371.20
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 416.50 | 421.20 | 416.50 | 418.10 | 10.8M |
| 2022-12-29 | 413.60 | 415.60 | 411.50 | 415.10 | 11.1M |
| 2022-12-28 | 415.00 | 418.30 | 411.80 | 416.50 | 16.7M |
| 2022-12-27 | 423.00 | 425.80 | 414.60 | 416.30 | 17.5M |
| 2022-12-26 | 416.00 | 422.40 | 415.30 | 420.80 | 14.4M |
| 2022-12-23 | 416.80 | 417.00 | 409.70 | 412.80 | 23.1M |
| 2022-12-22 | 426.60 | 431.20 | 421.40 | 422.30 | 26.5M |
| 2022-12-21 | 425.30 | 425.30 | 408.60 | 413.40 | 39.6M |
| 2022-12-20 | 454.10 | 454.50 | 424.30 | 428.00 | 42.9M |
| 2022-12-19 | 454.60 | 454.70 | 447.60 | 450.70 | 18.1M |
| 2022-12-16 | 460.60 | 463.70 | 458.50 | 460.30 | 12.4M |
| 2022-12-15 | 459.00 | 464.30 | 457.50 | 464.30 | 10.1M |
| 2022-12-14 | 460.00 | 463.60 | 458.30 | 462.20 | 9.2M |
| 2022-12-13 | 466.80 | 468.50 | 461.70 | 462.50 | 11.7M |
| 2022-12-12 | 458.00 | 462.60 | 457.60 | 462.00 | 10.8M |
| 2022-12-09 | 462.40 | 465.60 | 459.00 | 459.00 | 15.5M |
| 2022-12-08 | 459.70 | 462.40 | 456.10 | 461.60 | 15.1M |
| 2022-12-07 | 460.00 | 468.10 | 459.20 | 463.70 | 14.0M |
| 2022-12-06 | 461.60 | 468.20 | 461.00 | 466.20 | 15.9M |
| 2022-12-05 | 471.00 | 471.40 | 459.20 | 461.70 | 23.0M |
| 2022-12-02 | 483.00 | 483.00 | 471.60 | 474.60 | 19.2M |
| 2022-12-01 | 493.10 | 493.40 | 488.20 | 489.20 | 12.4M |
| 2022-11-30 | 494.80 | 494.90 | 488.30 | 491.20 | 18.3M |
| 2022-11-29 | 495.00 | 495.20 | 488.10 | 493.50 | 16.9M |
| 2022-11-28 | 506.60 | 509.30 | 501.90 | 502.00 | 10.8M |
| 2022-11-25 | 503.00 | 504.50 | 500.10 | 504.40 | 9.1M |
| 2022-11-24 | 510.20 | 510.90 | 502.00 | 502.50 | 13.0M |
| 2022-11-22 | 503.10 | 510.60 | 502.40 | 506.00 | 20.5M |
| 2022-11-21 | 503.00 | 504.40 | 496.00 | 497.70 | 12.0M |
| 2022-11-18 | 493.70 | 501.60 | 492.10 | 498.40 | 19.8M |
| 2022-11-17 | 491.70 | 494.40 | 488.70 | 488.80 | 16.7M |
| 2022-11-16 | 494.90 | 498.50 | 492.00 | 498.00 | 14.1M |
| 2022-11-15 | 492.90 | 500.60 | 490.20 | 500.60 | 13.5M |
| 2022-11-14 | 498.20 | 498.50 | 491.70 | 492.90 | 17.5M |
| 2022-11-11 | 499.00 | 501.20 | 494.30 | 499.50 | 28.5M |
| 2022-11-10 | 491.80 | 499.30 | 485.20 | 488.40 | 27.9M |
| 2022-11-09 | 495.80 | 497.20 | 487.60 | 492.90 | 20.6M |
| 2022-11-08 | 490.90 | 499.20 | 487.10 | 495.30 | 20.0M |
| 2022-11-07 | 490.30 | 492.70 | 484.80 | 488.50 | 14.6M |
| 2022-11-04 | 480.40 | 487.50 | 477.10 | 486.10 | 19.4M |
