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
2021-12-30 42.67 42.90 42.66 42.68 0.0M
2021-12-29 43.04 43.04 42.64 42.80 0.0M
2021-12-28 42.79 43.29 42.79 43.02 0.0M
2021-12-27 42.80 42.97 42.70 42.96 0.0M
2021-12-23 42.32 42.83 42.32 42.83 0.0M
2021-12-22 42.25 42.56 42.17 42.34 0.0M
2021-12-21 42.09 42.55 41.56 42.27 0.0M
2021-12-20 42.01 42.05 40.98 41.45 0.0M
2021-12-17 44.34 44.79 42.45 42.90 0.0M
2021-12-16 43.72 44.70 43.50 44.33 0.0M
2021-12-15 43.59 43.78 42.85 43.35 0.0M
2021-12-14 43.12 43.83 42.94 43.49 0.0M
2021-12-13 44.58 44.86 43.04 43.04 0.0M
2021-12-10 43.86 44.50 43.68 44.15 0.0M
2021-12-09 43.40 44.12 43.24 44.12 0.0M
2021-12-08 44.49 44.83 43.63 43.74 0.0M
2021-12-07 43.68 44.72 43.40 44.53 0.0M
2021-12-06 42.79 44.02 42.76 43.54 0.0M
2021-12-03 43.53 43.71 42.08 42.19 0.0M
2021-12-02 42.34 43.69 41.90 43.26 0.0M
2021-12-01 42.15 43.60 41.80 41.85 0.0M
2021-11-30 43.02 43.02 41.90 42.42 0.0M
2021-11-29 43.31 43.95 42.97 43.70 0.0M
2021-11-26 45.90 45.90 42.36 42.78 0.0M
2021-11-25 46.30 46.50 45.82 46.20 0.0M
2021-11-24 45.39 46.15 45.39 45.97 0.0M
2021-11-23 44.95 45.85 44.27 45.56 0.0M
2021-11-22 43.58 45.16 43.28 45.16 0.0M
2021-11-19 44.04 44.04 42.36 43.24 0.0M
2021-11-18 43.80 44.09 43.52 44.09 0.0M
2021-11-17 44.68 44.68 43.81 44.20 0.0M
2021-11-16 44.83 44.96 44.24 44.82 0.0M
2021-11-15 44.36 45.24 43.99 45.21 0.0M
2021-11-12 44.24 44.42 44.01 44.40 0.0M
2021-11-11 44.00 44.36 43.90 44.27 0.0M
2021-11-10 42.84 44.00 42.82 43.99 0.0M
2021-11-09 43.66 43.97 42.41 42.80 0.0M
2021-11-08 43.20 44.36 43.10 44.01 0.0M
2021-11-05 43.96 44.64 43.75 43.75 0.0M
2021-11-04 45.12 45.12 43.34 43.70 0.0M
2021-11-03 44.41 45.28 44.01 44.85 0.0M
2021-11-02 44.49 44.55 44.35 44.45 0.0M
2021-11-01 44.24 44.66 44.24 44.66 0.0M
2021-10-29 43.84 44.56 43.84 44.42 0.0M
2021-10-28 43.44 43.83 43.02 43.83 0.0M
2021-10-27 43.84 43.84 43.17 43.23 0.0M
2021-10-26 43.83 44.05 43.42 44.00 0.0M
2021-10-25 43.95 44.00 43.56 43.70 0.0M
2021-10-22 43.36 43.90 43.07 43.38 0.0M
2021-10-21 42.95 43.35 42.69 43.20 0.0M
2021-10-20 43.30 43.45 42.93 43.18 0.0M
2021-10-19 42.33 43.15 42.28 42.94 0.0M
2021-10-18 41.87 42.74 41.50 42.65 0.0M
2021-10-15 39.06 41.92 39.06 41.83 0.0M
2021-10-14 39.63 40.21 38.79 39.00 0.0M
2021-10-13 40.18 40.53 39.43 39.71 0.0M
2021-10-12 40.71 40.90 40.50 40.50 0.0M
2021-10-11 41.58 41.80 40.60 40.88 0.0M
2021-10-08 41.37 41.74 41.11 41.42 0.0M
2021-10-07 41.64 42.01 41.34 41.34 0.0M
2021-10-06 41.19 41.45 40.80 41.45 0.0M
2021-10-05 40.44 41.66 40.44 41.55 0.0M
2021-10-04 40.25 40.80 40.15 40.20 0.0M
