108.60
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 194.00 | 195.80 | 192.30 | 192.60 | 3.9M |
| 2022-12-29 | 189.10 | 193.90 | 189.00 | 191.00 | 5.4M |
| 2022-12-28 | 193.00 | 195.60 | 189.50 | 193.00 | 7.5M |
| 2022-12-23 | 197.60 | 198.40 | 191.30 | 194.10 | 8.3M |
| 2022-12-22 | 201.60 | 203.20 | 199.50 | 201.60 | 6.3M |
| 2022-12-21 | 199.90 | 202.20 | 196.50 | 198.10 | 3.6M |
| 2022-12-20 | 201.20 | 202.00 | 197.30 | 201.60 | 4.8M |
| 2022-12-19 | 206.20 | 212.00 | 203.00 | 204.40 | 4.3M |
| 2022-12-16 | 206.20 | 211.80 | 203.60 | 208.00 | 6.0M |
| 2022-12-15 | 206.80 | 209.00 | 201.20 | 206.80 | 6.7M |
| 2022-12-14 | 210.40 | 212.60 | 205.00 | 207.80 | 8.5M |
| 2022-12-13 | 212.40 | 215.80 | 210.00 | 210.40 | 6.2M |
| 2022-12-12 | 213.20 | 215.60 | 208.40 | 211.20 | 7.2M |
| 2022-12-09 | 213.80 | 218.20 | 212.20 | 215.00 | 14.1M |
| 2022-12-08 | 203.20 | 214.80 | 202.20 | 212.80 | 12.9M |
| 2022-12-07 | 201.20 | 213.40 | 199.00 | 200.20 | 25.5M |
| 2022-12-06 | 191.00 | 202.80 | 191.00 | 199.70 | 11.6M |
| 2022-12-05 | 196.20 | 201.00 | 192.90 | 196.00 | 14.0M |
| 2022-12-02 | 191.00 | 193.90 | 189.50 | 191.40 | 7.7M |
| 2022-12-01 | 198.80 | 203.20 | 192.50 | 193.50 | 16.7M |
| 2022-11-30 | 180.40 | 191.80 | 178.30 | 191.50 | 13.5M |
| 2022-11-29 | 175.00 | 182.90 | 172.80 | 182.00 | 9.3M |
| 2022-11-28 | 168.90 | 173.50 | 165.10 | 172.80 | 6.3M |
| 2022-11-25 | 177.50 | 178.80 | 171.30 | 172.30 | 4.9M |
| 2022-11-24 | 178.10 | 178.90 | 174.20 | 177.30 | 3.8M |
| 2022-11-23 | 175.50 | 178.20 | 173.20 | 175.00 | 8.1M |
| 2022-11-22 | 184.10 | 184.80 | 175.10 | 178.20 | 6.7M |
| 2022-11-21 | 184.20 | 184.50 | 179.10 | 184.40 | 4.7M |
| 2022-11-18 | 188.00 | 190.90 | 182.40 | 184.60 | 7.4M |
| 2022-11-17 | 190.00 | 190.00 | 182.90 | 187.00 | 9.6M |
| 2022-11-16 | 195.30 | 197.00 | 189.50 | 192.00 | 7.0M |
| 2022-11-15 | 191.80 | 197.00 | 187.80 | 195.50 | 13.4M |
| 2022-11-14 | 200.80 | 201.00 | 189.70 | 190.50 | 11.3M |
| 2022-11-11 | 193.00 | 194.70 | 185.50 | 193.40 | 13.1M |
| 2022-11-10 | 181.40 | 183.30 | 175.70 | 178.00 | 9.0M |
| 2022-11-09 | 195.90 | 196.90 | 182.70 | 187.00 | 10.1M |
| 2022-11-08 | 199.00 | 200.40 | 192.60 | 196.10 | 6.5M |
| 2022-11-07 | 190.80 | 201.20 | 188.10 | 198.50 | 14.8M |
| 2022-11-04 | 187.20 | 205.40 | 187.20 | 197.00 | 19.1M |
| 2022-11-03 | 187.30 | 191.20 | 184.60 | 187.40 | 7.2M |
