177.50
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-30 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-29 | 168.50 | 167.25 | 167.25 | 168.50 | 0.0M |
| 2021-12-24 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-23 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-22 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-21 | 168.50 | 170.00 | 167.25 | 168.50 | 0.0M |
| 2021-12-20 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-12-17 | 168.50 | 168.50 | 167.25 | 168.50 | 0.0M |
| 2021-12-16 | 168.50 | 170.00 | 167.00 | 168.50 | 0.0M |
| 2021-12-15 | 177.50 | 174.00 | 167.00 | 168.50 | 0.0M |
| 2021-12-14 | 178.50 | 175.50 | 175.50 | 177.50 | 0.0M |
| 2021-12-13 | 180.50 | 177.00 | 177.00 | 180.50 | 0.0M |
| 2021-12-10 | 180.50 | 177.00 | 177.00 | 180.50 | 0.0M |
| 2021-12-09 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2021-12-08 | 180.50 | 177.00 | 177.00 | 180.50 | 0.0M |
| 2021-12-07 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2021-12-06 | 180.50 | 180.50 | 180.50 | 180.50 | 0.0M |
| 2021-12-03 | 180.50 | 181.90 | 181.90 | 180.50 | 0.0M |
| 2021-12-02 | 182.50 | 180.50 | 180.00 | 180.50 | 0.0M |
| 2021-12-01 | 182.50 | 182.50 | 182.50 | 182.50 | 0.0M |
| 2021-11-30 | 182.50 | 180.25 | 180.00 | 182.50 | 0.0M |
| 2021-11-29 | 182.50 | 185.00 | 180.10 | 182.50 | 0.0M |
| 2021-11-26 | 187.50 | 190.00 | 180.00 | 182.50 | 0.4M |
| 2021-11-25 | 187.50 | 187.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-24 | 187.50 | 187.50 | 187.50 | 187.50 | 0.0M |
| 2021-11-23 | 187.50 | 185.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-22 | 187.50 | 188.75 | 185.00 | 187.50 | 0.0M |
| 2021-11-19 | 191.00 | 185.10 | 185.10 | 186.00 | 0.0M |
| 2021-11-18 | 191.00 | 191.00 | 191.00 | 191.00 | 0.0M |
| 2021-11-17 | 191.00 | 188.00 | 188.00 | 191.00 | 0.0M |
| 2021-11-16 | 195.00 | 192.25 | 190.00 | 191.50 | 0.0M |
| 2021-11-15 | 195.00 | 192.00 | 192.00 | 195.00 | 0.0M |
| 2021-11-12 | 195.00 | 197.80 | 197.80 | 195.00 | 0.0M |
| 2021-11-11 | 195.00 | 195.00 | 195.00 | 195.00 | 0.0M |
| 2021-11-10 | 199.00 | 195.00 | 193.00 | 195.00 | 0.0M |
| 2021-11-09 | 199.00 | 200.00 | 198.00 | 199.00 | 0.1M |
| 2021-11-08 | 197.50 | 200.00 | 199.29 | 199.00 | 0.0M |
| 2021-11-05 | 197.50 | 199.50 | 195.20 | 197.50 | 0.0M |
| 2021-11-04 | 198.50 | 200.00 | 195.00 | 197.50 | 0.0M |
| 2021-11-03 | 198.50 | 198.50 | 198.50 | 198.50 | 0.0M |
| 2021-11-02 | 199.00 | 201.00 | 195.20 | 198.50 | 0.0M |
| 2021-11-01 | 180.00 | 200.00 | 180.00 | 198.50 | 0.0M |
| 2021-10-29 | 180.00 | 183.64 | 178.85 | 180.00 | 0.0M |
| 2021-10-28 | 180.00 | 178.85 | 178.85 | 180.00 | 0.0M |
| 2021-10-27 | 180.00 | 183.64 | 183.64 | 180.00 | 0.0M |
| 2021-10-26 | 180.00 | 180.00 | 176.10 | 180.00 | 0.3M |
| 2021-10-25 | 180.00 | 184.00 | 178.75 | 180.00 | 0.0M |
