281.40
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 | 179.05 | 179.25 | 178.05 | 178.90 | 0.2M |
| 2022-12-29 | 176.50 | 179.25 | 176.50 | 178.85 | 0.2M |
| 2022-12-28 | 179.40 | 179.40 | 177.15 | 178.22 | 0.2M |
| 2022-12-23 | 178.40 | 178.40 | 177.55 | 178.28 | 0.2M |
| 2022-12-22 | 177.70 | 178.75 | 176.70 | 177.50 | 0.3M |
| 2022-12-21 | 175.00 | 176.65 | 174.20 | 176.35 | 0.7M |
| 2022-12-20 | 172.55 | 174.10 | 171.70 | 172.62 | 0.2M |
| 2022-12-19 | 172.75 | 174.10 | 172.75 | 172.78 | 0.3M |
| 2022-12-16 | 174.50 | 175.45 | 171.10 | 172.55 | 0.2M |
| 2022-12-15 | 173.85 | 175.80 | 173.30 | 173.97 | 0.2M |
| 2022-12-14 | 172.05 | 174.45 | 171.45 | 173.57 | 0.7M |
| 2022-12-13 | 170.90 | 173.15 | 170.90 | 172.72 | 0.2M |
| 2022-12-12 | 169.50 | 171.70 | 169.45 | 171.18 | 0.3M |
| 2022-12-09 | 169.30 | 169.50 | 167.20 | 169.10 | 0.1M |
| 2022-12-08 | 169.25 | 170.35 | 168.40 | 169.62 | 0.3M |
| 2022-12-07 | 167.30 | 170.15 | 167.30 | 169.07 | 0.1M |
| 2022-12-06 | 170.20 | 170.20 | 165.60 | 166.95 | 0.9M |
| 2022-12-05 | 168.95 | 170.85 | 168.35 | 170.30 | 0.9M |
| 2022-12-02 | 169.85 | 170.65 | 168.95 | 170.05 | 1.7M |
| 2022-12-01 | 169.09 | 172.15 | 168.55 | 170.62 | 0.7M |
| 2022-11-30 | 168.85 | 170.25 | 167.80 | 168.75 | 1.3M |
| 2022-11-29 | 166.10 | 168.20 | 165.20 | 168.07 | 0.9M |
| 2022-11-28 | 166.95 | 167.15 | 166.40 | 166.75 | 0.4M |
| 2022-11-25 | 167.40 | 167.90 | 166.35 | 167.65 | 0.1M |
| 2022-11-24 | 168.10 | 168.55 | 166.45 | 167.60 | 0.2M |
| 2022-11-23 | 167.85 | 168.65 | 167.10 | 167.93 | 0.2M |
| 2022-11-22 | 166.75 | 168.25 | 165.95 | 167.93 | 0.6M |
| 2022-11-21 | 166.40 | 166.40 | 165.05 | 165.97 | 0.3M |
| 2022-11-18 | 166.05 | 166.90 | 165.20 | 166.07 | 0.3M |
| 2022-11-17 | 166.35 | 166.85 | 164.55 | 164.80 | 0.2M |
| 2022-11-16 | 165.75 | 167.70 | 165.75 | 167.12 | 0.2M |
| 2022-11-15 | 164.75 | 165.80 | 163.85 | 164.35 | 0.3M |
| 2022-11-14 | 166.05 | 166.10 | 163.45 | 164.68 | 0.5M |
| 2022-11-11 | 163.75 | 165.45 | 163.15 | 164.53 | 0.1M |
| 2022-11-10 | 163.85 | 165.55 | 163.30 | 163.50 | 0.3M |
| 2022-11-09 | 165.30 | 165.30 | 163.15 | 163.72 | 1.5M |
| 2022-11-08 | 164.95 | 165.95 | 163.50 | 165.25 | 0.8M |
| 2022-11-07 | 162.10 | 166.70 | 161.75 | 165.18 | 0.4M |
| 2022-11-04 | 165.95 | 167.60 | 164.93 | 164.93 | 0.1M |
| 2022-11-03 | 163.30 | 165.70 | 163.15 | 164.93 | 0.2M |