| 2022-11-02 | 181.00 | 191.60 | 180.10 | 190.90 | 9.8M |
| 2022-11-01 | 178.80 | 186.00 | 175.40 | 183.60 | 17.3M |
| 2022-10-31 | 168.10 | 179.40 | 161.70 | 175.70 | 15.0M |
| 2022-10-28 | 183.00 | 184.00 | 163.10 | 165.70 | 17.7M |
| 2022-10-27 | 192.10 | 193.80 | 182.50 | 183.80 | 9.9M |
| 2022-10-26 | 184.40 | 194.20 | 184.00 | 187.10 | 12.6M |
| 2022-10-25 | 185.00 | 186.50 | 178.60 | 182.90 | 13.1M |
| 2022-10-24 | 189.40 | 193.40 | 182.40 | 185.50 | 14.7M |
| 2022-10-21 | 195.40 | 199.20 | 192.90 | 195.40 | 4.0M |
| 2022-10-20 | 198.00 | 198.00 | 186.70 | 194.70 | 11.0M |
| 2022-10-19 | 205.00 | 205.40 | 196.10 | 198.40 | 7.8M |
| 2022-10-18 | 204.80 | 207.00 | 200.20 | 205.00 | 14.9M |
| 2022-10-17 | 194.50 | 196.10 | 188.60 | 193.00 | 6.8M |
| 2022-10-14 | 194.80 | 199.50 | 193.10 | 194.90 | 6.7M |
| 2022-10-13 | 197.00 | 199.20 | 191.50 | 191.50 | 5.8M |
| 2022-10-12 | 188.80 | 199.50 | 186.20 | 195.00 | 8.0M |
| 2022-10-11 | 188.20 | 193.80 | 187.40 | 188.90 | 6.8M |
| 2022-10-10 | 192.00 | 193.60 | 186.10 | 189.80 | 7.0M |
| 2022-10-07 | 200.00 | 201.00 | 193.40 | 197.50 | 7.0M |
| 2022-10-06 | 209.60 | 209.60 | 201.40 | 205.00 | 4.3M |
| 2022-10-05 | 210.00 | 211.80 | 204.60 | 209.80 | 10.1M |
| 2022-10-03 | 189.90 | 196.50 | 188.40 | 192.00 | 4.4M |
| 2022-09-30 | 198.90 | 198.90 | 188.80 | 194.40 | 8.9M |
| 2022-09-29 | 208.60 | 211.00 | 199.10 | 200.80 | 7.2M |
| 2022-09-28 | 211.60 | 212.60 | 203.20 | 205.00 | 7.1M |
| 2022-09-27 | 211.00 | 215.40 | 209.20 | 214.20 | 4.8M |
| 2022-09-26 | 208.20 | 217.40 | 207.20 | 213.40 | 4.8M |
| 2022-09-23 | 213.00 | 215.60 | 209.20 | 210.60 | 4.0M |
| 2022-09-22 | 212.00 | 215.40 | 206.80 | 215.00 | 5.7M |
| 2022-09-21 | 221.00 | 221.00 | 215.80 | 217.20 | 5.1M |
| 2022-09-20 | 218.80 | 224.80 | 218.80 | 222.00 | 6.7M |
| 2022-09-19 | 216.00 | 219.80 | 214.40 | 215.80 | 4.3M |
| 2022-09-16 | 213.80 | 218.00 | 212.20 | 215.20 | 4.6M |
| 2022-09-15 | 220.20 | 223.00 | 215.20 | 217.20 | 6.2M |
| 2022-09-14 | 222.60 | 224.80 | 217.00 | 220.00 | 6.5M |
| 2022-09-13 | 225.20 | 230.00 | 223.80 | 228.00 | 8.1M |
| 2022-09-09 | 218.60 | 222.40 | 216.20 | 221.60 | 5.8M |
| 2022-09-08 | 223.00 | 225.00 | 214.40 | 216.20 | 6.1M |
| 2022-09-07 | 217.00 | 227.00 | 213.60 | 223.00 | 10.6M |
| 2022-09-06 | 217.60 | 221.00 | 215.00 | 220.80 | 9.5M |
| 2022-09-05 | 215.20 | 218.60 | 212.80 | 215.00 | 17.2M |
