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