237.95
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 |
---|---|---|---|---|---|
2022-12-30 | 132.44 | 132.66 | 132.44 | 132.44 | 0.0M |
2022-12-29 | 131.48 | 132.20 | 131.42 | 132.20 | 0.0M |
2022-12-28 | 131.96 | 132.82 | 131.96 | 132.82 | 0.0M |
2022-12-27 | 132.26 | 132.26 | 132.26 | 132.26 | 0.0M |
2022-12-23 | 130.98 | 131.52 | 130.98 | 131.52 | 0.0M |
2022-12-22 | 133.78 | 133.78 | 132.12 | 132.12 | 0.0M |
2022-12-21 | 131.40 | 132.56 | 131.40 | 131.94 | 0.0M |
2022-12-20 | 130.60 | 130.90 | 130.00 | 130.90 | 0.0M |
2022-12-19 | 131.26 | 131.70 | 131.00 | 131.70 | 0.0M |
2022-12-16 | 133.24 | 133.24 | 130.66 | 130.90 | 0.0M |
2022-12-15 | 138.00 | 138.22 | 132.06 | 132.06 | 0.0M |
2022-12-14 | 140.26 | 140.26 | 139.04 | 139.48 | 0.0M |
2022-12-13 | 137.78 | 142.16 | 137.28 | 140.14 | 0.0M |
2022-12-12 | 137.68 | 137.68 | 136.48 | 136.80 | 0.0M |
2022-12-09 | 136.46 | 136.46 | 136.46 | 136.46 | 0.0M |
2022-12-08 | 137.28 | 137.28 | 136.48 | 136.48 | 0.0M |
2022-12-07 | 138.06 | 138.06 | 136.18 | 137.98 | 0.0M |
2022-12-06 | 138.90 | 138.90 | 138.36 | 138.36 | 0.0M |
2022-12-05 | 140.72 | 141.00 | 140.02 | 140.02 | 0.0M |
2022-12-02 | 140.36 | 140.66 | 140.24 | 140.64 | 0.0M |
2022-12-01 | 139.90 | 140.68 | 139.90 | 140.68 | 0.0M |
2022-11-30 | 139.46 | 140.02 | 138.76 | 138.76 | 0.0M |
2022-11-29 | 141.40 | 141.40 | 138.94 | 138.94 | 0.0M |
2022-11-28 | 141.22 | 141.72 | 140.92 | 140.92 | 0.0M |
2022-11-25 | 142.76 | 143.06 | 142.06 | 142.24 | 0.0M |
2022-11-24 | 141.96 | 143.80 | 141.96 | 142.94 | 0.0M |
2022-11-23 | 140.88 | 142.12 | 140.88 | 142.12 | 0.0M |
2022-11-22 | 141.30 | 141.30 | 139.58 | 140.26 | 0.0M |
2022-11-21 | 142.56 | 142.56 | 140.08 | 140.90 | 0.0M |
2022-11-18 | 138.88 | 142.26 | 138.88 | 142.18 | 0.0M |
2022-11-17 | 138.74 | 138.74 | 137.88 | 137.88 | 0.0M |
2022-11-16 | 140.68 | 140.68 | 137.84 | 138.52 | 0.0M |
2022-11-15 | 141.20 | 141.20 | 140.08 | 140.08 | 0.0M |
2022-11-14 | 142.08 | 142.16 | 141.24 | 142.16 | 0.0M |
2022-11-11 | 141.28 | 141.60 | 140.34 | 140.34 | 0.0M |
2022-11-10 | 134.02 | 139.32 | 133.58 | 139.32 | 0.0M |
2022-11-09 | 133.58 | 134.52 | 133.58 | 134.46 | 0.0M |
2022-11-08 | 132.84 | 133.98 | 132.84 | 133.98 | 0.0M |
2022-11-07 | 131.40 | 133.30 | 131.40 | 132.78 | 0.0M |
2022-11-04 | 128.62 | 132.80 | 128.62 | 131.20 | 0.0M |
2022-11-03 | 128.20 | 128.20 | 124.90 | 126.06 | 0.0M |
2022-11-02 | 130.04 | 130.76 | 129.60 | 129.60 | 0.0M |
