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
2021-12-30 95.00 95.00 95.00 95.00 0.0M
2021-12-29 94.50 96.00 94.50 96.00 0.0M
2021-12-28 94.50 94.50 94.50 94.50 0.0M
2021-12-27 93.00 93.00 93.00 93.00 0.0M
2021-12-23 92.00 93.50 92.00 93.50 0.0M
2021-12-22 90.50 90.50 90.50 90.50 0.0M
2021-12-21 87.00 87.00 87.00 87.00 0.0M
2021-12-20 88.50 88.50 87.50 87.50 0.0M
2021-12-17 92.50 92.50 92.50 92.50 0.0M
2021-12-16 92.00 92.00 92.00 92.00 0.0M
2021-12-15 90.50 90.50 90.50 90.50 0.0M
2021-12-14 91.50 91.50 91.50 91.50 0.0M
2021-12-13 91.50 91.50 91.50 91.50 0.0M
2021-12-10 90.50 91.50 90.50 91.50 0.0M
2021-12-09 90.00 90.00 90.00 90.00 0.0M
2021-12-08 90.00 90.00 90.00 90.00 0.0M
2021-12-07 89.00 89.00 89.00 89.00 0.0M
2021-12-06 87.00 87.00 87.00 87.00 0.0M
2021-12-03 87.50 87.50 87.00 87.00 0.0M
2021-12-02 83.00 83.00 83.00 83.00 0.0M
2021-12-01 83.50 83.50 83.50 83.50 0.0M
2021-11-30 85.00 85.00 85.00 85.00 0.0M
2021-11-29 86.50 86.50 86.50 86.50 0.0M
2021-11-26 91.00 91.00 91.00 91.00 0.0M
2021-11-25 92.00 92.00 92.00 92.00 0.0M
2021-11-24 91.00 91.00 91.00 91.00 0.0M
2021-11-23 87.00 87.00 87.00 87.00 0.0M
2021-11-22 88.00 88.00 88.00 88.00 0.0M
2021-11-19 87.00 87.00 87.00 87.00 0.0M
2021-11-18 87.50 87.50 87.50 87.50 0.0M
2021-11-17 91.00 91.00 89.50 89.50 0.0M
2021-11-16 91.00 91.00 91.00 91.00 0.0M
2021-11-15 91.00 91.00 91.00 91.00 0.0M
2021-11-12 91.50 91.50 91.50 91.50 0.0M
2021-11-11 90.50 91.50 90.50 91.50 0.0M
2021-11-10 91.00 91.00 91.00 91.00 0.0M
2021-11-09 90.50 90.50 90.50 90.50 0.0M
2021-11-08 91.00 91.50 91.00 91.50 0.0M
2021-11-05 90.50 90.50 90.50 90.50 0.0M
2021-11-04 90.00 91.50 90.00 91.50 0.0M
2021-11-03 87.50 87.50 87.50 87.50 0.0M
2021-11-02 86.50 86.50 86.50 86.50 0.0M
2021-11-01 89.50 89.50 88.50 88.50 0.0M
2021-10-29 89.00 89.00 89.00 89.00 0.0M
2021-10-28 88.50 88.50 85.00 85.00 0.0M
2021-10-27 89.50 89.50 89.50 89.50 0.0M
2021-10-26 91.00 91.00 90.00 90.00 0.0M
2021-10-25 88.50 91.00 88.50 91.00 0.0M
2021-10-22 87.50 87.50 87.50 87.50 0.0M
2021-10-21 87.00 87.00 87.00 87.00 0.0M
2021-10-20 87.00 87.00 87.00 87.00 0.0M
2021-10-19 87.00 87.00 87.00 87.00 0.0M
2021-10-18 87.00 87.00 87.00 87.00 0.0M
2021-10-15 86.50 87.50 86.50 87.50 0.0M
2021-10-14 84.00 85.50 84.00 85.50 0.0M
2021-10-13 83.50 84.00 83.50 83.50 0.0M
2021-10-12 83.00 83.50 83.00 83.50 0.0M
2021-10-11 83.00 83.00 83.00 83.00 0.0M
2021-10-08 84.50 85.00 84.50 85.00 0.0M
2021-10-07 83.50 85.50 83.50 85.50 0.0M
2021-10-06 85.00 85.50 85.00 85.50 0.0M
2021-10-05 84.50 84.50 83.50 84.00 0.0M
2021-10-04 85.50 86.00 85.50 86.00 0.0M
