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
2021-12-29 42.29 43.23 41.85 41.85 0.0M
2021-12-28 42.80 42.80 42.42 42.70 0.0M
2021-12-27 42.28 42.28 42.28 42.28 0.0M
2021-12-23 41.94 41.94 41.40 41.66 0.0M
2021-12-22 41.24 41.24 41.24 41.24 0.0M
2021-12-21 40.69 40.87 40.69 40.87 0.0M
2021-12-20 40.28 40.47 40.28 40.47 0.0M
2021-12-16 41.50 42.22 40.92 40.92 0.0M
2021-12-14 41.00 41.00 41.00 41.00 0.0M
2021-12-13 42.13 42.13 41.70 41.70 0.0M
2021-12-09 42.67 42.67 42.58 42.58 0.0M
2021-12-08 42.52 42.52 42.52 42.52 0.0M
2021-12-07 42.16 42.16 42.16 42.16 0.0M
2021-12-06 41.80 42.06 41.13 42.03 0.0M
2021-12-03 41.65 41.65 41.65 41.65 0.0M
2021-12-01 42.00 42.39 41.81 41.81 0.0M
2021-11-30 42.50 42.50 41.81 41.81 0.0M
2021-11-29 43.22 43.22 43.22 43.22 0.0M
2021-11-26 43.15 43.80 42.61 42.61 0.0M
2021-11-25 44.85 44.85 44.85 44.85 0.0M
2021-11-23 44.55 44.55 44.55 44.55 0.0M
2021-11-18 45.78 45.78 45.71 45.71 0.0M
2021-11-17 46.23 46.23 46.23 46.23 0.0M
2021-11-16 45.60 45.60 45.60 45.60 0.0M
2021-11-15 45.06 45.06 45.06 45.06 0.0M
2021-11-12 44.47 44.47 44.47 44.47 0.0M
2021-11-09 45.29 45.29 44.95 45.19 0.0M
2021-11-08 44.47 45.00 44.47 45.00 0.0M
2021-11-05 45.00 45.00 44.34 44.34 0.0M
2021-11-04 44.22 44.22 44.22 44.22 0.0M
2021-11-02 43.65 43.65 43.65 43.65 0.0M
2021-10-29 42.75 43.47 42.75 43.47 0.0M
2021-10-28 43.25 43.25 42.78 42.78 0.0M
2021-10-27 42.82 42.82 42.81 42.81 0.0M
2021-10-26 43.08 43.08 43.08 43.08 0.0M
2021-10-25 42.85 42.85 42.85 42.85 0.0M
2021-10-22 42.94 43.20 42.94 43.20 0.0M
2021-10-21 42.74 42.74 42.74 42.74 0.0M
2021-10-20 42.65 43.24 42.65 43.24 0.0M
2021-10-19 43.27 43.27 43.27 43.27 0.0M
2021-10-15 42.99 42.99 42.99 42.99 0.0M
2021-10-14 42.58 43.32 42.58 43.32 0.0M
2021-10-13 41.65 41.65 41.65 41.65 0.0M
2021-10-12 42.42 42.42 42.42 42.42 0.0M
2021-10-11 42.78 42.78 42.78 42.78 0.0M
2021-10-07 42.65 42.65 42.65 42.65 0.0M
2021-10-04 42.59 42.59 41.25 41.25 0.0M
2021-10-01 41.77 41.96 41.57 41.96 0.0M
2021-09-30 42.79 42.79 42.79 42.79 0.0M
2021-09-29 42.30 42.30 42.30 42.30 0.0M
2021-09-27 44.11 44.11 43.73 43.73 0.0M
2021-09-24 44.00 44.00 44.00 44.00 0.0M
2021-09-17 44.91 44.91 43.53 43.53 0.0M
2021-09-15 44.28 44.28 44.28 44.28 0.0M
2021-09-14 44.54 44.54 44.54 44.54 0.0M
2021-09-13 45.44 45.44 44.41 44.41 0.0M
2021-09-09 45.37 45.99 45.07 45.99 0.0M
2021-09-06 45.91 46.58 45.91 46.58 0.0M
2021-09-02 46.50 46.50 46.38 46.38 0.0M
2021-09-01 46.29 46.29 46.18 46.18 0.0M
2021-08-31 46.57 46.64 46.45 46.45 0.0M
2021-08-30 45.72 46.45 45.59 46.45 0.0M
2021-08-27 46.12 46.13 46.10 46.10 0.0M
2021-08-26 46.21 46.21 45.95 45.95 0.0M
2021-08-25 46.03 46.03 46.03 46.03 0.0M
2021-08-24 45.99 45.99 45.96 45.96 0.0M
2021-08-23 45.55 45.55 45.55 45.55 0.0M
2021-08-20 44.93 44.93 44.93 44.93 0.0M
2021-08-19 45.00 45.00 45.00 45.00 0.0M
