139.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 108.00 | 109.00 | 107.00 | 108.00 | 11.3M |
| 2023-12-28 | 109.00 | 110.00 | 107.00 | 107.00 | 9.2M |
| 2023-12-27 | 110.00 | 111.00 | 107.00 | 108.00 | 13.3M |
| 2023-12-22 | 109.00 | 112.00 | 108.00 | 110.00 | 8.2M |
| 2023-12-21 | 111.00 | 112.00 | 108.00 | 108.00 | 10.3M |
| 2023-12-20 | 96.00 | 112.00 | 96.00 | 111.00 | 14.7M |
| 2023-12-19 | 108.00 | 112.00 | 108.00 | 110.00 | 11.5M |
| 2023-12-18 | 112.00 | 113.00 | 108.00 | 108.00 | 16.8M |
| 2023-12-15 | 116.00 | 116.00 | 112.00 | 112.00 | 10.2M |
| 2023-12-14 | 114.00 | 115.00 | 111.00 | 115.00 | 10.6M |
| 2023-12-13 | 118.00 | 118.00 | 111.00 | 114.00 | 29.8M |
| 2023-12-12 | 118.00 | 119.00 | 116.00 | 117.00 | 10.0M |
| 2023-12-11 | 118.00 | 118.00 | 116.00 | 118.00 | 25.5M |
| 2023-12-08 | 118.00 | 119.00 | 115.00 | 117.00 | 34.7M |
| 2023-12-07 | 121.00 | 121.00 | 115.00 | 117.00 | 42.2M |
| 2023-12-06 | 124.00 | 126.00 | 119.00 | 120.00 | 49.6M |
| 2023-12-05 | 128.00 | 129.00 | 121.00 | 124.00 | 63.8M |
| 2023-12-04 | 124.00 | 130.00 | 124.00 | 128.00 | 100.0M |
| 2023-12-01 | 122.00 | 126.00 | 119.00 | 124.00 | 49.0M |
| 2023-11-30 | 119.00 | 122.00 | 118.00 | 121.00 | 17.2M |
| 2023-11-29 | 121.00 | 122.00 | 118.00 | 119.00 | 16.1M |
| 2023-11-28 | 123.00 | 123.00 | 118.00 | 120.00 | 34.1M |
| 2023-11-27 | 118.00 | 125.00 | 118.00 | 122.00 | 88.5M |
| 2023-11-24 | 120.00 | 121.00 | 117.00 | 118.00 | 29.5M |
| 2023-11-23 | 115.00 | 122.00 | 114.00 | 120.00 | 45.2M |
| 2023-11-22 | 117.00 | 118.00 | 111.00 | 114.00 | 30.4M |
| 2023-11-21 | 116.00 | 118.00 | 115.00 | 116.00 | 15.2M |
| 2023-11-20 | 117.00 | 118.00 | 114.00 | 116.00 | 25.4M |
| 2023-11-17 | 123.00 | 123.00 | 114.00 | 117.00 | 49.1M |
| 2023-11-16 | 114.00 | 123.00 | 114.00 | 120.00 | 133.1M |
| 2023-11-15 | 114.00 | 116.00 | 112.00 | 114.00 | 44.2M |
| 2023-11-14 | 111.00 | 112.00 | 109.00 | 112.00 | 30.9M |
| 2023-11-13 | 109.00 | 113.00 | 108.00 | 110.00 | 34.0M |
| 2023-11-10 | 109.00 | 110.00 | 108.00 | 109.00 | 24.6M |
| 2023-11-09 | 108.00 | 110.00 | 107.00 | 108.00 | 27.8M |
| 2023-11-08 | 108.00 | 110.00 | 107.00 | 107.00 | 16.8M |
| 2023-11-07 | 119.00 | 119.00 | 108.00 | 108.00 | 87.2M |
| 2023-11-06 | 110.00 | 116.00 | 109.00 | 115.00 | 93.4M |
| 2023-11-03 | 108.00 | 113.00 | 107.00 | 110.00 | 35.5M |
