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
2021-12-31 69.64 69.83 68.94 69.29 0.2M
2021-12-30 70.09 70.50 69.46 69.61 0.6M
2021-12-29 69.26 70.22 69.26 69.80 0.3M
2021-12-28 68.26 69.76 68.26 69.41 0.8M
2021-12-27 67.34 68.54 67.00 68.50 0.3M
2021-12-23 67.32 67.91 66.99 67.37 0.2M
2021-12-22 67.55 67.99 66.46 66.94 0.3M
2021-12-21 64.95 67.60 64.47 67.56 0.6M
2021-12-20 65.61 65.81 62.96 63.93 1.0M
2021-12-17 65.18 67.22 64.17 66.75 2.0M
2021-12-16 65.79 66.80 65.31 65.54 0.5M
2021-12-15 65.14 65.86 64.12 65.23 0.6M
2021-12-14 66.40 67.20 64.81 64.97 0.7M
2021-12-13 65.93 67.13 65.25 66.47 0.6M
2021-12-10 69.01 69.73 67.87 68.12 0.6M
2021-12-09 69.12 69.21 68.22 68.67 0.4M
2021-12-08 70.01 70.71 69.51 69.85 0.3M
2021-12-07 70.08 71.66 69.92 70.06 0.3M
2021-12-06 68.66 70.33 68.41 69.03 0.5M
2021-12-03 67.82 67.99 66.85 67.40 0.4M
2021-12-02 65.68 67.99 65.21 67.61 0.5M
2021-12-01 67.72 68.26 65.04 65.07 0.4M
2021-11-30 67.10 67.37 64.80 65.83 0.7M
2021-11-29 70.54 70.54 67.79 68.23 0.4M
2021-11-26 70.89 71.05 68.92 69.58 0.2M
2021-11-24 72.53 73.86 72.45 73.43 0.3M
2021-11-23 72.27 73.11 71.81 72.80 0.3M
2021-11-22 71.83 73.78 71.71 71.87 0.8M
2021-11-19 73.09 73.47 71.40 71.42 0.5M
2021-11-18 74.36 74.76 73.45 73.88 0.7M
2021-11-17 76.20 76.20 73.26 74.03 0.6M
2021-11-16 77.77 78.52 76.13 76.14 0.6M
2021-11-15 77.42 77.75 76.75 77.43 0.8M
2021-11-12 76.01 77.81 75.32 76.95 0.7M
2021-11-11 74.59 75.53 74.10 75.50 0.5M
2021-11-10 73.92 74.81 73.92 74.64 0.6M
2021-11-09 74.12 74.15 73.14 74.02 0.4M
2021-11-08 73.61 74.68 73.01 74.35 0.5M
2021-11-05 71.94 73.04 71.34 72.74 0.4M
2021-11-04 71.36 72.19 71.00 71.27 0.3M
2021-11-03 71.29 71.99 70.52 70.85 0.4M
2021-11-02 72.86 72.86 71.01 71.81 0.5M
2021-11-01 71.12 73.85 70.31 72.47 0.9M
2021-10-29 70.47 71.61 70.47 70.95 0.4M
2021-10-27 70.72 71.02 68.25 68.35 0.6M
2021-10-26 71.54 72.09 70.77 70.79 0.5M
2021-10-25 71.94 72.68 71.35 72.18 0.3M
2021-10-22 72.40 73.18 71.82 71.86 0.3M
2021-10-21 72.00 72.30 71.55 72.21 0.3M
2021-10-20 71.82 73.25 71.45 72.38 0.3M
2021-10-19 72.39 72.44 71.42 71.60 0.2M
2021-10-18 71.56 72.11 71.02 71.85 0.4M
2021-10-15 72.18 72.75 71.72 72.06 0.4M
2021-10-14 70.38 71.46 69.93 71.22 0.5M
2021-10-13 70.22 70.68 69.13 69.62 0.4M
2021-10-12 68.11 70.72 68.11 70.33 0.8M
2021-10-11 68.46 69.04 67.82 67.82 0.4M
2021-10-08 68.51 69.32 68.04 68.11 0.3M
2021-10-07 67.65 69.41 67.65 68.54 0.5M
2021-10-06 66.86 67.84 65.94 67.12 0.5M
2021-10-05 67.03 68.05 66.57 67.66 0.7M
2021-10-04 66.93 67.44 66.38 66.80 0.4M