2022-11-01 | 129.02 | 129.02 | 129.02 | 129.02 | 0.0M |
2022-10-31 | 130.66 | 130.66 | 128.40 | 128.40 | 0.0M |
2022-10-28 | 126.72 | 129.98 | 126.72 | 129.98 | 0.0M |
2022-10-27 | 132.20 | 132.20 | 125.96 | 127.84 | 0.0M |
2022-10-26 | 130.84 | 132.52 | 130.84 | 132.52 | 0.0M |
2022-10-25 | 127.90 | 131.34 | 127.90 | 131.34 | 0.0M |
2022-10-24 | 126.02 | 128.66 | 126.02 | 128.66 | 0.0M |
2022-10-21 | 123.74 | 125.30 | 123.74 | 125.30 | 0.0M |
2022-10-20 | 125.18 | 125.18 | 124.04 | 124.04 | 0.0M |
2022-10-19 | 127.74 | 127.74 | 126.62 | 126.62 | 0.0M |
2022-10-18 | 125.66 | 128.94 | 125.66 | 128.94 | 0.0M |
2022-10-17 | 121.54 | 121.54 | 121.54 | 121.54 | 0.0M |
2022-10-14 | 124.96 | 124.96 | 122.06 | 122.24 | 0.0M |
2022-10-13 | 118.64 | 122.06 | 116.44 | 122.06 | 0.0M |
2022-10-12 | 118.54 | 119.48 | 118.54 | 119.48 | 0.0M |
2022-10-11 | 118.60 | 118.70 | 117.20 | 118.70 | 0.0M |
2022-10-10 | 117.54 | 119.58 | 117.54 | 119.58 | 0.0M |
2022-10-07 | 122.02 | 122.02 | 121.00 | 121.00 | 0.0M |
2022-10-06 | 124.54 | 124.54 | 122.70 | 122.70 | 0.0M |
2022-10-05 | 123.20 | 124.72 | 122.62 | 124.72 | 0.0M |
2022-10-04 | 117.70 | 123.82 | 117.70 | 123.82 | 0.0M |
2022-10-03 | 115.30 | 115.30 | 115.30 | 115.30 | 0.0M |
2022-09-30 | 113.96 | 114.60 | 113.96 | 114.58 | 0.0M |
2022-09-29 | 116.04 | 116.04 | 113.18 | 114.38 | 0.0M |
2022-09-28 | 111.74 | 115.80 | 111.50 | 115.80 | 0.0M |
2022-09-27 | 114.50 | 114.50 | 112.88 | 112.88 | 0.0M |
2022-09-26 | 113.12 | 114.16 | 113.12 | 114.16 | 0.0M |
2022-09-23 | 115.44 | 115.44 | 113.00 | 113.84 | 0.0M |
2022-09-22 | 116.34 | 117.14 | 116.34 | 117.02 | 0.0M |
2022-09-21 | 114.86 | 117.96 | 114.86 | 117.96 | 0.0M |
2022-09-20 | 118.98 | 118.98 | 115.00 | 115.00 | 0.0M |
2022-09-19 | 120.62 | 120.62 | 117.30 | 117.30 | 0.0M |
2022-09-16 | 123.56 | 123.56 | 121.26 | 121.94 | 0.0M |
2022-09-15 | 125.34 | 126.32 | 124.66 | 124.66 | 0.0M |
2022-09-14 | 126.16 | 127.24 | 125.50 | 125.68 | 0.0M |
2022-09-13 | 129.60 | 129.62 | 125.52 | 125.52 | 0.0M |
2022-09-12 | 126.66 | 129.28 | 125.98 | 129.28 | 0.0M |
2022-09-09 | 121.42 | 125.92 | 121.42 | 125.92 | 0.0M |
2022-09-08 | 120.98 | 121.66 | 120.98 | 121.66 | 0.0M |
2022-09-07 | 116.96 | 119.14 | 116.96 | 118.48 | 0.0M |
2022-09-06 | 117.96 | 119.66 | 117.96 | 119.66 | 0.0M |
2022-09-05 | 118.18 | 118.18 | 116.70 | 117.42 | 0.0M |
2022-09-02 | 118.40 | 121.16 | 118.28 | 121.16 | 0.0M |
