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 |
|---|---|---|---|---|---|
| 2024-12-30 | 81.00 | 84.00 | 80.00 | 84.00 | 27.2M |
| 2024-12-27 | 83.00 | 84.00 | 81.00 | 81.00 | 95.5M |
| 2024-12-24 | 84.00 | 84.00 | 81.00 | 83.00 | 30.4M |
| 2024-12-23 | 88.00 | 88.00 | 82.00 | 84.00 | 189.5M |
| 2024-12-20 | 80.00 | 86.00 | 80.00 | 85.00 | 169.1M |
| 2024-12-19 | 83.00 | 83.00 | 78.00 | 80.00 | 108.1M |
| 2024-12-18 | 84.00 | 85.00 | 82.00 | 83.00 | 71.3M |
| 2024-12-17 | 90.00 | 90.00 | 84.00 | 85.00 | 43.4M |
| 2024-12-16 | 91.00 | 91.00 | 87.00 | 90.00 | 86.9M |
| 2024-12-13 | 94.00 | 95.00 | 91.00 | 91.00 | 127.0M |
| 2024-12-12 | 97.00 | 97.00 | 92.00 | 95.00 | 116.2M |
| 2024-12-11 | 94.00 | 97.00 | 93.00 | 96.00 | 143.7M |
| 2024-12-10 | 95.00 | 95.00 | 92.00 | 94.00 | 93.8M |
| 2024-12-09 | 95.00 | 97.00 | 92.00 | 95.00 | 75.2M |
| 2024-12-06 | 98.00 | 100.00 | 94.00 | 95.00 | 141.9M |
| 2024-12-05 | 92.00 | 98.00 | 90.00 | 96.00 | 153.4M |
| 2024-12-04 | 92.00 | 94.00 | 90.00 | 92.00 | 116.6M |
| 2024-12-03 | 87.00 | 92.00 | 86.00 | 92.00 | 78.9M |
| 2024-12-02 | 90.00 | 90.00 | 85.00 | 87.00 | 87.3M |
| 2024-11-29 | 94.00 | 94.00 | 88.00 | 89.00 | 54.1M |
| 2024-11-28 | 94.00 | 95.00 | 91.00 | 93.00 | 109.8M |
| 2024-11-26 | 90.00 | 96.00 | 90.00 | 94.00 | 42.4M |
| 2024-11-25 | 97.00 | 99.00 | 88.00 | 95.00 | 296.8M |
| 2024-11-22 | 100.00 | 101.00 | 97.00 | 98.00 | 243.2M |
| 2024-11-21 | 100.00 | 102.00 | 97.00 | 100.00 | 117.7M |
| 2024-11-20 | 103.00 | 106.00 | 97.00 | 99.00 | 188.4M |
| 2024-11-19 | 99.00 | 105.00 | 98.00 | 103.00 | 86.6M |
| 2024-11-18 | 104.00 | 105.00 | 97.00 | 98.00 | 72.4M |
| 2024-11-15 | 110.00 | 111.00 | 101.00 | 104.00 | 145.7M |
| 2024-11-14 | 115.00 | 116.00 | 107.00 | 110.00 | 165.9M |
| 2024-11-13 | 117.00 | 118.00 | 114.00 | 115.00 | 220.3M |
| 2024-11-12 | 116.00 | 118.00 | 112.00 | 117.00 | 144.0M |
| 2024-11-11 | 117.00 | 118.00 | 111.00 | 116.00 | 151.8M |
| 2024-11-08 | 123.00 | 125.00 | 114.00 | 117.00 | 189.0M |
| 2024-11-07 | 117.00 | 128.00 | 117.00 | 123.00 | 347.0M |
| 2024-11-06 | 115.00 | 122.00 | 113.00 | 116.00 | 156.6M |
| 2024-11-05 | 119.00 | 121.00 | 113.00 | 116.00 | 88.5M |
| 2024-11-04 | 118.00 | 119.00 | 106.00 | 119.00 | 348.5M |