| 2021-10-22 | 180.00 | 184.00 | 178.00 | 180.00 | 0.0M |
| 2021-10-21 | 180.00 | 181.55 | 178.00 | 180.00 | 0.0M |
| 2021-10-20 | 177.00 | 182.00 | 175.00 | 180.00 | 0.5M |
| 2021-10-19 | 175.00 | 177.80 | 177.80 | 175.00 | 0.0M |
| 2021-10-18 | 175.00 | 176.00 | 170.00 | 175.00 | 0.0M |
| 2021-10-15 | 175.00 | 176.00 | 172.00 | 175.00 | 0.0M |
| 2021-10-14 | 175.00 | 172.50 | 172.50 | 172.50 | 0.0M |
| 2021-10-13 | 175.00 | 172.50 | 172.50 | 175.00 | 0.0M |
| 2021-10-12 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2021-10-11 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2021-10-08 | 175.00 | 172.43 | 172.00 | 175.00 | 0.0M |
| 2021-10-07 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2021-10-06 | 175.00 | 172.50 | 172.50 | 175.00 | 0.0M |
| 2021-10-05 | 175.00 | 172.50 | 172.50 | 175.00 | 0.1M |
| 2021-10-04 | 175.00 | 176.00 | 172.50 | 175.00 | 0.0M |
| 2021-10-01 | 176.00 | 172.60 | 170.00 | 175.00 | 0.0M |
| 2021-09-30 | 174.00 | 180.00 | 177.00 | 176.00 | 0.0M |
| 2021-09-29 | 162.50 | 177.90 | 165.00 | 174.00 | 0.5M |
| 2021-09-28 | 159.50 | 162.00 | 157.50 | 160.00 | 0.0M |
| 2021-09-27 | 159.50 | 160.00 | 157.00 | 158.00 | 0.4M |
| 2021-09-24 | 165.00 | 165.00 | 157.00 | 159.50 | 0.2M |
| 2021-09-23 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2021-09-22 | 165.00 | 168.00 | 165.00 | 165.00 | 0.0M |
| 2021-09-21 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2021-09-20 | 166.50 | 165.00 | 163.00 | 165.00 | 0.0M |
| 2021-09-17 | 166.50 | 163.00 | 163.00 | 166.50 | 0.0M |
| 2021-09-16 | 170.50 | 173.00 | 163.00 | 166.50 | 0.0M |
| 2021-09-15 | 170.50 | 165.00 | 165.00 | 170.50 | 0.0M |
| 2021-09-14 | 170.50 | 170.50 | 170.50 | 170.50 | 0.0M |
| 2021-09-13 | 170.50 | 171.00 | 170.50 | 170.50 | 0.0M |
| 2021-09-10 | 170.50 | 168.00 | 168.00 | 170.50 | 0.0M |
| 2021-09-09 | 170.50 | 168.00 | 168.00 | 170.50 | 0.1M |
| 2021-09-08 | 168.00 | 173.00 | 170.45 | 170.50 | 0.0M |
| 2021-09-07 | 168.00 | 168.00 | 165.00 | 168.00 | 0.0M |
| 2021-09-06 | 167.50 | 170.45 | 165.00 | 168.00 | 0.0M |
| 2021-09-03 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0M |
| 2021-09-02 | 167.50 | 167.50 | 167.50 | 167.50 | 0.0M |
| 2021-09-01 | 168.50 | 166.00 | 166.00 | 167.50 | 0.0M |
| 2021-08-31 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-08-27 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-08-26 | 168.50 | 169.90 | 166.00 | 168.50 | 0.0M |
| 2021-08-25 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-08-24 | 168.50 | 172.00 | 165.00 | 168.50 | 0.0M |
| 2021-08-23 | 169.50 | 170.85 | 168.00 | 169.50 | 0.0M |
| 2021-08-20 | 169.50 | 169.50 | 164.50 | 169.50 | 0.0M |
| 2021-08-19 | 166.00 | 169.55 | 164.50 | 169.50 | 0.2M |
| 2021-08-18 | 166.00 | 164.50 | 164.50 | 166.00 | 0.0M |
| 2021-08-17 | 164.00 | 169.00 | 162.00 | 166.00 | 0.0M |
