155.40
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 | 150.72 | 152.20 | 150.48 | 150.48 | 74.0M |
| 2022-12-29 | 151.64 | 151.68 | 150.24 | 151.12 | 71.9M |
| 2022-12-28 | 152.56 | 152.80 | 151.44 | 151.96 | 59.5M |
| 2022-12-27 | 152.20 | 152.32 | 151.40 | 151.44 | 43.7M |
| 2022-12-26 | 151.80 | 152.20 | 151.00 | 151.24 | 50.4M |
| 2022-12-23 | 152.08 | 152.56 | 151.60 | 152.20 | 102.7M |
| 2022-12-22 | 150.40 | 151.80 | 149.80 | 151.48 | 124.6M |
| 2022-12-21 | 149.48 | 150.60 | 149.16 | 149.32 | 164.8M |
| 2022-12-20 | 149.40 | 150.64 | 147.60 | 149.08 | 180.2M |
| 2022-12-19 | 149.24 | 150.72 | 149.24 | 150.24 | 101.3M |
| 2022-12-16 | 150.28 | 150.56 | 148.84 | 149.24 | 234.4M |
| 2022-12-15 | 150.36 | 151.00 | 150.08 | 150.84 | 91.6M |
| 2022-12-14 | 150.24 | 150.76 | 149.60 | 150.36 | 81.4M |
| 2022-12-13 | 149.44 | 150.40 | 149.28 | 150.20 | 89.0M |
| 2022-12-12 | 149.40 | 149.92 | 149.04 | 149.20 | 85.8M |
| 2022-12-09 | 150.04 | 151.56 | 149.52 | 150.12 | 167.0M |
| 2022-12-08 | 149.20 | 149.88 | 147.88 | 147.88 | 139.5M |
| 2022-12-07 | 149.44 | 149.44 | 148.52 | 148.80 | 111.3M |
| 2022-12-06 | 150.00 | 150.36 | 149.16 | 149.60 | 120.7M |
| 2022-12-05 | 149.92 | 150.00 | 147.48 | 148.52 | 162.2M |
| 2022-12-02 | 150.32 | 150.32 | 148.64 | 148.92 | 210.7M |
| 2022-12-01 | 152.88 | 153.52 | 152.40 | 152.76 | 108.0M |
| 2022-11-30 | 154.20 | 154.20 | 152.80 | 152.80 | 185.2M |
| 2022-11-29 | 154.56 | 154.72 | 153.08 | 153.56 | 118.8M |
| 2022-11-28 | 156.28 | 156.28 | 154.88 | 155.16 | 84.6M |
| 2022-11-25 | 156.00 | 156.00 | 154.92 | 155.44 | 101.2M |
| 2022-11-24 | 156.80 | 157.32 | 155.12 | 155.28 | 191.2M |
| 2022-11-22 | 155.20 | 156.80 | 155.16 | 156.20 | 132.6M |
| 2022-11-21 | 154.56 | 154.84 | 153.20 | 153.72 | 91.8M |
| 2022-11-18 | 151.00 | 154.40 | 150.80 | 153.88 | 150.1M |
| 2022-11-17 | 151.96 | 152.24 | 150.40 | 150.40 | 139.8M |
| 2022-11-16 | 149.28 | 150.76 | 148.76 | 150.08 | 171.8M |
| 2022-11-15 | 151.76 | 152.64 | 150.32 | 150.32 | 137.1M |
| 2022-11-14 | 153.76 | 153.92 | 151.20 | 151.20 | 223.3M |
| 2022-11-11 | 158.00 | 158.28 | 154.84 | 154.96 | 202.2M |
| 2022-11-10 | 155.60 | 157.64 | 155.60 | 157.24 | 116.2M |
| 2022-11-09 | 160.16 | 160.44 | 156.60 | 156.72 | 168.8M |
| 2022-11-08 | 161.00 | 162.20 | 159.92 | 162.08 | 168.9M |
| 2022-11-07 | 161.08 | 161.32 | 159.76 | 160.16 | 104.7M |
| 2022-11-04 | 162.64 | 163.28 | 160.12 | 160.20 | 176.0M |
