 | 278.95 | 286.15 | 276.00 | 277.45 | 0.1M |
| 2024-08-30 | 266.00 | 279.30 | 254.10 | 272.60 | 0.2M |
| 2024-08-29 | 270.00 | 275.00 | 266.00 | 266.00 | 0.1M |
| 2024-08-28 | 300.60 | 300.60 | 280.00 | 280.00 | 0.1M |
| 2024-08-27 | 299.05 | 299.05 | 279.50 | 294.70 | 0.3M |
| 2024-08-26 | 280.00 | 284.85 | 275.00 | 284.85 | 0.1M |
| 2024-08-23 | 265.90 | 280.80 | 254.95 | 271.30 | 0.4M |
| 2024-08-22 | 268.35 | 268.35 | 247.00 | 268.35 | 0.9M |
| 2024-08-21 | 255.60 | 255.60 | 255.60 | 255.60 | 0.0M |
| 2024-08-20 | 243.45 | 243.45 | 243.45 | 243.45 | 0.0M |
| 2024-08-19 | 231.90 | 231.90 | 231.90 | 231.90 | 0.1M |
| 2024-08-16 | 220.90 | 220.90 | 220.90 | 220.90 | 0.0M |
| 2024-08-14 | 210.40 | 210.40 | 210.40 | 210.40 | 0.1M |
| 2024-08-13 | 190.00 | 200.40 | 186.00 | 200.40 | 0.4M |
| 2024-08-12 | 190.70 | 191.15 | 178.00 | 190.90 | 0.1M |
| 2024-08-09 | 183.35 | 183.35 | 180.00 | 182.05 | 0.3M |
| 2024-08-08 | 174.00 | 174.65 | 169.50 | 174.65 | 0.1M |
| 2024-08-07 | 162.80 | 167.90 | 162.00 | 166.35 | 0.0M |
| 2024-08-06 | 174.50 | 175.55 | 159.15 | 161.45 | 0.1M |
| 2024-08-05 | 167.25 | 174.00 | 167.20 | 167.20 | 0.1M |
| 2024-08-02 | 165.15 | 182.45 | 165.15 | 176.00 | 0.1M |
| 2024-08-01 | 176.00 | 176.00 | 170.60 | 173.85 | 0.0M |
| 2024-07-31 | 173.00 | 177.70 | 173.00 | 177.60 | 0.0M |
| 2024-07-30 | 176.00 | 179.00 | 172.25 | 173.00 | 0.0M |
| 2024-07-29 | 178.65 | 181.00 | 173.00 | 175.25 | 0.0M |
| 2024-07-26 | 178.50 | 182.00 | 174.00 | 178.65 | 0.1M |
| 2024-07-25 | 183.95 | 190.00 | 176.00 | 181.95 | 0.0M |
| 2024-07-24 | 176.10 | 184.10 | 176.10 | 184.10 | 0.1M |
| 2024-07-23 | 182.50 | 182.50 | 169.85 | 175.35 | 0.1M |
| 2024-07-22 | 188.10 | 189.50 | 178.70 | 178.75 | 0.1M |
| 2024-07-19 | 195.00 | 195.00 | 187.00 | 188.10 | 0.0M |
| 2024-07-18 | 201.10 | 202.00 | 193.50 | 194.95 | 0.0M |
| 2024-07-16 | 203.00 | 208.95 | 198.35 | 200.70 | 0.1M |
| 2024-07-15 | 214.60 | 214.60 | 203.15 | 208.75 | 0.1M |
| 2024-07-12 | 207.00 | 212.95 | 203.50 | 204.80 | 0.0M |
| 2024-07-11 | 205.00 | 212.90 | 203.55 | 204.90 | 0.1M |
| 2024-07-10 | 206.20 | 206.50 | 200.00 | 202.85 | 0.0M |
| 2024-07-09 | 208.30 | 212.35 | 206.10 | 209.05 | 0.1M |
| 2024-07-08 | 214.90 | 214.90 | 207.00 | 211.00 | 0.0M |
| 2024-07-05 | 209.10 | 215.00 | 209.00 | 210.40 | 0.1M |
| 2024-07-04 | 223.40 | 223.40 | 213.00 | 215.25 | 0.1M |
| 2024-07-03 | 207.00 | 217.05 | 207.00 | 216.95 | 0.3M |
| 2024-07-02 | 207.95 | 208.00 | 202.50 | 206.75 | 0.1M |
| 2024-07-01 | 210.00 | 212.80 | 207.00 | 208.85 | 0.1M |
| 2024-06-28 | 210.30 | 219.00 | 205.50 | 211.50 | 0.1M |
| 2024-06-27 | 213.55 | 217.00 | 210.00 | 210.30 | 0.1M |
| 2024-06-26 | 222.95 | 222.95 | 208.20 | 212.15 | 0.1M |
| 2024-06-25 | 203.00 | 213.90 | 203.00 | 213.90 | 0.1M |
| 2024-06-24 | 200.50 | 206.00 | 196.50 | 203.75 | 0.2M |
| 2024-06-21 | 210.00 | 212.00 | 203.00 | 206.80 | 0.1M |
| 2024-06-20 | 218.50 | 220.50 | 205.65 | 205.90 | 0.2M |