2022-09-01 | 117.70 | 118.30 | 117.46 | 118.30 | 0.0M |
2022-08-31 | 123.32 | 123.32 | 120.50 | 120.50 | 0.0M |
2022-08-30 | 122.70 | 125.00 | 122.70 | 125.00 | 0.0M |
2022-08-29 | 123.38 | 123.38 | 121.00 | 121.84 | 0.0M |
2022-08-26 | 127.78 | 127.78 | 125.82 | 126.18 | 0.0M |
2022-08-25 | 129.64 | 129.64 | 126.72 | 126.72 | 0.0M |
2022-08-24 | 127.70 | 129.60 | 127.70 | 129.60 | 0.0M |
2022-08-23 | 128.18 | 129.04 | 127.46 | 127.46 | 0.0M |
2022-08-22 | 133.56 | 133.56 | 128.34 | 128.34 | 0.0M |
2022-08-19 | 136.04 | 136.22 | 135.56 | 135.56 | 0.0M |
2022-08-18 | 135.40 | 137.12 | 135.40 | 136.86 | 0.0M |
2022-08-17 | 136.86 | 137.70 | 135.26 | 135.44 | 0.0M |
2022-08-16 | 136.64 | 136.64 | 135.66 | 135.76 | 0.0M |
2022-08-15 | 135.58 | 135.80 | 135.46 | 135.46 | 0.0M |
2022-08-12 | 133.74 | 135.88 | 133.74 | 135.88 | 0.0M |
2022-08-11 | 134.70 | 134.70 | 133.88 | 133.88 | 0.0M |
2022-08-10 | 130.78 | 131.54 | 130.78 | 131.54 | 0.0M |
2022-08-09 | 132.42 | 132.86 | 130.48 | 130.60 | 0.0M |
2022-08-08 | 133.00 | 134.20 | 132.36 | 132.36 | 0.0M |
2022-08-05 | 134.54 | 134.54 | 134.54 | 134.54 | 0.0M |
2022-08-04 | 133.98 | 135.58 | 133.98 | 135.58 | 0.0M |
2022-08-03 | 132.62 | 134.00 | 131.36 | 134.00 | 0.0M |
2022-08-02 | 132.22 | 132.22 | 131.48 | 131.78 | 0.0M |
2022-08-01 | 134.28 | 134.28 | 134.28 | 134.28 | 0.0M |
2022-07-29 | 135.90 | 135.90 | 133.86 | 134.84 | 0.0M |
2022-07-28 | 128.26 | 135.92 | 128.26 | 135.92 | 0.0M |
2022-07-27 | 124.50 | 124.94 | 124.50 | 124.88 | 0.0M |
2022-07-26 | 123.92 | 124.30 | 123.12 | 123.12 | 0.0M |
2022-07-25 | 124.70 | 124.70 | 124.24 | 124.24 | 0.0M |
2022-07-22 | 124.70 | 126.62 | 124.70 | 126.62 | 0.0M |
2022-07-21 | 122.60 | 125.74 | 122.60 | 124.82 | 0.0M |
2022-07-20 | 121.04 | 123.10 | 121.04 | 121.84 | 0.0M |
2022-07-19 | 117.60 | 119.10 | 117.60 | 119.10 | 0.0M |
2022-07-18 | 118.22 | 119.88 | 118.22 | 119.88 | 0.0M |
2022-07-15 | 113.98 | 117.24 | 113.98 | 117.24 | 0.0M |
2022-07-14 | 114.70 | 115.50 | 111.54 | 112.88 | 0.0M |
2022-07-13 | 115.44 | 115.44 | 114.00 | 114.00 | 0.0M |
2022-07-12 | 115.14 | 115.14 | 113.04 | 115.04 | 0.0M |
2022-07-11 | 116.68 | 116.68 | 113.82 | 114.90 | 0.0M |
2022-07-08 | 115.94 | 116.84 | 115.36 | 116.84 | 0.0M |
2022-07-07 | 117.46 | 117.46 | 115.96 | 116.28 | 0.0M |
2022-07-06 | 113.34 | 116.42 | 113.34 | 116.42 | 0.0M |
2022-07-05 | 113.00 | 113.04 | 110.36 | 112.86 | 0.0M |