| 2022-11-02 | 162.00 | 162.40 | 161.08 | 162.08 | 132.6M |
| 2022-11-01 | 163.92 | 165.12 | 161.96 | 162.48 | 114.9M |
| 2022-10-31 | 162.56 | 164.52 | 162.56 | 163.76 | 123.8M |
| 2022-10-28 | 162.28 | 164.20 | 161.68 | 163.52 | 346.9M |
| 2022-10-27 | 163.28 | 163.52 | 161.44 | 162.00 | 135.2M |
| 2022-10-26 | 163.32 | 165.04 | 163.24 | 164.24 | 109.2M |
| 2022-10-25 | 161.04 | 163.36 | 160.16 | 162.92 | 99.4M |
| 2022-10-24 | 161.36 | 162.56 | 159.68 | 159.68 | 102.8M |
| 2022-10-21 | 164.20 | 165.12 | 161.32 | 161.36 | 118.9M |
| 2022-10-20 | 161.16 | 163.92 | 160.80 | 163.72 | 190.5M |
| 2022-10-19 | 160.88 | 161.92 | 160.16 | 160.96 | 123.6M |
| 2022-10-18 | 160.60 | 160.64 | 159.08 | 160.60 | 124.9M |
| 2022-10-17 | 159.56 | 159.92 | 158.24 | 158.84 | 115.9M |
| 2022-10-14 | 157.68 | 160.20 | 157.68 | 158.76 | 142.9M |
| 2022-10-13 | 156.64 | 157.52 | 155.80 | 156.44 | 144.9M |
| 2022-10-12 | 159.16 | 160.72 | 158.04 | 158.04 | 178.7M |
| 2022-10-11 | 158.16 | 160.52 | 158.00 | 160.00 | 180.2M |
| 2022-10-07 | 157.80 | 159.20 | 157.60 | 158.72 | 119.3M |
| 2022-10-06 | 159.76 | 160.44 | 159.08 | 159.48 | 145.3M |
| 2022-10-05 | 159.36 | 160.76 | 158.68 | 159.12 | 157.8M |
| 2022-10-04 | 155.64 | 158.80 | 154.56 | 158.72 | 160.0M |
| 2022-10-03 | 155.24 | 155.64 | 152.84 | 153.48 | 117.5M |
| 2022-09-30 | 157.12 | 158.12 | 156.16 | 156.24 | 197.2M |
| 2022-09-29 | 152.04 | 157.16 | 151.76 | 156.96 | 175.4M |
| 2022-09-28 | 152.24 | 154.04 | 151.64 | 153.88 | 177.3M |
| 2022-09-27 | 154.20 | 156.12 | 153.80 | 155.04 | 109.8M |
| 2022-09-26 | 155.92 | 156.88 | 155.00 | 155.52 | 176.0M |
| 2022-09-22 | 154.40 | 155.00 | 153.48 | 154.68 | 105.6M |
| 2022-09-21 | 157.44 | 157.44 | 154.56 | 154.80 | 131.3M |
| 2022-09-20 | 155.68 | 157.16 | 155.28 | 156.60 | 139.2M |
| 2022-09-16 | 154.12 | 154.40 | 153.08 | 153.80 | 147.5M |
| 2022-09-15 | 154.08 | 154.88 | 153.72 | 154.52 | 102.6M |
| 2022-09-14 | 156.84 | 156.88 | 154.88 | 155.08 | 145.6M |
| 2022-09-13 | 157.20 | 158.04 | 156.40 | 157.48 | 115.9M |
| 2022-09-12 | 158.24 | 159.52 | 158.08 | 158.48 | 91.1M |
| 2022-09-09 | 157.88 | 158.28 | 156.20 | 158.28 | 184.5M |
| 2022-09-08 | 154.40 | 157.40 | 153.96 | 157.12 | 265.5M |
| 2022-09-07 | 151.12 | 151.40 | 149.48 | 150.60 | 144.6M |
| 2022-09-06 | 148.48 | 149.28 | 148.44 | 149.08 | 97.8M |
| 2022-09-05 | 150.84 | 150.92 | 149.64 | 149.92 | 76.4M |
| 2022-09-02 | 150.92 | 151.32 | 149.60 | 150.80 | 117.3M |
