290.00
最終更新: 2025-09-26
| 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 | 127.18 | 128.14 | 125.28 | 126.60 | 5.1M |
| 2021-12-30 | 123.07 | 127.87 | 123.03 | 127.14 | 6.4M |
| 2021-12-29 | 125.81 | 127.50 | 123.40 | 124.05 | 4.8M |
| 2021-12-28 | 126.50 | 127.33 | 123.70 | 125.36 | 4.3M |
| 2021-12-27 | 126.00 | 127.95 | 125.11 | 126.18 | 3.9M |
| 2021-12-24 | 128.53 | 129.39 | 125.08 | 125.80 | 4.7M |
| 2021-12-23 | 130.01 | 130.68 | 127.43 | 128.45 | 5.1M |
| 2021-12-22 | 132.61 | 133.19 | 130.15 | 130.30 | 4.2M |
| 2021-12-21 | 133.02 | 133.91 | 129.83 | 131.92 | 5.0M |
| 2021-12-20 | 136.29 | 138.96 | 132.20 | 133.05 | 6.2M |
| 2021-12-17 | 145.00 | 146.00 | 138.03 | 138.10 | 7.9M |
| 2021-12-16 | 145.80 | 147.57 | 144.45 | 145.80 | 3.3M |
| 2021-12-15 | 148.96 | 149.75 | 144.98 | 145.15 | 4.5M |
| 2021-12-14 | 148.18 | 149.88 | 147.01 | 148.53 | 3.4M |
| 2021-12-13 | 150.00 | 150.99 | 147.09 | 147.76 | 5.4M |
| 2021-12-10 | 151.00 | 152.00 | 149.22 | 150.00 | 5.9M |
| 2021-12-09 | 150.57 | 152.85 | 149.60 | 152.00 | 4.8M |
| 2021-12-08 | 149.98 | 151.99 | 149.14 | 150.54 | 3.9M |
| 2021-12-07 | 153.90 | 154.89 | 147.06 | 149.10 | 5.2M |
| 2021-12-06 | 156.00 | 157.80 | 152.30 | 153.03 | 4.5M |
| 2021-12-03 | 152.50 | 157.88 | 152.26 | 156.90 | 6.8M |
| 2021-12-02 | 160.24 | 161.21 | 151.18 | 151.97 | 8.2M |
| 2021-12-01 | 158.90 | 163.55 | 158.72 | 160.24 | 4.0M |
| 2021-11-30 | 160.00 | 164.00 | 159.00 | 160.03 | 5.3M |
| 2021-11-29 | 158.90 | 161.50 | 158.00 | 158.20 | 4.2M |
| 2021-11-26 | 167.00 | 167.00 | 160.39 | 162.00 | 4.9M |
| 2021-11-25 | 162.71 | 167.29 | 161.70 | 166.40 | 5.6M |
| 2021-11-24 | 163.30 | 169.38 | 161.50 | 162.42 | 5.3M |
| 2021-11-23 | 168.16 | 171.00 | 164.50 | 164.61 | 6.1M |
| 2021-11-22 | 164.00 | 170.00 | 163.00 | 169.09 | 6.1M |
| 2021-11-19 | 163.90 | 165.39 | 161.78 | 164.50 | 4.3M |
| 2021-11-18 | 163.40 | 165.50 | 160.50 | 164.45 | 5.2M |
| 2021-11-17 | 163.00 | 165.46 | 161.30 | 164.17 | 5.2M |
| 2021-11-16 | 167.50 | 169.35 | 162.60 | 163.28 | 5.6M |
| 2021-11-15 | 171.66 | 172.80 | 165.17 | 167.68 | 6.0M |
| 2021-11-12 | 170.70 | 175.60 | 168.33 | 169.89 | 7.1M |
| 2021-11-11 | 166.01 | 180.66 | 165.28 | 173.38 | 14.8M |
| 2021-11-10 | 156.07 | 170.42 | 155.60 | 169.36 | 13.7M |
| 2021-11-09 | 152.60 | 159.05 | 150.78 | 158.20 | 6.7M |
| 2021-11-08 | 156.70 | 156.70 | 149.13 | 151.98 | 5.4M |
| 2021-11-05 | 159.95 | 162.25 | 156.52 | 157.19 | 5.6M |
| 2021-11-04 | 157.98 | 160.30 | 155.60 | 156.70 | 4.2M |
| 2021-11-03 | 159.80 | 161.53 | 154.18 | 157.15 | 4.9M |
| 2021-11-02 | 157.90 | 162.90 | 155.43 | 156.80 | 5.9M |
| 2021-11-01 | 157.00 | 158.56 | 153.50 | 157.00 | 4.9M |
| 2021-10-29 | 145.00 | 157.69 | 144.66 | 156.20 | 9.9M |
| 2021-10-28 | 145.94 | 150.42 | 143.11 | 143.47 | 6.1M |
| 2021-10-27 | 153.83 | 155.97 | 148.94 | 150.59 | 5.8M |
| 2021-10-26 | 157.45 | 158.27 | 153.65 | 154.95 | 4.6M |
| 2021-10-25 | 156.36 | 157.80 | 152.77 | 157.43 | 5.1M |
| 2021-10-22 | 151.70 | 158.50 | 151.55 | 156.80 | 7.7M |
| 2021-10-21 | 150.00 | 153.35 | 148.35 | 149.95 | 4.3M |
| 2021-10-20 | 151.01 | 152.88 | 149.01 | 149.85 | 3.5M |
| 2021-10-19 | 150.17 | 152.80 | 149.23 | 150.90 | 3.4M |