| 2022-09-02 | 230.00 | 232.60 | 224.60 | 228.40 | 12.1M |
| 2022-09-01 | 241.20 | 241.60 | 229.80 | 232.60 | 16.1M |
| 2022-08-31 | 242.00 | 245.00 | 229.00 | 242.20 | 28.0M |
| 2022-08-30 | 269.80 | 270.80 | 259.40 | 263.00 | 8.0M |
| 2022-08-29 | 261.80 | 265.40 | 257.80 | 264.20 | 6.0M |
| 2022-08-26 | 263.40 | 268.40 | 260.40 | 265.00 | 8.4M |
| 2022-08-25 | 262.00 | 262.80 | 255.20 | 262.20 | 10.9M |
| 2022-08-24 | 270.00 | 272.20 | 257.00 | 258.80 | 12.4M |
| 2022-08-23 | 277.40 | 279.00 | 270.40 | 273.00 | 5.1M |
| 2022-08-22 | 276.40 | 281.80 | 271.00 | 278.00 | 5.6M |
| 2022-08-19 | 281.00 | 284.60 | 276.00 | 279.40 | 7.1M |
| 2022-08-18 | 288.40 | 288.60 | 282.00 | 283.40 | 4.6M |
| 2022-08-17 | 284.20 | 289.00 | 280.40 | 288.80 | 4.7M |
| 2022-08-16 | 285.00 | 288.80 | 282.20 | 284.80 | 3.7M |
| 2022-08-15 | 286.80 | 291.60 | 284.40 | 286.00 | 2.8M |
| 2022-08-12 | 286.20 | 287.60 | 283.60 | 286.80 | 2.4M |
| 2022-08-11 | 284.40 | 286.20 | 280.00 | 286.00 | 3.7M |
| 2022-08-10 | 289.80 | 289.80 | 275.00 | 279.60 | 7.3M |
| 2022-08-09 | 292.80 | 295.40 | 288.40 | 289.80 | 3.2M |
| 2022-08-08 | 290.60 | 292.80 | 286.40 | 292.40 | 2.8M |
| 2022-08-05 | 297.80 | 298.60 | 288.00 | 291.40 | 4.2M |
| 2022-08-04 | 295.60 | 298.40 | 291.60 | 295.00 | 5.9M |
| 2022-08-03 | 289.00 | 295.00 | 285.40 | 287.80 | 4.5M |
| 2022-08-02 | 291.80 | 292.00 | 281.80 | 287.00 | 6.3M |
| 2022-08-01 | 288.00 | 298.80 | 283.00 | 295.80 | 6.8M |
| 2022-07-29 | 290.20 | 292.80 | 281.00 | 285.60 | 4.7M |
| 2022-07-28 | 286.00 | 292.80 | 286.00 | 289.20 | 3.6M |
| 2022-07-27 | 284.40 | 288.00 | 282.60 | 288.00 | 3.3M |
| 2022-07-26 | 284.60 | 290.00 | 281.60 | 289.00 | 3.8M |
| 2022-07-25 | 281.60 | 285.40 | 275.60 | 283.80 | 5.0M |
| 2022-07-22 | 287.40 | 294.00 | 283.40 | 285.40 | 5.9M |
| 2022-07-21 | 287.80 | 288.00 | 281.60 | 284.40 | 4.8M |
| 2022-07-20 | 292.60 | 295.00 | 286.40 | 288.00 | 4.8M |
| 2022-07-19 | 292.20 | 292.20 | 284.60 | 290.00 | 5.4M |
| 2022-07-18 | 298.00 | 298.60 | 285.40 | 293.80 | 6.2M |
| 2022-07-15 | 296.00 | 302.00 | 289.00 | 294.20 | 21.3M |
| 2022-07-14 | 270.00 | 284.20 | 267.60 | 283.00 | 13.4M |
| 2022-07-13 | 274.00 | 274.20 | 261.00 | 268.20 | 17.0M |
| 2022-07-12 | 290.80 | 294.80 | 265.00 | 270.20 | 35.6M |
| 2022-07-11 | 316.60 | 318.00 | 299.60 | 306.80 | 9.9M |
| 2022-07-08 | 330.00 | 330.00 | 318.00 | 320.80 | 5.2M |
| 2022-07-07 | 314.40 | 325.00 | 310.60 | 325.00 | 7.6M |