2021-10-01 82.50 82.50 82.50 82.50 0.0M
2021-09-30 84.50 85.00 84.50 85.00 0.0M
2021-09-29 83.00 83.00 83.00 83.00 0.0M
2021-09-28 82.00 82.00 82.00 82.00 0.0M
2021-09-27 81.50 81.50 81.50 81.50 0.0M
2021-09-24 80.50 80.50 80.50 80.50 0.0M
2021-09-23 81.50 81.50 81.50 81.50 0.0M
2021-09-22 79.00 81.00 79.00 81.00 0.0M
2021-09-21 80.00 81.00 80.00 81.00 0.0M
2021-09-20 80.50 80.50 79.50 79.50 0.0M
2021-09-17 82.00 82.00 82.00 82.00 0.0M
2021-09-16 81.50 83.00 81.50 83.00 0.0M
2021-09-15 80.50 81.00 80.50 81.00 0.0M
2021-09-14 82.00 82.00 82.00 82.00 0.0M
2021-09-13 82.00 82.00 82.00 82.00 0.0M
2021-09-10 82.00 83.00 82.00 83.00 0.0M
2021-09-09 82.00 82.50 82.00 82.50 0.0M
2021-09-08 81.50 82.50 81.50 82.50 0.0M
2021-09-07 82.50 82.50 82.50 82.50 0.0M
2021-09-06 82.00 82.00 82.00 82.00 0.0M
2021-09-03 82.00 82.00 82.00 82.00 0.0M
2021-09-02 81.50 81.50 81.50 81.50 0.0M
2021-09-01 81.00 81.00 81.00 81.00 0.0M
2021-08-31 81.00 81.00 81.00 81.00 0.0M
2021-08-30 80.50 80.50 80.50 80.50 0.0M
2021-08-27 78.50 78.50 78.50 78.50 0.0M
2021-08-26 79.00 79.50 79.00 79.50 0.0M
2021-08-25 78.00 78.50 78.00 78.50 0.0M
2021-08-24 78.50 78.50 78.50 78.50 0.0M
2021-08-23 78.50 78.50 78.50 78.50 0.0M
2021-08-20 77.50 78.00 77.50 78.00 0.0M
2021-08-19 78.00 78.00 78.00 78.00 0.0M
2021-08-18 79.00 79.00 78.50 79.00 0.0M
2021-08-17 79.00 79.50 79.00 79.50 0.0M
2021-08-16 79.50 79.50 79.50 79.50 0.0M
2021-08-13 80.50 80.50 80.50 80.50 0.0M
2021-08-12 81.00 81.00 81.00 81.00 0.0M
2021-08-11 81.50 81.50 81.50 81.50 0.0M
2021-08-10 81.00 82.00 81.00 82.00 0.0M
2021-08-09 82.00 82.00 81.50 81.50 0.0M
2021-08-06 82.50 82.50 82.50 82.50 0.0M
2021-08-05 81.00 81.00 81.00 81.00 0.0M
2021-08-04 80.50 80.50 80.50 80.50 0.0M
2021-08-03 79.50 80.00 79.50 80.00 0.0M
2021-08-02 80.50 80.50 80.00 80.00 0.0M
2021-07-30 79.00 81.00 79.00 80.50 0.0M
2021-07-29 76.00 80.50 75.50 80.50 0.0M
2021-07-28 76.50 76.50 76.50 76.50 0.0M
2021-07-27 75.00 75.00 75.00 75.00 0.0M
2021-07-26 73.50 73.50 73.50 73.50 0.0M
2021-07-23 73.00 74.00 73.00 74.00 0.0M
2021-07-22 72.00 72.00 72.00 72.00 0.0M
2021-07-21 71.00 71.00 71.00 71.00 0.0M
2021-07-20 67.50 69.50 67.50 69.50 0.0M
2021-07-19 70.50 70.50 68.00 68.00 0.0M
2021-07-16 70.00 70.00 70.00 70.00 0.0M
2021-07-15 70.00 70.00 70.00 70.00 0.0M
2021-07-14 70.00 70.00 70.00 70.00 0.0M
2021-07-13 72.00 72.00 72.00 72.00 0.0M
2021-07-12 72.00 72.00 72.00 72.00 0.0M
2021-07-09 70.50 70.50 70.50 70.50 0.0M
2021-07-08 71.50 71.50 71.50 71.50 0.0M
2021-07-07 71.00 71.50 71.00 71.50 0.0M
2021-07-06 71.50 71.50 70.50 71.50 0.0M