| 2022-11-02 | 473.30 | 484.00 | 472.40 | 484.00 | 17.5M |
| 2022-11-01 | 475.00 | 478.30 | 472.70 | 474.70 | 11.8M |
| 2022-10-31 | 469.40 | 474.40 | 467.10 | 474.40 | 13.9M |
| 2022-10-28 | 462.00 | 466.00 | 460.80 | 461.40 | 28.0M |
| 2022-10-27 | 466.40 | 467.30 | 459.70 | 462.60 | 10.5M |
| 2022-10-26 | 467.00 | 472.50 | 466.50 | 467.70 | 12.7M |
| 2022-10-25 | 463.00 | 466.90 | 460.60 | 466.20 | 12.2M |
| 2022-10-24 | 461.90 | 465.50 | 457.20 | 458.20 | 15.2M |
| 2022-10-21 | 459.50 | 460.50 | 454.20 | 456.30 | 14.0M |
| 2022-10-20 | 461.10 | 462.80 | 458.40 | 461.20 | 13.7M |
| 2022-10-19 | 462.60 | 473.90 | 460.70 | 465.60 | 20.5M |
| 2022-10-18 | 465.00 | 467.50 | 455.90 | 460.00 | 14.2M |
| 2022-10-17 | 449.00 | 459.20 | 448.30 | 457.80 | 15.2M |
| 2022-10-14 | 453.00 | 462.70 | 449.30 | 458.00 | 20.4M |
| 2022-10-13 | 450.80 | 452.50 | 441.10 | 444.10 | 20.2M |
| 2022-10-12 | 456.00 | 459.30 | 448.30 | 450.00 | 26.3M |
| 2022-10-11 | 465.30 | 468.10 | 458.60 | 461.20 | 25.4M |
| 2022-10-07 | 467.90 | 473.90 | 464.00 | 471.00 | 19.1M |
| 2022-10-06 | 480.20 | 487.40 | 478.40 | 478.40 | 18.3M |
| 2022-10-05 | 488.70 | 491.00 | 477.30 | 478.70 | 16.8M |
| 2022-10-04 | 477.00 | 482.90 | 475.30 | 479.40 | 23.2M |
| 2022-10-03 | 459.20 | 469.90 | 454.50 | 469.70 | 20.9M |
| 2022-09-30 | 480.00 | 480.80 | 459.60 | 460.20 | 32.5M |
| 2022-09-29 | 491.20 | 497.70 | 484.90 | 491.20 | 17.2M |
| 2022-09-28 | 492.00 | 492.20 | 476.10 | 484.70 | 22.6M |
| 2022-09-27 | 497.80 | 503.90 | 492.30 | 497.90 | 21.6M |
| 2022-09-26 | 501.70 | 502.50 | 486.90 | 490.50 | 33.8M |
| 2022-09-22 | 512.40 | 521.30 | 512.20 | 520.20 | 16.5M |
| 2022-09-21 | 529.40 | 530.10 | 520.10 | 521.30 | 17.0M |
| 2022-09-20 | 544.40 | 545.20 | 536.10 | 537.70 | 12.6M |
| 2022-09-16 | 540.00 | 543.60 | 538.30 | 539.20 | 15.0M |
| 2022-09-15 | 541.40 | 547.90 | 539.00 | 546.40 | 11.4M |
| 2022-09-14 | 543.90 | 549.30 | 538.60 | 538.60 | 16.1M |
| 2022-09-13 | 549.20 | 550.60 | 543.10 | 548.20 | 11.5M |
| 2022-09-12 | 546.80 | 558.20 | 546.10 | 552.90 | 16.2M |
| 2022-09-09 | 544.90 | 551.00 | 539.00 | 539.70 | 13.8M |
| 2022-09-08 | 543.50 | 546.00 | 538.60 | 544.90 | 16.4M |
| 2022-09-07 | 533.80 | 539.30 | 528.40 | 538.50 | 16.3M |
| 2022-09-06 | 526.00 | 528.50 | 519.00 | 525.70 | 14.3M |
| 2022-09-05 | 539.00 | 539.90 | 528.20 | 530.00 | 11.9M |
| 2022-09-02 | 539.40 | 543.40 | 537.50 | 539.60 | 12.7M |