| 2024-11-01 | 121.00 | 122.00 | 116.00 | 117.00 | 125.9M |
| 2024-10-31 | 124.00 | 126.00 | 120.00 | 121.00 | 284.4M |
| 2024-10-30 | 129.00 | 131.00 | 121.00 | 125.00 | 168.3M |
| 2024-10-29 | 130.00 | 135.00 | 128.00 | 128.00 | 223.2M |
| 2024-10-28 | 134.00 | 138.00 | 128.00 | 130.00 | 246.9M |
| 2024-10-25 | 132.00 | 140.00 | 131.00 | 134.00 | 266.9M |
| 2024-10-24 | 136.00 | 138.00 | 129.00 | 132.00 | 153.2M |
| 2024-10-23 | 133.00 | 142.00 | 133.00 | 137.00 | 315.2M |
| 2024-10-22 | 141.00 | 142.00 | 126.00 | 133.00 | 473.2M |
| 2024-10-21 | 120.00 | 143.00 | 116.00 | 140.00 | 1,042.1M |
| 2024-10-18 | 114.00 | 117.00 | 111.00 | 115.00 | 128.1M |
| 2024-10-17 | 113.00 | 116.00 | 110.00 | 114.00 | 123.7M |
| 2024-10-16 | 111.00 | 117.00 | 108.00 | 112.00 | 194.5M |
| 2024-10-15 | 112.00 | 113.00 | 108.00 | 110.00 | 142.6M |
| 2024-10-14 | 98.00 | 116.00 | 97.00 | 112.00 | 490.1M |
| 2024-10-11 | 96.00 | 98.00 | 93.00 | 98.00 | 49.1M |
| 2024-10-10 | 99.00 | 99.00 | 94.00 | 96.00 | 75.1M |
| 2024-10-09 | 97.00 | 101.00 | 96.00 | 98.00 | 90.2M |
| 2024-10-08 | 93.00 | 97.00 | 90.00 | 96.00 | 228.5M |
| 2024-10-07 | 88.00 | 102.00 | 87.00 | 92.00 | 302.0M |
| 2024-10-04 | 89.00 | 90.00 | 86.00 | 88.00 | 66.1M |
| 2024-10-03 | 90.00 | 90.00 | 87.00 | 89.00 | 66.2M |
| 2024-10-02 | 90.00 | 91.00 | 88.00 | 90.00 | 32.0M |
| 2024-10-01 | 90.00 | 91.00 | 89.00 | 91.00 | 151.1M |
| 2024-09-30 | 92.00 | 92.00 | 88.00 | 90.00 | 38.6M |
| 2024-09-27 | 90.00 | 93.00 | 89.00 | 91.00 | 193.7M |
| 2024-09-26 | 88.00 | 92.00 | 88.00 | 90.00 | 45.6M |
| 2024-09-25 | 86.00 | 93.00 | 86.00 | 88.00 | 296.5M |
| 2024-09-24 | 88.00 | 89.00 | 85.00 | 88.00 | 38.3M |
| 2024-09-23 | 85.00 | 88.00 | 85.00 | 88.00 | 49.4M |
| 2024-09-20 | 87.00 | 87.00 | 85.00 | 85.00 | 15.3M |
| 2024-09-19 | 89.00 | 90.00 | 85.00 | 87.00 | 28.7M |
| 2024-09-18 | 88.00 | 90.00 | 87.00 | 89.00 | 18.8M |
| 2024-09-17 | 91.00 | 92.00 | 87.00 | 88.00 | 28.0M |
| 2024-09-13 | 92.00 | 92.00 | 88.00 | 91.00 | 77.0M |
| 2024-09-12 | 86.00 | 92.00 | 84.00 | 91.00 | 103.7M |
| 2024-09-11 | 88.00 | 88.00 | 84.00 | 86.00 | 44.0M |
| 2024-09-10 | 79.00 | 89.00 | 78.00 | 87.00 | 164.4M |
| 2024-09-09 | 80.00 | 82.00 | 78.00 | 78.00 | 32.6M |