2021-07-05 73.50 73.50 71.50 71.50 0.0M
2021-07-02 72.50 73.50 72.50 73.50 0.0M
2021-07-01 72.00 72.00 72.00 72.00 0.0M
2021-06-30 72.00 72.00 72.00 72.00 0.0M
2021-06-29 72.00 73.00 72.00 73.00 0.0M
2021-06-28 72.50 72.50 72.00 72.00 0.0M
2021-06-25 73.00 73.00 73.00 73.00 0.0M
2021-06-24 72.00 72.00 72.00 72.00 0.0M
2021-06-23 73.50 73.50 73.50 73.50 0.0M
2021-06-22 74.50 74.50 74.00 74.00 0.0M
2021-06-21 72.00 73.50 72.00 73.50 0.0M
2021-06-18 73.00 73.00 72.50 72.50 0.0M
2021-06-17 72.00 73.00 72.00 73.00 0.0M
2021-06-16 73.00 73.00 73.00 73.00 0.0M
2021-06-15 72.00 73.00 72.00 73.00 0.0M
2021-06-14 72.50 73.50 72.50 73.50 0.0M
2021-06-11 72.00 72.50 72.00 72.50 0.0M
2021-06-10 73.00 73.00 73.00 73.00 0.0M
2021-06-09 72.50 72.50 72.50 72.50 0.0M
2021-06-08 71.00 73.50 71.00 73.50 0.0M
2021-06-07 72.00 72.00 71.50 71.50 0.0M
2021-06-04 73.00 73.00 73.00 73.00 0.0M
2021-06-03 73.50 73.50 73.50 73.50 0.0M
2021-06-02 73.00 73.50 73.00 73.50 0.0M
2021-06-01 71.50 71.50 71.50 71.50 0.0M
2021-05-31 71.50 71.50 71.00 71.00 0.0M
2021-05-28 71.50 71.50 71.50 71.50 0.0M
2021-05-27 72.00 72.00 72.00 72.00 0.0M
2021-05-26 71.00 72.50 71.00 72.50 0.0M
2021-05-25 71.50 72.50 71.50 72.50 0.0M
2021-05-21 71.00 72.00 71.00 72.00 0.0M
2021-05-20 69.00 69.50 69.00 69.50 0.0M
2021-05-19 69.50 69.50 68.50 68.50 0.0M
2021-05-18 71.00 71.00 71.00 71.00 0.0M
2021-05-17 70.50 70.50 70.50 70.50 0.0M
2021-05-14 71.00 71.00 71.00 71.00 0.0M
2021-05-13 69.50 71.00 69.50 71.00 0.0M
2021-05-12 70.00 70.00 70.00 70.00 0.0M
2021-05-11 70.50 70.50 70.00 70.00 0.0M
2021-05-10 71.00 71.00 71.00 71.00 0.0M
2021-05-07 70.50 70.50 70.50 70.50 0.0M
2021-05-06 70.50 70.50 70.50 70.50 0.0M
2021-05-05 71.00 71.50 70.00 71.50 0.0M
2021-05-04 70.50 70.50 70.00 70.00 0.0M
2021-05-03 70.50 70.50 70.50 70.50 0.0M
2021-04-30 69.50 69.50 69.50 69.50 0.0M
2021-04-29 68.00 69.00 68.00 69.00 0.0M
2021-04-28 69.00 69.00 68.50 68.50 0.0M
2021-04-27 69.00 70.00 69.00 70.00 0.0M
2021-04-26 68.00 69.50 68.00 69.50 0.0M
2021-04-23 67.50 68.00 67.50 68.00 0.0M
2021-04-22 67.00 67.00 67.00 67.00 0.0M
2021-04-21 67.50 67.50 67.50 67.50 0.0M
2021-04-20 68.00 68.00 68.00 68.00 0.0M
2021-04-19 68.00 68.00 68.00 68.00 0.0M
2021-04-16 68.00 68.00 68.00 68.00 0.0M
2021-04-15 68.50 68.50 67.00 67.00 0.0M
2021-04-14 65.50 67.00 65.50 67.00 0.0M
2021-04-13 67.50 67.50 67.50 67.50 0.0M
2021-04-12 67.00 67.50 66.00 66.00 0.0M
2021-04-09 66.00 66.00 66.00 66.00 0.0M
2021-04-08 65.50 66.00 65.50 66.00 0.0M
2021-04-07 66.50 66.50 66.50 66.50 0.0M
2021-04-06 68.00 68.00 67.50 67.50 0.0M