| 2023-11-02 | 108.00 | 111.00 | 106.00 | 107.00 | 39.2M |
| 2023-11-01 | 111.00 | 112.00 | 106.00 | 106.00 | 20.0M |
| 2023-10-31 | 109.00 | 111.00 | 107.00 | 111.00 | 16.6M |
| 2023-10-30 | 112.00 | 114.00 | 108.00 | 108.00 | 13.9M |
| 2023-10-27 | 113.00 | 117.00 | 111.00 | 112.00 | 16.0M |
| 2023-10-26 | 120.00 | 120.00 | 113.00 | 113.00 | 16.4M |
| 2023-10-25 | 119.00 | 120.00 | 116.00 | 118.00 | 27.4M |
| 2023-10-24 | 109.00 | 122.00 | 108.00 | 119.00 | 97.2M |
| 2023-10-23 | 108.00 | 112.00 | 107.00 | 109.00 | 21.4M |
| 2023-10-20 | 112.00 | 113.00 | 107.00 | 108.00 | 31.2M |
| 2023-10-19 | 115.00 | 115.00 | 111.00 | 112.00 | 26.0M |
| 2023-10-18 | 117.00 | 118.00 | 114.00 | 115.00 | 16.2M |
| 2023-10-17 | 115.00 | 123.00 | 114.00 | 116.00 | 23.8M |
| 2023-10-16 | 127.00 | 127.00 | 110.00 | 115.00 | 116.5M |
| 2023-10-13 | 129.00 | 130.00 | 126.00 | 126.00 | 25.1M |
| 2023-10-12 | 130.00 | 134.00 | 128.00 | 129.00 | 21.0M |
| 2023-10-11 | 130.00 | 133.00 | 128.00 | 130.00 | 28.1M |
| 2023-10-10 | 130.00 | 132.00 | 129.00 | 129.00 | 11.9M |
| 2023-10-09 | 130.00 | 131.00 | 128.00 | 129.00 | 15.6M |
| 2023-10-06 | 132.00 | 134.00 | 128.00 | 130.00 | 27.9M |
| 2023-10-05 | 131.00 | 136.00 | 131.00 | 132.00 | 28.6M |
| 2023-10-04 | 136.00 | 139.00 | 131.00 | 131.00 | 52.3M |
| 2023-10-03 | 141.00 | 142.00 | 134.00 | 139.00 | 90.0M |
| 2023-10-02 | 127.00 | 139.00 | 127.00 | 139.00 | 115.8M |
| 2023-09-29 | 127.00 | 130.00 | 126.00 | 126.00 | 24.7M |
| 2023-09-27 | 126.00 | 128.00 | 126.00 | 126.00 | 11.5M |
| 2023-09-26 | 128.00 | 133.00 | 126.00 | 126.00 | 34.5M |
| 2023-09-25 | 128.00 | 130.00 | 126.00 | 127.00 | 23.9M |
| 2023-09-22 | 128.00 | 131.00 | 128.00 | 128.00 | 20.7M |
| 2023-09-21 | 132.00 | 133.00 | 128.00 | 128.00 | 43.5M |
| 2023-09-20 | 129.00 | 133.00 | 128.00 | 131.00 | 47.8M |
| 2023-09-19 | 128.00 | 130.00 | 127.00 | 128.00 | 16.3M |
| 2023-09-18 | 128.00 | 129.00 | 127.00 | 127.00 | 9.4M |
| 2023-09-15 | 127.00 | 131.00 | 127.00 | 128.00 | 26.4M |
| 2023-09-14 | 128.00 | 130.00 | 126.00 | 127.00 | 26.4M |
| 2023-09-13 | 128.00 | 131.00 | 126.00 | 128.00 | 32.9M |
| 2023-09-12 | 133.00 | 134.00 | 126.00 | 127.00 | 81.6M |
| 2023-09-11 | 135.00 | 137.00 | 132.00 | 133.00 | 44.2M |
| 2023-09-08 | 135.00 | 137.00 | 133.00 | 134.00 | 39.0M |
| 2023-09-07 | 132.00 | 138.00 | 132.00 | 133.00 | 65.6M |