| 2024-09-06 | 82.00 | 82.00 | 80.00 | 80.00 | 8.5M |
| 2024-09-05 | 82.00 | 83.00 | 81.00 | 81.00 | 5.1M |
| 2024-09-04 | 83.00 | 83.00 | 81.00 | 83.00 | 97.5M |
| 2024-09-03 | 82.00 | 84.00 | 81.00 | 83.00 | 137.4M |
| 2024-09-02 | 82.00 | 83.00 | 80.00 | 82.00 | 45.5M |
| 2024-08-30 | 87.00 | 87.00 | 80.00 | 82.00 | 19.1M |
| 2024-08-29 | 80.00 | 82.00 | 79.00 | 82.00 | 36.4M |
| 2024-08-28 | 81.00 | 82.00 | 80.00 | 80.00 | 13.4M |
| 2024-08-27 | 83.00 | 83.00 | 81.00 | 81.00 | 9.0M |
| 2024-08-26 | 81.00 | 83.00 | 80.00 | 83.00 | 22.2M |
| 2024-08-23 | 81.00 | 82.00 | 80.00 | 81.00 | 58.8M |
| 2024-08-22 | 80.00 | 82.00 | 80.00 | 80.00 | 30.4M |
| 2024-08-21 | 81.00 | 82.00 | 80.00 | 81.00 | 195.3M |
| 2024-08-20 | 78.00 | 85.00 | 78.00 | 80.00 | 156.8M |
| 2024-08-19 | 81.00 | 83.00 | 77.00 | 79.00 | 80.6M |
| 2024-08-16 | 83.00 | 84.00 | 81.00 | 81.00 | 82.4M |
| 2024-08-15 | 84.00 | 84.00 | 83.00 | 83.00 | 43.0M |
| 2024-08-14 | 85.00 | 85.00 | 83.00 | 83.00 | 11.1M |
| 2024-08-13 | 85.00 | 85.00 | 83.00 | 85.00 | 55.6M |
| 2024-08-12 | 84.00 | 85.00 | 83.00 | 85.00 | 55.0M |
| 2024-08-09 | 85.00 | 85.00 | 83.00 | 83.00 | 9.0M |
| 2024-08-08 | 86.00 | 86.00 | 84.00 | 84.00 | 158.4M |
| 2024-08-07 | 85.00 | 86.00 | 84.00 | 86.00 | 129.4M |
| 2024-08-06 | 86.00 | 86.00 | 83.00 | 85.00 | 43.7M |
| 2024-08-05 | 88.00 | 89.00 | 80.00 | 86.00 | 22.8M |
| 2024-08-02 | 88.00 | 88.00 | 87.00 | 88.00 | 6.1M |
| 2024-08-01 | 87.00 | 88.00 | 86.00 | 88.00 | 16.6M |
| 2024-07-31 | 88.00 | 88.00 | 85.00 | 87.00 | 15.9M |
| 2024-07-30 | 88.00 | 88.00 | 86.00 | 88.00 | 8.3M |
| 2024-07-29 | 87.00 | 88.00 | 86.00 | 87.00 | 47.3M |
| 2024-07-26 | 88.00 | 89.00 | 87.00 | 88.00 | 130.0M |
| 2024-07-25 | 88.00 | 88.00 | 85.00 | 88.00 | 120.8M |
| 2024-07-24 | 88.00 | 89.00 | 86.00 | 88.00 | 7.2M |
| 2024-07-23 | 90.00 | 91.00 | 87.00 | 88.00 | 40.7M |
| 2024-07-22 | 90.00 | 91.00 | 88.00 | 90.00 | 19.4M |
| 2024-07-19 | 89.00 | 90.00 | 86.00 | 90.00 | 17.8M |
| 2024-07-18 | 87.00 | 89.00 | 84.00 | 89.00 | 25.0M |
| 2024-07-17 | 85.00 | 88.00 | 83.00 | 88.00 | 21.0M |
| 2024-07-16 | 86.00 | 87.00 | 83.00 | 85.00 | 22.8M |
| 2024-07-15 | 86.00 | 88.00 | 85.00 | 86.00 | 113.7M |
| 2024-07-12 | 86.00 | 88.00 | 85.00 | 85.00 | 24.6M |