| 2022-09-01 | 543.10 | 547.00 | 538.50 | 547.00 | 13.4M |
| 2022-08-31 | 540.00 | 553.40 | 536.60 | 549.90 | 16.9M |
| 2022-08-30 | 538.30 | 543.30 | 537.20 | 542.70 | 12.7M |
| 2022-08-29 | 525.00 | 533.90 | 522.70 | 531.70 | 11.9M |
| 2022-08-26 | 539.00 | 541.40 | 532.60 | 535.40 | 10.5M |
| 2022-08-25 | 529.00 | 536.10 | 528.60 | 535.30 | 9.6M |
| 2022-08-24 | 530.10 | 534.90 | 527.70 | 528.00 | 9.8M |
| 2022-08-23 | 528.00 | 529.40 | 525.20 | 527.30 | 11.8M |
| 2022-08-22 | 531.20 | 536.80 | 529.80 | 534.20 | 8.4M |
| 2022-08-19 | 534.30 | 539.80 | 534.10 | 536.20 | 11.5M |
| 2022-08-18 | 535.00 | 535.00 | 528.10 | 529.30 | 10.7M |
| 2022-08-17 | 532.90 | 539.60 | 530.30 | 539.00 | 14.5M |
| 2022-08-16 | 534.00 | 534.20 | 524.60 | 527.70 | 11.8M |
| 2022-08-15 | 537.60 | 537.60 | 532.90 | 534.70 | 10.1M |
| 2022-08-12 | 531.60 | 538.10 | 531.50 | 537.90 | 16.6M |
| 2022-08-10 | 522.20 | 529.40 | 518.60 | 529.40 | 11.5M |
| 2022-08-09 | 524.00 | 527.90 | 520.10 | 521.00 | 11.8M |
| 2022-08-08 | 515.60 | 524.70 | 515.40 | 524.20 | 14.5M |
| 2022-08-05 | 505.00 | 515.90 | 504.30 | 515.40 | 12.8M |
| 2022-08-04 | 512.30 | 514.50 | 505.20 | 509.40 | 17.7M |
| 2022-08-03 | 504.00 | 512.70 | 496.60 | 511.00 | 20.6M |
| 2022-08-02 | 513.50 | 518.60 | 507.30 | 507.30 | 21.5M |
| 2022-08-01 | 504.00 | 522.60 | 503.60 | 519.00 | 28.4M |
| 2022-07-29 | 519.80 | 521.90 | 498.60 | 502.40 | 48.1M |
| 2022-07-28 | 517.00 | 530.30 | 513.10 | 528.00 | 27.6M |
| 2022-07-27 | 510.10 | 511.30 | 507.30 | 509.40 | 11.7M |
| 2022-07-26 | 516.50 | 518.40 | 512.30 | 512.80 | 10.2M |
| 2022-07-25 | 510.50 | 517.80 | 508.30 | 514.10 | 8.3M |
| 2022-07-22 | 519.00 | 519.70 | 514.20 | 515.50 | 12.7M |
| 2022-07-21 | 520.00 | 526.90 | 517.40 | 521.00 | 13.1M |
| 2022-07-20 | 523.00 | 524.50 | 519.00 | 524.50 | 16.7M |
| 2022-07-19 | 515.10 | 518.60 | 513.50 | 515.90 | 12.4M |
| 2022-07-15 | 510.10 | 510.70 | 503.10 | 508.10 | 15.4M |
| 2022-07-14 | 505.50 | 514.90 | 503.60 | 513.50 | 12.1M |
| 2022-07-13 | 511.00 | 515.60 | 508.00 | 509.60 | 11.7M |
| 2022-07-12 | 513.40 | 514.20 | 504.00 | 505.60 | 15.2M |
| 2022-07-11 | 514.00 | 520.70 | 512.60 | 517.40 | 17.9M |
| 2022-07-08 | 505.10 | 513.00 | 504.20 | 504.20 | 16.0M |
| 2022-07-07 | 498.80 | 504.30 | 490.00 | 499.80 | 19.5M |
| 2022-07-06 | 505.00 | 505.10 | 490.40 | 490.80 | 25.9M |
| 2022-07-05 | 518.80 | 518.90 | 512.70 | 514.20 | 12.9M |