| 2023-09-06 | 132.00 | 134.00 | 130.00 | 132.00 | 18.8M |
| 2023-09-05 | 136.00 | 138.00 | 129.00 | 131.00 | 52.6M |
| 2023-09-04 | 130.00 | 139.00 | 129.00 | 135.00 | 97.2M |
| 2023-09-01 | 130.00 | 132.00 | 127.00 | 129.00 | 40.1M |
| 2023-08-31 | 126.00 | 134.00 | 126.00 | 130.00 | 105.6M |
| 2023-08-30 | 145.00 | 146.00 | 132.00 | 133.00 | 92.1M |
| 2023-08-29 | 140.00 | 144.00 | 138.00 | 141.00 | 42.1M |
| 2023-08-28 | 142.00 | 146.00 | 139.00 | 140.00 | 83.7M |
| 2023-08-25 | 149.00 | 150.00 | 141.00 | 143.00 | 68.3M |
| 2023-08-24 | 146.00 | 152.00 | 144.00 | 149.00 | 145.3M |
| 2023-08-23 | 140.00 | 147.00 | 138.00 | 145.00 | 70.5M |
| 2023-08-22 | 147.00 | 149.00 | 140.00 | 140.00 | 73.7M |
| 2023-08-21 | 144.00 | 148.00 | 142.00 | 147.00 | 73.1M |
| 2023-08-18 | 143.00 | 145.00 | 140.00 | 142.00 | 37.4M |
| 2023-08-16 | 151.00 | 153.00 | 143.00 | 143.00 | 155.7M |
| 2023-08-15 | 136.00 | 149.00 | 136.00 | 149.00 | 211.2M |
| 2023-08-14 | 133.00 | 136.00 | 132.00 | 135.00 | 23.7M |
| 2023-08-11 | 134.00 | 136.00 | 131.00 | 132.00 | 17.6M |
| 2023-08-10 | 131.00 | 137.00 | 130.00 | 134.00 | 36.7M |
| 2023-08-09 | 134.00 | 137.00 | 130.00 | 131.00 | 43.0M |
| 2023-08-08 | 140.00 | 140.00 | 135.00 | 135.00 | 44.7M |
| 2023-08-07 | 139.00 | 142.00 | 134.00 | 139.00 | 74.7M |
| 2023-08-04 | 130.00 | 140.00 | 130.00 | 140.00 | 97.9M |
| 2023-08-03 | 127.00 | 132.00 | 127.00 | 130.00 | 37.8M |
| 2023-08-02 | 129.00 | 130.00 | 126.00 | 127.00 | 23.4M |
| 2023-08-01 | 134.00 | 136.00 | 125.00 | 128.00 | 71.0M |
| 2023-07-31 | 130.00 | 140.00 | 129.00 | 133.00 | 88.8M |
| 2023-07-28 | 132.00 | 132.00 | 127.00 | 129.00 | 38.2M |
| 2023-07-27 | 133.00 | 139.00 | 129.00 | 130.00 | 74.4M |
| 2023-07-26 | 140.00 | 141.00 | 132.00 | 133.00 | 59.9M |
| 2023-07-25 | 136.00 | 141.00 | 136.00 | 139.00 | 43.8M |
| 2023-07-24 | 140.00 | 142.00 | 136.00 | 136.00 | 64.9M |
| 2023-07-21 | 149.00 | 150.00 | 140.00 | 140.00 | 107.6M |
| 2023-07-20 | 146.00 | 154.00 | 145.00 | 149.00 | 87.3M |
| 2023-07-18 | 156.00 | 156.00 | 147.00 | 147.00 | 97.2M |
| 2023-07-17 | 155.00 | 166.00 | 153.00 | 155.00 | 279.1M |
| 2023-07-14 | 156.00 | 158.00 | 146.00 | 153.00 | 189.5M |
| 2023-07-13 | 154.00 | 163.00 | 144.00 | 154.00 | 302.0M |
| 2023-07-12 | 127.00 | 159.00 | 127.00 | 153.00 | 634.9M |
| 2023-07-11 | 115.00 | 128.00 | 115.00 | 127.00 | 154.1M |
