151.50
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 175.50 | 176.50 | 174.00 | 176.00 | 6.8M |
| 2023-12-28 | 178.50 | 179.00 | 175.50 | 175.50 | 5.0M |
| 2023-12-27 | 177.50 | 179.00 | 177.00 | 178.00 | 5.6M |
| 2023-12-26 | 176.00 | 178.50 | 175.00 | 177.50 | 7.2M |
| 2023-12-25 | 175.50 | 177.50 | 174.50 | 175.00 | 4.3M |
| 2023-12-22 | 178.00 | 179.00 | 175.00 | 175.00 | 9.4M |
| 2023-12-21 | 170.50 | 180.00 | 170.50 | 179.00 | 16.8M |
| 2023-12-20 | 174.50 | 177.00 | 173.00 | 173.00 | 12.6M |
| 2023-12-19 | 176.50 | 178.00 | 173.50 | 174.50 | 10.7M |
| 2023-12-18 | 182.00 | 182.50 | 176.00 | 176.00 | 14.1M |
| 2023-12-15 | 183.00 | 183.00 | 179.00 | 182.00 | 23.7M |
| 2023-12-14 | 177.50 | 180.50 | 177.00 | 180.50 | 17.3M |
| 2023-12-13 | 176.50 | 178.00 | 175.00 | 177.00 | 7.6M |
| 2023-12-12 | 179.50 | 180.00 | 175.50 | 176.00 | 12.9M |
| 2023-12-11 | 181.50 | 182.00 | 176.50 | 178.00 | 27.9M |
| 2023-12-08 | 171.50 | 175.00 | 171.50 | 174.50 | 9.7M |
| 2023-12-07 | 170.00 | 172.50 | 168.50 | 168.50 | 5.9M |
| 2023-12-06 | 172.50 | 173.00 | 170.00 | 170.00 | 7.2M |
| 2023-12-05 | 175.00 | 176.00 | 171.50 | 171.50 | 15.3M |
| 2023-12-04 | 176.00 | 177.50 | 173.00 | 177.00 | 10.9M |
| 2023-12-01 | 174.50 | 178.00 | 174.00 | 176.00 | 12.6M |
| 2023-11-30 | 176.50 | 177.00 | 173.00 | 177.00 | 20.0M |
| 2023-11-29 | 171.50 | 175.50 | 170.00 | 175.00 | 21.9M |
| 2023-11-28 | 166.00 | 171.00 | 164.50 | 170.00 | 16.2M |
| 2023-11-27 | 168.00 | 168.50 | 164.50 | 164.50 | 7.3M |
| 2023-11-24 | 168.00 | 169.50 | 166.50 | 167.00 | 7.9M |
| 2023-11-23 | 171.00 | 171.50 | 167.00 | 168.00 | 14.6M |
| 2023-11-22 | 167.50 | 172.00 | 165.50 | 171.00 | 25.5M |
| 2023-11-21 | 163.00 | 169.50 | 162.50 | 168.50 | 36.3M |
| 2023-11-20 | 159.00 | 163.00 | 158.50 | 160.00 | 18.0M |
| 2023-11-17 | 156.00 | 159.50 | 155.50 | 159.00 | 15.2M |
| 2023-11-16 | 156.00 | 157.50 | 153.50 | 155.00 | 9.8M |
| 2023-11-15 | 156.50 | 157.50 | 154.00 | 154.50 | 15.8M |
| 2023-11-14 | 155.00 | 156.00 | 152.00 | 153.00 | 10.8M |
| 2023-11-13 | 153.50 | 157.50 | 153.00 | 156.00 | 14.3M |
| 2023-11-10 | 152.50 | 152.50 | 149.50 | 151.00 | 13.2M |
| 2023-11-09 | 154.50 | 155.00 | 152.00 | 154.50 | 7.9M |
| 2023-11-08 | 153.50 | 156.00 | 153.00 | 154.50 | 9.3M |
| 2023-11-07 | 156.50 | 157.00 | 153.00 | 153.50 | 10.6M |