| 2022-09-01 | 149.44 | 150.36 | 149.08 | 149.68 | 117.9M |
| 2022-08-31 | 150.64 | 152.04 | 150.56 | 150.76 | 229.3M |
| 2022-08-30 | 150.72 | 152.96 | 150.36 | 152.44 | 215.5M |
| 2022-08-29 | 150.56 | 150.60 | 148.92 | 150.12 | 118.5M |
| 2022-08-26 | 150.60 | 151.60 | 149.84 | 150.60 | 125.0M |
| 2022-08-25 | 151.40 | 152.08 | 150.88 | 151.28 | 85.0M |
| 2022-08-24 | 151.12 | 151.52 | 150.60 | 151.32 | 96.9M |
| 2022-08-23 | 151.80 | 152.00 | 150.68 | 151.72 | 105.4M |
| 2022-08-22 | 150.76 | 151.60 | 149.64 | 151.60 | 111.1M |
| 2022-08-19 | 149.12 | 150.52 | 149.12 | 150.44 | 88.2M |
| 2022-08-18 | 150.68 | 150.72 | 148.84 | 149.52 | 108.5M |
| 2022-08-17 | 147.00 | 149.72 | 146.96 | 149.24 | 134.9M |
| 2022-08-16 | 147.88 | 148.60 | 147.44 | 147.44 | 78.9M |
| 2022-08-15 | 147.64 | 149.16 | 147.36 | 148.68 | 109.6M |
| 2022-08-12 | 150.32 | 151.12 | 147.84 | 147.92 | 205.3M |
| 2022-08-10 | 149.20 | 150.80 | 148.52 | 149.76 | 93.0M |
| 2022-08-09 | 152.68 | 152.68 | 148.80 | 148.80 | 138.1M |
| 2022-08-08 | 150.60 | 152.92 | 150.20 | 151.64 | 97.0M |
| 2022-08-05 | 149.32 | 151.56 | 149.28 | 151.36 | 80.7M |
| 2022-08-04 | 150.76 | 151.00 | 149.32 | 149.88 | 100.5M |
| 2022-08-03 | 150.60 | 151.12 | 149.04 | 149.88 | 87.3M |
| 2022-08-02 | 150.96 | 151.80 | 149.72 | 149.88 | 118.3M |
| 2022-08-01 | 152.00 | 152.32 | 150.88 | 152.04 | 111.5M |
| 2022-07-29 | 154.72 | 154.96 | 152.28 | 152.28 | 148.5M |
| 2022-07-28 | 155.40 | 155.48 | 154.48 | 155.40 | 112.2M |
| 2022-07-27 | 155.48 | 155.84 | 154.60 | 155.12 | 90.4M |
| 2022-07-26 | 155.20 | 155.56 | 154.72 | 154.92 | 86.7M |
| 2022-07-25 | 155.08 | 156.44 | 155.00 | 155.48 | 90.3M |
| 2022-07-22 | 155.88 | 157.20 | 155.80 | 156.64 | 93.0M |
| 2022-07-21 | 155.00 | 156.60 | 154.72 | 156.24 | 111.9M |
| 2022-07-20 | 155.12 | 155.88 | 154.68 | 155.84 | 106.2M |
| 2022-07-19 | 156.12 | 157.04 | 154.96 | 154.96 | 110.3M |
| 2022-07-15 | 157.36 | 157.88 | 155.60 | 156.60 | 88.8M |
| 2022-07-14 | 155.60 | 156.32 | 155.04 | 156.20 | 98.7M |
| 2022-07-13 | 156.88 | 157.84 | 155.32 | 156.24 | 101.8M |
| 2022-07-12 | 158.00 | 158.52 | 156.24 | 156.64 | 119.6M |
| 2022-07-11 | 154.80 | 156.60 | 154.68 | 156.56 | 101.2M |
| 2022-07-08 | 153.28 | 155.08 | 153.04 | 153.20 | 154.2M |
| 2022-07-07 | 153.92 | 154.76 | 153.20 | 153.88 | 112.6M |
| 2022-07-06 | 153.80 | 154.40 | 152.60 | 153.04 | 141.0M |
| 2022-07-05 | 156.56 | 156.72 | 155.56 | 155.88 | 115.7M |