| 2023-07-10 | 117.00 | 119.00 | 113.00 | 115.00 | 51.8M |
| 2023-07-07 | 112.00 | 118.00 | 111.00 | 117.00 | 167.6M |
| 2023-07-06 | 109.00 | 112.00 | 107.00 | 112.00 | 57.9M |
| 2023-07-05 | 110.00 | 111.00 | 106.00 | 108.00 | 34.4M |
| 2023-07-04 | 111.00 | 114.00 | 108.00 | 110.00 | 47.9M |
| 2023-07-03 | 107.00 | 111.00 | 107.00 | 109.00 | 37.8M |
| 2023-06-27 | 109.00 | 110.00 | 107.00 | 107.00 | 31.8M |
| 2023-06-26 | 112.00 | 113.00 | 107.00 | 109.00 | 40.2M |
| 2023-06-23 | 114.00 | 116.00 | 111.00 | 112.00 | 32.1M |
| 2023-06-22 | 116.00 | 117.00 | 112.00 | 113.00 | 39.8M |
| 2023-06-21 | 110.00 | 117.00 | 109.00 | 115.00 | 54.4M |
| 2023-06-20 | 114.00 | 116.00 | 107.00 | 110.00 | 68.3M |
| 2023-06-19 | 115.00 | 118.00 | 111.00 | 114.00 | 47.8M |
| 2023-06-16 | 117.00 | 120.00 | 114.00 | 115.00 | 66.4M |
| 2023-06-15 | 120.00 | 122.00 | 116.00 | 117.00 | 47.7M |
| 2023-06-14 | 119.00 | 124.00 | 118.00 | 120.00 | 135.3M |
| 2023-06-13 | 118.00 | 119.00 | 115.00 | 117.00 | 58.9M |
| 2023-06-12 | 115.00 | 121.00 | 115.00 | 117.00 | 155.9M |
| 2023-06-09 | 104.00 | 114.00 | 104.00 | 114.00 | 168.7M |
| 2023-06-08 | 105.00 | 106.00 | 104.00 | 104.00 | 36.7M |
| 2023-06-07 | 97.00 | 110.00 | 97.00 | 104.00 | 70.0M |
| 2023-06-06 | 107.00 | 110.00 | 102.00 | 103.00 | 71.8M |
| 2023-06-05 | 93.00 | 113.00 | 92.00 | 107.00 | 169.9M |
| 2023-05-31 | 99.00 | 103.00 | 93.00 | 93.00 | 116.9M |
| 2023-05-30 | 102.00 | 108.00 | 99.00 | 100.00 | 44.6M |
| 2023-05-29 | 109.00 | 112.00 | 102.00 | 102.00 | 67.6M |
| 2023-05-26 | 114.00 | 117.00 | 108.00 | 109.00 | 75.0M |
| 2023-05-25 | 120.00 | 120.00 | 116.00 | 116.00 | 41.7M |
| 2023-05-24 | 120.00 | 127.00 | 118.00 | 120.00 | 72.3M |
| 2023-05-23 | 120.00 | 124.00 | 115.00 | 120.00 | 37.0M |
| 2023-05-22 | 125.00 | 125.00 | 122.00 | 123.00 | 30.5M |
| 2023-05-19 | 125.00 | 126.00 | 121.00 | 124.00 | 38.3M |
| 2023-05-17 | 126.00 | 128.00 | 124.00 | 125.00 | 35.8M |
| 2023-05-16 | 130.00 | 133.00 | 125.00 | 126.00 | 59.2M |
| 2023-05-15 | 134.00 | 134.00 | 126.00 | 130.00 | 53.5M |
| 2023-05-12 | 138.00 | 143.00 | 133.00 | 134.00 | 86.4M |
| 2023-05-11 | 143.00 | 144.00 | 137.00 | 138.00 | 48.2M |
| 2023-05-10 | 135.00 | 143.00 | 135.00 | 141.00 | 103.2M |
| 2023-05-09 | 126.00 | 141.00 | 126.00 | 135.00 | 83.6M |
| 2023-05-08 | 130.00 | 133.00 | 128.00 | 129.00 | 68.6M |
