72.00
最終更新: 2025-10-03
| 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 | 55.00 | 56.00 | 54.00 | 55.00 | 3.3M |
| 2022-12-29 | 54.00 | 55.00 | 53.00 | 55.00 | 1.1M |
| 2022-12-28 | 54.00 | 56.00 | 54.00 | 54.00 | 0.5M |
| 2022-12-27 | 53.00 | 57.00 | 53.00 | 54.00 | 1.7M |
| 2022-12-26 | 55.00 | 55.00 | 53.00 | 53.00 | 1.8M |
| 2022-12-23 | 54.00 | 55.00 | 54.00 | 55.00 | 0.7M |
| 2022-12-22 | 56.00 | 56.00 | 54.00 | 54.00 | 1.5M |
| 2022-12-21 | 55.00 | 57.00 | 54.00 | 55.00 | 1.4M |
| 2022-12-20 | 57.00 | 57.00 | 55.00 | 55.00 | 0.8M |
| 2022-12-19 | 57.00 | 59.00 | 56.00 | 56.00 | 0.8M |
| 2022-12-16 | 56.00 | 57.00 | 55.00 | 57.00 | 0.8M |
| 2022-12-15 | 55.00 | 56.00 | 54.00 | 56.00 | 2.0M |
| 2022-12-14 | 57.00 | 57.00 | 55.00 | 55.00 | 2.3M |
| 2022-12-13 | 54.00 | 57.00 | 53.00 | 57.00 | 6.1M |
| 2022-12-12 | 56.00 | 56.00 | 53.00 | 54.00 | 9.7M |
| 2022-12-09 | 56.00 | 58.00 | 56.00 | 56.00 | 1.5M |
| 2022-12-08 | 59.00 | 60.00 | 55.00 | 56.00 | 8.0M |
| 2022-12-07 | 60.00 | 61.00 | 59.00 | 59.00 | 1.3M |
| 2022-12-06 | 61.00 | 62.00 | 59.00 | 60.00 | 5.5M |
| 2022-12-05 | 61.00 | 62.00 | 61.00 | 61.00 | 1.3M |
| 2022-12-02 | 62.00 | 63.00 | 61.00 | 61.00 | 3.4M |
| 2022-12-01 | 62.00 | 62.00 | 61.00 | 62.00 | 1.7M |
| 2022-11-30 | 63.00 | 63.00 | 61.00 | 62.00 | 4.8M |
| 2022-11-29 | 61.00 | 64.00 | 61.00 | 62.00 | 10.7M |
| 2022-11-28 | 62.00 | 62.00 | 61.00 | 61.00 | 2.2M |
| 2022-11-25 | 62.00 | 63.00 | 61.00 | 62.00 | 4.9M |
| 2022-11-24 | 63.00 | 63.00 | 62.00 | 62.00 | 3.0M |
| 2022-11-23 | 63.00 | 63.00 | 62.00 | 62.00 | 2.5M |
| 2022-11-22 | 62.00 | 65.00 | 61.00 | 62.00 | 29.4M |
| 2022-11-21 | 64.00 | 64.00 | 61.00 | 61.00 | 9.2M |
| 2022-11-18 | 64.00 | 64.00 | 63.00 | 64.00 | 1.8M |
| 2022-11-17 | 65.00 | 65.00 | 63.00 | 63.00 | 5.4M |
| 2022-11-16 | 64.00 | 66.00 | 63.00 | 65.00 | 8.6M |
| 2022-11-15 | 64.00 | 64.00 | 62.00 | 64.00 | 3.8M |
| 2022-11-14 | 63.00 | 68.00 | 62.00 | 63.00 | 33.1M |
| 2022-11-11 | 61.00 | 63.00 | 61.00 | 62.00 | 5.0M |
| 2022-11-10 | 63.00 | 64.00 | 61.00 | 62.00 | 6.1M |
| 2022-11-09 | 62.00 | 63.00 | 61.00 | 63.00 | 3.0M |
| 2022-11-08 | 63.00 | 64.00 | 62.00 | 62.00 | 2.9M |
| 2022-11-07 | 62.00 | 65.00 | 62.00 | 63.00 | 10.2M |
