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 16.30 16.30 16.30 16.30 0.0M
2021-12-29 16.30 16.30 16.30 16.30 0.0M
2021-12-28 16.10 16.10 16.10 16.10 0.0M
2021-12-27 16.10 16.10 16.10 16.10 0.0M
2021-12-23 16.30 16.30 16.30 16.30 0.0M
2021-12-22 16.20 16.20 16.20 16.20 0.0M
2021-12-21 16.00 16.00 16.00 16.00 0.0M
2021-12-20 15.80 15.80 15.80 15.80 0.0M
2021-12-17 16.30 16.30 16.30 16.30 0.0M
2021-12-16 16.00 16.00 16.00 16.00 0.0M
2021-12-15 16.20 16.20 16.20 16.20 0.0M
2021-12-14 16.30 16.30 16.30 16.30 0.0M
2021-12-13 16.70 16.70 16.70 16.70 0.0M
2021-12-10 16.70 16.70 16.70 16.70 0.0M
2021-12-09 16.70 16.70 16.70 16.70 0.0M
2021-12-08 16.80 16.80 16.80 16.80 0.0M
2021-12-07 16.80 16.80 16.80 16.80 0.0M
2021-12-06 16.50 16.50 16.50 16.50 0.0M
2021-12-03 16.10 16.10 16.10 16.10 0.0M
2021-12-02 15.90 15.90 15.90 15.90 0.0M
2021-12-01 16.00 16.00 16.00 16.00 0.0M
2021-11-30 15.80 15.80 15.80 15.80 0.0M
2021-11-29 16.20 16.30 16.20 16.30 0.0M
2021-11-26 16.40 16.50 16.40 16.50 0.0M
2021-11-25 17.20 17.20 17.20 17.20 0.0M
2021-11-24 17.30 17.30 17.30 17.30 0.0M
2021-11-23 17.00 17.00 17.00 17.00 0.0M
2021-11-22 17.10 17.10 17.10 17.10 0.0M
2021-11-19 17.10 17.10 17.10 17.10 0.0M
2021-11-18 17.90 17.90 17.80 17.80 0.0M
2021-11-17 16.80 16.80 16.80 16.80 0.0M
2021-11-16 17.80 17.80 17.80 17.80 0.0M
2021-11-15 18.10 18.40 18.10 18.40 0.0M
2021-11-12 18.10 18.10 18.10 18.10 0.0M
2021-11-11 18.10 18.10 18.10 18.10 0.0M
2021-11-10 15.40 16.60 15.40 16.60 0.0M
2021-11-09 15.90 15.90 15.90 15.90 0.0M
2021-11-08 16.10 16.20 16.10 16.20 0.0M
2021-11-05 15.80 15.90 15.80 15.90 0.0M
2021-11-04 15.90 16.00 15.90 16.00 0.0M
2021-11-03 15.90 15.90 15.90 15.90 0.0M
2021-11-02 15.90 15.90 15.90 15.90 0.0M
2021-11-01 16.20 16.30 16.20 16.30 0.0M
2021-10-29 15.40 15.60 15.40 15.60 0.0M
2021-10-28 15.40 15.40 15.40 15.40 0.0M
2021-10-27 15.80 15.80 15.80 15.80 0.0M
2021-10-26 16.20 16.20 16.20 16.20 0.0M
2021-10-25 15.70 15.70 15.70 15.70 0.0M
2021-10-22 15.40 15.40 15.40 15.40 0.0M
2021-10-21 16.10 16.10 16.10 16.10 0.0M
2021-10-20 15.50 15.50 15.50 15.50 0.0M
2021-10-19 16.10 16.10 16.10 16.10 0.0M
2021-10-18 16.20 16.20 16.20 16.20 0.0M
2021-10-15 15.70 15.70 15.70 15.70 0.0M
2021-10-14 15.50 15.50 15.50 15.50 0.0M
2021-10-13 15.30 15.30 15.30 15.30 0.0M
2021-10-12 15.60 15.60 15.50 15.50 0.0M
2021-10-11 15.00 15.00 14.90 14.90 0.0M
2021-10-08 14.90 14.90 14.90 14.90 0.0M
2021-10-07 15.10 15.10 15.10 15.10 0.0M
2021-10-06 14.80 14.90 14.80 14.90 0.0M
2021-10-05 14.20 14.20 14.10 14.10 0.0M
2021-10-04 13.90 13.90 13.90 13.90 0.0M