| 2023-11-06 | 157.00 | 159.00 | 155.00 | 158.00 | 10.8M |
| 2023-11-03 | 152.00 | 156.00 | 151.00 | 155.50 | 18.4M |
| 2023-11-02 | 147.00 | 151.00 | 147.00 | 151.00 | 17.3M |
| 2023-11-01 | 144.50 | 146.50 | 142.00 | 144.50 | 9.6M |
| 2023-10-31 | 147.00 | 148.00 | 143.00 | 143.00 | 13.3M |
| 2023-10-30 | 146.50 | 149.00 | 145.00 | 145.50 | 14.7M |
| 2023-10-27 | 150.50 | 152.00 | 146.50 | 147.00 | 24.5M |
| 2023-10-26 | 152.50 | 154.00 | 148.00 | 149.00 | 30.3M |
| 2023-10-25 | 159.00 | 161.50 | 156.50 | 157.00 | 14.3M |
| 2023-10-24 | 157.50 | 157.50 | 152.00 | 157.00 | 24.7M |
| 2023-10-23 | 158.50 | 162.50 | 158.50 | 158.50 | 8.9M |
| 2023-10-20 | 157.50 | 161.00 | 155.50 | 161.00 | 11.6M |
| 2023-10-19 | 157.50 | 161.50 | 156.00 | 160.00 | 14.3M |
| 2023-10-18 | 165.50 | 166.00 | 159.50 | 160.00 | 21.0M |
| 2023-10-17 | 167.50 | 170.00 | 166.00 | 166.50 | 13.4M |
| 2023-10-16 | 167.50 | 168.00 | 162.00 | 164.50 | 20.9M |
| 2023-10-13 | 171.00 | 171.50 | 168.00 | 169.00 | 14.3M |
| 2023-10-12 | 172.50 | 173.00 | 170.50 | 171.50 | 10.6M |
| 2023-10-11 | 174.00 | 177.50 | 171.00 | 171.50 | 21.8M |
| 2023-10-06 | 174.00 | 174.00 | 171.00 | 172.50 | 9.8M |
| 2023-10-05 | 175.50 | 175.50 | 172.50 | 172.50 | 10.5M |
| 2023-10-04 | 173.50 | 174.50 | 172.00 | 174.00 | 10.7M |
| 2023-10-03 | 178.00 | 180.00 | 175.50 | 175.50 | 9.1M |
| 2023-10-02 | 175.50 | 180.50 | 175.00 | 178.50 | 16.2M |
| 2023-09-28 | 174.50 | 177.00 | 173.00 | 173.50 | 15.1M |
| 2023-09-27 | 174.00 | 175.50 | 172.50 | 173.50 | 15.9M |
| 2023-09-26 | 178.00 | 180.00 | 176.00 | 176.00 | 8.9M |
| 2023-09-25 | 179.50 | 180.50 | 177.00 | 178.50 | 13.2M |
| 2023-09-22 | 177.50 | 181.00 | 175.00 | 181.00 | 20.1M |
| 2023-09-21 | 182.50 | 182.50 | 180.00 | 180.50 | 14.7M |
| 2023-09-20 | 189.00 | 189.00 | 183.00 | 183.50 | 21.1M |
| 2023-09-19 | 184.50 | 191.00 | 184.00 | 188.50 | 26.1M |
| 2023-09-18 | 188.00 | 189.50 | 184.00 | 184.50 | 19.4M |
| 2023-09-15 | 186.50 | 191.50 | 186.50 | 190.50 | 35.7M |
| 2023-09-14 | 183.50 | 188.00 | 183.00 | 186.00 | 14.6M |
| 2023-09-13 | 186.00 | 186.50 | 181.00 | 181.50 | 12.9M |
| 2023-09-12 | 180.50 | 186.00 | 177.50 | 185.00 | 13.6M |
| 2023-09-11 | 182.00 | 183.50 | 179.50 | 179.50 | 10.0M |
| 2023-09-08 | 183.50 | 183.50 | 180.50 | 181.00 | 8.9M |
| 2023-09-07 | 185.50 | 186.50 | 184.00 | 184.50 | 7.6M |