| 2022-07-04 | 518.30 | 518.40 | 508.70 | 512.40 | 16.4M |
| 2022-07-01 | 523.70 | 524.90 | 505.30 | 508.30 | 23.8M |
| 2022-06-30 | 546.50 | 547.00 | 527.10 | 528.20 | 22.2M |
| 2022-06-29 | 569.00 | 570.00 | 548.70 | 548.90 | 22.2M |
| 2022-06-28 | 554.20 | 566.90 | 552.80 | 566.20 | 17.5M |
| 2022-06-27 | 552.70 | 557.60 | 546.70 | 549.00 | 10.9M |
| 2022-06-24 | 542.90 | 546.30 | 538.40 | 544.50 | 15.8M |
| 2022-06-23 | 552.20 | 559.50 | 548.50 | 550.90 | 14.3M |
| 2022-06-22 | 556.20 | 560.50 | 552.30 | 555.80 | 16.1M |
| 2022-06-21 | 536.60 | 546.60 | 536.00 | 543.60 | 13.3M |
| 2022-06-20 | 534.00 | 534.30 | 522.70 | 526.60 | 12.6M |
| 2022-06-17 | 521.10 | 527.70 | 512.20 | 524.20 | 24.3M |
| 2022-06-16 | 541.40 | 555.50 | 538.90 | 547.20 | 15.9M |
| 2022-06-15 | 546.00 | 546.00 | 532.80 | 533.60 | 14.0M |
| 2022-06-14 | 537.90 | 540.60 | 534.00 | 539.20 | 15.0M |
| 2022-06-13 | 544.00 | 551.00 | 542.00 | 544.50 | 17.2M |
| 2022-06-10 | 565.00 | 569.80 | 560.50 | 564.00 | 15.2M |
| 2022-06-09 | 562.20 | 577.60 | 561.10 | 571.80 | 21.8M |
| 2022-06-08 | 553.60 | 563.70 | 553.10 | 561.00 | 15.7M |
| 2022-06-07 | 549.00 | 558.80 | 548.40 | 554.60 | 20.8M |
| 2022-06-06 | 537.00 | 542.90 | 535.10 | 540.50 | 12.7M |
| 2022-06-03 | 543.90 | 545.00 | 535.40 | 538.10 | 19.0M |
| 2022-06-02 | 536.80 | 541.20 | 531.50 | 539.00 | 18.7M |
| 2022-06-01 | 506.60 | 539.50 | 503.90 | 539.50 | 38.5M |
| 2022-05-31 | 499.30 | 505.60 | 498.10 | 500.60 | 18.4M |
| 2022-05-30 | 496.20 | 502.30 | 495.40 | 502.30 | 21.7M |
| 2022-05-27 | 493.50 | 493.70 | 487.40 | 490.20 | 13.9M |
| 2022-05-26 | 492.10 | 497.70 | 487.20 | 487.60 | 13.2M |
| 2022-05-25 | 485.00 | 490.70 | 482.40 | 488.60 | 17.6M |
| 2022-05-24 | 499.00 | 501.00 | 489.30 | 489.60 | 19.9M |
| 2022-05-23 | 502.50 | 503.90 | 492.40 | 497.90 | 16.2M |
| 2022-05-20 | 486.00 | 499.20 | 485.10 | 496.90 | 28.5M |
| 2022-05-19 | 485.00 | 488.00 | 479.10 | 483.00 | 25.7M |
| 2022-05-18 | 491.50 | 505.30 | 488.00 | 502.50 | 22.8M |
| 2022-05-17 | 493.20 | 493.80 | 482.60 | 484.50 | 17.7M |
| 2022-05-16 | 497.90 | 502.20 | 490.30 | 494.70 | 21.4M |
| 2022-05-13 | 495.40 | 498.80 | 473.20 | 490.20 | 42.0M |
| 2022-05-12 | 497.00 | 511.60 | 486.90 | 505.00 | 22.3M |
| 2022-05-11 | 508.70 | 511.60 | 495.10 | 499.70 | 20.7M |
| 2022-05-10 | 510.00 | 515.80 | 500.10 | 507.10 | 19.8M |