2021-04-01 67.00 67.00 67.00 67.00 0.0M
2021-03-31 67.00 67.50 67.00 67.50 0.0M
2021-03-30 65.50 65.50 65.50 65.50 0.0M
2021-03-29 66.50 66.50 66.50 66.50 0.0M
2021-03-26 64.50 64.50 64.50 64.50 0.0M
2021-03-25 62.50 62.50 62.50 62.50 0.0M
2021-03-24 63.00 63.00 63.00 63.00 0.0M
2021-03-23 63.50 63.50 63.50 63.50 0.0M
2021-03-22 64.00 64.00 64.00 64.00 0.0M
2021-03-19 65.50 65.50 65.50 65.50 0.0M
2021-03-18 66.00 66.00 66.00 66.00 0.0M
2021-03-17 65.50 65.50 65.50 65.50 0.0M
2021-03-16 67.00 67.00 65.50 65.50 0.0M
2021-03-15 66.00 66.00 65.50 65.50 0.0M
2021-03-12 65.50 65.50 65.50 65.50 0.0M
2021-03-11 64.00 64.00 64.00 64.00 0.0M
2021-03-10 62.50 64.00 62.50 64.00 0.0M
2021-03-09 64.50 64.50 64.50 64.50 0.0M
2021-03-08 64.50 64.50 64.50 64.50 0.0M
2021-03-05 63.50 63.50 63.50 63.50 0.0M
2021-03-04 64.00 65.00 64.00 65.00 0.0M
2021-03-03 64.50 64.50 64.50 64.50 0.0M
2021-03-02 64.00 65.00 64.00 65.00 0.0M
2021-03-01 62.50 64.00 62.50 64.00 0.0M
2021-02-26 61.00 61.00 61.00 61.00 0.0M
2021-02-25 63.00 63.00 63.00 63.00 0.0M
2021-02-24 63.50 64.00 63.50 64.00 0.0M
2021-02-23 61.50 61.50 61.50 61.50 0.0M
2021-02-22 59.50 59.50 59.50 59.50 0.0M
2021-02-19 57.50 59.00 57.50 59.00 0.0M
2021-02-18 57.50 58.00 57.50 58.00 0.0M
2021-02-17 58.00 58.50 58.00 58.50 0.0M
2021-02-16 58.50 59.00 58.50 59.00 0.0M
2021-02-15 58.50 58.50 58.50 58.50 0.0M
2021-02-12 57.50 58.50 57.50 58.50 0.0M
2021-02-11 56.00 56.00 56.00 56.00 0.0M
2021-02-10 55.50 55.50 55.50 55.50 0.0M
2021-02-09 56.00 56.50 56.00 56.50 0.0M
2021-02-08 56.00 56.00 55.50 55.50 0.0M
2021-02-05 56.50 57.00 56.50 57.00 0.0M
2021-02-04 54.50 55.00 54.50 55.00 0.0M
2021-02-03 54.00 55.00 54.00 55.00 0.0M
2021-02-02 53.00 53.00 52.50 52.50 0.0M
2021-02-01 50.00 50.50 50.00 50.50 0.0M
2021-01-29 52.50 52.50 51.50 52.50 0.0M
2021-01-28 51.50 51.50 51.50 51.50 0.0M
2021-01-27 51.50 51.50 51.50 51.50 0.0M
2021-01-26 53.50 53.50 53.50 53.50 0.0M
2021-01-25 55.00 55.00 53.00 53.00 0.0M
2021-01-22 53.00 53.00 53.00 53.00 0.0M
2021-01-21 53.50 53.50 53.50 53.50 0.0M
2021-01-20 52.00 52.50 52.00 52.50 0.0M
2021-01-19 52.50 52.50 52.00 52.00 0.0M
2021-01-18 52.50 52.50 52.50 52.50 0.0M
2021-01-15 51.00 51.00 51.00 51.00 0.0M
2021-01-14 50.50 51.50 50.50 51.50 0.0M
2021-01-13 51.50 51.50 51.50 51.50 0.0M
2021-01-12 51.00 51.50 50.50 51.50 0.0M
2021-01-11 51.00 51.00 51.00 51.00 0.0M
2021-01-08 49.80 51.00 49.80 51.00 0.0M
2021-01-07 49.00 49.40 49.00 49.40 0.0M
2021-01-06 47.60 47.60 47.60 47.60 0.0M
2021-01-05 48.20 48.80 48.00 48.80 0.0M
2021-01-04 51.00 51.00 50.00 50.00 0.0M