2021-10-01 14.30 14.30 14.30 14.30 0.0M
2021-09-30 14.30 14.30 14.30 14.30 0.0M
2021-09-29 14.70 15.00 14.70 14.80 0.0M
2021-09-28 14.70 14.70 14.70 14.70 0.0M
2021-09-27 14.70 14.70 14.70 14.70 0.0M
2021-09-24 14.70 14.70 14.70 14.70 0.0M
2021-09-23 14.30 14.30 14.30 14.30 0.0M
2021-09-22 14.30 14.30 14.30 14.30 0.0M
2021-09-21 14.60 14.70 14.60 14.70 0.0M
2021-09-20 15.20 15.20 15.20 15.20 0.0M
2021-09-17 15.10 15.10 15.10 15.10 0.0M
2021-09-16 15.40 15.40 15.40 15.40 0.0M
2021-09-15 15.40 15.40 15.40 15.40 0.0M
2021-09-14 15.60 15.60 15.60 15.60 0.0M
2021-09-13 16.10 16.10 16.10 16.10 0.0M
2021-09-10 15.60 15.60 15.60 15.60 0.0M
2021-09-09 15.00 15.10 15.00 15.10 0.0M
2021-09-08 14.60 14.60 14.60 14.60 0.0M
2021-09-07 14.40 14.40 14.40 14.40 0.0M
2021-09-06 13.70 13.70 13.70 13.70 0.0M
2021-09-03 13.20 13.20 13.20 13.20 0.0M
2021-09-02 13.10 13.10 13.10 13.10 0.0M
2021-09-01 13.30 13.30 13.30 13.30 0.0M
2021-08-31 13.00 13.00 13.00 13.00 0.0M
2021-08-30 12.60 12.60 12.60 12.60 0.0M
2021-08-27 12.20 12.20 12.20 12.20 0.0M
2021-08-26 12.30 12.30 12.30 12.30 0.0M
2021-08-25 12.40 12.40 12.40 12.40 0.0M
2021-08-24 12.30 12.30 12.30 12.30 0.0M
2021-08-23 11.90 11.90 11.90 11.90 0.0M
2021-08-20 12.10 12.10 12.10 12.10 0.0M
2021-08-19 12.20 12.20 12.20 12.20 0.0M
2021-08-18 12.70 12.70 12.70 12.70 0.0M
2021-08-17 12.70 12.70 12.70 12.70 0.0M
2021-08-16 12.70 12.70 12.70 12.70 0.0M
2021-08-13 12.90 12.90 12.90 12.90 0.0M
2021-08-12 13.00 13.00 13.00 13.00 0.0M
2021-08-11 12.90 12.90 12.90 12.90 0.0M
2021-08-10 12.30 12.40 12.30 12.40 0.0M
2021-08-09 12.70 12.70 12.70 12.70 0.0M
2021-08-06 12.70 12.70 12.70 12.70 0.0M
2021-08-05 12.80 12.80 12.80 12.80 0.0M
2021-08-04 13.00 13.00 13.00 13.00 0.0M
2021-08-03 13.10 13.10 13.10 13.10 0.0M
2021-08-02 13.40 13.40 13.40 13.40 0.0M
2021-07-30 12.90 12.90 12.90 12.90 0.0M
2021-07-29 13.10 13.10 13.10 13.10 0.0M
2021-07-28 13.00 13.00 13.00 13.00 0.0M
2021-07-27 13.00 13.00 13.00 13.00 0.0M
2021-07-26 12.70 12.70 12.70 12.70 0.0M
2021-07-23 12.30 12.30 12.30 12.30 0.0M
2021-07-22 12.30 12.30 12.30 12.30 0.0M
2021-07-21 12.60 12.60 12.30 12.30 0.0M
2021-07-20 12.30 12.30 12.30 12.30 0.0M
2021-07-19 12.60 12.60 12.60 12.60 0.0M
2021-07-16 12.60 12.60 12.60 12.60 0.0M
2021-07-15 12.50 12.50 12.50 12.50 0.0M
2021-07-14 12.70 12.70 12.70 12.70 0.0M
2021-07-13 12.80 12.80 12.80 12.80 0.0M
2021-07-12 12.80 12.80 12.80 12.80 0.0M
2021-07-09 12.60 12.60 12.60 12.60 0.0M
2021-07-08 12.60 12.60 12.60 12.60 0.0M
2021-07-07 12.70 12.70 12.70 12.70 0.0M
2021-07-06 12.90 12.90 12.90 12.90 0.0M