| 2021-08-16 | 168.50 | 167.85 | 161.00 | 164.00 | 0.0M |
| 2021-08-13 | 168.50 | 166.50 | 166.50 | 168.50 | 0.0M |
| 2021-08-12 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2021-08-11 | 168.50 | 166.50 | 166.50 | 168.50 | 0.0M |
| 2021-08-10 | 170.00 | 173.00 | 160.00 | 168.50 | 0.0M |
| 2021-08-09 | 170.00 | 168.50 | 165.00 | 170.00 | 0.0M |
| 2021-08-06 | 170.00 | 170.00 | 165.00 | 170.00 | 0.0M |
| 2021-08-05 | 175.00 | 178.00 | 165.00 | 170.00 | 0.0M |
| 2021-08-04 | 177.00 | 170.00 | 170.00 | 175.00 | 0.0M |
| 2021-08-03 | 180.00 | 175.00 | 175.00 | 180.00 | 0.0M |
| 2021-08-02 | 181.00 | 181.35 | 174.00 | 180.00 | 0.0M |
| 2021-07-30 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2021-07-29 | 181.00 | 180.85 | 180.85 | 181.00 | 0.0M |
| 2021-07-28 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2021-07-27 | 185.00 | 182.44 | 177.00 | 181.00 | 0.0M |
| 2021-07-26 | 188.00 | 183.00 | 183.00 | 187.50 | 0.0M |
| 2021-07-23 | 191.00 | 190.00 | 183.00 | 188.00 | 0.1M |
| 2021-07-22 | 190.00 | 188.42 | 188.00 | 191.50 | 0.0M |
| 2021-07-21 | 187.00 | 190.00 | 185.30 | 189.00 | 0.0M |
| 2021-07-20 | 191.00 | 191.60 | 184.00 | 187.00 | 0.2M |
| 2021-07-19 | 194.00 | 187.00 | 187.00 | 191.00 | 0.0M |
| 2021-07-16 | 194.00 | 194.00 | 194.00 | 194.00 | 0.0M |
| 2021-07-15 | 194.00 | 196.00 | 196.00 | 194.00 | 0.0M |
| 2021-07-14 | 197.00 | 198.00 | 192.00 | 194.00 | 0.0M |
| 2021-07-13 | 198.50 | 198.50 | 193.00 | 197.00 | 0.2M |
| 2021-07-12 | 198.50 | 196.00 | 195.50 | 198.50 | 0.0M |
| 2021-07-09 | 198.50 | 199.50 | 198.50 | 198.50 | 0.1M |
| 2021-07-08 | 198.50 | 198.00 | 198.00 | 198.50 | 0.0M |
| 2021-07-07 | 198.50 | 199.50 | 196.20 | 198.50 | 0.0M |
| 2021-07-06 | 198.50 | 198.50 | 196.00 | 198.50 | 0.1M |
| 2021-07-05 | 201.50 | 198.00 | 195.00 | 198.50 | 0.0M |
| 2021-07-02 | 203.00 | 201.00 | 198.00 | 201.50 | 0.0M |
| 2021-07-01 | 204.00 | 204.00 | 198.00 | 203.00 | 0.0M |
| 2021-06-30 | 204.00 | 200.00 | 200.00 | 204.00 | 0.0M |
| 2021-06-29 | 204.00 | 204.00 | 204.00 | 204.00 | 0.0M |
| 2021-06-28 | 205.00 | 205.00 | 204.00 | 204.00 | 0.0M |
| 2021-06-25 | 205.00 | 205.00 | 205.00 | 205.00 | 0.0M |
| 2021-06-24 | 206.50 | 206.44 | 200.00 | 205.00 | 0.0M |
| 2021-06-23 | 206.50 | 206.44 | 203.00 | 206.50 | 0.0M |
| 2021-06-22 | 206.50 | 206.50 | 206.50 | 206.50 | 0.0M |
| 2021-06-21 | 206.50 | 206.44 | 203.00 | 206.50 | 0.0M |
| 2021-06-18 | 206.50 | 206.44 | 206.44 | 206.50 | 0.0M |
| 2021-06-17 | 206.50 | 209.93 | 209.93 | 206.50 | 0.0M |
| 2021-06-16 | 206.50 | 205.10 | 203.00 | 206.50 | 0.0M |
| 2021-06-15 | 206.50 | 208.00 | 206.50 | 206.50 | 0.7M |
| 2021-06-14 | 206.50 | 203.50 | 203.50 | 206.50 | 0.0M |
| 2021-06-11 | 206.50 | 207.00 | 207.00 | 206.50 | 0.0M |
| 2021-06-10 | 206.50 | 208.00 | 203.00 | 206.50 | 0.0M |