| 2022-11-02 | 164.10 | 165.30 | 162.10 | 162.50 | 0.5M |
| 2022-11-01 | 164.65 | 165.55 | 162.75 | 163.05 | 0.3M |
| 2022-10-31 | 165.65 | 167.25 | 163.75 | 165.20 | 0.4M |
| 2022-10-28 | 161.60 | 166.80 | 161.60 | 165.25 | 0.9M |
| 2022-10-27 | 159.45 | 163.80 | 158.45 | 161.25 | 0.2M |
| 2022-10-26 | 161.35 | 162.05 | 156.65 | 158.07 | 0.5M |
| 2022-10-25 | 161.35 | 161.55 | 159.10 | 161.40 | 0.3M |
| 2022-10-24 | 160.30 | 161.00 | 158.70 | 159.65 | 0.2M |
| 2022-10-21 | 157.60 | 160.05 | 157.20 | 159.35 | 0.2M |
| 2022-10-20 | 158.55 | 160.55 | 156.55 | 158.43 | 0.0M |
| 2022-10-19 | 157.95 | 162.30 | 157.95 | 159.90 | 0.4M |
| 2022-10-18 | 151.40 | 155.30 | 151.20 | 154.53 | 0.3M |
| 2022-10-17 | 147.25 | 150.60 | 146.90 | 150.25 | 0.5M |
| 2022-10-14 | 147.50 | 148.40 | 145.70 | 146.97 | 0.2M |
| 2022-10-13 | 142.55 | 145.90 | 142.45 | 145.35 | 0.7M |
| 2022-10-12 | 142.45 | 144.05 | 141.25 | 142.72 | 0.3M |
| 2022-10-11 | 140.90 | 143.10 | 140.20 | 142.65 | 0.3M |
| 2022-10-10 | 141.65 | 144.25 | 141.60 | 141.90 | 0.3M |
| 2022-10-07 | 144.60 | 146.00 | 142.90 | 143.32 | 0.2M |
| 2022-10-06 | 146.55 | 147.50 | 144.20 | 144.90 | 0.3M |
| 2022-10-05 | 148.50 | 148.50 | 146.45 | 147.28 | 0.5M |
| 2022-10-04 | 146.80 | 148.90 | 145.70 | 148.03 | 0.2M |
| 2022-10-03 | 145.20 | 145.50 | 138.30 | 144.70 | 0.2M |
| 2022-09-30 | 146.30 | 147.25 | 146.00 | 146.55 | 3.4M |
| 2022-09-29 | 147.95 | 148.75 | 143.75 | 145.07 | 1.3M |
| 2022-09-28 | 148.20 | 149.15 | 145.30 | 148.43 | 0.3M |
| 2022-09-27 | 150.10 | 150.95 | 148.10 | 149.45 | 1.5M |
| 2022-09-26 | 149.80 | 150.55 | 147.40 | 149.82 | 0.4M |
| 2022-09-23 | 153.90 | 154.85 | 150.20 | 151.90 | 0.6M |
| 2022-09-22 | 153.30 | 156.90 | 152.10 | 154.12 | 0.5M |
| 2022-09-21 | 149.65 | 156.00 | 149.65 | 154.65 | 1.0M |
| 2022-09-20 | 150.30 | 154.15 | 150.30 | 151.75 | 1.0M |
| 2022-09-16 | 153.05 | 154.10 | 151.90 | 152.95 | 3.5M |
| 2022-09-15 | 150.80 | 154.05 | 150.80 | 152.75 | 0.8M |
| 2022-09-14 | 148.00 | 151.00 | 148.00 | 150.10 | 2.3M |
| 2022-09-13 | 149.60 | 150.75 | 148.10 | 149.93 | 0.4M |
| 2022-09-12 | 145.35 | 148.50 | 144.40 | 147.70 | 2.7M |
| 2022-09-09 | 143.35 | 144.10 | 143.25 | 143.82 | 0.2M |
| 2022-09-08 | 141.05 | 142.75 | 139.75 | 142.72 | 0.3M |
| 2022-09-07 | 138.50 | 140.55 | 138.50 | 140.32 | 0.3M |
| 2022-09-06 | 139.70 | 141.25 | 138.85 | 139.47 | 0.3M |