2021-10-01 65.64 67.59 65.12 66.78 0.5M
2021-09-30 67.79 67.79 65.39 65.42 0.5M
2021-09-29 69.22 69.48 67.21 67.36 0.5M
2021-09-28 68.97 69.74 68.30 69.13 0.8M
2021-09-27 68.05 70.31 67.99 68.97 0.6M
2021-09-24 67.09 68.05 66.73 67.85 0.4M
2021-09-23 66.61 68.64 66.58 67.48 0.5M
2021-09-22 66.33 67.22 66.30 66.61 0.5M
2021-09-21 66.36 66.37 64.66 65.53 0.7M
2021-09-20 65.53 66.53 65.00 66.03 0.5M
2021-09-17 68.07 68.07 66.75 67.42 1.0M
2021-09-16 67.50 68.63 66.29 68.02 1.0M
2021-09-15 68.68 70.73 68.50 70.42 0.7M
2021-09-14 72.17 72.17 68.72 69.13 0.4M
2021-09-13 70.95 71.88 70.15 71.84 0.4M
2021-09-10 72.17 72.17 70.34 70.41 0.4M
2021-09-09 71.37 72.33 71.14 71.46 0.4M
2021-09-08 70.53 71.86 69.30 71.50 0.8M
2021-09-07 71.91 72.14 70.82 70.85 0.4M
2021-09-03 73.01 73.54 72.03 72.16 0.4M
2021-09-02 72.99 73.36 72.22 72.99 0.6M
2021-09-01 73.91 73.91 71.79 72.82 0.4M
2021-08-31 74.99 75.44 73.25 73.54 0.8M
2021-08-30 75.58 75.88 74.84 75.09 0.4M
2021-08-27 73.78 75.38 73.66 75.20 0.4M
2021-08-26 74.24 74.51 73.50 73.63 0.4M
2021-08-25 74.24 75.17 73.90 74.35 0.4M
2021-08-24 74.32 75.18 74.13 74.42 0.3M
2021-08-23 73.91 74.14 73.26 73.81 0.6M
2021-08-20 73.29 73.99 72.55 73.23 0.7M
2021-08-19 74.53 74.64 72.72 73.41 0.8M
2021-08-18 76.62 76.83 74.91 75.10 0.6M
2021-08-17 77.41 78.17 76.00 76.93 0.8M
2021-08-16 78.96 79.36 78.00 78.53 0.3M
2021-08-13 79.35 79.35 78.58 79.17 0.3M
2021-08-12 79.17 79.94 78.66 79.14 0.3M
2021-08-11 77.09 79.25 76.60 79.22 0.4M
2021-08-10 74.97 77.16 74.97 76.50 0.3M
2021-08-09 75.46 75.77 74.72 75.08 0.3M
2021-08-06 75.67 76.65 75.43 76.01 0.3M
2021-08-05 75.63 76.13 74.43 75.01 0.5M
2021-08-04 75.83 76.97 74.90 74.90 0.5M
2021-08-03 75.19 76.68 73.92 76.31 0.7M
2021-08-02 74.82 79.48 74.53 74.76 1.2M
2021-07-30 78.01 79.57 78.01 79.50 0.6M
2021-07-29 78.27 79.33 77.36 78.47 0.3M
2021-07-28 78.18 78.31 76.14 77.19 0.4M
2021-07-27 76.89 78.40 76.33 78.23 0.6M
2021-07-26 77.27 77.71 76.46 77.40 0.3M
2021-07-23 77.29 77.49 76.31 76.98 0.3M
2021-07-22 78.00 78.00 76.22 76.48 0.3M
2021-07-21 76.91 77.86 76.50 77.82 0.6M
2021-07-20 75.32 77.09 74.84 76.10 0.7M
2021-07-19 74.35 76.13 73.29 74.99 0.5M
2021-07-16 77.96 78.55 75.69 75.82 0.5M
2021-07-15 77.85 78.75 77.18 77.87 0.2M
2021-07-14 79.06 80.12 77.91 78.49 0.3M
2021-07-13 80.23 80.61 78.92 78.96 0.3M
2021-07-12 79.83 80.77 79.00 80.71 0.3M
2021-07-09 79.52 80.70 79.06 80.33 0.3M
2021-07-08 77.55 78.96 76.58 77.89 0.3M
2021-07-07 77.95 79.45 77.95 79.18 0.3M
2021-07-06 79.58 79.76 77.00 78.18 0.5M