| 2022-11-04 | 66.00 | 67.00 | 62.00 | 62.00 | 14.4M |
| 2022-11-03 | 68.00 | 68.00 | 65.00 | 66.00 | 10.1M |
| 2022-11-02 | 69.00 | 69.00 | 67.00 | 68.00 | 9.1M |
| 2022-11-01 | 70.00 | 71.00 | 68.00 | 69.00 | 7.0M |
| 2022-10-31 | 70.00 | 71.00 | 69.00 | 70.00 | 5.5M |
| 2022-10-28 | 71.00 | 71.00 | 68.00 | 69.00 | 8.3M |
| 2022-10-27 | 71.00 | 71.00 | 70.00 | 70.00 | 6.5M |
| 2022-10-26 | 70.00 | 71.00 | 69.00 | 71.00 | 5.4M |
| 2022-10-25 | 68.00 | 72.00 | 68.00 | 69.00 | 14.2M |
| 2022-10-24 | 73.00 | 73.00 | 69.00 | 69.00 | 31.2M |
| 2022-10-21 | 77.00 | 77.00 | 72.00 | 73.00 | 32.9M |
| 2022-10-20 | 78.00 | 79.00 | 76.00 | 77.00 | 17.3M |
| 2022-10-19 | 80.00 | 80.00 | 77.00 | 78.00 | 9.4M |
| 2022-10-18 | 80.00 | 81.00 | 78.00 | 79.00 | 5.0M |
| 2022-10-17 | 78.00 | 82.00 | 76.00 | 80.00 | 21.3M |
| 2022-10-14 | 77.00 | 79.00 | 77.00 | 78.00 | 4.6M |
| 2022-10-13 | 78.00 | 82.00 | 77.00 | 77.00 | 30.3M |
| 2022-10-12 | 79.00 | 80.00 | 75.00 | 78.00 | 14.0M |
| 2022-10-11 | 79.00 | 80.00 | 78.00 | 79.00 | 8.0M |
| 2022-10-10 | 80.00 | 82.00 | 79.00 | 79.00 | 7.9M |
| 2022-10-07 | 81.00 | 82.00 | 79.00 | 80.00 | 5.1M |
| 2022-10-06 | 81.00 | 81.00 | 79.00 | 81.00 | 9.3M |
| 2022-10-05 | 82.00 | 82.00 | 80.00 | 81.00 | 8.9M |
| 2022-10-04 | 81.00 | 83.00 | 81.00 | 82.00 | 7.3M |
| 2022-10-03 | 80.00 | 84.00 | 79.00 | 81.00 | 20.7M |
| 2022-09-30 | 84.00 | 84.00 | 79.00 | 80.00 | 22.7M |
| 2022-09-29 | 83.00 | 84.00 | 82.00 | 84.00 | 9.7M |
| 2022-09-28 | 85.00 | 86.00 | 83.00 | 83.00 | 14.2M |
| 2022-09-27 | 83.00 | 87.00 | 82.00 | 84.00 | 41.4M |
| 2022-09-26 | 85.00 | 85.00 | 81.00 | 83.00 | 9.0M |
| 2022-09-23 | 84.00 | 85.00 | 83.00 | 84.00 | 10.7M |
| 2022-09-22 | 82.00 | 85.00 | 81.00 | 83.00 | 28.3M |
| 2022-09-21 | 83.00 | 84.00 | 81.00 | 82.00 | 13.2M |
| 2022-09-20 | 84.00 | 90.00 | 82.00 | 83.00 | 88.1M |
| 2022-09-19 | 82.00 | 87.00 | 80.00 | 83.00 | 69.0M |
| 2022-09-16 | 79.00 | 83.00 | 78.00 | 81.00 | 39.0M |
| 2022-09-15 | 80.00 | 81.00 | 79.00 | 79.00 | 8.3M |
| 2022-09-14 | 79.00 | 81.00 | 78.00 | 80.00 | 9.1M |
| 2022-09-13 | 81.00 | 82.00 | 79.00 | 79.00 | 11.7M |
| 2022-09-12 | 81.00 | 84.00 | 78.00 | 80.00 | 34.2M |
| 2022-09-09 | 82.00 | 85.00 | 80.00 | 80.00 | 21.1M |