2022-07-04 | 111.66 | 113.22 | 111.66 | 113.22 | 0.0M |
2022-07-01 | 111.00 | 112.70 | 111.00 | 111.02 | 0.0M |
2022-06-30 | 114.30 | 114.30 | 110.74 | 112.00 | 0.0M |
2022-06-29 | 116.64 | 117.10 | 115.36 | 115.36 | 0.0M |
2022-06-28 | 117.06 | 117.60 | 117.06 | 117.60 | 0.0M |
2022-06-27 | 116.90 | 118.16 | 116.76 | 116.78 | 0.0M |
2022-06-24 | 113.60 | 115.86 | 113.60 | 115.86 | 0.0M |
2022-06-23 | 112.32 | 113.08 | 110.98 | 113.04 | 0.0M |
2022-06-22 | 112.52 | 112.72 | 110.14 | 112.72 | 0.0M |
2022-06-21 | 113.90 | 115.70 | 113.78 | 115.70 | 0.0M |
2022-06-20 | 116.30 | 116.30 | 113.50 | 113.50 | 0.0M |
2022-06-17 | 117.60 | 118.08 | 115.26 | 116.00 | 0.0M |
2022-06-16 | 119.92 | 119.92 | 117.10 | 117.20 | 0.0M |
2022-06-15 | 117.86 | 120.50 | 117.86 | 119.00 | 0.0M |
2022-06-14 | 120.68 | 120.68 | 115.90 | 116.50 | 0.0M |
2022-06-13 | 122.48 | 122.48 | 119.52 | 119.60 | 0.0M |
2022-06-10 | 125.70 | 127.30 | 123.86 | 123.92 | 0.0M |
2022-06-09 | 126.48 | 126.48 | 125.96 | 126.32 | 0.0M |
2022-06-08 | 131.24 | 131.24 | 126.90 | 127.04 | 0.0M |
2022-06-07 | 130.08 | 131.08 | 130.08 | 131.08 | 0.0M |
2022-06-06 | 130.74 | 131.08 | 130.74 | 131.08 | 0.0M |
2022-06-03 | 132.00 | 132.00 | 130.30 | 130.40 | 0.0M |
2022-06-02 | 127.92 | 130.24 | 127.92 | 130.24 | 0.0M |
2022-06-01 | 129.98 | 129.98 | 127.70 | 129.04 | 0.0M |
2022-05-31 | 131.06 | 131.06 | 129.70 | 129.70 | 0.0M |
2022-05-30 | 128.76 | 132.06 | 128.76 | 131.62 | 0.0M |
2022-05-27 | 125.24 | 127.38 | 125.24 | 127.38 | 0.0M |
2022-05-26 | 122.32 | 122.32 | 122.32 | 122.32 | 0.0M |
2022-05-25 | 124.80 | 124.80 | 124.80 | 124.80 | 0.0M |
2022-05-24 | 125.90 | 125.90 | 125.70 | 125.86 | 0.0M |
2022-05-23 | 126.92 | 126.92 | 125.96 | 126.28 | 0.0M |
2022-05-20 | 125.34 | 127.72 | 125.34 | 127.72 | 0.0M |
2022-05-19 | 124.80 | 125.40 | 123.02 | 124.34 | 0.0M |
2022-05-18 | 128.46 | 128.76 | 126.92 | 126.92 | 0.0M |
2022-05-17 | 125.62 | 128.98 | 125.62 | 128.56 | 0.0M |
2022-05-16 | 128.94 | 128.94 | 127.24 | 127.24 | 0.0M |
2022-05-13 | 129.42 | 129.42 | 128.32 | 128.54 | 0.0M |
2022-05-12 | 124.54 | 128.58 | 124.10 | 128.58 | 0.0M |
2022-05-11 | 124.80 | 126.16 | 124.80 | 125.72 | 0.0M |
2022-05-10 | 122.42 | 126.22 | 122.42 | 124.20 | 0.0M |
2022-05-09 | 125.22 | 125.22 | 122.00 | 122.00 | 0.0M |
2022-05-06 | 128.70 | 128.70 | 127.08 | 127.80 | 0.0M |
2022-05-05 | 132.36 | 132.88 | 130.84 | 130.84 | 0.0M |