2021-10-01 39.62 40.48 39.52 40.48 0.0M
2021-09-30 40.82 40.85 40.02 40.29 0.0M
2021-09-29 39.36 40.61 39.27 40.61 0.0M
2021-09-28 40.66 40.71 38.73 39.61 0.0M
2021-09-27 41.04 41.79 39.90 40.40 0.0M
2021-09-24 40.89 41.46 40.46 41.26 0.0M
2021-09-23 40.31 40.90 40.18 40.88 0.0M
2021-09-22 39.14 40.54 39.14 40.54 0.0M
2021-09-21 39.10 39.64 39.05 39.25 0.0M
2021-09-20 39.22 39.22 38.32 38.88 0.0M
2021-09-17 39.30 39.67 39.09 39.55 0.0M
2021-09-16 39.45 40.10 39.10 39.38 0.0M
2021-09-15 39.09 39.60 38.77 39.60 0.0M
2021-09-14 38.64 39.66 38.64 38.91 0.0M
2021-09-13 37.53 38.71 37.49 38.48 0.0M
2021-09-10 38.01 38.30 37.29 37.49 0.0M
2021-09-09 36.77 37.72 36.55 37.48 0.0M
2021-09-08 37.40 37.46 36.90 37.10 0.0M
2021-09-07 36.88 37.75 36.88 37.50 0.0M
2021-09-06 37.11 37.51 36.66 37.15 0.0M
2021-09-03 37.49 37.71 37.00 37.26 0.0M
2021-09-02 36.76 37.75 36.25 37.43 0.0M
2021-09-01 38.77 39.08 36.59 36.70 0.0M
2021-08-31 41.22 41.44 38.28 38.70 0.0M
2021-08-30 42.31 42.31 41.23 41.23 0.0M
2021-08-27 41.90 42.20 41.68 42.20 0.0M
2021-08-26 41.85 42.31 41.61 41.83 0.0M
2021-08-25 41.10 42.14 41.10 41.83 0.0M
2021-08-24 40.58 41.05 40.58 41.05 0.0M
2021-08-23 40.21 40.82 40.11 40.70 0.0M
2021-08-20 40.16 40.54 40.03 40.42 0.0M
2021-08-19 40.70 40.89 40.10 40.63 0.0M
2021-08-18 41.40 41.78 40.90 40.90 0.0M
2021-08-17 41.68 42.08 41.38 41.69 0.0M
2021-08-16 42.70 42.76 41.62 41.90 0.0M
2021-08-13 43.43 43.60 42.56 42.62 0.0M
2021-08-12 43.06 43.61 42.99 43.53 0.0M
2021-08-11 42.39 43.05 42.20 42.99 0.0M
2021-08-10 41.37 42.39 41.26 42.37 0.1M
2021-08-09 41.41 41.97 41.11 41.32 0.0M
2021-08-06 39.61 41.55 39.61 41.50 0.0M
2021-08-05 39.00 39.65 38.78 39.65 0.0M
2021-08-04 39.41 39.50 38.72 39.28 0.0M
2021-08-03 38.79 39.50 38.17 39.43 0.0M
2021-08-02 38.81 39.11 38.50 38.65 0.0M
2021-07-30 38.85 39.36 38.62 38.87 0.0M
2021-07-29 38.59 39.14 38.46 39.14 0.0M
2021-07-28 38.27 38.90 38.24 38.90 0.0M
2021-07-27 38.06 38.50 37.40 38.06 0.0M
2021-07-26 37.56 38.08 37.23 37.97 0.0M
2021-07-23 38.19 38.59 37.80 37.80 0.0M
2021-07-22 39.00 39.08 38.17 38.33 0.0M
2021-07-21 38.33 39.09 38.00 38.97 0.0M
2021-07-20 36.73 38.27 36.66 38.16 0.0M
2021-07-19 37.37 37.54 35.85 36.31 0.0M
2021-07-16 37.93 38.50 37.40 37.40 0.0M
2021-07-15 37.98 38.36 37.51 38.12 0.0M
2021-07-14 36.40 38.06 36.00 38.05 0.0M
2021-07-13 37.05 37.43 36.40 36.96 0.0M
2021-07-12 36.89 37.29 36.42 37.23 0.0M
2021-07-09 35.84 37.06 35.84 36.93 0.0M
2021-07-08 36.49 36.49 35.48 35.59 0.0M
2021-07-07 36.74 37.21 36.36 36.97 0.0M
2021-07-06 37.83 38.17 36.65 36.82 0.0M