| 2023-09-06 | 187.50 | 188.00 | 184.50 | 187.00 | 10.7M |
| 2023-09-05 | 184.50 | 186.50 | 183.00 | 186.50 | 10.1M |
| 2023-09-04 | 184.00 | 185.00 | 181.00 | 185.00 | 10.6M |
| 2023-09-01 | 186.50 | 187.00 | 182.00 | 182.00 | 11.0M |
| 2023-08-31 | 184.50 | 186.50 | 182.50 | 185.50 | 14.3M |
| 2023-08-30 | 187.00 | 188.00 | 183.00 | 184.00 | 18.1M |
| 2023-08-29 | 179.50 | 186.50 | 179.00 | 184.00 | 28.2M |
| 2023-08-28 | 181.00 | 181.50 | 176.00 | 176.00 | 14.1M |
| 2023-08-25 | 185.00 | 185.50 | 179.00 | 179.50 | 30.6M |
| 2023-08-24 | 183.00 | 191.50 | 180.00 | 189.00 | 50.4M |
| 2023-08-23 | 176.00 | 177.50 | 174.50 | 177.00 | 12.3M |
| 2023-08-22 | 174.00 | 177.00 | 170.00 | 176.00 | 16.8M |
| 2023-08-21 | 174.50 | 177.00 | 172.50 | 172.50 | 8.7M |
| 2023-08-18 | 179.50 | 180.50 | 173.00 | 174.50 | 13.4M |
| 2023-08-17 | 178.00 | 181.00 | 176.00 | 180.50 | 18.2M |
| 2023-08-16 | 176.00 | 180.50 | 175.00 | 178.00 | 21.9M |
| 2023-08-15 | 175.00 | 177.50 | 173.50 | 175.50 | 15.1M |
| 2023-08-14 | 173.00 | 173.50 | 167.50 | 170.50 | 16.2M |
| 2023-08-11 | 179.50 | 180.00 | 174.00 | 174.50 | 14.5M |
| 2023-08-10 | 181.50 | 182.50 | 175.00 | 177.00 | 22.5M |
| 2023-08-09 | 179.50 | 187.50 | 179.00 | 184.00 | 32.3M |
| 2023-08-08 | 183.00 | 183.50 | 177.00 | 178.50 | 17.6M |
| 2023-08-07 | 178.50 | 182.50 | 176.50 | 182.00 | 17.4M |
| 2023-08-04 | 177.00 | 179.50 | 174.00 | 177.50 | 25.4M |
| 2023-08-02 | 186.00 | 191.00 | 177.00 | 180.00 | 43.6M |
| 2023-08-01 | 186.00 | 189.50 | 184.50 | 186.00 | 17.7M |
| 2023-07-31 | 193.00 | 194.00 | 183.50 | 184.50 | 32.6M |
| 2023-07-28 | 191.50 | 193.00 | 188.00 | 191.00 | 30.4M |
| 2023-07-27 | 190.00 | 196.50 | 189.50 | 190.50 | 50.2M |
| 2023-07-26 | 200.00 | 204.50 | 195.50 | 197.50 | 60.9M |
| 2023-07-25 | 202.50 | 208.00 | 195.00 | 195.50 | 74.1M |
| 2023-07-24 | 192.00 | 201.50 | 190.50 | 199.50 | 47.0M |
| 2023-07-21 | 189.50 | 193.50 | 188.00 | 190.50 | 41.2M |
| 2023-07-20 | 203.00 | 205.50 | 195.00 | 196.50 | 48.6M |
| 2023-07-19 | 206.00 | 208.00 | 197.00 | 203.00 | 97.1M |
| 2023-07-18 | 184.00 | 200.00 | 183.00 | 200.00 | 92.1M |
| 2023-07-17 | 189.00 | 191.00 | 182.00 | 182.00 | 37.6M |
| 2023-07-14 | 185.00 | 188.50 | 181.00 | 187.00 | 57.5M |
| 2023-07-13 | 168.00 | 179.00 | 168.00 | 175.50 | 60.5M |
| 2023-07-12 | 170.50 | 171.50 | 168.50 | 171.00 | 23.5M |