2021-08-18 45.66 45.66 45.66 45.66 0.0M
2021-08-17 45.02 45.02 45.02 45.02 0.0M
2021-08-16 44.88 45.40 44.88 45.34 0.0M
2021-08-13 45.23 45.25 44.81 45.25 0.0M
2021-08-12 45.16 45.16 45.14 45.14 0.0M
2021-08-11 44.75 44.75 44.75 44.75 0.0M
2021-08-09 44.19 44.19 44.19 44.19 0.0M
2021-08-06 44.94 44.94 44.94 44.94 0.0M
2021-08-05 43.97 44.15 43.97 44.15 0.0M
2021-08-04 43.15 43.80 43.15 43.73 0.0M
2021-08-03 43.57 43.57 43.19 43.49 0.0M
2021-07-30 43.01 43.01 43.01 43.01 0.0M
2021-07-28 44.03 44.03 43.57 43.57 0.0M
2021-07-27 42.70 43.58 42.70 43.58 0.0M
2021-07-26 43.50 43.50 43.50 43.50 0.0M
2021-07-23 43.50 43.50 43.50 43.50 0.0M
2021-07-20 42.42 42.42 42.42 42.42 0.0M
2021-07-19 41.99 41.99 41.67 41.67 0.0M
2021-07-14 42.45 43.00 42.45 42.70 0.0M
2021-07-12 42.86 42.86 42.86 42.86 0.0M
2021-07-09 43.01 43.01 43.01 43.01 0.0M
2021-07-07 42.97 42.97 42.97 42.97 0.0M
2021-07-06 43.55 43.55 43.31 43.31 0.0M
2021-07-05 43.75 43.75 43.74 43.74 0.0M
2021-07-02 43.25 43.66 43.24 43.64 0.0M
2021-07-01 42.65 43.34 42.22 43.34 0.0M
2021-06-30 42.15 42.70 42.05 42.69 0.0M
2021-06-29 43.14 43.14 43.14 43.14 0.0M
2021-06-28 43.30 43.30 43.24 43.24 0.0M
2021-06-25 42.45 42.45 42.45 42.45 0.0M
2021-06-23 42.06 42.27 42.06 42.27 0.0M
2021-06-22 42.00 42.00 42.00 42.00 0.0M
2021-06-21 41.70 42.00 41.69 42.00 0.0M
2021-06-18 42.00 42.00 41.63 41.63 0.0M
2021-06-17 42.44 42.44 42.44 42.44 0.0M
2021-06-16 41.77 41.77 41.32 41.32 0.0M
2021-06-15 40.77 41.28 39.98 41.28 0.0M
2021-06-14 41.40 41.44 41.40 41.44 0.0M
2021-06-11 40.99 41.00 40.50 41.00 0.0M
2021-06-09 40.50 40.50 40.50 40.50 0.0M
2021-06-08 39.84 40.25 39.84 39.94 0.0M
2021-06-07 39.98 39.98 39.82 39.82 0.0M
2021-06-04 39.01 39.01 39.01 39.01 0.0M
2021-06-02 39.13 39.13 39.13 39.13 0.0M
2021-05-31 38.81 38.87 38.20 38.36 0.0M
2021-05-27 38.53 38.53 38.41 38.41 0.0M
2021-05-26 38.04 38.04 38.04 38.04 0.0M
2021-05-25 37.28 37.28 37.28 37.28 0.0M
2021-05-24 37.43 37.43 37.43 37.43 0.0M
2021-05-21 37.70 37.70 37.70 37.70 0.0M
2021-05-20 37.88 37.88 37.88 37.88 0.0M
2021-05-19 37.20 37.20 37.20 37.20 0.0M
2021-05-14 37.49 37.49 37.49 37.49 0.0M
2021-05-13 37.47 37.47 37.47 37.47 0.0M
2021-05-12 37.57 38.08 37.49 38.08 0.0M
2021-05-11 38.82 38.82 37.79 37.79 0.0M
2021-05-10 40.15 40.29 39.15 39.15 0.0M
2021-05-07 38.34 39.03 38.34 39.03 0.0M
2021-05-06 39.22 39.22 38.36 38.36 0.0M
2021-05-05 39.18 39.92 38.80 38.80 0.0M
2021-05-04 39.21 39.22 39.21 39.22 0.0M
2021-05-03 38.98 39.38 38.98 39.38 0.0M
2021-04-30 39.05 39.05 39.05 39.05 0.0M
2021-04-29 39.51 39.51 39.51 39.51 0.0M
2021-04-28 39.39 39.41 39.39 39.41 0.0M
2021-04-27 39.73 39.73 39.73 39.73 0.0M
2021-04-26 39.13 39.24 39.13 39.24 0.0M
2021-04-23 40.19 40.26 39.49 39.51 0.0M
2021-04-21 40.92 40.92 40.85 40.85 0.0M
2021-04-20 40.46 40.79 40.46 40.79 0.0M