| 2022-09-05 | 136.20 | 139.70 | 135.45 | 138.72 | 0.2M |
| 2022-09-02 | 137.30 | 139.90 | 136.70 | 139.12 | 0.6M |
| 2022-09-01 | 137.10 | 137.65 | 134.65 | 135.68 | 0.6M |
| 2022-08-31 | 136.50 | 139.50 | 135.05 | 139.38 | 0.9M |
| 2022-08-30 | 134.35 | 138.45 | 134.35 | 136.43 | 0.6M |
| 2022-08-26 | 138.75 | 138.75 | 135.80 | 135.97 | 0.2M |
| 2022-08-25 | 138.60 | 139.20 | 137.10 | 138.18 | 0.3M |
| 2022-08-24 | 138.30 | 138.80 | 137.05 | 138.25 | 0.2M |
| 2022-08-23 | 138.10 | 139.05 | 137.60 | 137.93 | 4.6M |
| 2022-08-22 | 140.60 | 140.60 | 137.75 | 137.88 | 0.2M |
| 2022-08-19 | 139.95 | 141.75 | 139.85 | 141.55 | 0.1M |
| 2022-08-18 | 140.50 | 141.45 | 139.55 | 140.68 | 0.2M |
| 2022-08-17 | 143.75 | 143.75 | 138.90 | 140.53 | 0.2M |
| 2022-08-16 | 140.80 | 143.25 | 140.80 | 142.53 | 0.2M |
| 2022-08-15 | 141.40 | 141.40 | 139.85 | 139.85 | 0.2M |
| 2022-08-12 | 141.10 | 142.40 | 141.10 | 141.15 | 0.4M |
| 2022-08-11 | 141.05 | 141.25 | 140.35 | 141.12 | 0.1M |
| 2022-08-10 | 139.25 | 140.70 | 139.20 | 140.15 | 0.2M |
| 2022-08-09 | 139.35 | 139.45 | 138.60 | 139.15 | 0.4M |
| 2022-08-08 | 140.20 | 140.20 | 138.45 | 138.82 | 0.4M |
| 2022-08-05 | 139.05 | 139.60 | 138.40 | 139.47 | 0.6M |
| 2022-08-04 | 139.55 | 139.65 | 138.25 | 139.53 | 0.4M |
| 2022-08-03 | 137.95 | 139.60 | 137.80 | 139.50 | 3.8M |
| 2022-08-02 | 137.25 | 138.20 | 137.00 | 137.35 | 0.2M |
| 2022-08-01 | 140.60 | 141.40 | 137.00 | 137.68 | 0.8M |
| 2022-07-29 | 138.95 | 140.20 | 138.50 | 138.85 | 0.5M |
| 2022-07-28 | 139.05 | 140.10 | 138.05 | 139.00 | 0.3M |
| 2022-07-27 | 138.60 | 138.85 | 137.65 | 138.65 | 0.3M |
| 2022-07-26 | 137.25 | 139.20 | 137.25 | 138.90 | 0.6M |
| 2022-07-25 | 136.95 | 139.00 | 136.95 | 137.45 | 0.7M |
| 2022-07-22 | 135.60 | 137.30 | 134.15 | 136.88 | 0.6M |
| 2022-07-21 | 132.80 | 135.95 | 131.80 | 135.65 | 0.9M |
| 2022-07-20 | 135.15 | 136.45 | 132.50 | 133.45 | 0.7M |
| 2022-07-19 | 126.60 | 133.55 | 125.45 | 132.70 | 1.3M |
| 2022-07-18 | 129.45 | 131.95 | 129.45 | 129.88 | 0.9M |
| 2022-07-15 | 130.75 | 131.25 | 126.55 | 128.40 | 1.1M |
| 2022-07-14 | 134.30 | 135.05 | 130.55 | 131.85 | 0.9M |
| 2022-07-13 | 136.25 | 136.45 | 132.20 | 132.40 | 0.7M |
| 2022-07-12 | 131.60 | 136.10 | 131.20 | 135.10 | 0.3M |
| 2022-07-11 | 133.05 | 133.45 | 131.75 | 132.43 | 1.1M |
| 2022-07-08 | 131.50 | 134.00 | 131.50 | 133.20 | 0.7M |
| 2022-07-07 | 133.25 | 134.25 | 131.20 | 131.47 | 0.8M |