| 2022-07-06 | 316.60 | 318.60 | 310.00 | 317.40 | 6.6M |
| 2022-07-05 | 319.00 | 321.00 | 309.40 | 313.60 | 5.6M |
| 2022-07-04 | 309.20 | 316.40 | 307.00 | 315.80 | 5.0M |
| 2022-06-30 | 314.00 | 320.20 | 308.40 | 314.00 | 7.7M |
| 2022-06-29 | 326.60 | 327.20 | 310.00 | 315.00 | 12.7M |
| 2022-06-28 | 316.00 | 333.00 | 315.00 | 331.40 | 11.8M |
| 2022-06-27 | 315.00 | 320.80 | 314.00 | 318.00 | 8.2M |
| 2022-06-24 | 311.00 | 316.80 | 308.40 | 310.20 | 8.1M |
| 2022-06-23 | 299.20 | 315.40 | 299.20 | 310.00 | 9.8M |
| 2022-06-22 | 302.00 | 304.80 | 296.60 | 296.60 | 5.2M |
| 2022-06-21 | 300.60 | 301.20 | 295.00 | 299.60 | 3.9M |
| 2022-06-20 | 295.20 | 303.60 | 290.00 | 301.20 | 6.8M |
| 2022-06-17 | 287.60 | 300.20 | 286.40 | 293.00 | 11.4M |
| 2022-06-16 | 300.00 | 303.00 | 287.80 | 290.80 | 10.3M |
| 2022-06-15 | 305.60 | 309.00 | 295.00 | 295.80 | 12.3M |
| 2022-06-14 | 300.60 | 305.00 | 290.00 | 303.80 | 12.5M |
| 2022-06-13 | 308.20 | 321.80 | 307.00 | 308.20 | 11.5M |
| 2022-06-10 | 295.40 | 319.40 | 294.00 | 315.80 | 13.3M |
| 2022-06-09 | 311.40 | 311.40 | 296.00 | 300.00 | 7.9M |
| 2022-06-08 | 300.40 | 305.80 | 297.60 | 302.00 | 9.2M |
| 2022-06-07 | 298.80 | 300.00 | 290.60 | 293.80 | 6.9M |
| 2022-06-06 | 288.00 | 301.00 | 287.00 | 300.60 | 13.0M |
| 2022-06-02 | 280.60 | 286.00 | 278.60 | 284.40 | 5.2M |
| 2022-06-01 | 280.00 | 285.40 | 277.40 | 282.60 | 6.5M |
| 2022-05-31 | 275.00 | 280.00 | 271.00 | 280.00 | 9.4M |
| 2022-05-30 | 273.80 | 276.80 | 269.20 | 275.00 | 10.0M |
| 2022-05-27 | 270.80 | 273.40 | 264.40 | 268.60 | 6.7M |
| 2022-05-26 | 264.00 | 265.00 | 256.60 | 263.80 | 5.3M |
| 2022-05-25 | 254.40 | 264.40 | 252.20 | 261.20 | 7.2M |
| 2022-05-24 | 267.00 | 269.40 | 252.20 | 254.80 | 14.4M |
| 2022-05-23 | 270.00 | 274.80 | 265.20 | 270.40 | 7.5M |
| 2022-05-20 | 265.00 | 271.60 | 261.20 | 268.60 | 8.9M |
| 2022-05-19 | 253.40 | 263.00 | 252.60 | 259.60 | 6.5M |
| 2022-05-18 | 254.00 | 262.80 | 252.00 | 260.20 | 7.9M |
| 2022-05-17 | 239.60 | 256.00 | 238.60 | 254.00 | 14.9M |
| 2022-05-16 | 238.80 | 241.00 | 233.60 | 237.60 | 5.6M |
| 2022-05-13 | 226.40 | 239.00 | 226.40 | 237.20 | 8.0M |
| 2022-05-12 | 227.40 | 231.20 | 224.40 | 225.80 | 7.3M |
| 2022-05-11 | 215.00 | 238.00 | 214.40 | 233.20 | 11.2M |
| 2022-05-10 | 207.80 | 218.20 | 203.80 | 215.00 | 13.2M |
| 2022-05-06 | 230.00 | 233.80 | 228.40 | 228.60 | 4.8M |