2022-05-04 | 130.38 | 131.14 | 129.80 | 129.80 | 0.0M |
2022-05-03 | 133.86 | 134.82 | 129.36 | 129.70 | 0.0M |
2022-05-02 | 135.50 | 135.50 | 132.16 | 132.16 | 0.0M |
2022-04-29 | 138.98 | 139.48 | 137.66 | 138.72 | 0.0M |
2022-04-28 | 136.50 | 138.20 | 136.50 | 137.28 | 0.0M |
2022-04-27 | 138.74 | 138.74 | 132.02 | 135.20 | 0.0M |
2022-04-26 | 140.98 | 140.98 | 138.78 | 138.78 | 0.0M |
2022-04-25 | 139.70 | 140.08 | 139.30 | 139.30 | 0.0M |
2022-04-22 | 144.80 | 145.08 | 141.90 | 142.46 | 0.0M |
2022-04-21 | 143.52 | 148.50 | 143.52 | 147.40 | 0.0M |
2022-04-20 | 141.72 | 141.72 | 141.72 | 141.72 | 0.0M |
2022-04-19 | 140.56 | 140.56 | 138.00 | 140.08 | 0.0M |
2022-04-14 | 142.54 | 142.54 | 140.58 | 141.40 | 0.0M |
2022-04-13 | 142.00 | 142.36 | 140.68 | 140.68 | 0.0M |
2022-04-12 | 141.20 | 142.14 | 139.48 | 140.80 | 0.0M |
2022-04-11 | 145.40 | 145.40 | 142.02 | 142.02 | 0.0M |
2022-04-08 | 145.08 | 146.90 | 144.40 | 145.30 | 0.0M |
2022-04-07 | 145.38 | 145.48 | 144.68 | 145.00 | 0.0M |
2022-04-06 | 152.58 | 152.58 | 142.92 | 146.00 | 0.0M |
2022-04-05 | 156.24 | 156.36 | 152.02 | 152.02 | 0.0M |
2022-04-04 | 156.48 | 157.06 | 153.84 | 157.06 | 0.0M |
2022-04-01 | 151.50 | 156.00 | 151.50 | 156.00 | 0.0M |
2022-03-31 | 152.32 | 153.28 | 151.82 | 152.32 | 0.0M |
2022-03-30 | 154.60 | 154.60 | 152.28 | 152.54 | 0.0M |
2022-03-29 | 150.14 | 155.06 | 150.14 | 154.40 | 0.0M |
2022-03-28 | 146.12 | 149.54 | 146.12 | 148.70 | 0.0M |
2022-03-25 | 151.92 | 151.92 | 146.40 | 146.40 | 0.0M |
2022-03-24 | 152.26 | 152.26 | 149.56 | 150.98 | 0.0M |
2022-03-23 | 153.46 | 153.46 | 150.62 | 151.38 | 0.0M |
2022-03-22 | 149.76 | 152.24 | 149.76 | 152.24 | 0.0M |
2022-03-21 | 150.64 | 150.96 | 149.96 | 150.32 | 0.0M |
2022-03-18 | 152.52 | 152.52 | 151.46 | 151.48 | 0.0M |
2022-03-17 | 153.80 | 155.68 | 151.14 | 151.96 | 0.0M |
2022-03-16 | 147.68 | 153.00 | 147.68 | 153.00 | 0.0M |
2022-03-15 | 144.62 | 147.34 | 144.30 | 146.00 | 0.0M |
2022-03-14 | 141.90 | 146.70 | 141.90 | 146.52 | 0.0M |
2022-03-11 | 140.62 | 144.02 | 140.14 | 141.42 | 0.0M |
2022-03-10 | 145.04 | 145.34 | 139.14 | 139.28 | 0.0M |
2022-03-09 | 137.44 | 144.06 | 137.44 | 144.06 | 0.0M |
2022-03-08 | 126.78 | 139.10 | 126.78 | 136.70 | 0.0M |
2022-03-07 | 127.96 | 130.14 | 122.88 | 130.14 | 0.0M |
2022-03-04 | 134.84 | 135.62 | 130.00 | 130.84 | 0.0M |
2022-03-03 | 138.74 | 139.52 | 135.76 | 135.76 | 0.0M |