| 2022-07-06 | 131.60 | 132.40 | 129.65 | 131.35 | 0.7M |
| 2022-07-05 | 132.65 | 133.05 | 129.00 | 130.07 | 0.5M |
| 2022-07-04 | 131.75 | 132.15 | 129.95 | 132.00 | 0.6M |
| 2022-07-01 | 128.75 | 133.90 | 128.45 | 132.72 | 0.7M |
| 2022-06-30 | 130.45 | 130.95 | 128.65 | 128.82 | 0.3M |
| 2022-06-29 | 133.15 | 134.10 | 131.40 | 131.70 | 0.8M |
| 2022-06-28 | 133.85 | 135.10 | 133.25 | 134.95 | 0.8M |
| 2022-06-27 | 132.15 | 134.65 | 131.65 | 133.10 | 1.0M |
| 2022-06-23 | 133.15 | 133.60 | 130.90 | 132.25 | 1.0M |
| 2022-06-22 | 135.15 | 135.15 | 131.50 | 133.93 | 1.1M |
| 2022-06-21 | 139.75 | 141.15 | 137.80 | 138.20 | 0.3M |
| 2022-06-20 | 135.95 | 139.85 | 135.80 | 138.72 | 0.7M |
| 2022-06-17 | 138.35 | 139.50 | 136.00 | 136.93 | 0.8M |
| 2022-06-16 | 151.70 | 151.70 | 137.55 | 137.85 | 1.9M |
| 2022-06-15 | 151.25 | 153.40 | 151.10 | 152.65 | 0.9M |
| 2022-06-14 | 149.65 | 151.95 | 148.45 | 150.68 | 1.5M |
| 2022-06-13 | 148.95 | 149.85 | 147.30 | 148.47 | 0.5M |
| 2022-06-10 | 154.25 | 154.40 | 149.50 | 149.55 | 1.3M |
| 2022-06-09 | 149.75 | 157.70 | 149.75 | 156.47 | 2.2M |
| 2022-06-08 | 151.50 | 152.40 | 150.00 | 150.40 | 0.9M |
| 2022-06-07 | 148.90 | 151.50 | 148.90 | 151.10 | 0.5M |
| 2022-06-01 | 148.50 | 150.15 | 147.80 | 148.55 | 0.2M |
| 2022-05-31 | 151.10 | 151.20 | 147.75 | 148.05 | 0.8M |
| 2022-05-30 | 152.10 | 153.40 | 150.50 | 151.12 | 2.7M |
| 2022-05-27 | 153.15 | 153.15 | 148.65 | 150.45 | 1.5M |
| 2022-05-25 | 152.65 | 152.90 | 150.45 | 151.40 | 0.3M |
| 2022-05-24 | 151.30 | 152.65 | 150.95 | 151.40 | 0.7M |
| 2022-05-23 | 150.50 | 151.30 | 149.20 | 150.18 | 0.7M |
| 2022-05-20 | 150.70 | 150.70 | 147.70 | 149.05 | 0.8M |
| 2022-05-19 | 147.05 | 149.10 | 146.25 | 148.60 | 0.6M |
| 2022-05-18 | 150.05 | 150.65 | 148.30 | 149.78 | 1.3M |
| 2022-05-17 | 152.50 | 152.50 | 150.25 | 151.75 | 0.9M |
| 2022-05-16 | 151.35 | 152.85 | 151.20 | 151.32 | 0.5M |
| 2022-05-13 | 151.15 | 152.35 | 150.70 | 150.85 | 0.5M |
| 2022-05-12 | 146.55 | 150.40 | 145.95 | 149.70 | 1.2M |
| 2022-05-11 | 146.55 | 148.30 | 145.65 | 147.80 | 0.9M |
| 2022-05-10 | 147.05 | 147.90 | 145.05 | 146.28 | 0.7M |
| 2022-05-09 | 151.40 | 152.25 | 146.80 | 147.25 | 0.3M |
| 2022-05-06 | 153.45 | 154.10 | 151.40 | 151.95 | 0.7M |
| 2022-05-05 | 157.45 | 157.50 | 154.05 | 154.12 | 1.1M |
| 2022-05-04 | 156.60 | 157.30 | 155.25 | 155.60 | 0.3M |