2021-07-05 38.12 38.30 37.50 38.30 0.0M
2021-07-02 38.24 38.45 37.97 37.98 0.0M
2021-07-01 38.49 38.78 38.20 38.35 0.0M
2021-06-30 37.46 38.25 37.00 38.13 0.0M
2021-06-29 38.80 38.91 37.60 37.60 0.0M
2021-06-28 38.91 39.12 37.90 38.33 0.0M
2021-06-25 38.40 39.00 38.00 38.89 0.0M
2021-06-24 36.92 38.00 36.92 37.86 0.0M
2021-06-23 36.51 37.05 36.38 36.84 0.0M
2021-06-22 36.31 36.67 36.25 36.52 0.0M
2021-06-21 35.00 36.17 34.77 36.00 0.0M
2021-06-18 36.11 36.13 35.00 35.29 0.0M
2021-06-17 37.78 38.50 35.83 35.84 0.0M
2021-06-16 37.54 37.94 36.60 37.83 0.0M
2021-06-15 37.38 37.57 37.22 37.50 0.0M
2021-06-14 37.91 38.04 37.02 37.10 0.0M
2021-06-11 36.91 37.70 36.60 37.66 0.0M
2021-06-10 37.67 38.20 37.03 37.03 0.0M
2021-06-09 38.14 38.31 37.50 37.79 0.0M
2021-06-08 38.71 38.71 38.08 38.32 0.0M
2021-06-07 38.59 38.74 38.42 38.50 0.0M
2021-06-04 38.31 38.80 38.18 38.54 0.0M
2021-06-03 38.33 38.70 38.11 38.35 0.0M
2021-06-02 38.80 38.90 38.32 38.44 0.0M
2021-06-01 38.05 38.64 38.05 38.50 0.0M
2021-05-31 38.23 38.33 38.00 38.31 0.0M
2021-05-28 38.60 38.80 38.12 38.18 0.0M
2021-05-27 38.14 38.60 37.73 38.29 0.0M
2021-05-26 37.80 38.18 37.40 38.03 0.0M
2021-05-25 37.90 38.27 37.58 37.58 0.0M
2021-05-24 37.63 37.88 37.63 37.87 0.0M
2021-05-21 37.54 37.85 37.30 37.66 0.0M
2021-05-20 37.65 37.73 37.16 37.46 0.0M
2021-05-19 38.05 38.17 37.14 37.85 0.0M
2021-05-18 39.43 39.50 38.32 38.32 0.0M
2021-05-17 38.92 39.37 38.31 39.23 0.0M
2021-05-14 38.58 38.75 38.22 38.70 0.0M
2021-05-13 37.78 38.71 37.40 38.57 0.0M
2021-05-12 37.62 38.57 37.57 37.82 0.0M
2021-05-11 38.43 38.46 37.40 37.65 0.0M
2021-05-10 38.34 38.76 38.17 38.60 0.0M
2021-05-07 38.80 38.81 37.70 38.22 0.0M
2021-05-06 38.44 38.62 38.00 38.62 0.0M
2021-05-05 37.94 38.49 37.94 38.36 0.0M
2021-05-04 37.76 38.00 37.39 37.92 0.0M
2021-05-03 37.47 37.79 37.40 37.76 0.0M
2021-04-30 38.10 38.14 37.41 37.41 0.0M
2021-04-29 37.33 38.17 37.23 38.04 0.0M
2021-04-28 37.40 37.80 37.25 37.26 0.0M
2021-04-27 36.55 37.38 36.55 37.38 0.0M
2021-04-26 36.51 36.97 36.21 36.73 0.0M
2021-04-23 35.63 36.46 35.26 36.46 0.0M
2021-04-22 35.90 36.05 35.61 35.65 0.0M
2021-04-21 35.17 35.99 34.95 35.99 0.0M
2021-04-20 36.51 36.80 35.20 35.41 0.0M
2021-04-19 36.38 36.86 36.13 36.49 0.0M
2021-04-16 35.46 36.77 35.29 36.65 0.0M
2021-04-15 34.95 35.42 34.34 35.18 0.0M
2021-04-14 33.30 35.25 32.61 35.05 0.0M
2021-04-13 34.35 34.42 33.27 33.35 0.0M
2021-04-12 34.07 34.21 33.90 34.10 0.0M
2021-04-09 34.00 34.25 33.68 34.03 0.0M
2021-04-08 33.80 33.91 33.36 33.64 0.0M
2021-04-07 33.52 33.70 33.32 33.59 0.0M
2021-04-06 33.51 33.63 33.14 33.46 0.0M