| 2022-05-09 | 521.40 | 526.80 | 517.50 | 519.40 | 11.4M |
| 2022-05-06 | 511.00 | 524.10 | 508.10 | 523.20 | 20.1M |
| 2022-05-02 | 520.00 | 521.60 | 510.30 | 514.70 | 14.6M |
| 2022-04-28 | 501.00 | 518.50 | 496.10 | 517.00 | 22.2M |
| 2022-04-27 | 496.60 | 500.80 | 493.70 | 499.20 | 25.0M |
| 2022-04-26 | 509.90 | 511.70 | 504.70 | 509.30 | 18.2M |
| 2022-04-25 | 521.10 | 522.00 | 508.60 | 509.80 | 27.7M |
| 2022-04-22 | 539.00 | 540.70 | 528.50 | 536.90 | 14.4M |
| 2022-04-21 | 540.80 | 551.90 | 540.70 | 546.40 | 14.2M |
| 2022-04-20 | 539.30 | 557.10 | 539.00 | 550.80 | 30.8M |
| 2022-04-19 | 513.40 | 528.40 | 512.40 | 526.30 | 17.9M |
| 2022-04-18 | 507.00 | 511.90 | 500.40 | 506.50 | 8.0M |
| 2022-04-15 | 504.10 | 511.70 | 503.10 | 510.60 | 9.3M |
| 2022-04-14 | 496.00 | 508.10 | 492.50 | 507.00 | 12.1M |
| 2022-04-13 | 503.80 | 506.00 | 497.00 | 504.00 | 15.6M |
| 2022-04-12 | 507.40 | 508.40 | 500.00 | 500.20 | 17.0M |
| 2022-04-11 | 512.50 | 514.20 | 504.70 | 509.80 | 10.4M |
| 2022-04-08 | 511.20 | 515.00 | 501.50 | 508.60 | 16.9M |
| 2022-04-07 | 508.40 | 511.80 | 500.10 | 508.80 | 14.1M |
| 2022-04-06 | 524.80 | 525.30 | 515.00 | 516.70 | 16.7M |
| 2022-04-05 | 535.00 | 539.00 | 529.70 | 531.70 | 13.5M |
| 2022-04-04 | 534.40 | 537.50 | 528.10 | 529.60 | 16.9M |
| 2022-04-01 | 538.10 | 543.60 | 533.30 | 540.00 | 14.2M |
| 2022-03-31 | 538.00 | 552.50 | 533.30 | 547.80 | 16.1M |
| 2022-03-30 | 556.30 | 563.10 | 540.10 | 549.80 | 23.2M |
| 2022-03-29 | 543.50 | 549.40 | 540.70 | 547.90 | 16.8M |
| 2022-03-28 | 533.10 | 543.40 | 528.40 | 540.10 | 15.4M |
| 2022-03-25 | 542.20 | 542.50 | 526.10 | 530.50 | 16.2M |
| 2022-03-24 | 520.00 | 533.30 | 519.70 | 533.30 | 18.3M |
| 2022-03-23 | 523.00 | 536.00 | 520.00 | 534.80 | 25.4M |
| 2022-03-22 | 518.40 | 523.90 | 509.40 | 515.20 | 19.1M |
| 2022-03-18 | 501.00 | 507.30 | 498.00 | 505.40 | 23.0M |
| 2022-03-17 | 516.20 | 519.50 | 503.70 | 513.50 | 25.9M |
| 2022-03-16 | 490.00 | 503.50 | 488.80 | 502.20 | 27.6M |
| 2022-03-15 | 465.50 | 492.70 | 464.60 | 484.40 | 25.9M |
| 2022-03-14 | 460.90 | 468.60 | 459.20 | 464.80 | 20.0M |
| 2022-03-11 | 461.70 | 464.60 | 450.10 | 455.50 | 23.3M |
| 2022-03-10 | 466.00 | 480.90 | 462.00 | 475.50 | 33.0M |
| 2022-03-09 | 447.50 | 450.90 | 436.50 | 437.80 | 30.0M |
| 2022-03-08 | 456.40 | 457.40 | 437.00 | 438.80 | 32.5M |
| 2022-03-07 | 481.70 | 484.20 | 453.00 | 464.40 | 35.5M |