| 2024-07-11 | 89.00 | 89.00 | 86.00 | 86.00 | 121.3M |
| 2024-07-10 | 91.00 | 91.00 | 87.00 | 88.00 | 38.9M |
| 2024-07-09 | 89.00 | 93.00 | 89.00 | 91.00 | 16.7M |
| 2024-07-08 | 91.00 | 91.00 | 88.00 | 89.00 | 11.2M |
| 2024-07-05 | 84.00 | 91.00 | 84.00 | 90.00 | 28.6M |
| 2024-07-04 | 84.00 | 87.00 | 83.00 | 85.00 | 10.0M |
| 2024-07-03 | 84.00 | 84.00 | 82.00 | 84.00 | 3.8M |
| 2024-07-02 | 84.00 | 84.00 | 83.00 | 84.00 | 79.4M |
| 2024-07-01 | 86.00 | 86.00 | 82.00 | 84.00 | 52.1M |
| 2024-06-28 | 83.00 | 87.00 | 81.00 | 86.00 | 123.4M |
| 2024-06-27 | 82.00 | 83.00 | 81.00 | 83.00 | 1.9M |
| 2024-06-26 | 83.00 | 83.00 | 81.00 | 82.00 | 5.5M |
| 2024-06-25 | 83.00 | 84.00 | 82.00 | 83.00 | 33.1M |
| 2024-06-24 | 83.00 | 84.00 | 81.00 | 83.00 | 7.1M |
| 2024-06-21 | 82.00 | 84.00 | 79.00 | 83.00 | 18.4M |
| 2024-06-20 | 72.00 | 83.00 | 72.00 | 83.00 | 15.1M |
| 2024-06-19 | 84.00 | 84.00 | 78.00 | 81.00 | 109.8M |
| 2024-06-14 | 86.00 | 86.00 | 81.00 | 84.00 | 52.5M |
| 2024-06-13 | 86.00 | 86.00 | 82.00 | 86.00 | 78.0M |
| 2024-06-12 | 90.00 | 92.00 | 79.00 | 86.00 | 66.0M |
| 2024-06-11 | 92.00 | 93.00 | 89.00 | 91.00 | 13.9M |
| 2024-06-10 | 94.00 | 95.00 | 90.00 | 92.00 | 23.0M |
| 2024-06-07 | 93.00 | 94.00 | 92.00 | 94.00 | 4.8M |
| 2024-06-06 | 94.00 | 95.00 | 92.00 | 93.00 | 28.4M |
| 2024-06-05 | 96.00 | 97.00 | 94.00 | 94.00 | 63.7M |
| 2024-06-04 | 97.00 | 97.00 | 95.00 | 97.00 | 38.0M |
| 2024-06-03 | 97.00 | 98.00 | 96.00 | 97.00 | 32.4M |
| 2024-05-31 | 97.00 | 98.00 | 95.00 | 97.00 | 10.5M |
| 2024-05-30 | 98.00 | 98.00 | 96.00 | 97.00 | 12.4M |
| 2024-05-29 | 97.00 | 101.00 | 96.00 | 98.00 | 20.9M |
| 2024-05-28 | 96.00 | 98.00 | 94.00 | 97.00 | 19.6M |
| 2024-05-27 | 97.00 | 97.00 | 95.00 | 96.00 | 18.4M |
| 2024-05-22 | 97.00 | 97.00 | 96.00 | 97.00 | 6.7M |
| 2024-05-21 | 97.00 | 97.00 | 95.00 | 97.00 | 54.6M |
| 2024-05-20 | 97.00 | 98.00 | 95.00 | 97.00 | 30.8M |
| 2024-05-17 | 96.00 | 97.00 | 95.00 | 97.00 | 41.0M |
| 2024-05-16 | 98.00 | 98.00 | 96.00 | 97.00 | 54.0M |
| 2024-05-15 | 99.00 | 99.00 | 96.00 | 98.00 | 13.1M |
| 2024-05-14 | 98.00 | 99.00 | 95.00 | 99.00 | 8.3M |
| 2024-05-13 | 99.00 | 99.00 | 95.00 | 98.00 | 15.5M |
| 2024-05-08 | 99.00 | 100.00 | 95.00 | 99.00 | 11.2M |