| 2023-05-05 | 134.00 | 135.00 | 128.00 | 128.00 | 68.6M |
| 2023-05-04 | 127.00 | 135.00 | 126.00 | 134.00 | 67.1M |
| 2023-05-03 | 127.00 | 129.00 | 125.00 | 127.00 | 29.1M |
| 2023-05-02 | 132.00 | 133.00 | 126.00 | 127.00 | 33.9M |
| 2023-04-28 | 130.00 | 138.00 | 130.00 | 131.00 | 84.5M |
| 2023-04-27 | 128.00 | 131.00 | 127.00 | 129.00 | 60.6M |
| 2023-04-26 | 129.00 | 132.00 | 125.00 | 128.00 | 38.1M |
| 2023-04-18 | 130.00 | 131.00 | 127.00 | 128.00 | 43.9M |
| 2023-04-17 | 128.00 | 131.00 | 124.00 | 130.00 | 52.9M |
| 2023-04-14 | 134.00 | 139.00 | 127.00 | 128.00 | 67.1M |
| 2023-04-13 | 133.00 | 135.00 | 132.00 | 133.00 | 50.3M |
| 2023-04-12 | 137.00 | 138.00 | 132.00 | 133.00 | 49.6M |
| 2023-04-11 | 130.00 | 137.00 | 129.00 | 137.00 | 94.0M |
| 2023-04-10 | 121.00 | 133.00 | 121.00 | 129.00 | 54.2M |
| 2023-04-06 | 136.00 | 137.00 | 127.00 | 129.00 | 88.2M |
| 2023-04-05 | 141.00 | 142.00 | 136.00 | 136.00 | 56.0M |
| 2023-04-04 | 150.00 | 150.00 | 139.00 | 140.00 | 95.4M |
| 2023-04-03 | 147.00 | 155.00 | 146.00 | 149.00 | 106.2M |
| 2023-03-31 | 144.00 | 149.00 | 143.00 | 145.00 | 60.8M |
| 2023-03-30 | 148.00 | 150.00 | 142.00 | 143.00 | 46.4M |
| 2023-03-29 | 148.00 | 152.00 | 146.00 | 147.00 | 84.2M |
| 2023-03-28 | 138.00 | 149.00 | 138.00 | 147.00 | 90.9M |
| 2023-03-27 | 139.00 | 141.00 | 136.00 | 138.00 | 50.7M |
| 2023-03-24 | 138.00 | 143.00 | 136.00 | 139.00 | 70.7M |
| 2023-03-21 | 134.00 | 142.00 | 132.00 | 136.00 | 72.9M |
| 2023-03-20 | 142.00 | 142.00 | 132.00 | 133.00 | 88.8M |
| 2023-03-17 | 147.00 | 147.00 | 136.00 | 141.00 | 74.3M |
| 2023-03-16 | 155.00 | 160.00 | 146.00 | 146.00 | 77.2M |
| 2023-03-15 | 154.00 | 160.00 | 154.00 | 156.00 | 102.6M |
| 2023-03-14 | 165.00 | 168.00 | 154.00 | 154.00 | 119.3M |
| 2023-03-13 | 167.00 | 167.00 | 158.00 | 165.00 | 77.1M |
| 2023-03-10 | 168.00 | 171.00 | 165.00 | 167.00 | 85.7M |
| 2023-03-09 | 171.00 | 174.00 | 168.00 | 168.00 | 125.2M |
| 2023-03-08 | 159.00 | 171.00 | 156.00 | 170.00 | 248.6M |
| 2023-03-07 | 158.00 | 161.00 | 154.00 | 158.00 | 80.3M |
| 2023-03-06 | 154.00 | 159.00 | 154.00 | 158.00 | 85.4M |
| 2023-03-03 | 156.00 | 157.00 | 151.00 | 153.00 | 42.4M |
| 2023-03-02 | 155.00 | 158.00 | 154.00 | 155.00 | 74.9M |
| 2023-03-01 | 146.00 | 159.00 | 146.00 | 154.00 | 125.5M |
| 2023-02-28 | 158.00 | 160.00 | 147.00 | 147.00 | 86.6M |