| 2023-07-11 | 169.00 | 171.00 | 168.50 | 169.00 | 11.3M |
| 2023-07-10 | 171.50 | 172.00 | 167.00 | 167.00 | 12.5M |
| 2023-07-07 | 168.00 | 172.00 | 166.50 | 170.00 | 21.2M |
| 2023-07-06 | 175.00 | 175.50 | 168.00 | 169.00 | 34.4M |
| 2023-07-05 | 180.00 | 184.50 | 177.00 | 178.00 | 21.1M |
| 2023-07-04 | 179.50 | 180.50 | 176.50 | 180.00 | 13.1M |
| 2023-07-03 | 177.50 | 181.00 | 173.50 | 179.50 | 17.0M |
| 2023-06-30 | 173.00 | 176.00 | 171.00 | 176.00 | 12.4M |
| 2023-06-29 | 174.50 | 176.50 | 172.00 | 174.00 | 15.2M |
| 2023-06-28 | 179.00 | 180.50 | 172.00 | 173.00 | 18.2M |
| 2023-06-27 | 178.50 | 181.00 | 174.00 | 177.00 | 21.8M |
| 2023-06-26 | 181.50 | 184.00 | 179.50 | 180.00 | 19.9M |
| 2023-06-21 | 188.50 | 190.00 | 186.50 | 187.00 | 14.5M |
| 2023-06-20 | 186.00 | 188.50 | 183.00 | 188.50 | 21.4M |
| 2023-06-19 | 189.00 | 190.50 | 185.00 | 185.50 | 16.7M |
| 2023-06-16 | 186.00 | 189.50 | 183.50 | 189.50 | 26.7M |
| 2023-06-15 | 181.50 | 186.50 | 180.50 | 186.50 | 29.5M |
| 2023-06-14 | 179.50 | 181.00 | 177.00 | 180.50 | 18.7M |
| 2023-06-13 | 174.50 | 181.00 | 174.50 | 180.00 | 37.1M |
| 2023-06-12 | 171.50 | 174.50 | 168.00 | 172.50 | 20.0M |
| 2023-06-09 | 164.50 | 172.00 | 164.50 | 171.50 | 27.9M |
| 2023-06-08 | 174.00 | 174.00 | 165.50 | 167.00 | 54.3M |
| 2023-06-07 | 176.00 | 179.00 | 173.50 | 176.00 | 32.4M |
| 2023-06-06 | 183.00 | 183.00 | 176.00 | 177.00 | 20.5M |
| 2023-06-05 | 182.00 | 184.50 | 179.50 | 181.00 | 21.1M |
| 2023-06-02 | 182.00 | 184.00 | 180.00 | 182.00 | 24.0M |
| 2023-06-01 | 178.50 | 182.50 | 178.00 | 181.00 | 20.6M |
| 2023-05-31 | 181.50 | 183.50 | 178.50 | 180.50 | 34.5M |
| 2023-05-30 | 181.50 | 182.00 | 178.00 | 180.00 | 26.9M |
| 2023-05-29 | 189.00 | 190.00 | 179.50 | 182.50 | 47.4M |
| 2023-05-26 | 190.00 | 193.00 | 182.00 | 185.50 | 56.2M |
| 2023-05-25 | 175.00 | 183.50 | 172.00 | 180.50 | 77.7M |
| 2023-05-24 | 166.00 | 168.50 | 164.00 | 167.50 | 18.8M |
| 2023-05-23 | 163.50 | 167.00 | 162.50 | 167.00 | 30.4M |
| 2023-05-22 | 168.50 | 168.50 | 160.50 | 161.00 | 40.9M |
| 2023-05-19 | 169.50 | 170.00 | 166.00 | 170.00 | 26.0M |
| 2023-05-18 | 169.50 | 171.50 | 166.50 | 167.50 | 43.5M |
| 2023-05-17 | 161.00 | 166.50 | 160.50 | 165.00 | 44.7M |
| 2023-05-16 | 158.50 | 162.00 | 158.00 | 161.00 | 26.7M |
| 2023-05-15 | 158.50 | 159.50 | 156.00 | 156.00 | 17.7M |