| 2024-05-07 | 101.00 | 101.00 | 97.00 | 99.00 | 14.6M |
| 2024-05-06 | 98.00 | 103.00 | 97.00 | 101.00 | 23.4M |
| 2024-05-03 | 98.00 | 99.00 | 95.00 | 98.00 | 11.4M |
| 2024-05-02 | 97.00 | 98.00 | 94.00 | 98.00 | 28.9M |
| 2024-04-30 | 93.00 | 100.00 | 92.00 | 96.00 | 52.5M |
| 2024-04-29 | 94.00 | 94.00 | 92.00 | 93.00 | 4.8M |
| 2024-04-26 | 94.00 | 94.00 | 92.00 | 94.00 | 6.5M |
| 2024-04-25 | 95.00 | 96.00 | 93.00 | 94.00 | 9.9M |
| 2024-04-24 | 95.00 | 99.00 | 93.00 | 94.00 | 35.6M |
| 2024-04-23 | 95.00 | 96.00 | 93.00 | 95.00 | 10.7M |
| 2024-04-22 | 93.00 | 95.00 | 92.00 | 94.00 | 9.7M |
| 2024-04-19 | 95.00 | 95.00 | 91.00 | 94.00 | 25.4M |
| 2024-04-18 | 95.00 | 95.00 | 93.00 | 95.00 | 11.3M |
| 2024-04-17 | 96.00 | 96.00 | 93.00 | 95.00 | 14.5M |
| 2024-04-16 | 99.00 | 99.00 | 94.00 | 96.00 | 19.6M |
| 2024-04-05 | 98.00 | 100.00 | 97.00 | 99.00 | 7.9M |
| 2024-04-04 | 100.00 | 101.00 | 98.00 | 100.00 | 6.1M |
| 2024-04-03 | 101.00 | 102.00 | 97.00 | 100.00 | 13.5M |
| 2024-04-02 | 98.00 | 102.00 | 97.00 | 101.00 | 9.2M |
| 2024-04-01 | 103.00 | 103.00 | 95.00 | 98.00 | 37.6M |
| 2024-03-28 | 103.00 | 104.00 | 101.00 | 103.00 | 12.5M |
| 2024-03-27 | 105.00 | 105.00 | 102.00 | 104.00 | 14.0M |
| 2024-03-26 | 105.00 | 106.00 | 103.00 | 105.00 | 10.0M |
| 2024-03-25 | 106.00 | 108.00 | 102.00 | 105.00 | 12.8M |
| 2024-03-22 | 106.00 | 108.00 | 105.00 | 106.00 | 33.5M |
| 2024-03-21 | 106.00 | 107.00 | 104.00 | 106.00 | 12.8M |
| 2024-03-20 | 108.00 | 108.00 | 103.00 | 106.00 | 26.4M |
| 2024-03-19 | 107.00 | 108.00 | 105.00 | 108.00 | 10.6M |
| 2024-03-18 | 103.00 | 110.00 | 102.00 | 107.00 | 30.7M |
| 2024-03-15 | 106.00 | 106.00 | 102.00 | 105.00 | 12.8M |
| 2024-03-14 | 95.00 | 108.00 | 95.00 | 105.00 | 35.8M |
| 2024-03-13 | 107.00 | 108.00 | 102.00 | 103.00 | 18.9M |
| 2024-03-08 | 109.00 | 110.00 | 104.00 | 107.00 | 16.3M |
| 2024-03-07 | 111.00 | 111.00 | 106.00 | 109.00 | 24.7M |
| 2024-03-06 | 106.00 | 114.00 | 101.00 | 110.00 | 83.0M |
| 2024-03-05 | 99.00 | 110.00 | 99.00 | 105.00 | 31.0M |
| 2024-03-04 | 116.00 | 117.00 | 101.00 | 106.00 | 132.9M |
| 2024-03-01 | 126.00 | 126.00 | 116.00 | 116.00 | 35.8M |
| 2024-02-29 | 125.00 | 128.00 | 116.00 | 122.00 | 109.2M |