| 2022-09-08 | 78.00 | 84.00 | 77.00 | 82.00 | 51.9M |
| 2022-09-07 | 75.00 | 79.00 | 74.00 | 77.00 | 28.5M |
| 2022-09-06 | 74.00 | 75.00 | 74.00 | 75.00 | 8.1M |
| 2022-09-05 | 75.00 | 76.00 | 73.00 | 74.00 | 7.9M |
| 2022-09-02 | 76.00 | 76.00 | 74.00 | 75.00 | 15.7M |
| 2022-09-01 | 74.00 | 78.00 | 73.00 | 75.00 | 66.5M |
| 2022-08-31 | 73.00 | 74.00 | 72.00 | 73.00 | 4.7M |
| 2022-08-30 | 74.00 | 74.00 | 72.00 | 73.00 | 5.3M |
| 2022-08-29 | 72.00 | 74.00 | 72.00 | 74.00 | 8.2M |
| 2022-08-26 | 73.00 | 73.00 | 72.00 | 72.00 | 3.0M |
| 2022-08-25 | 73.00 | 74.00 | 72.00 | 73.00 | 5.0M |
| 2022-08-24 | 72.00 | 74.00 | 72.00 | 73.00 | 6.9M |
| 2022-08-23 | 73.00 | 73.00 | 72.00 | 72.00 | 9.5M |
| 2022-08-22 | 74.00 | 74.00 | 72.00 | 73.00 | 6.0M |
| 2022-08-19 | 73.00 | 77.00 | 72.00 | 73.00 | 20.2M |
| 2022-08-18 | 73.00 | 74.00 | 72.00 | 72.00 | 5.0M |
| 2022-08-16 | 72.00 | 74.00 | 72.00 | 73.00 | 4.6M |
| 2022-08-15 | 73.00 | 74.00 | 72.00 | 73.00 | 7.5M |
| 2022-08-12 | 74.00 | 74.00 | 73.00 | 73.00 | 7.2M |
| 2022-08-11 | 73.00 | 74.00 | 72.00 | 74.00 | 6.8M |
| 2022-08-10 | 73.00 | 74.00 | 72.00 | 73.00 | 7.2M |
| 2022-08-09 | 73.00 | 74.00 | 72.00 | 72.00 | 13.3M |
| 2022-08-08 | 74.00 | 75.00 | 73.00 | 73.00 | 6.2M |
| 2022-08-05 | 73.00 | 75.00 | 73.00 | 74.00 | 16.0M |
| 2022-08-04 | 72.00 | 78.00 | 72.00 | 73.00 | 44.2M |
| 2022-08-03 | 72.00 | 73.00 | 71.00 | 72.00 | 10.6M |
| 2022-08-02 | 74.00 | 74.00 | 72.00 | 72.00 | 8.3M |
| 2022-08-01 | 73.00 | 74.00 | 72.00 | 74.00 | 9.4M |
| 2022-07-29 | 73.00 | 76.00 | 72.00 | 73.00 | 34.0M |
| 2022-07-28 | 72.00 | 77.00 | 72.00 | 74.00 | 35.0M |
| 2022-07-27 | 77.00 | 83.00 | 76.00 | 76.00 | 80.9M |
| 2022-07-26 | 89.00 | 95.00 | 81.00 | 81.00 | 171.6M |
| 2022-07-25 | 72.00 | 92.00 | 71.00 | 87.00 | 269.8M |
| 2022-07-22 | 71.00 | 72.00 | 71.00 | 72.00 | 2.8M |
| 2022-07-21 | 71.00 | 72.00 | 70.00 | 71.00 | 2.5M |
| 2022-07-20 | 71.00 | 73.00 | 70.00 | 70.00 | 11.7M |
| 2022-07-19 | 71.00 | 71.00 | 70.00 | 70.00 | 4.3M |
| 2022-07-18 | 71.00 | 72.00 | 70.00 | 70.00 | 4.0M |
| 2022-07-15 | 71.00 | 72.00 | 70.00 | 71.00 | 2.6M |
| 2022-07-14 | 71.00 | 73.00 | 71.00 | 71.00 | 8.3M |
| 2022-07-13 | 72.00 | 73.00 | 70.00 | 71.00 | 7.8M |
| 2022-07-12 | 71.00 | 76.00 | 70.00 | 71.00 | 31.8M |