| 2022-05-03 | 156.45 | 157.55 | 155.85 | 156.40 | 1.1M |
| 2022-04-29 | 159.25 | 159.25 | 155.55 | 157.85 | 1.3M |
| 2022-04-28 | 157.05 | 164.70 | 151.95 | 156.78 | 2.0M |
| 2022-04-27 | 157.95 | 161.75 | 157.95 | 161.15 | 1.0M |
| 2022-04-26 | 158.40 | 160.90 | 157.10 | 158.30 | 0.7M |
| 2022-04-25 | 155.15 | 157.85 | 154.45 | 157.15 | 0.5M |
| 2022-04-22 | 159.50 | 160.10 | 157.75 | 159.30 | 0.7M |
| 2022-04-21 | 157.40 | 160.50 | 157.30 | 158.93 | 0.7M |
| 2022-04-20 | 155.60 | 159.50 | 155.12 | 157.38 | 0.6M |
| 2022-04-19 | 155.15 | 156.00 | 153.40 | 155.38 | 1.0M |
| 2022-04-14 | 155.30 | 155.90 | 155.00 | 155.75 | 0.0M |
| 2022-04-13 | 157.35 | 158.00 | 155.25 | 155.30 | 1.3M |
| 2022-04-12 | 153.40 | 157.85 | 153.00 | 157.30 | 2.6M |
| 2022-04-11 | 156.15 | 157.70 | 155.10 | 155.80 | 1.4M |
| 2022-04-08 | 153.50 | 155.25 | 153.00 | 154.85 | 1.6M |
| 2022-04-07 | 147.95 | 151.85 | 147.60 | 150.88 | 1.7M |
| 2022-04-06 | 145.90 | 146.75 | 144.70 | 145.80 | 1.4M |
| 2022-04-05 | 145.10 | 146.70 | 144.75 | 145.22 | 8.8M |
| 2022-04-04 | 141.80 | 143.90 | 140.60 | 143.75 | 10.8M |
| 2022-04-01 | 141.35 | 142.50 | 140.40 | 141.05 | 1.3M |
| 2022-03-31 | 148.31 | 148.31 | 139.32 | 140.40 | 3.1M |
| 2022-03-30 | 159.86 | 160.00 | 157.00 | 159.96 | 1.0M |
| 2022-03-29 | 157.68 | 160.78 | 156.10 | 159.25 | 1.9M |
| 2022-03-28 | 156.74 | 158.00 | 155.44 | 156.90 | 6.7M |
| 2022-03-25 | 153.70 | 156.71 | 152.52 | 154.72 | 0.6M |
| 2022-03-24 | 153.88 | 154.34 | 150.58 | 153.05 | 0.8M |
| 2022-03-23 | 156.58 | 156.58 | 153.34 | 153.34 | 0.8M |
| 2022-03-22 | 153.98 | 156.62 | 153.28 | 155.25 | 0.5M |
| 2022-03-21 | 153.02 | 154.46 | 152.90 | 153.14 | 0.4M |
| 2022-03-18 | 151.70 | 152.64 | 150.70 | 151.74 | 2.1M |
| 2022-03-17 | 153.20 | 154.06 | 150.36 | 150.61 | 1.1M |
| 2022-03-16 | 146.92 | 151.81 | 146.62 | 151.81 | 1.4M |
| 2022-03-15 | 144.00 | 144.62 | 142.32 | 144.11 | 1.2M |
| 2022-03-14 | 145.06 | 147.48 | 143.68 | 144.35 | 1.2M |
| 2022-03-11 | 142.24 | 145.64 | 141.64 | 143.33 | 2.7M |
| 2022-03-10 | 144.12 | 144.12 | 141.02 | 141.61 | 1.8M |
| 2022-03-09 | 137.22 | 143.70 | 136.42 | 142.62 | 2.0M |
| 2022-03-08 | 132.66 | 138.16 | 132.66 | 133.61 | 1.1M |
| 2022-03-07 | 134.64 | 137.62 | 130.86 | 135.48 | 0.6M |
| 2022-03-04 | 142.68 | 142.78 | 139.02 | 140.59 | 0.8M |
| 2022-03-03 | 147.84 | 150.20 | 145.38 | 146.04 | 1.0M |