| 2024-02-28 | 125.00 | 129.00 | 123.00 | 126.00 | 96.4M |
| 2024-02-27 | 126.00 | 128.00 | 122.00 | 125.00 | 110.4M |
| 2024-02-26 | 116.00 | 126.00 | 115.00 | 125.00 | 162.7M |
| 2024-02-23 | 117.00 | 119.00 | 112.00 | 116.00 | 131.4M |
| 2024-02-22 | 96.00 | 117.00 | 95.00 | 114.00 | 284.9M |
| 2024-02-21 | 97.00 | 98.00 | 96.00 | 96.00 | 9.9M |
| 2024-02-20 | 95.00 | 101.00 | 94.00 | 96.00 | 38.3M |
| 2024-02-19 | 95.00 | 97.00 | 94.00 | 95.00 | 8.8M |
| 2024-02-16 | 100.00 | 101.00 | 94.00 | 95.00 | 28.9M |
| 2024-02-15 | 97.00 | 107.00 | 95.00 | 99.00 | 104.6M |
| 2024-02-13 | 93.00 | 95.00 | 92.00 | 93.00 | 8.9M |
| 2024-02-12 | 92.00 | 97.00 | 91.00 | 93.00 | 15.9M |
| 2024-02-07 | 91.00 | 96.00 | 91.00 | 92.00 | 11.7M |
| 2024-02-06 | 92.00 | 94.00 | 91.00 | 92.00 | 4.3M |
| 2024-02-05 | 97.00 | 97.00 | 91.00 | 92.00 | 12.3M |
| 2024-02-02 | 98.00 | 99.00 | 95.00 | 96.00 | 7.2M |
| 2024-02-01 | 92.00 | 100.00 | 90.00 | 97.00 | 42.4M |
| 2024-01-31 | 93.00 | 93.00 | 90.00 | 92.00 | 17.0M |
| 2024-01-30 | 92.00 | 94.00 | 90.00 | 93.00 | 13.7M |
| 2024-01-29 | 86.00 | 96.00 | 86.00 | 92.00 | 13.5M |
| 2024-01-26 | 96.00 | 97.00 | 93.00 | 94.00 | 9.1M |
| 2024-01-25 | 94.00 | 97.00 | 94.00 | 96.00 | 8.5M |
| 2024-01-24 | 96.00 | 99.00 | 94.00 | 96.00 | 17.9M |
| 2024-01-23 | 100.00 | 103.00 | 97.00 | 97.00 | 20.8M |
| 2024-01-22 | 103.00 | 104.00 | 99.00 | 101.00 | 19.9M |
| 2024-01-19 | 105.00 | 106.00 | 103.00 | 103.00 | 11.4M |
| 2024-01-18 | 107.00 | 107.00 | 105.00 | 106.00 | 9.8M |
| 2024-01-17 | 107.00 | 108.00 | 106.00 | 107.00 | 5.7M |
| 2024-01-16 | 107.00 | 108.00 | 106.00 | 107.00 | 9.1M |
| 2024-01-15 | 105.00 | 108.00 | 105.00 | 107.00 | 17.1M |
| 2024-01-12 | 110.00 | 110.00 | 106.00 | 106.00 | 13.2M |
| 2024-01-11 | 107.00 | 110.00 | 106.00 | 108.00 | 18.5M |
| 2024-01-10 | 107.00 | 108.00 | 106.00 | 107.00 | 10.2M |
| 2024-01-09 | 108.00 | 111.00 | 106.00 | 107.00 | 33.9M |
| 2024-01-08 | 110.00 | 110.00 | 107.00 | 107.00 | 13.3M |
| 2024-01-05 | 111.00 | 113.00 | 109.00 | 110.00 | 13.2M |
| 2024-01-04 | 109.00 | 112.00 | 108.00 | 111.00 | 31.0M |
| 2024-01-03 | 109.00 | 110.00 | 106.00 | 109.00 | 10.9M |
| 2024-01-02 | 108.00 | 112.00 | 107.00 | 109.00 | 26.1M |