| 2022-05-05 | 241.80 | 244.40 | 238.00 | 238.40 | 5.5M |
| 2022-05-04 | 239.60 | 242.20 | 233.40 | 236.60 | 4.0M |
| 2022-05-03 | 227.00 | 236.40 | 226.00 | 234.80 | 3.5M |
| 2022-04-29 | 226.60 | 236.00 | 223.00 | 235.80 | 7.5M |
| 2022-04-28 | 226.80 | 227.60 | 221.60 | 227.20 | 4.5M |
| 2022-04-27 | 218.00 | 226.60 | 212.00 | 224.00 | 7.1M |
| 2022-04-26 | 222.40 | 230.40 | 220.60 | 224.20 | 5.6M |
| 2022-04-25 | 227.40 | 228.00 | 217.00 | 219.40 | 6.1M |
| 2022-04-22 | 223.00 | 234.00 | 223.00 | 231.60 | 4.5M |
| 2022-04-21 | 234.00 | 236.80 | 226.40 | 231.20 | 6.7M |
| 2022-04-20 | 240.00 | 244.00 | 237.20 | 238.60 | 5.6M |
| 2022-04-19 | 240.00 | 244.40 | 237.00 | 240.00 | 7.2M |
| 2022-04-14 | 235.40 | 243.00 | 235.00 | 239.80 | 8.1M |
| 2022-04-13 | 223.60 | 233.20 | 219.80 | 229.00 | 5.4M |
| 2022-04-12 | 221.40 | 227.20 | 214.80 | 223.60 | 7.7M |
| 2022-04-11 | 235.40 | 235.40 | 220.00 | 220.80 | 9.0M |
| 2022-04-08 | 235.00 | 238.40 | 230.80 | 238.40 | 4.0M |
| 2022-04-07 | 235.00 | 242.40 | 234.00 | 235.60 | 5.4M |
| 2022-04-06 | 244.00 | 244.00 | 234.80 | 239.20 | 6.4M |
| 2022-04-04 | 228.60 | 243.80 | 227.80 | 243.60 | 9.1M |
| 2022-04-01 | 221.20 | 227.00 | 218.60 | 225.20 | 4.5M |
| 2022-03-31 | 227.60 | 227.60 | 218.20 | 224.40 | 5.6M |
| 2022-03-30 | 217.00 | 225.80 | 206.60 | 223.80 | 10.3M |
| 2022-03-29 | 213.60 | 218.00 | 212.00 | 216.00 | 4.7M |
| 2022-03-28 | 212.20 | 214.60 | 203.60 | 211.40 | 5.3M |
| 2022-03-25 | 225.20 | 231.00 | 210.00 | 211.60 | 11.2M |
| 2022-03-24 | 223.00 | 230.00 | 221.40 | 225.20 | 5.8M |
| 2022-03-23 | 221.00 | 232.40 | 220.20 | 225.60 | 11.2M |
| 2022-03-22 | 213.00 | 217.80 | 210.00 | 217.60 | 5.6M |
| 2022-03-21 | 218.20 | 221.60 | 210.00 | 212.40 | 8.5M |
| 2022-03-18 | 213.20 | 215.60 | 204.20 | 212.20 | 9.7M |
| 2022-03-17 | 219.00 | 220.40 | 203.20 | 213.80 | 17.2M |
| 2022-03-16 | 178.50 | 198.80 | 174.00 | 196.60 | 20.2M |
| 2022-03-15 | 167.00 | 184.00 | 165.00 | 166.90 | 18.3M |
| 2022-03-14 | 187.80 | 188.00 | 176.50 | 179.00 | 13.7M |
| 2022-03-11 | 191.80 | 198.80 | 186.80 | 195.10 | 9.8M |
| 2022-03-10 | 202.40 | 206.60 | 196.00 | 200.20 | 13.7M |
| 2022-03-09 | 188.00 | 192.30 | 176.00 | 189.90 | 16.2M |
| 2022-03-08 | 200.80 | 203.00 | 182.80 | 184.00 | 19.8M |
| 2022-03-07 | 203.00 | 204.80 | 192.00 | 203.20 | 15.2M |
| 2022-03-04 | 219.80 | 226.60 | 211.80 | 212.40 | 13.1M |