2021-04-01 33.34 33.62 33.11 33.54 0.0M
2021-03-31 33.53 33.75 33.17 33.42 0.0M
2021-03-30 32.65 33.93 32.65 33.59 0.0M
2021-03-29 33.10 33.51 32.26 32.74 0.0M
2021-03-26 33.68 34.01 33.41 33.64 0.0M
2021-03-25 32.47 33.45 32.04 33.45 0.0M
2021-03-24 32.06 32.74 32.06 32.22 0.0M
2021-03-23 32.60 32.76 32.12 32.22 0.0M
2021-03-22 33.35 33.35 32.36 32.63 0.0M
2021-03-19 34.13 34.31 33.11 33.31 0.0M
2021-03-18 33.28 34.84 33.28 34.07 0.0M
2021-03-17 32.97 33.90 32.97 33.20 0.0M
2021-03-16 33.35 33.35 32.55 32.95 0.0M
2021-03-15 33.91 34.00 32.89 33.20 0.0M
2021-03-12 32.58 33.50 32.58 33.41 0.0M
2021-03-11 33.38 33.54 32.30 32.51 0.0M
2021-03-10 31.91 33.29 31.91 33.21 0.0M
2021-03-09 32.77 32.86 31.60 32.06 0.0M
2021-03-08 31.59 32.84 31.29 32.72 0.0M
2021-03-05 30.74 31.90 30.56 31.44 0.0M
2021-03-04 31.34 31.52 30.37 30.94 0.0M
2021-03-03 30.94 32.00 30.92 31.33 0.0M
2021-03-02 30.80 31.01 30.43 30.78 0.0M
2021-03-01 30.31 31.03 30.18 30.79 0.0M
2021-02-26 30.42 30.95 29.70 30.18 0.0M
2021-02-25 31.47 31.81 30.63 30.79 0.0M
2021-02-24 30.29 31.53 30.29 31.44 0.0M
2021-02-23 30.91 31.00 30.20 30.59 0.0M
2021-02-22 31.14 31.23 30.06 30.65 0.0M
2021-02-19 30.53 31.20 30.20 31.20 0.0M
2021-02-18 30.45 30.90 29.99 30.63 0.0M
2021-02-17 28.70 31.10 28.43 30.34 0.0M
2021-02-16 27.57 28.80 27.57 28.78 0.0M
2021-02-15 27.65 28.20 27.00 27.21 0.0M
2021-02-12 26.97 27.70 26.80 27.70 0.0M
2021-02-11 27.37 27.45 26.77 26.79 0.0M
2021-02-10 27.59 27.67 27.37 27.37 0.0M
2021-02-09 27.65 27.86 27.22 27.46 0.0M
2021-02-08 27.07 27.80 27.01 27.60 0.0M
2021-02-05 27.38 27.63 26.99 27.04 0.0M
2021-02-04 26.44 27.41 26.25 27.22 0.0M
2021-02-03 25.67 26.42 25.40 26.38 0.0M
2021-02-02 25.04 25.90 24.92 25.70 0.0M
2021-02-01 24.83 25.06 24.60 24.84 0.0M
2021-01-29 25.14 25.63 24.70 24.71 0.0M
2021-01-28 24.57 25.58 24.49 25.44 0.0M
2021-01-27 25.91 26.75 24.85 24.95 0.0M
2021-01-26 26.48 26.82 25.95 25.95 0.0M
2021-01-25 26.60 26.90 24.23 26.62 0.0M
2021-01-22 26.35 26.35 25.61 26.26 0.0M
2021-01-21 26.87 27.16 26.30 26.40 0.0M
2021-01-20 26.93 27.14 26.70 26.87 0.0M
2021-01-19 26.60 27.24 26.43 26.88 0.0M
2021-01-18 26.51 26.67 26.29 26.65 0.0M
2021-01-15 28.71 29.15 26.40 26.40 0.1M
2021-01-14 28.05 28.87 27.90 28.61 0.0M
2021-01-13 28.09 28.17 27.70 27.84 0.0M
2021-01-12 27.52 28.30 27.51 27.95 0.0M
2021-01-11 27.20 27.61 26.60 27.36 0.0M
2021-01-08 27.62 27.69 26.82 27.22 0.0M
2021-01-07 26.73 27.84 26.72 27.32 0.0M
2021-01-06 24.88 26.81 24.40 26.50 0.1M
2021-01-05 24.19 25.11 24.01 24.99 0.0M
2021-01-04 25.20 25.20 24.01 24.39 0.0M