| 2022-07-04 | 155.20 | 156.56 | 154.88 | 156.52 | 84.6M |
| 2022-07-01 | 157.36 | 157.56 | 154.44 | 155.40 | 119.1M |
| 2022-06-30 | 155.80 | 157.48 | 155.76 | 155.84 | 159.7M |
| 2022-06-29 | 158.76 | 159.00 | 156.04 | 156.88 | 438.4M |
| 2022-06-28 | 156.68 | 159.72 | 156.20 | 158.68 | 171.8M |
| 2022-06-27 | 156.00 | 157.16 | 154.20 | 155.52 | 163.8M |
| 2022-06-24 | 159.96 | 159.96 | 155.80 | 157.96 | 146.5M |
| 2022-06-23 | 158.00 | 159.92 | 157.76 | 159.44 | 137.6M |
| 2022-06-22 | 154.00 | 157.52 | 153.88 | 157.36 | 164.8M |
| 2022-06-21 | 153.36 | 154.12 | 152.44 | 153.36 | 120.6M |
| 2022-06-20 | 151.20 | 153.84 | 151.00 | 153.16 | 115.8M |
| 2022-06-17 | 153.48 | 154.40 | 151.64 | 152.44 | 186.3M |
| 2022-06-16 | 152.20 | 155.64 | 152.20 | 154.60 | 111.4M |
| 2022-06-15 | 153.80 | 155.76 | 152.96 | 152.96 | 143.0M |
| 2022-06-14 | 155.40 | 156.36 | 154.08 | 154.84 | 146.9M |
| 2022-06-13 | 156.04 | 157.92 | 156.04 | 157.64 | 100.0M |
| 2022-06-10 | 156.00 | 158.52 | 155.64 | 157.64 | 160.1M |
| 2022-06-09 | 158.56 | 158.92 | 156.60 | 156.92 | 137.2M |
| 2022-06-08 | 157.08 | 158.08 | 156.32 | 158.08 | 136.6M |
| 2022-06-07 | 157.60 | 157.60 | 156.24 | 156.92 | 107.6M |
| 2022-06-06 | 156.96 | 157.36 | 155.88 | 157.08 | 87.6M |
| 2022-06-03 | 157.36 | 158.00 | 155.44 | 156.28 | 121.1M |
| 2022-06-02 | 158.56 | 158.80 | 156.64 | 157.60 | 108.6M |
| 2022-06-01 | 157.60 | 159.20 | 157.24 | 159.20 | 129.5M |
| 2022-05-31 | 159.80 | 160.40 | 156.44 | 156.44 | 426.6M |
| 2022-05-30 | 160.24 | 160.80 | 158.08 | 159.56 | 444.8M |
| 2022-05-27 | 161.48 | 162.20 | 159.24 | 159.84 | 154.4M |
| 2022-05-26 | 159.04 | 160.76 | 158.84 | 160.68 | 135.4M |
| 2022-05-25 | 157.60 | 159.12 | 156.80 | 158.52 | 143.7M |
| 2022-05-24 | 157.00 | 157.76 | 156.44 | 156.88 | 104.0M |
| 2022-05-23 | 155.76 | 156.60 | 155.40 | 156.44 | 112.1M |
| 2022-05-20 | 155.28 | 156.08 | 154.48 | 155.40 | 146.4M |
| 2022-05-19 | 154.20 | 155.44 | 153.32 | 155.32 | 128.3M |
| 2022-05-18 | 153.20 | 155.88 | 153.04 | 155.44 | 200.1M |
| 2022-05-17 | 150.84 | 152.72 | 150.80 | 151.68 | 104.1M |
| 2022-05-16 | 151.40 | 153.48 | 151.36 | 152.24 | 124.3M |
| 2022-05-13 | 150.32 | 152.00 | 149.76 | 151.28 | 149.8M |
| 2022-05-12 | 153.44 | 153.88 | 150.52 | 150.52 | 220.0M |
| 2022-05-11 | 154.72 | 155.52 | 153.60 | 153.64 | 121.5M |
| 2022-05-10 | 153.88 | 155.40 | 153.60 | 154.04 | 151.7M |