| 2022-03-03 | 240.60 | 241.80 | 230.20 | 232.40 | 5.4M |
| 2022-03-02 | 239.60 | 241.00 | 235.60 | 239.20 | 3.3M |
| 2022-03-01 | 242.40 | 248.20 | 239.20 | 240.40 | 5.4M |
| 2022-02-28 | 237.40 | 238.20 | 233.00 | 237.40 | 9.3M |
| 2022-02-25 | 235.60 | 240.60 | 235.60 | 236.00 | 5.7M |
| 2022-02-24 | 237.00 | 241.00 | 230.00 | 232.20 | 8.9M |
| 2022-02-23 | 236.40 | 247.40 | 236.20 | 243.40 | 6.9M |
| 2022-02-22 | 238.00 | 240.60 | 234.20 | 236.00 | 6.8M |
| 2022-02-21 | 243.60 | 248.00 | 241.20 | 246.80 | 3.5M |
| 2022-02-18 | 249.60 | 251.60 | 245.00 | 246.20 | 4.1M |
| 2022-02-17 | 250.00 | 255.40 | 246.60 | 253.60 | 6.3M |
| 2022-02-16 | 244.80 | 249.40 | 244.80 | 247.00 | 5.6M |
| 2022-02-15 | 235.20 | 243.00 | 234.80 | 240.80 | 5.4M |
| 2022-02-14 | 230.00 | 236.00 | 228.00 | 235.40 | 5.8M |
| 2022-02-11 | 238.00 | 239.80 | 231.60 | 233.60 | 5.8M |
| 2022-02-10 | 248.60 | 248.60 | 236.00 | 240.60 | 4.9M |
| 2022-02-09 | 240.80 | 247.40 | 239.20 | 243.60 | 6.5M |
| 2022-02-08 | 240.80 | 241.40 | 228.00 | 235.40 | 7.3M |
| 2022-02-07 | 240.80 | 245.40 | 237.20 | 241.40 | 5.1M |
| 2022-02-04 | 229.00 | 238.00 | 226.60 | 237.00 | 7.5M |
| 2022-01-31 | 219.00 | 224.00 | 216.80 | 221.40 | 3.2M |
| 2022-01-28 | 237.20 | 238.00 | 218.00 | 219.80 | 14.3M |
| 2022-01-27 | 241.00 | 245.00 | 238.60 | 241.60 | 4.6M |
| 2022-01-26 | 243.00 | 250.60 | 241.20 | 245.60 | 6.1M |
| 2022-01-25 | 247.00 | 251.80 | 240.00 | 242.40 | 7.9M |
| 2022-01-24 | 253.20 | 256.00 | 248.80 | 252.20 | 6.1M |
| 2022-01-21 | 259.40 | 263.80 | 254.80 | 260.80 | 3.4M |
| 2022-01-20 | 257.40 | 261.40 | 252.60 | 261.20 | 5.3M |
| 2022-01-19 | 264.60 | 269.40 | 252.40 | 258.00 | 5.5M |
| 2022-01-18 | 269.60 | 271.20 | 264.20 | 266.00 | 3.6M |
| 2022-01-17 | 262.80 | 273.00 | 260.80 | 268.20 | 5.8M |
| 2022-01-14 | 255.20 | 264.00 | 254.00 | 263.80 | 5.4M |
| 2022-01-13 | 261.00 | 262.80 | 253.80 | 260.40 | 5.4M |
| 2022-01-12 | 246.80 | 259.80 | 245.80 | 259.60 | 9.7M |
| 2022-01-11 | 242.00 | 244.40 | 238.20 | 241.20 | 5.5M |
| 2022-01-10 | 243.80 | 246.40 | 237.00 | 245.60 | 7.2M |
| 2022-01-07 | 251.80 | 252.80 | 242.80 | 247.20 | 6.5M |
| 2022-01-06 | 248.00 | 252.60 | 244.20 | 249.00 | 6.6M |
| 2022-01-05 | 268.40 | 268.40 | 249.00 | 250.00 | 11.4M |
| 2022-01-04 | 276.00 | 279.60 | 267.20 | 272.80 | 7.3M |
| 2022-01-03 | 268.00 | 270.80 | 263.60 | 265.20 | 1.8M |