2021-04-19 41.12 41.12 40.99 40.99 0.0M
2021-04-15 41.15 41.82 41.15 41.51 0.0M
2021-04-14 41.39 41.39 41.39 41.39 0.0M
2021-04-13 41.36 41.40 41.36 41.40 0.0M
2021-04-12 41.49 41.72 41.46 41.46 0.0M
2021-04-09 41.54 41.54 41.54 41.54 0.0M
2021-04-08 40.80 41.32 40.80 41.32 0.0M
2021-04-07 40.87 41.56 40.87 41.56 0.0M
2021-04-06 41.74 41.82 41.00 41.00 0.0M
2021-04-01 40.90 40.90 40.90 40.90 0.0M
2021-03-31 40.63 40.63 40.63 40.63 0.0M
2021-03-30 41.03 41.03 40.99 40.99 0.0M
2021-03-26 40.35 40.35 40.35 40.35 0.0M
2021-03-25 40.52 40.52 40.09 40.09 0.0M
2021-03-24 41.80 41.85 40.50 40.63 0.0M
2021-03-23 41.43 41.43 41.42 41.42 0.0M
2021-03-22 41.62 41.62 41.38 41.38 0.0M
2021-03-19 41.34 41.56 41.23 41.56 0.0M
2021-03-17 41.10 41.40 41.10 41.30 0.0M
2021-03-16 40.49 41.40 40.49 41.20 0.0M
2021-03-15 39.48 40.80 39.45 40.80 0.0M
2021-03-12 39.70 40.03 39.54 40.03 0.0M
2021-03-11 39.48 40.11 39.48 40.10 0.0M
2021-03-10 39.49 39.49 38.85 39.49 0.0M
2021-03-09 39.09 39.35 39.09 39.35 0.0M
2021-03-08 37.80 38.29 37.75 38.29 0.0M
2021-03-05 37.53 38.18 36.72 37.95 0.0M
2021-03-04 36.97 37.71 36.77 37.63 0.0M
2021-03-03 37.92 37.95 37.65 37.65 0.0M
2021-03-02 38.38 38.38 37.60 37.67 0.0M
2021-03-01 37.03 38.03 37.00 38.03 0.0M
2021-02-26 36.63 37.43 36.63 37.43 0.0M
2021-02-25 37.74 37.74 37.26 37.28 0.0M
2021-02-23 37.20 37.20 36.83 36.90 0.0M
2021-02-22 38.80 38.80 37.35 37.59 0.0M
2021-02-19 38.92 38.92 38.20 38.28 0.0M
2021-02-18 38.47 38.65 38.28 38.65 0.0M
2021-02-17 39.52 39.62 38.60 38.82 0.0M
2021-02-16 39.87 39.87 39.00 39.23 0.0M
2021-02-15 39.81 39.92 39.31 39.31 0.0M
2021-02-12 39.00 39.57 39.00 39.40 0.0M
2021-02-11 40.82 40.82 39.84 40.00 0.0M
2021-02-10 41.05 41.05 40.69 40.69 0.0M
2021-02-09 40.35 41.08 40.25 40.66 0.0M
2021-02-08 41.02 41.09 40.25 40.67 0.0M
2021-02-05 40.50 41.30 40.00 40.97 0.0M
2021-02-04 39.31 39.62 39.31 39.62 0.0M
2021-02-03 39.00 39.25 38.45 39.25 0.0M
2021-02-02 37.92 39.06 37.92 38.70 0.0M
2021-02-01 37.45 38.18 37.38 38.18 0.0M
2021-01-29 38.34 38.34 36.83 36.85 0.0M
2021-01-28 38.41 38.52 37.51 38.52 0.0M
2021-01-27 38.01 38.01 37.84 38.00 0.0M
2021-01-26 38.01 38.15 38.01 38.13 0.0M
2021-01-25 38.97 39.17 38.23 38.28 0.0M
2021-01-22 37.98 38.57 37.98 38.57 0.0M
2021-01-21 39.00 39.00 38.59 38.59 0.0M
2021-01-20 38.98 39.37 38.88 39.37 0.0M
2021-01-19 38.53 38.55 37.74 38.20 0.0M
2021-01-18 38.62 38.66 37.88 38.38 0.0M
2021-01-15 38.40 38.72 37.92 38.15 0.0M
2021-01-14 37.68 38.50 36.94 38.27 0.0M
2021-01-13 36.74 37.29 36.41 37.29 0.0M
2021-01-12 37.03 37.33 36.20 36.48 0.0M
2021-01-11 36.90 37.17 36.24 36.26 0.0M
2021-01-08 36.98 37.01 36.45 36.66 0.0M
2021-01-07 36.31 37.08 36.27 36.65 0.0M
2021-01-06 37.30 37.30 36.50 36.50 0.0M
2021-01-05 36.72 37.40 36.70 37.05 0.0M
2021-01-04 37.63 37.69 36.80 36.91 0.0M