| 2022-07-11 | 73.00 | 73.00 | 70.00 | 71.00 | 5.7M |
| 2022-07-08 | 71.00 | 73.00 | 71.00 | 72.00 | 6.9M |
| 2022-07-07 | 70.00 | 73.00 | 70.00 | 71.00 | 6.6M |
| 2022-07-06 | 71.00 | 72.00 | 70.00 | 71.00 | 5.5M |
| 2022-07-05 | 73.00 | 74.00 | 71.00 | 71.00 | 9.1M |
| 2022-07-04 | 72.00 | 74.00 | 70.00 | 73.00 | 8.7M |
| 2022-07-01 | 75.00 | 77.00 | 71.00 | 72.00 | 24.7M |
| 2022-06-30 | 78.00 | 79.00 | 75.00 | 75.00 | 13.4M |
| 2022-06-29 | 80.00 | 80.00 | 77.00 | 78.00 | 7.7M |
| 2022-06-28 | 78.00 | 80.00 | 78.00 | 80.00 | 5.8M |
| 2022-06-27 | 80.00 | 80.00 | 78.00 | 78.00 | 6.9M |
| 2022-06-24 | 80.00 | 81.00 | 78.00 | 80.00 | 10.1M |
| 2022-06-23 | 77.00 | 81.00 | 75.00 | 80.00 | 55.5M |
| 2022-06-22 | 76.00 | 78.00 | 75.00 | 76.00 | 11.9M |
| 2022-06-21 | 75.00 | 80.00 | 74.00 | 77.00 | 35.9M |
| 2022-06-20 | 74.00 | 78.00 | 73.00 | 75.00 | 29.2M |
| 2022-06-17 | 72.00 | 77.00 | 71.00 | 73.00 | 42.9M |
| 2022-06-16 | 73.00 | 74.00 | 72.00 | 72.00 | 10.6M |
| 2022-06-15 | 75.00 | 75.00 | 71.00 | 73.00 | 14.5M |
| 2022-06-14 | 74.00 | 76.00 | 73.00 | 74.00 | 10.5M |
| 2022-06-13 | 76.00 | 78.00 | 72.00 | 74.00 | 21.1M |
| 2022-06-10 | 82.00 | 83.00 | 76.00 | 76.00 | 35.9M |
| 2022-06-09 | 77.00 | 81.00 | 74.00 | 81.00 | 44.6M |
| 2022-06-08 | 82.00 | 83.00 | 76.00 | 76.00 | 56.8M |
| 2022-06-07 | 76.00 | 92.00 | 75.00 | 81.00 | 403.6M |
| 2022-06-06 | 73.00 | 76.00 | 71.00 | 75.00 | 14.1M |
| 2022-06-03 | 73.00 | 73.00 | 71.00 | 73.00 | 4.4M |
| 2022-06-02 | 73.00 | 74.00 | 71.00 | 73.00 | 4.1M |
| 2022-05-31 | 72.00 | 73.00 | 71.00 | 73.00 | 2.4M |
| 2022-05-30 | 72.00 | 76.00 | 71.00 | 72.00 | 14.2M |
| 2022-05-27 | 73.00 | 74.00 | 71.00 | 72.00 | 5.9M |
| 2022-05-25 | 74.00 | 74.00 | 72.00 | 72.00 | 5.1M |
| 2022-05-24 | 71.00 | 76.00 | 71.00 | 73.00 | 20.9M |
| 2022-05-23 | 72.00 | 73.00 | 71.00 | 71.00 | 5.4M |
| 2022-05-20 | 72.00 | 73.00 | 70.00 | 72.00 | 3.0M |
| 2022-05-19 | 71.00 | 73.00 | 70.00 | 71.00 | 5.1M |
| 2022-05-18 | 72.00 | 72.00 | 71.00 | 72.00 | 2.2M |
| 2022-05-17 | 71.00 | 74.00 | 71.00 | 71.00 | 6.4M |
| 2022-05-13 | 73.00 | 73.00 | 70.00 | 71.00 | 3.3M |
| 2022-05-12 | 71.00 | 75.00 | 70.00 | 73.00 | 13.5M |
| 2022-05-11 | 70.00 | 72.00 | 69.00 | 71.00 | 4.4M |