| 2022-05-09 | 154.48 | 155.24 | 151.08 | 153.68 | 219.0M |
| 2022-05-06 | 152.64 | 155.00 | 152.52 | 154.32 | 211.7M |
| 2022-05-02 | 152.12 | 154.32 | 152.08 | 153.44 | 119.5M |
| 2022-04-28 | 148.24 | 154.36 | 148.24 | 153.88 | 188.5M |
| 2022-04-27 | 150.52 | 151.48 | 149.36 | 150.04 | 363.8M |
| 2022-04-26 | 150.00 | 151.76 | 149.84 | 150.52 | 134.2M |
| 2022-04-25 | 150.72 | 152.16 | 150.08 | 151.56 | 128.5M |
| 2022-04-22 | 151.04 | 151.32 | 149.44 | 150.88 | 85.8M |
| 2022-04-21 | 151.96 | 152.76 | 150.96 | 151.04 | 115.1M |
| 2022-04-20 | 150.80 | 151.88 | 150.32 | 151.68 | 102.8M |
| 2022-04-19 | 151.52 | 151.84 | 149.92 | 151.16 | 93.7M |
| 2022-04-18 | 148.00 | 149.92 | 148.00 | 149.64 | 76.1M |
| 2022-04-15 | 149.20 | 150.70 | 149.10 | 150.00 | 87.3M |
| 2022-04-14 | 150.40 | 152.00 | 149.70 | 150.90 | 93.8M |
| 2022-04-13 | 149.20 | 150.10 | 147.70 | 149.60 | 165.8M |
| 2022-04-12 | 149.00 | 150.60 | 148.40 | 150.20 | 148.4M |
| 2022-04-11 | 149.50 | 150.00 | 147.00 | 148.00 | 148.6M |
| 2022-04-08 | 146.40 | 150.40 | 146.30 | 150.40 | 296.4M |
| 2022-04-07 | 145.50 | 145.50 | 143.60 | 144.60 | 151.1M |
| 2022-04-06 | 145.80 | 145.80 | 144.20 | 145.00 | 106.6M |
| 2022-04-05 | 145.00 | 146.30 | 143.90 | 144.70 | 158.4M |
| 2022-04-04 | 146.20 | 147.00 | 145.40 | 146.20 | 113.0M |
| 2022-04-01 | 141.60 | 144.60 | 141.40 | 144.40 | 157.7M |
| 2022-03-31 | 141.90 | 143.60 | 141.10 | 141.80 | 175.0M |
| 2022-03-30 | 144.20 | 144.80 | 141.20 | 143.10 | 181.0M |
| 2022-03-29 | 146.30 | 146.80 | 144.30 | 146.80 | 164.4M |
| 2022-03-28 | 145.20 | 146.20 | 144.70 | 145.50 | 114.9M |
| 2022-03-25 | 145.60 | 146.00 | 142.90 | 144.00 | 151.1M |
| 2022-03-24 | 146.00 | 146.50 | 145.20 | 146.00 | 118.4M |
| 2022-03-23 | 146.00 | 146.30 | 144.70 | 146.20 | 145.3M |
| 2022-03-22 | 141.10 | 143.70 | 141.00 | 143.10 | 171.0M |
| 2022-03-18 | 140.00 | 141.10 | 139.20 | 139.40 | 204.9M |
| 2022-03-17 | 137.80 | 140.40 | 137.80 | 139.30 | 175.9M |
| 2022-03-16 | 140.80 | 142.10 | 140.30 | 140.60 | 139.7M |
| 2022-03-15 | 139.20 | 141.70 | 139.20 | 141.20 | 117.8M |
| 2022-03-14 | 138.90 | 140.20 | 138.20 | 138.40 | 119.7M |
| 2022-03-11 | 136.30 | 137.30 | 136.10 | 136.90 | 163.2M |
| 2022-03-10 | 133.70 | 136.60 | 133.60 | 136.60 | 162.0M |
| 2022-03-09 | 132.00 | 136.00 | 132.00 | 134.90 | 162.7M |
| 2022-03-08 | 134.40 | 136.20 | 134.20 | 134.60 | 195.3M |
| 2022-03-07 | 135.60 | 135.90 | 133.80 | 135.10 | 171.5M |