| 2022-03-02 | 147.90 | 148.64 | 144.72 | 147.58 | 1.4M |
| 2022-03-01 | 152.84 | 155.16 | 150.50 | 151.38 | 2.0M |
| 2022-02-28 | 152.12 | 153.66 | 149.20 | 153.35 | 1.7M |
| 2022-02-25 | 155.80 | 156.20 | 153.16 | 154.11 | 2.5M |
| 2022-02-24 | 155.90 | 158.98 | 152.08 | 153.87 | 1.4M |
| 2022-02-23 | 163.38 | 165.06 | 161.58 | 161.67 | 1.3M |
| 2022-02-22 | 160.86 | 164.84 | 160.86 | 164.18 | 0.8M |
| 2022-02-21 | 164.88 | 164.98 | 161.84 | 163.04 | 2.0M |
| 2022-02-18 | 167.40 | 168.30 | 165.94 | 167.29 | 0.6M |
| 2022-02-17 | 169.52 | 169.80 | 166.84 | 167.56 | 0.5M |
| 2022-02-16 | 170.22 | 171.70 | 168.93 | 168.93 | 1.0M |
| 2022-02-15 | 167.48 | 170.20 | 167.48 | 169.04 | 0.8M |
| 2022-02-14 | 166.78 | 170.08 | 166.66 | 168.76 | 0.9M |
| 2022-02-11 | 169.86 | 171.08 | 169.20 | 169.67 | 0.5M |
| 2022-02-10 | 172.94 | 173.52 | 170.82 | 170.82 | 0.9M |
| 2022-02-09 | 170.48 | 172.60 | 169.88 | 171.95 | 0.6M |
| 2022-02-08 | 170.16 | 172.64 | 169.98 | 170.26 | 0.5M |
| 2022-02-07 | 169.48 | 170.20 | 168.16 | 170.11 | 1.5M |
| 2022-02-04 | 170.88 | 170.94 | 167.00 | 167.44 | 1.2M |
| 2022-02-03 | 173.04 | 173.98 | 168.10 | 168.82 | 2.6M |
| 2022-02-02 | 178.00 | 178.42 | 173.06 | 173.63 | 2.8M |
| 2022-02-01 | 183.36 | 183.48 | 182.00 | 183.33 | 0.1M |
| 2022-01-31 | 180.72 | 182.84 | 180.06 | 182.25 | 0.5M |
| 2022-01-28 | 179.78 | 180.98 | 176.54 | 178.75 | 0.4M |
| 2022-01-27 | 181.26 | 183.32 | 181.02 | 181.58 | 0.2M |
| 2022-01-26 | 181.94 | 183.28 | 181.60 | 181.93 | 0.1M |
| 2022-01-25 | 177.72 | 182.02 | 177.72 | 181.22 | 0.2M |
| 2022-01-24 | 182.78 | 182.88 | 176.88 | 176.93 | 0.2M |
| 2022-01-21 | 184.40 | 185.68 | 182.78 | 184.42 | 0.3M |
| 2022-01-20 | 184.86 | 185.40 | 182.22 | 184.20 | 0.4M |
| 2022-01-19 | 179.46 | 185.32 | 179.32 | 184.98 | 0.5M |
| 2022-01-18 | 182.38 | 182.46 | 180.30 | 180.98 | 0.2M |
| 2022-01-17 | 184.86 | 184.86 | 182.56 | 182.88 | 0.1M |
| 2022-01-14 | 184.28 | 184.68 | 183.28 | 184.33 | 0.5M |
| 2022-01-13 | 185.66 | 185.94 | 184.08 | 185.60 | 0.6M |
| 2022-01-12 | 184.08 | 185.82 | 182.68 | 184.53 | 0.2M |
| 2022-01-11 | 183.10 | 183.63 | 181.74 | 183.63 | 0.1M |
| 2022-01-10 | 184.64 | 186.04 | 182.90 | 184.80 | 0.6M |
| 2022-01-07 | 184.48 | 186.06 | 183.50 | 184.80 | 1.2M |
| 2022-01-05 | 185.42 | 187.68 | 184.95 | 185.41 | 1.1M |
| 2022-01-04 | 186.10 | 186.10 | 183.72 | 185.41 | 0.3M |