| 2022-05-10 | 72.00 | 72.00 | 69.00 | 70.00 | 6.1M |
| 2022-05-09 | 73.00 | 75.00 | 71.00 | 72.00 | 5.2M |
| 2022-04-28 | 74.00 | 74.00 | 72.00 | 72.00 | 5.3M |
| 2022-04-27 | 74.00 | 74.00 | 72.00 | 74.00 | 4.8M |
| 2022-04-26 | 75.00 | 77.00 | 73.00 | 73.00 | 15.3M |
| 2022-04-25 | 75.00 | 78.00 | 73.00 | 74.00 | 20.0M |
| 2022-04-22 | 75.00 | 80.00 | 74.00 | 75.00 | 14.0M |
| 2022-04-21 | 77.00 | 77.00 | 74.00 | 76.00 | 8.0M |
| 2022-04-20 | 78.00 | 81.00 | 75.00 | 77.00 | 15.0M |
| 2022-04-19 | 76.00 | 79.00 | 75.00 | 78.00 | 10.2M |
| 2022-04-18 | 73.00 | 80.00 | 73.00 | 76.00 | 40.8M |
| 2022-04-14 | 71.00 | 75.00 | 71.00 | 73.00 | 17.5M |
| 2022-04-13 | 74.00 | 75.00 | 70.00 | 71.00 | 10.8M |
| 2022-04-12 | 71.00 | 75.00 | 70.00 | 74.00 | 28.9M |
| 2022-04-11 | 73.00 | 73.00 | 70.00 | 70.00 | 9.0M |
| 2022-04-08 | 74.00 | 76.00 | 70.00 | 72.00 | 13.0M |
| 2022-04-07 | 70.00 | 77.00 | 69.00 | 74.00 | 52.2M |
| 2022-04-06 | 69.00 | 71.00 | 69.00 | 69.00 | 4.1M |
| 2022-04-05 | 70.00 | 70.00 | 69.00 | 69.00 | 2.4M |
| 2022-04-04 | 70.00 | 70.00 | 69.00 | 70.00 | 3.6M |
| 2022-04-01 | 70.00 | 70.00 | 68.00 | 70.00 | 3.2M |
| 2022-03-31 | 70.00 | 71.00 | 69.00 | 70.00 | 2.4M |
| 2022-03-30 | 69.00 | 71.00 | 69.00 | 70.00 | 4.6M |
| 2022-03-29 | 69.00 | 70.00 | 68.00 | 69.00 | 2.1M |
| 2022-03-28 | 70.00 | 71.00 | 68.00 | 69.00 | 4.9M |
| 2022-03-25 | 70.00 | 71.00 | 69.00 | 70.00 | 2.7M |
| 2022-03-24 | 72.00 | 72.00 | 70.00 | 70.00 | 2.5M |
| 2022-03-23 | 70.00 | 73.00 | 69.00 | 71.00 | 9.3M |
| 2022-03-22 | 70.00 | 71.00 | 69.00 | 70.00 | 2.5M |
| 2022-03-21 | 70.00 | 70.00 | 68.00 | 70.00 | 2.9M |
| 2022-03-18 | 69.00 | 70.00 | 68.00 | 69.00 | 2.9M |
| 2022-03-17 | 70.00 | 71.00 | 68.00 | 69.00 | 4.3M |
| 2022-03-16 | 72.00 | 74.00 | 68.00 | 70.00 | 22.7M |
| 2022-03-15 | 73.00 | 73.00 | 71.00 | 72.00 | 4.1M |
| 2022-03-14 | 73.00 | 73.00 | 71.00 | 73.00 | 3.0M |
| 2022-03-11 | 72.00 | 75.00 | 70.00 | 72.00 | 4.5M |
| 2022-03-10 | 77.00 | 77.00 | 70.00 | 72.00 | 3.4M |
| 2022-03-09 | 77.00 | 77.00 | 70.00 | 71.00 | 3.4M |
| 2022-03-08 | 70.00 | 73.00 | 68.00 | 70.00 | 6.9M |
| 2022-03-07 | 74.00 | 75.00 | 69.00 | 70.00 | 10.1M |
| 2022-03-04 | 75.00 | 76.00 | 72.00 | 74.00 | 5.5M |