| 2022-03-04 | 135.60 | 137.00 | 135.00 | 137.00 | 173.6M |
| 2022-03-03 | 135.10 | 135.90 | 134.30 | 135.40 | 106.2M |
| 2022-03-02 | 133.40 | 134.90 | 132.90 | 134.00 | 127.3M |
| 2022-03-01 | 133.10 | 134.20 | 132.50 | 133.20 | 98.5M |
| 2022-02-28 | 131.40 | 132.60 | 130.90 | 131.70 | 389.8M |
| 2022-02-25 | 132.20 | 132.60 | 130.20 | 130.40 | 157.6M |
| 2022-02-24 | 131.60 | 133.00 | 131.00 | 132.30 | 148.8M |
| 2022-02-22 | 132.00 | 132.80 | 131.20 | 132.40 | 105.1M |
| 2022-02-21 | 132.00 | 133.30 | 131.60 | 133.20 | 79.8M |
| 2022-02-18 | 131.20 | 132.90 | 131.20 | 131.80 | 93.2M |
| 2022-02-17 | 133.50 | 133.70 | 131.00 | 131.50 | 125.2M |
| 2022-02-16 | 133.00 | 133.50 | 132.40 | 132.90 | 94.1M |
| 2022-02-15 | 132.50 | 133.40 | 131.10 | 131.40 | 102.4M |
| 2022-02-14 | 131.40 | 132.30 | 130.50 | 131.90 | 103.2M |
| 2022-02-10 | 132.60 | 132.60 | 131.30 | 131.90 | 137.3M |
| 2022-02-09 | 133.20 | 133.40 | 131.70 | 131.70 | 160.9M |
| 2022-02-08 | 134.70 | 134.80 | 133.60 | 134.40 | 151.7M |
| 2022-02-07 | 133.90 | 135.10 | 133.50 | 134.00 | 97.0M |
| 2022-02-04 | 134.20 | 135.60 | 134.10 | 134.50 | 109.4M |
| 2022-02-03 | 133.20 | 134.70 | 132.50 | 133.50 | 177.8M |
| 2022-02-02 | 131.10 | 132.00 | 130.80 | 131.30 | 107.2M |
| 2022-02-01 | 130.50 | 132.30 | 130.20 | 132.00 | 98.7M |
| 2022-01-31 | 130.20 | 131.10 | 129.30 | 130.70 | 134.3M |
| 2022-01-28 | 128.00 | 129.80 | 128.00 | 129.60 | 124.8M |
| 2022-01-27 | 128.30 | 129.00 | 127.40 | 127.60 | 183.2M |
| 2022-01-26 | 130.40 | 130.80 | 128.80 | 128.80 | 113.5M |
| 2022-01-25 | 131.20 | 131.70 | 130.20 | 131.40 | 136.8M |
| 2022-01-24 | 130.80 | 131.60 | 129.90 | 130.60 | 126.2M |
| 2022-01-21 | 129.80 | 131.10 | 128.80 | 130.50 | 129.7M |
| 2022-01-20 | 129.80 | 131.60 | 129.40 | 130.00 | 155.2M |
| 2022-01-19 | 130.20 | 130.60 | 128.60 | 128.80 | 121.8M |
| 2022-01-18 | 131.30 | 131.30 | 129.50 | 129.60 | 92.3M |
| 2022-01-17 | 131.50 | 132.00 | 131.10 | 131.30 | 74.7M |
| 2022-01-14 | 130.80 | 131.20 | 129.50 | 130.90 | 132.5M |
| 2022-01-13 | 133.00 | 133.10 | 131.20 | 131.20 | 95.7M |
| 2022-01-12 | 131.80 | 132.90 | 131.20 | 132.40 | 125.6M |
| 2022-01-11 | 131.60 | 133.00 | 131.40 | 132.30 | 89.2M |
| 2022-01-07 | 133.20 | 134.30 | 131.30 | 131.80 | 144.7M |
| 2022-01-06 | 131.80 | 132.80 | 131.30 | 132.10 | 185.9M |
| 2022-01-05 | 128.50 | 130.90 | 128.10 | 130.60 | 162.1M |
| 2022-01-04 | 126.80 | 127.90 | 126.00 | 127.70 | 96.3M |