| 2023-05-12 | 155.50 | 160.50 | 154.00 | 160.00 | 27.0M |
| 2023-05-11 | 159.00 | 161.00 | 156.00 | 156.00 | 22.7M |
| 2023-05-10 | 159.00 | 159.50 | 155.50 | 158.00 | 21.7M |
| 2023-05-09 | 161.50 | 162.00 | 157.00 | 160.50 | 33.2M |
| 2023-05-08 | 158.00 | 162.00 | 157.00 | 161.00 | 65.7M |
| 2023-05-05 | 147.50 | 153.00 | 147.00 | 152.50 | 42.5M |
| 2023-05-04 | 146.00 | 148.50 | 144.00 | 148.50 | 29.4M |
| 2023-05-03 | 143.00 | 148.00 | 141.50 | 147.00 | 32.8M |
| 2023-05-02 | 144.00 | 148.50 | 142.50 | 143.50 | 40.4M |
| 2023-04-28 | 140.50 | 146.00 | 140.00 | 145.00 | 60.2M |
| 2023-04-27 | 137.50 | 138.50 | 135.00 | 136.50 | 21.9M |
| 2023-04-26 | 133.50 | 140.50 | 133.50 | 139.00 | 37.3M |
| 2023-04-25 | 140.50 | 141.50 | 135.00 | 135.00 | 26.4M |
| 2023-04-24 | 136.00 | 139.50 | 135.50 | 139.50 | 17.8M |
| 2023-04-21 | 136.00 | 139.00 | 135.50 | 136.50 | 22.9M |
| 2023-04-20 | 131.50 | 137.50 | 131.50 | 135.50 | 21.5M |
| 2023-04-19 | 136.00 | 136.50 | 132.00 | 132.50 | 22.7M |
| 2023-04-18 | 139.50 | 140.00 | 136.00 | 136.50 | 15.5M |
| 2023-04-17 | 139.00 | 140.00 | 137.00 | 139.00 | 11.8M |
| 2023-04-14 | 141.00 | 141.00 | 138.50 | 139.00 | 11.2M |
| 2023-04-13 | 141.00 | 142.50 | 139.00 | 139.50 | 18.2M |
| 2023-04-12 | 144.00 | 144.00 | 141.00 | 142.00 | 13.4M |
| 2023-04-11 | 145.00 | 146.00 | 143.00 | 143.00 | 11.2M |
| 2023-04-10 | 144.50 | 145.50 | 143.00 | 144.50 | 7.7M |
| 2023-04-07 | 145.00 | 146.00 | 144.00 | 144.50 | 11.0M |
| 2023-04-06 | 145.50 | 146.00 | 142.00 | 144.00 | 20.8M |
| 2023-03-31 | 149.00 | 151.00 | 147.00 | 147.50 | 34.8M |
| 2023-03-30 | 143.50 | 148.50 | 143.00 | 147.50 | 44.9M |
| 2023-03-29 | 139.50 | 142.00 | 139.50 | 140.50 | 16.5M |
| 2023-03-28 | 145.00 | 145.50 | 138.00 | 138.50 | 44.0M |
| 2023-03-27 | 149.00 | 149.50 | 144.00 | 145.50 | 27.1M |
| 2023-03-24 | 149.00 | 151.00 | 146.50 | 148.00 | 56.4M |
| 2023-03-23 | 140.00 | 146.00 | 139.00 | 146.00 | 42.5M |
| 2023-03-22 | 141.00 | 143.00 | 139.50 | 140.00 | 32.6M |
| 2023-03-21 | 137.00 | 139.50 | 136.00 | 138.50 | 30.4M |
| 2023-03-20 | 134.50 | 136.00 | 133.50 | 135.50 | 14.5M |
| 2023-03-17 | 131.50 | 134.00 | 131.00 | 134.00 | 15.4M |
| 2023-03-16 | 130.50 | 132.00 | 129.00 | 129.50 | 11.7M |
| 2023-03-15 | 132.50 | 133.00 | 131.00 | 131.00 | 9.3M |
| 2023-03-14 | 131.00 | 133.00 | 130.00 | 130.50 | 14.5M |