2021-07-02 80.28 80.67 79.16 80.10 0.3M
2021-07-01 81.35 81.61 80.12 80.30 0.5M
2021-06-30 78.31 80.97 78.31 80.59 1.1M
2021-06-29 80.28 80.71 78.47 78.73 0.4M
2021-06-28 80.95 80.95 79.07 79.44 0.4M
2021-06-25 81.05 81.90 80.44 80.74 0.7M
2021-06-24 80.48 81.10 79.55 80.72 0.4M
2021-06-23 80.92 80.92 79.13 79.71 0.6M
2021-06-22 80.87 80.87 79.15 80.35 0.6M
2021-06-21 79.84 81.50 79.31 81.09 0.4M
2021-06-18 77.69 79.46 77.17 78.66 0.8M
2021-06-17 80.83 81.01 76.82 78.98 0.9M
2021-06-16 81.98 82.28 80.68 81.35 0.5M
2021-06-15 82.69 83.22 81.61 82.48 0.9M
2021-06-14 84.49 84.49 82.13 82.87 0.5M
2021-06-11 85.72 86.18 84.05 84.74 0.4M
2021-06-10 88.11 88.11 84.91 85.12 0.5M
2021-06-09 87.90 88.15 86.86 87.40 0.4M
2021-06-08 86.82 88.61 85.76 88.40 0.4M
2021-06-07 88.81 88.82 86.67 86.92 0.6M
2021-06-04 88.56 89.28 87.93 88.82 0.3M
2021-06-03 87.86 88.10 85.87 88.07 0.6M
2021-06-02 89.43 89.43 87.50 88.31 0.4M
2021-06-01 89.39 89.98 88.42 89.42 0.6M
2021-05-28 88.32 88.49 87.18 88.45 0.3M
2021-05-27 87.07 88.10 86.14 88.05 0.5M
2021-05-26 85.75 86.20 85.16 86.01 0.4M
2021-05-25 86.04 87.05 85.38 85.73 0.5M
2021-05-24 87.30 87.52 85.75 86.14 0.6M
2021-05-21 86.79 87.88 86.19 86.86 0.3M
2021-05-20 86.06 86.65 85.11 85.91 0.4M
2021-05-19 86.63 87.18 85.00 86.62 0.4M
2021-05-18 90.32 90.60 88.09 88.14 0.5M
2021-05-17 88.77 90.04 87.57 89.92 0.3M
2021-05-14 88.87 89.63 88.58 89.15 0.3M
2021-05-13 86.28 89.35 86.28 88.88 0.3M
2021-05-12 89.84 90.69 86.26 86.33 0.4M
2021-05-11 88.49 90.04 87.32 89.80 0.5M
2021-05-10 92.13 92.39 89.71 89.72 0.5M
2021-05-07 89.79 91.48 88.91 91.33 0.4M
2021-05-06 89.16 90.47 87.97 90.45 0.5M
2021-05-05 88.50 89.98 87.16 89.43 0.6M
2021-05-04 85.28 88.17 84.18 88.00 0.7M
2021-05-03 85.01 86.00 83.92 85.46 0.5M
2021-04-30 86.60 86.67 83.38 83.87 0.7M
2021-04-29 87.55 88.19 85.20 87.28 0.7M
2021-04-28 86.70 89.45 85.45 86.80 1.0M
2021-04-27 83.61 84.38 82.69 83.79 0.8M
2021-04-26 84.46 85.18 83.80 83.91 0.5M
2021-04-23 83.92 84.78 83.39 83.73 0.6M
2021-04-22 84.62 85.29 83.10 83.14 0.6M
2021-04-21 82.20 85.18 81.82 84.62 0.5M
2021-04-20 83.42 83.62 81.32 82.25 0.5M
2021-04-19 82.88 83.60 82.52 83.42 0.5M
2021-04-16 82.58 83.93 82.51 83.29 0.5M
2021-04-15 81.14 82.11 80.10 81.99 0.3M
2021-04-14 80.02 81.51 79.44 80.66 0.4M
2021-04-13 80.94 81.41 78.84 79.90 0.4M
2021-04-12 81.00 81.56 80.07 81.18 0.4M
2021-04-09 80.29 81.54 80.11 81.51 0.4M
2021-04-08 81.18 81.18 79.07 80.11 0.5M
2021-04-07 81.74 82.22 80.55 81.19 0.3M
2021-04-06 82.82 84.14 81.60 81.84 0.4M