2022-03-02 | 133.32 | 138.48 | 133.32 | 138.28 | 0.0M |
2022-03-01 | 139.42 | 139.94 | 134.22 | 135.84 | 0.0M |
2022-02-28 | 138.00 | 138.00 | 136.48 | 136.48 | 0.0M |
2022-02-25 | 135.92 | 140.18 | 135.34 | 140.18 | 0.0M |
2022-02-24 | 135.00 | 135.94 | 130.82 | 135.00 | 0.0M |
2022-02-23 | 139.36 | 141.94 | 139.36 | 141.08 | 0.0M |
2022-02-22 | 136.70 | 140.62 | 136.70 | 138.38 | 0.0M |
2022-02-21 | 145.30 | 145.30 | 138.94 | 140.20 | 0.0M |
2022-02-18 | 145.82 | 146.80 | 143.96 | 143.96 | 0.0M |
2022-02-17 | 148.28 | 148.98 | 145.62 | 145.94 | 0.0M |
2022-02-16 | 146.80 | 147.32 | 145.62 | 145.62 | 0.0M |
2022-02-15 | 141.06 | 146.14 | 141.06 | 145.88 | 0.0M |
2022-02-14 | 144.28 | 144.28 | 139.68 | 142.18 | 0.0M |
2022-02-11 | 149.56 | 149.56 | 147.04 | 147.40 | 0.0M |
2022-02-10 | 150.84 | 154.04 | 150.84 | 150.90 | 0.0M |
2022-02-09 | 148.04 | 150.80 | 148.04 | 150.80 | 0.0M |
2022-02-08 | 147.22 | 147.78 | 146.78 | 147.36 | 0.0M |
2022-02-07 | 146.84 | 147.52 | 146.06 | 147.52 | 0.0M |
2022-02-04 | 149.24 | 149.24 | 146.96 | 146.96 | 0.0M |
2022-02-03 | 154.84 | 154.84 | 151.76 | 152.38 | 0.0M |
2022-02-02 | 153.36 | 153.90 | 153.18 | 153.90 | 0.0M |
2022-02-01 | 150.06 | 153.04 | 150.06 | 152.54 | 0.0M |
2022-01-31 | 150.44 | 150.44 | 148.44 | 148.46 | 0.0M |
2022-01-28 | 150.70 | 150.70 | 144.92 | 147.50 | 0.0M |
2022-01-27 | 150.16 | 150.30 | 147.20 | 150.00 | 0.0M |
2022-01-26 | 151.24 | 152.78 | 150.88 | 152.00 | 0.0M |
2022-01-25 | 151.04 | 151.80 | 149.02 | 149.84 | 0.0M |
2022-01-24 | 157.08 | 157.08 | 149.00 | 151.22 | 0.0M |
2022-01-21 | 159.24 | 159.24 | 155.60 | 155.74 | 0.0M |
2022-01-20 | 160.22 | 161.98 | 159.76 | 159.76 | 0.0M |
2022-01-19 | 158.92 | 161.74 | 156.56 | 161.74 | 0.0M |
2022-01-18 | 163.08 | 163.08 | 159.26 | 159.90 | 0.0M |
2022-01-17 | 164.44 | 164.44 | 162.94 | 163.42 | 0.0M |
2022-01-14 | 166.72 | 166.72 | 162.84 | 162.84 | 0.0M |
2022-01-13 | 168.36 | 168.36 | 166.44 | 166.44 | 0.0M |
2022-01-12 | 165.40 | 168.42 | 165.40 | 167.84 | 0.0M |
2022-01-11 | 161.30 | 164.88 | 161.30 | 163.50 | 0.0M |
2022-01-10 | 169.06 | 169.16 | 161.62 | 161.62 | 0.0M |
2022-01-07 | 172.74 | 172.74 | 168.92 | 169.90 | 0.0M |
2022-01-06 | 175.08 | 175.08 | 172.98 | 173.10 | 0.0M |
2022-01-05 | 177.44 | 178.68 | 176.52 | 177.72 | 0.0M |
2022-01-04 | 176.22 | 178.60 | 176.22 | 177.76 | 0.0M |
2022-01-03 | 174.40 | 176.62 | 174.40 | 175.38 | 0.0M |