| 2023-02-27 | 170.00 | 171.00 | 158.00 | 158.00 | 109.5M |
| 2023-02-24 | 164.00 | 171.00 | 163.00 | 169.00 | 125.3M |
| 2023-02-23 | 165.00 | 168.00 | 163.00 | 163.00 | 82.6M |
| 2023-02-22 | 167.00 | 170.00 | 161.00 | 165.00 | 95.3M |
| 2023-02-21 | 167.00 | 171.00 | 167.00 | 167.00 | 84.3M |
| 2023-02-20 | 175.00 | 176.00 | 167.00 | 167.00 | 82.1M |
| 2023-02-17 | 176.00 | 182.00 | 174.00 | 174.00 | 105.7M |
| 2023-02-16 | 174.00 | 180.00 | 174.00 | 176.00 | 93.7M |
| 2023-02-15 | 179.00 | 182.00 | 174.00 | 174.00 | 90.0M |
| 2023-02-14 | 182.00 | 188.00 | 177.00 | 179.00 | 158.3M |
| 2023-02-13 | 160.00 | 183.00 | 160.00 | 180.00 | 232.7M |
| 2023-02-10 | 173.00 | 173.00 | 163.00 | 163.00 | 122.4M |
| 2023-02-09 | 188.00 | 194.00 | 175.00 | 175.00 | 202.4M |
| 2023-02-08 | 196.00 | 197.00 | 188.00 | 188.00 | 139.5M |
| 2023-02-07 | 184.00 | 195.00 | 184.00 | 192.00 | 259.4M |
| 2023-02-06 | 188.00 | 191.00 | 181.00 | 184.00 | 188.8M |
| 2023-02-03 | 179.00 | 197.00 | 178.00 | 185.00 | 545.9M |
| 2023-02-02 | 171.00 | 183.00 | 171.00 | 179.00 | 334.6M |
| 2023-02-01 | 172.00 | 177.00 | 165.00 | 169.00 | 119.7M |
| 2023-01-31 | 179.00 | 181.00 | 169.00 | 169.00 | 148.9M |
| 2023-01-30 | 161.00 | 186.00 | 161.00 | 178.00 | 468.5M |
| 2023-01-27 | 163.00 | 166.00 | 160.00 | 161.00 | 69.1M |
| 2023-01-26 | 165.00 | 169.00 | 160.00 | 162.00 | 114.9M |
| 2023-01-25 | 162.00 | 171.00 | 158.00 | 165.00 | 225.2M |
| 2023-01-24 | 143.00 | 165.00 | 143.00 | 162.00 | 302.0M |
| 2023-01-20 | 143.00 | 145.00 | 139.00 | 140.00 | 58.3M |
| 2023-01-19 | 137.00 | 147.00 | 135.00 | 142.00 | 123.2M |
| 2023-01-18 | 132.00 | 140.00 | 131.00 | 137.00 | 123.7M |
| 2023-01-17 | 132.00 | 140.00 | 129.00 | 131.00 | 134.8M |
| 2023-01-16 | 123.00 | 136.00 | 123.00 | 131.00 | 180.9M |
| 2023-01-13 | 124.00 | 127.00 | 121.00 | 123.00 | 39.6M |
| 2023-01-12 | 119.00 | 124.00 | 118.00 | 123.00 | 45.3M |
| 2023-01-11 | 125.00 | 126.00 | 117.00 | 117.00 | 66.1M |
| 2023-01-10 | 113.00 | 127.00 | 113.00 | 125.00 | 152.6M |
| 2023-01-09 | 111.00 | 117.00 | 110.00 | 113.00 | 56.2M |
| 2023-01-06 | 115.00 | 117.00 | 109.00 | 109.00 | 74.7M |
| 2023-01-05 | 127.00 | 127.00 | 117.00 | 117.00 | 111.7M |
| 2023-01-04 | 129.00 | 133.00 | 125.00 | 125.00 | 84.7M |
| 2023-01-03 | 132.00 | 133.00 | 126.00 | 128.00 | 50.6M |
| 2023-01-02 | 123.00 | 133.00 | 123.00 | 132.00 | 91.7M |