| 2024-06-19 | 222.30 | 225.95 | 213.00 | 216.45 | 0.1M |
| 2024-06-18 | 240.00 | 240.00 | 222.05 | 222.30 | 0.3M |
| 2024-06-14 | 233.70 | 233.70 | 224.00 | 233.70 | 0.2M |
| 2024-06-13 | 217.75 | 222.60 | 217.00 | 222.60 | 0.1M |
| 2024-06-12 | 199.95 | 212.00 | 199.95 | 212.00 | 0.2M |
| 2024-06-11 | 200.00 | 205.90 | 195.00 | 201.95 | 0.5M |
| 2024-06-10 | 195.95 | 202.00 | 192.00 | 196.10 | 0.2M |
| 2024-06-07 | 187.55 | 201.80 | 183.55 | 193.55 | 0.4M |
| 2024-06-06 | 210.95 | 210.95 | 193.20 | 193.20 | 0.3M |
| 2024-06-05 | 186.00 | 205.00 | 185.80 | 203.35 | 0.2M |
| 2024-06-04 | 202.10 | 202.10 | 195.55 | 195.55 | 0.1M |
| 2024-06-03 | 223.85 | 223.85 | 204.00 | 205.80 | 0.2M |
| 2024-05-31 | 212.10 | 218.00 | 208.45 | 214.15 | 0.1M |
| 2024-05-30 | 216.00 | 223.00 | 207.80 | 208.10 | 0.2M |
| 2024-05-29 | 217.65 | 238.00 | 217.65 | 218.70 | 1.6M |
| 2024-05-28 | 241.80 | 241.80 | 241.80 | 241.80 | 0.0M |
| 2024-05-27 | 291.65 | 291.65 | 264.30 | 268.65 | 0.1M |
| 2024-05-24 | 290.00 | 301.00 | 290.00 | 293.65 | 0.1M |
| 2024-05-23 | 304.80 | 307.00 | 282.55 | 284.00 | 0.1M |
| 2024-05-22 | 278.60 | 304.85 | 278.60 | 297.80 | 0.2M |
| 2024-05-21 | 299.00 | 299.00 | 275.00 | 280.25 | 0.1M |
| 2024-05-18 | 297.60 | 297.60 | 297.60 | 297.60 | 0.0M |
| 2024-05-17 | 289.00 | 310.00 | 287.60 | 295.05 | 0.2M |
| 2024-05-16 | 272.00 | 295.00 | 272.00 | 286.20 | 0.1M |
| 2024-05-15 | 289.00 | 297.95 | 270.00 | 275.15 | 0.3M |
| 2024-05-14 | 255.00 | 280.50 | 255.00 | 280.50 | 0.2M |
| 2024-05-13 | 275.20 | 289.95 | 254.05 | 255.00 | 0.3M |
| 2024-05-10 | 313.50 | 316.00 | 282.15 | 282.25 | 0.6M |
| 2024-05-09 | 310.00 | 313.50 | 309.00 | 313.50 | 0.2M |
| 2024-05-08 | 285.00 | 285.00 | 275.00 | 285.00 | 0.2M |
| 2024-05-07 | 242.50 | 259.10 | 237.95 | 259.10 | 0.5M |
| 2024-05-06 | 247.00 | 247.00 | 232.70 | 235.55 | 0.2M |
| 2024-05-03 | 238.00 | 259.95 | 238.00 | 244.20 | 0.2M |
| 2024-05-02 | 248.90 | 256.95 | 242.00 | 251.10 | 0.2M |
| 2024-04-30 | 248.00 | 258.90 | 244.00 | 248.90 | 0.2M |
| 2024-04-29 | 244.00 | 251.00 | 235.00 | 247.25 | 0.2M |
| 2024-04-26 | 246.00 | 255.00 | 236.00 | 240.45 | 0.2M |
| 2024-04-25 | 260.00 | 273.00 | 243.00 | 247.20 | 0.3M |
| 2024-04-24 | 234.80 | 258.90 | 215.00 | 257.70 | 0.6M |
| 2024-04-23 | 246.00 | 255.00 | 225.55 | 235.40 | 1.1M |
| 2024-04-22 | 244.00 | 256.30 | 230.00 | 250.60 | 2.0M |
| 2024-04-19 | 233.00 | 233.00 | 233.00 | 233.00 | 0.1M |
| 2024-04-18 | 221.95 | 221.95 | 221.95 | 221.95 | 0.0M |
| 2024-04-16 | 211.40 | 211.40 | 211.40 | 211.40 | 0.0M |
| 2024-04-15 | 201.35 | 201.35 | 201.35 | 201.35 | 0.1M |
| 2024-04-12 | 191.80 | 191.80 | 191.80 | 191.80 | 0.0M |
| 2024-04-10 | 182.70 | 182.70 | 182.70 | 182.70 | 0.1M |
| 2024-04-09 | 174.00 | 174.00 | 166.00 | 174.00 | 1.0M |
| 2024-04-08 | 165.75 | 165.75 | 165.75 | 165.75 | 0.0M |
| 2024-04-05 | 157.90 | 157.90 | 157.90 | 157.90 | 0.1M |
| 2024-04-04 | 143.25 | 150.40 | 136.20 | 150.40 | 2.7M |