| 2021-06-09 | 206.50 | 206.50 | 206.50 | 206.50 | 0.0M |
| 2021-06-08 | 208.50 | 210.00 | 205.00 | 206.50 | 0.0M |
| 2021-06-07 | 208.50 | 205.00 | 205.00 | 208.50 | 0.0M |
| 2021-06-04 | 208.50 | 205.00 | 205.00 | 208.50 | 0.0M |
| 2021-06-03 | 208.50 | 210.00 | 205.00 | 208.50 | 0.0M |
| 2021-06-02 | 208.50 | 206.00 | 206.00 | 208.50 | 0.0M |
| 2021-06-01 | 208.50 | 210.25 | 210.00 | 208.50 | 0.0M |
| 2021-05-28 | 210.00 | 210.25 | 205.00 | 208.50 | 0.0M |
| 2021-05-27 | 210.00 | 212.50 | 206.50 | 210.00 | 0.0M |
| 2021-05-26 | 210.00 | 212.50 | 212.50 | 210.00 | 0.0M |
| 2021-05-25 | 210.00 | 213.45 | 213.45 | 210.00 | 0.0M |
| 2021-05-24 | 210.00 | 206.50 | 206.50 | 210.00 | 0.0M |
| 2021-05-21 | 210.00 | 214.90 | 205.00 | 210.00 | 0.0M |
| 2021-05-20 | 205.00 | 212.00 | 208.45 | 210.00 | 0.0M |
| 2021-05-19 | 205.00 | 208.00 | 200.00 | 205.00 | 0.0M |
| 2021-05-18 | 205.00 | 202.00 | 200.00 | 205.00 | 0.0M |
| 2021-05-17 | 205.00 | 201.11 | 201.11 | 205.00 | 0.0M |
| 2021-05-14 | 205.00 | 209.00 | 209.00 | 205.00 | 0.0M |
| 2021-05-13 | 205.00 | 200.00 | 200.00 | 205.00 | 0.1M |
| 2021-05-12 | 204.00 | 209.90 | 200.00 | 205.00 | 0.0M |
| 2021-05-11 | 204.00 | 200.00 | 200.00 | 204.00 | 0.0M |
| 2021-05-10 | 205.00 | 205.00 | 200.00 | 204.00 | 0.1M |
| 2021-05-07 | 205.00 | 205.00 | 202.00 | 205.00 | 0.0M |
| 2021-05-06 | 208.00 | 203.00 | 203.00 | 205.00 | 0.0M |
| 2021-05-05 | 209.00 | 203.00 | 203.00 | 208.00 | 0.0M |
| 2021-05-04 | 209.00 | 212.00 | 212.00 | 209.00 | 0.0M |
| 2021-04-30 | 209.00 | 209.50 | 205.00 | 209.00 | 0.0M |
| 2021-04-29 | 209.00 | 206.20 | 206.20 | 209.00 | 0.0M |
| 2021-04-28 | 208.00 | 212.00 | 206.20 | 209.00 | 0.0M |
| 2021-04-27 | 208.00 | 208.00 | 204.00 | 208.00 | 0.1M |
| 2021-04-26 | 211.50 | 209.00 | 205.00 | 208.00 | 0.0M |
| 2021-04-23 | 211.50 | 210.80 | 210.80 | 211.50 | 0.0M |
| 2021-04-22 | 211.50 | 212.45 | 210.30 | 211.50 | 0.0M |
| 2021-04-21 | 215.00 | 212.45 | 208.00 | 211.50 | 0.2M |
| 2021-04-20 | 215.00 | 215.00 | 210.00 | 215.00 | 0.0M |
| 2021-04-19 | 215.00 | 217.00 | 210.00 | 215.00 | 0.0M |
| 2021-04-16 | 215.00 | 215.70 | 215.00 | 215.00 | 0.0M |
| 2021-04-15 | 222.50 | 221.00 | 210.00 | 215.00 | 0.1M |
| 2021-04-14 | 222.50 | 225.00 | 222.70 | 222.50 | 0.0M |
| 2021-04-13 | 222.50 | 228.00 | 222.70 | 222.50 | 0.0M |
| 2021-04-12 | 213.50 | 227.00 | 218.50 | 222.50 | 0.1M |
| 2021-04-09 | 209.00 | 217.00 | 211.50 | 213.50 | 0.0M |
| 2021-04-08 | 211.50 | 215.00 | 208.50 | 209.00 | 0.1M |
| 2021-04-07 | 202.50 | 214.00 | 202.00 | 210.50 | 0.1M |
| 2021-04-06 | 190.50 | 201.00 | 193.93 | 198.50 | 0.1M |
| 2021-04-01 | 190.00 | 194.00 | 189.81 | 190.50 | 0.7M |
| 2021-03-31 | 186.50 | 194.00 | 183.00 | 190.00 | 0.2M |
| 2021-03-30 | 186.50 | 190.00 | 186.20 | 186.50 | 0.5M |
| 2021-03-29 | 186.50 | 190.00 | 183.00 | 186.50 | 2.1M |