| 2023-03-13 | 130.00 | 134.00 | 129.00 | 133.50 | 17.7M |
| 2023-03-10 | 134.00 | 135.50 | 131.00 | 131.50 | 20.2M |
| 2023-03-09 | 138.50 | 138.50 | 135.50 | 136.00 | 20.5M |
| 2023-03-08 | 135.00 | 138.50 | 134.00 | 137.00 | 20.1M |
| 2023-03-07 | 138.00 | 138.00 | 135.00 | 136.50 | 17.6M |
| 2023-03-06 | 139.00 | 139.50 | 137.00 | 138.50 | 22.1M |
| 2023-03-03 | 136.00 | 139.50 | 135.50 | 136.50 | 43.6M |
| 2023-03-02 | 130.00 | 135.00 | 129.00 | 134.00 | 26.5M |
| 2023-03-01 | 126.00 | 131.50 | 124.00 | 131.50 | 32.9M |
| 2023-02-24 | 133.00 | 133.50 | 128.00 | 128.00 | 50.2M |
| 2023-02-23 | 133.00 | 135.50 | 133.00 | 134.00 | 25.5M |
| 2023-02-22 | 135.00 | 136.00 | 133.50 | 133.50 | 27.1M |
| 2023-02-21 | 137.00 | 138.50 | 135.00 | 137.50 | 14.9M |
| 2023-02-20 | 137.00 | 138.50 | 136.00 | 136.50 | 11.7M |
| 2023-02-17 | 136.50 | 138.00 | 135.00 | 136.00 | 19.5M |
| 2023-02-16 | 139.50 | 140.50 | 135.50 | 138.50 | 34.6M |
| 2023-02-15 | 131.00 | 137.50 | 130.50 | 137.50 | 28.4M |
| 2023-02-14 | 130.50 | 133.00 | 130.00 | 131.50 | 15.9M |
| 2023-02-13 | 129.00 | 130.50 | 128.00 | 128.50 | 9.3M |
| 2023-02-10 | 132.00 | 132.50 | 129.00 | 129.00 | 17.3M |
| 2023-02-09 | 130.50 | 133.00 | 130.00 | 132.50 | 16.1M |
| 2023-02-08 | 131.50 | 132.00 | 130.00 | 131.50 | 18.1M |
| 2023-02-07 | 128.50 | 131.50 | 128.50 | 130.00 | 21.8M |
| 2023-02-06 | 132.50 | 133.00 | 129.00 | 129.00 | 32.2M |
| 2023-02-03 | 143.00 | 143.00 | 136.50 | 137.00 | 32.5M |
| 2023-02-02 | 144.00 | 145.00 | 140.50 | 143.50 | 40.0M |
| 2023-02-01 | 139.00 | 142.50 | 138.00 | 141.50 | 35.8M |
| 2023-01-31 | 135.50 | 138.00 | 135.00 | 136.50 | 25.0M |
| 2023-01-30 | 131.00 | 136.00 | 129.00 | 136.00 | 43.2M |
| 2023-01-17 | 128.00 | 128.50 | 126.00 | 127.00 | 18.1M |
| 2023-01-16 | 126.00 | 131.00 | 126.00 | 128.00 | 26.2M |
| 2023-01-13 | 127.00 | 130.00 | 125.50 | 126.00 | 29.2M |
| 2023-01-12 | 128.50 | 129.00 | 125.00 | 125.00 | 17.0M |
| 2023-01-11 | 127.00 | 128.50 | 126.00 | 128.00 | 13.3M |
| 2023-01-10 | 126.00 | 127.00 | 125.00 | 126.50 | 16.6M |
| 2023-01-09 | 125.00 | 127.50 | 124.00 | 127.50 | 32.0M |
| 2023-01-06 | 119.00 | 124.00 | 118.50 | 123.00 | 26.6M |
| 2023-01-05 | 120.50 | 122.00 | 117.50 | 119.00 | 24.1M |
| 2023-01-04 | 121.50 | 122.50 | 118.00 | 120.00 | 23.1M |
| 2023-01-03 | 119.50 | 122.50 | 119.00 | 122.00 | 11.5M |