2021-07-05 13.00 13.00 13.00 13.00 0.0M
2021-07-02 12.90 12.90 12.90 12.90 0.0M
2021-07-01 12.70 12.70 12.70 12.70 0.0M
2021-06-30 12.90 12.90 12.90 12.90 0.0M
2021-06-29 13.00 13.00 13.00 13.00 0.0M
2021-06-28 13.30 13.30 13.30 13.30 0.0M
2021-06-25 13.20 13.20 13.20 13.20 0.0M
2021-06-24 12.90 12.90 12.90 12.90 0.0M
2021-06-23 12.70 12.70 12.70 12.70 0.0M
2021-06-22 12.60 12.60 12.60 12.60 0.0M
2021-06-21 12.40 12.40 12.30 12.30 0.0M
2021-06-18 12.80 13.00 12.80 12.80 0.0M
2021-06-17 13.30 13.30 13.30 13.30 0.0M
2021-06-16 13.40 13.40 13.40 13.40 0.0M
2021-06-15 13.70 13.70 13.70 13.70 0.0M
2021-06-14 13.50 13.50 13.50 13.50 0.0M
2021-06-11 13.90 13.90 13.90 13.90 0.0M
2021-06-10 14.00 14.00 13.90 13.90 0.0M
2021-06-09 13.80 13.80 13.80 13.80 0.0M
2021-06-08 13.60 13.60 13.60 13.60 0.0M
2021-06-07 13.50 13.50 13.50 13.50 0.0M
2021-06-04 13.50 13.50 13.50 13.50 0.0M
2021-06-03 13.60 13.60 13.60 13.60 0.0M
2021-06-02 13.70 13.70 13.70 13.70 0.0M
2021-06-01 14.10 14.10 14.10 14.10 0.0M
2021-05-31 14.40 14.40 14.40 14.40 0.0M
2021-05-28 14.20 14.30 14.20 14.30 0.0M
2021-05-27 13.20 13.20 12.60 12.60 0.0M
2021-05-26 13.60 13.60 13.60 13.60 0.0M
2021-05-25 13.70 13.70 13.70 13.70 0.0M
2021-05-21 14.10 14.10 14.10 14.10 0.0M
2021-05-20 14.30 14.30 14.30 14.30 0.0M
2021-05-19 14.70 14.70 14.70 14.70 0.0M
2021-05-18 14.60 14.60 14.60 14.60 0.0M
2021-05-17 14.30 14.30 14.30 14.30 0.0M
2021-05-14 14.90 14.90 14.90 14.90 0.0M
2021-05-13 15.00 15.00 15.00 15.00 0.0M
2021-05-12 15.90 15.90 15.80 15.80 0.0M
2021-05-11 17.20 17.20 17.20 17.20 0.0M
2021-05-10 19.20 19.30 19.20 19.30 0.0M
2021-05-07 18.30 18.40 18.30 18.40 0.0M
2021-05-06 17.50 17.50 17.50 17.50 0.0M
2021-05-05 16.40 16.40 16.40 16.40 0.0M
2021-05-04 16.40 16.40 16.40 16.40 0.0M
2021-05-03 16.30 16.40 16.30 16.40 0.0M
2021-04-30 16.40 16.40 16.40 16.40 0.0M
2021-04-29 16.50 16.50 16.50 16.50 0.0M
2021-04-28 16.60 16.60 16.60 16.60 0.0M
2021-04-27 16.40 16.40 16.40 16.40 0.0M
2021-04-26 16.30 16.30 16.30 16.30 0.0M
2021-04-23 16.00 16.00 16.00 16.00 0.0M
2021-04-22 16.20 16.20 16.20 16.20 0.0M
2021-04-21 15.70 15.70 15.70 15.70 0.0M
2021-04-20 16.20 16.30 16.20 16.30 0.0M
2021-04-19 16.60 16.60 16.50 16.50 0.0M
2021-04-16 16.60 16.60 16.60 16.60 0.0M
2021-04-15 16.60 16.60 16.60 16.60 0.0M
2021-04-14 16.50 16.50 16.40 16.40 0.0M
2021-04-13 16.60 16.60 16.60 16.60 0.0M
2021-04-12 16.90 16.90 16.90 16.90 0.0M
2021-04-09 17.00 17.00 17.00 17.00 0.0M
2021-04-08 17.20 17.30 17.20 17.30 0.0M
2021-04-07 17.30 17.30 17.30 17.30 0.0M
2021-04-06 16.90 17.00 16.90 17.00 0.0M