| 2022-03-04 | 519.40 | 519.60 | 494.10 | 496.00 | 30.3M |
| 2022-03-03 | 529.00 | 534.70 | 524.90 | 524.90 | 17.0M |
| 2022-03-02 | 531.50 | 533.70 | 521.50 | 524.30 | 26.6M |
| 2022-03-01 | 551.10 | 555.30 | 544.20 | 545.10 | 19.7M |
| 2022-02-28 | 560.00 | 561.00 | 537.10 | 545.30 | 33.2M |
| 2022-02-25 | 569.00 | 573.90 | 563.10 | 564.90 | 18.3M |
| 2022-02-24 | 558.10 | 571.10 | 554.00 | 564.20 | 20.9M |
| 2022-02-22 | 588.10 | 589.60 | 560.20 | 562.10 | 25.7M |
| 2022-02-21 | 605.30 | 607.00 | 596.70 | 598.10 | 18.9M |
| 2022-02-18 | 602.70 | 616.30 | 602.30 | 615.00 | 12.5M |
| 2022-02-17 | 605.20 | 613.30 | 604.40 | 608.50 | 12.9M |
| 2022-02-16 | 616.40 | 618.50 | 604.20 | 610.70 | 16.7M |
| 2022-02-15 | 616.00 | 627.00 | 602.00 | 606.40 | 20.0M |
| 2022-02-14 | 621.70 | 623.80 | 612.70 | 614.50 | 18.5M |
| 2022-02-10 | 630.00 | 643.00 | 629.50 | 635.60 | 19.3M |
| 2022-02-09 | 612.60 | 629.10 | 604.30 | 626.60 | 39.2M |
| 2022-02-08 | 600.60 | 608.80 | 585.20 | 593.00 | 20.4M |
| 2022-02-07 | 596.80 | 602.80 | 592.30 | 598.90 | 11.8M |
| 2022-02-04 | 610.50 | 611.90 | 593.10 | 599.20 | 20.6M |
| 2022-02-03 | 610.30 | 622.80 | 609.80 | 618.00 | 11.0M |
| 2022-02-02 | 599.80 | 617.00 | 598.20 | 612.60 | 16.1M |
| 2022-02-01 | 610.50 | 616.00 | 592.30 | 594.20 | 14.4M |
| 2022-01-31 | 602.20 | 612.90 | 595.80 | 607.40 | 13.4M |
| 2022-01-28 | 590.00 | 607.00 | 589.60 | 605.40 | 14.6M |
| 2022-01-27 | 610.00 | 612.00 | 585.70 | 590.90 | 16.4M |
| 2022-01-26 | 607.90 | 609.60 | 596.40 | 605.50 | 16.4M |
| 2022-01-25 | 613.00 | 615.00 | 600.00 | 605.40 | 24.3M |
| 2022-01-24 | 603.00 | 608.80 | 593.00 | 599.90 | 15.9M |
| 2022-01-21 | 606.70 | 613.50 | 596.70 | 612.20 | 17.0M |
| 2022-01-20 | 607.20 | 620.60 | 600.10 | 618.10 | 19.8M |
| 2022-01-19 | 617.90 | 629.80 | 614.30 | 615.60 | 18.6M |
| 2022-01-18 | 638.50 | 646.70 | 630.70 | 632.80 | 18.3M |
| 2022-01-17 | 630.00 | 639.80 | 629.60 | 639.40 | 13.8M |
| 2022-01-14 | 641.60 | 642.50 | 620.10 | 624.20 | 24.5M |
| 2022-01-13 | 630.00 | 650.00 | 627.10 | 646.00 | 22.6M |
| 2022-01-12 | 627.60 | 632.10 | 624.20 | 631.90 | 15.5M |
| 2022-01-11 | 624.40 | 631.40 | 615.20 | 622.30 | 13.5M |
| 2022-01-07 | 624.00 | 635.00 | 619.10 | 629.00 | 19.0M |
| 2022-01-06 | 614.00 | 620.60 | 610.90 | 615.80 | 21.0M |
| 2022-01-05 | 607.00 | 615.60 | 599.30 | 615.20 | 27.7M |
| 2022-01-04 | 569.00 | 591.10 | 566.60 | 590.10 | 22.2M |