2021-04-05 83.07 83.73 82.07 82.61 0.4M
2021-04-01 81.56 82.23 80.38 82.16 0.4M
2021-03-31 82.36 82.93 81.01 81.17 0.6M
2021-03-30 81.94 82.37 80.93 82.12 0.4M
2021-03-29 82.39 83.86 81.21 81.34 0.4M
2021-03-26 81.64 82.62 80.51 82.54 0.3M
2021-03-25 77.89 80.74 76.23 80.52 0.5M
2021-03-24 79.19 80.58 78.24 78.36 0.4M
2021-03-23 81.00 81.43 77.52 78.07 0.7M
2021-03-22 83.48 83.54 80.17 82.11 0.4M
2021-03-19 84.44 84.92 82.47 84.02 1.3M
2021-03-18 86.01 87.92 84.49 84.83 0.6M
2021-03-17 82.93 85.99 82.93 85.84 0.8M
2021-03-16 82.63 85.98 82.21 83.03 1.7M
2021-03-15 82.78 83.22 80.93 82.93 0.5M
2021-03-12 82.64 83.80 81.91 82.32 0.5M
2021-03-11 80.50 82.97 79.72 82.51 0.6M
2021-03-10 79.78 80.86 79.13 80.15 0.7M
2021-03-09 83.27 83.27 79.43 79.52 0.5M
2021-03-08 81.00 83.30 79.77 82.42 0.4M
2021-03-05 79.87 81.09 77.91 80.76 0.6M
2021-03-04 80.61 81.17 77.57 78.70 0.8M
2021-03-03 79.58 81.40 79.18 80.47 0.6M
2021-03-02 81.31 81.64 79.03 79.17 0.5M
2021-03-01 79.96 82.64 79.80 81.46 0.6M
2021-02-26 79.42 79.87 77.10 78.35 0.6M
2021-02-25 79.43 80.01 78.18 78.91 1.0M
2021-02-24 76.34 80.02 76.34 79.43 0.5M
2021-02-23 74.80 76.21 73.75 76.07 0.7M
2021-02-22 74.50 76.57 73.89 75.52 0.8M
2021-02-19 73.37 75.31 73.17 75.01 0.5M
2021-02-18 73.29 73.33 71.71 72.81 0.6M
2021-02-17 74.81 75.31 73.13 73.46 0.6M
2021-02-16 74.46 75.24 73.22 75.01 1.0M
2021-02-12 73.61 75.16 73.35 74.84 0.6M
2021-02-11 74.52 75.39 73.98 74.35 0.8M
2021-02-10 74.70 74.96 72.75 74.10 1.0M
2021-02-09 72.55 74.57 71.05 74.44 1.0M
2021-02-08 73.01 73.85 72.03 72.91 1.3M
2021-02-05 74.24 74.35 72.10 72.79 1.5M
2021-02-04 76.67 77.00 72.61 73.50 1.9M
2021-02-03 79.51 80.30 78.24 80.24 0.5M
2021-02-02 80.03 81.75 79.58 79.70 0.6M
2021-02-01 76.29 79.01 75.85 78.75 0.4M
2021-01-29 77.19 77.19 75.40 75.66 1.0M
2021-01-28 77.00 78.15 76.19 77.13 0.7M
2021-01-27 76.52 76.72 73.30 75.84 1.0M
2021-01-26 80.20 80.29 78.30 78.35 0.8M
2021-01-25 82.71 82.74 78.61 79.31 0.9M
2021-01-22 83.50 83.93 82.63 83.40 0.5M
2021-01-21 84.65 85.06 83.97 84.40 0.4M
2021-01-20 84.99 86.44 84.52 84.79 0.5M
2021-01-19 85.02 85.84 84.54 84.98 0.4M
2021-01-15 85.14 85.21 82.75 84.24 0.4M
2021-01-14 84.87 86.07 84.15 85.69 0.3M
2021-01-13 84.87 85.27 83.75 84.13 0.4M
2021-01-12 84.51 86.03 84.25 85.42 0.5M
2021-01-11 82.99 85.03 82.95 84.29 0.3M
2021-01-08 84.80 85.55 83.07 84.38 0.5M
2021-01-07 84.39 85.65 82.61 84.87 0.5M
2021-01-06 79.00 83.52 79.00 83.26 0.7M
2021-01-05 75.44 77.90 75.44 77.81 0.5M
2021-01-04 77.90 78.32 74.95 75.54 0.4M