2021-04-01 16.40 16.40 16.40 16.40 0.0M
2021-03-31 16.40 16.40 16.40 16.40 0.0M
2021-03-30 16.70 16.70 16.70 16.70 0.0M
2021-03-29 16.70 16.70 16.70 16.70 0.0M
2021-03-26 16.60 16.60 16.60 16.60 0.0M
2021-03-25 16.50 16.50 16.50 16.50 0.0M
2021-03-24 15.90 15.90 15.80 15.80 0.0M
2021-03-23 16.60 16.60 16.60 16.60 0.0M
2021-03-22 17.10 17.10 17.00 17.00 0.0M
2021-03-19 17.10 17.10 17.10 17.10 0.0M
2021-03-18 17.00 17.00 17.00 17.00 0.0M
2021-03-17 16.90 16.90 16.90 16.90 0.0M
2021-03-16 17.10 17.20 17.10 17.20 0.0M
2021-03-15 17.10 17.10 17.10 17.10 0.0M
2021-03-12 16.70 16.70 16.70 16.70 0.0M
2021-03-11 16.30 16.30 16.30 16.30 0.0M
2021-03-10 16.10 16.10 16.10 16.10 0.0M
2021-03-09 16.40 16.40 16.40 16.40 0.0M
2021-03-08 16.30 16.30 16.20 16.20 0.0M
2021-03-05 16.30 16.30 16.30 16.30 0.0M
2021-03-04 17.50 17.50 17.50 17.50 0.0M
2021-03-03 18.50 18.50 18.50 18.50 0.0M
2021-03-02 17.90 17.90 17.80 17.80 0.0M
2021-03-01 18.50 18.50 18.50 18.50 0.0M
2021-02-26 18.30 18.30 18.20 18.20 0.0M
2021-02-25 19.40 19.40 19.30 19.30 0.0M
2021-02-24 19.00 19.00 19.00 19.00 0.0M
2021-02-23 19.40 19.40 19.40 19.40 0.0M
2021-02-22 19.40 19.50 19.40 19.50 0.0M
2021-02-19 18.00 18.00 18.00 18.00 0.0M
2021-02-18 18.20 18.20 18.20 18.20 0.0M
2021-02-17 18.70 18.70 18.70 18.70 0.0M
2021-02-16 17.80 17.80 17.80 17.80 0.0M
2021-02-15 17.50 17.50 17.50 17.50 0.0M
2021-02-12 17.20 17.20 17.20 17.20 0.0M
2021-02-11 17.40 17.40 17.40 17.40 0.0M
2021-02-10 17.40 17.40 17.40 17.40 0.0M
2021-02-09 17.80 17.80 17.80 17.80 0.0M
2021-02-08 17.70 17.70 17.70 17.70 0.0M
2021-02-05 17.30 17.30 17.20 17.20 0.0M
2021-02-04 17.10 17.10 17.10 17.10 0.0M
2021-02-03 17.20 17.20 17.20 17.20 0.0M
2021-02-02 17.00 17.00 17.00 17.00 0.0M
2021-02-01 17.30 17.30 17.30 17.30 0.0M
2021-01-29 16.90 16.90 16.80 16.80 0.0M
2021-01-28 17.50 17.50 17.40 17.40 0.0M
2021-01-27 17.90 17.90 17.90 17.90 0.0M
2021-01-26 18.40 18.40 18.40 18.40 0.0M
2021-01-25 18.60 18.60 18.60 18.60 0.0M
2021-01-22 18.30 18.30 18.30 18.30 0.0M
2021-01-21 18.60 18.60 18.60 18.60 0.0M
2021-01-20 18.50 18.60 18.50 18.60 0.0M
2021-01-19 17.90 17.90 17.90 17.90 0.0M
2021-01-18 18.00 18.00 18.00 18.00 0.0M
2021-01-15 18.40 18.40 18.40 18.40 0.0M
2021-01-14 18.60 18.60 18.60 18.60 0.0M
2021-01-13 18.50 18.50 18.50 18.50 0.0M
2021-01-12 18.40 18.40 18.40 18.40 0.0M
2021-01-11 18.60 18.60 18.60 18.60 0.0M
2021-01-08 18.60 18.60 18.50 18.50 0.0M
2021-01-07 18.40 18.40 18.40 18.40 0.0M
2021-01-06 18.40 18.40 18.40 18.40 0.0M
2021-01-05 17.70 17.70 17.70 17.70 0.0M
2021-01-04 17.20 17.20 17.10 17.10 0.0M