| 2022-03-02 | 75.00 | 76.00 | 73.00 | 73.00 | 4.4M |
| 2022-03-01 | 80.00 | 80.00 | 73.00 | 75.00 | 3.7M |
| 2022-02-25 | 80.00 | 80.00 | 74.00 | 75.00 | 11.4M |
| 2022-02-24 | 81.00 | 82.00 | 75.00 | 75.00 | 27.3M |
| 2022-02-23 | 79.00 | 81.00 | 77.00 | 80.00 | 14.4M |
| 2022-02-22 | 80.00 | 81.00 | 78.00 | 79.00 | 10.1M |
| 2022-02-21 | 82.00 | 82.00 | 80.00 | 80.00 | 8.5M |
| 2022-02-18 | 82.00 | 85.00 | 81.00 | 81.00 | 25.7M |
| 2022-02-17 | 79.00 | 84.00 | 79.00 | 82.00 | 33.9M |
| 2022-02-16 | 79.00 | 81.00 | 78.00 | 78.00 | 14.7M |
| 2022-02-15 | 82.00 | 83.00 | 78.00 | 79.00 | 17.3M |
| 2022-02-14 | 87.00 | 87.00 | 80.00 | 81.00 | 32.9M |
| 2022-02-11 | 79.00 | 90.00 | 78.00 | 85.00 | 171.7M |
| 2022-02-10 | 78.00 | 79.00 | 77.00 | 78.00 | 8.1M |
| 2022-02-09 | 77.00 | 79.00 | 76.00 | 78.00 | 11.2M |
| 2022-02-08 | 76.00 | 78.00 | 76.00 | 77.00 | 7.6M |
| 2022-02-07 | 77.00 | 78.00 | 75.00 | 76.00 | 11.3M |
| 2022-02-04 | 76.00 | 78.00 | 76.00 | 76.00 | 8.4M |
| 2022-02-03 | 75.00 | 79.00 | 74.00 | 76.00 | 29.6M |
| 2022-02-02 | 77.00 | 78.00 | 74.00 | 75.00 | 15.2M |
| 2022-01-31 | 79.00 | 79.00 | 76.00 | 77.00 | 9.5M |
| 2022-01-28 | 80.00 | 80.00 | 77.00 | 78.00 | 11.6M |
| 2022-01-27 | 78.00 | 82.00 | 77.00 | 79.00 | 18.2M |
| 2022-01-26 | 80.00 | 81.00 | 77.00 | 78.00 | 14.7M |
| 2022-01-25 | 79.00 | 86.00 | 77.00 | 80.00 | 78.2M |
| 2022-01-24 | 81.00 | 81.00 | 77.00 | 78.00 | 17.0M |
| 2022-01-21 | 85.00 | 85.00 | 80.00 | 81.00 | 37.2M |
| 2022-01-20 | 87.00 | 88.00 | 85.00 | 85.00 | 14.9M |
| 2022-01-19 | 87.00 | 89.00 | 85.00 | 87.00 | 26.6M |
| 2022-01-18 | 85.00 | 91.00 | 84.00 | 87.00 | 84.9M |
| 2022-01-17 | 85.00 | 89.00 | 81.00 | 84.00 | 29.3M |
| 2022-01-14 | 81.00 | 85.00 | 81.00 | 84.00 | 12.1M |
| 2022-01-13 | 83.00 | 89.00 | 80.00 | 81.00 | 45.5M |
| 2022-01-12 | 77.00 | 91.00 | 77.00 | 82.00 | 173.7M |
| 2022-01-11 | 82.00 | 83.00 | 77.00 | 77.00 | 28.0M |
| 2022-01-10 | 89.00 | 90.00 | 82.00 | 82.00 | 44.6M |
| 2022-01-07 | 81.00 | 94.00 | 81.00 | 88.00 | 180.2M |
| 2022-01-06 | 83.00 | 84.00 | 80.00 | 81.00 | 41.6M |
| 2022-01-05 | 92.00 | 94.00 | 86.00 | 86.00 | 76.5M |
| 2022-01-04 | 73.00 | 95.00 | 73.00 | 92.00 | 665.3M |
| 2022-01-03 | 69.00 | 76.00 | 69.00 | 73.00 | 31.2M |