| 2021-10-18 | 151.81 | 153.16 | 148.44 | 150.48 | 4.6M |
| 2021-10-15 | 146.39 | 153.94 | 143.02 | 153.87 | 8.5M |
| 2021-10-14 | 145.53 | 147.56 | 143.00 | 145.21 | 4.5M |
| 2021-10-13 | 144.35 | 147.68 | 144.15 | 145.70 | 6.0M |
| 2021-10-12 | 149.53 | 151.97 | 142.88 | 144.19 | 6.5M |
| 2021-10-11 | 154.36 | 156.00 | 149.80 | 150.00 | 5.6M |
| 2021-10-08 | 154.30 | 158.36 | 153.50 | 154.18 | 5.5M |
| 2021-09-30 | 155.80 | 157.74 | 151.60 | 151.80 | 7.0M |
| 2021-09-29 | 157.12 | 158.28 | 152.60 | 155.59 | 5.7M |
| 2021-09-28 | 156.51 | 163.50 | 155.15 | 158.80 | 5.2M |
| 2021-09-27 | 165.05 | 167.70 | 157.77 | 158.09 | 5.5M |
| 2021-09-24 | 163.00 | 165.66 | 161.21 | 162.95 | 5.1M |
| 2021-09-23 | 159.14 | 165.69 | 155.90 | 163.01 | 7.3M |
| 2021-09-22 | 153.17 | 160.66 | 152.64 | 157.75 | 4.8M |
| 2021-09-17 | 158.00 | 161.10 | 153.20 | 153.20 | 5.2M |
| 2021-09-16 | 156.10 | 161.60 | 155.01 | 159.69 | 6.5M |
| 2021-09-15 | 156.90 | 160.87 | 155.04 | 158.11 | 4.1M |
| 2021-09-14 | 156.01 | 162.47 | 155.60 | 157.48 | 5.8M |
| 2021-09-13 | 165.00 | 165.70 | 157.33 | 157.90 | 7.5M |
| 2021-09-10 | 161.03 | 170.45 | 158.12 | 167.32 | 10.8M |
| 2021-09-09 | 158.00 | 164.30 | 154.70 | 161.82 | 7.9M |
| 2021-09-08 | 160.57 | 162.66 | 156.00 | 159.16 | 5.6M |
| 2021-09-07 | 159.99 | 162.80 | 157.60 | 159.00 | 5.3M |
| 2021-09-06 | 153.02 | 161.98 | 151.45 | 160.78 | 7.9M |
| 2021-09-03 | 149.80 | 158.00 | 149.55 | 154.52 | 9.3M |
| 2021-09-02 | 155.61 | 157.33 | 148.30 | 149.80 | 10.8M |
| 2021-09-01 | 165.00 | 165.00 | 154.00 | 158.30 | 9.4M |
| 2021-08-31 | 159.60 | 164.85 | 155.07 | 164.85 | 11.6M |
| 2021-08-30 | 172.99 | 176.70 | 158.01 | 159.28 | 15.0M |
| 2021-08-27 | 173.00 | 176.90 | 171.01 | 173.31 | 6.4M |
| 2021-08-26 | 180.68 | 183.50 | 171.00 | 172.16 | 9.2M |
| 2021-08-25 | 185.30 | 189.49 | 176.20 | 178.51 | 9.5M |
| 2021-08-24 | 180.80 | 186.55 | 177.80 | 182.00 | 7.8M |
| 2021-08-23 | 176.01 | 182.80 | 171.58 | 181.46 | 8.8M |
| 2021-08-20 | 171.78 | 179.65 | 171.70 | 174.41 | 7.4M |
| 2021-08-19 | 167.00 | 176.87 | 166.01 | 171.38 | 9.4M |
| 2021-08-18 | 168.64 | 171.21 | 165.05 | 167.90 | 7.4M |
| 2021-08-17 | 173.48 | 177.50 | 166.50 | 167.20 | 7.9M |
| 2021-08-16 | 171.40 | 179.83 | 169.00 | 174.48 | 8.7M |
| 2021-08-13 | 182.98 | 184.84 | 171.61 | 172.95 | 10.2M |
| 2021-08-12 | 180.00 | 190.83 | 178.53 | 185.99 | 10.1M |
| 2021-08-11 | 180.00 | 187.58 | 177.49 | 182.30 | 9.1M |
| 2021-08-10 | 182.51 | 186.00 | 175.38 | 180.55 | 9.4M |
| 2021-08-09 | 178.10 | 183.70 | 175.05 | 182.50 | 10.4M |
| 2021-08-06 | 195.38 | 198.25 | 179.08 | 183.20 | 14.5M |
| 2021-08-05 | 191.84 | 194.99 | 185.71 | 190.78 | 8.2M |
| 2021-08-04 | 189.00 | 197.55 | 185.70 | 195.00 | 13.3M |
| 2021-08-03 | 207.50 | 209.50 | 185.66 | 187.67 | 21.3M |
| 2021-08-02 | 226.00 | 229.00 | 202.38 | 213.80 | 16.9M |
| 2021-07-30 | 219.99 | 234.97 | 215.00 | 229.89 | 17.1M |
| 2021-07-29 | 203.47 | 226.82 | 197.30 | 225.05 | 18.9M |
| 2021-07-28 | 195.00 | 202.90 | 183.90 | 195.65 | 14.9M |
| 2021-07-27 | 208.00 | 230.85 | 197.98 | 200.96 | 23.9M |
| 2021-07-26 | 200.00 | 215.00 | 192.00 | 212.90 | 18.1M |
| 2021-07-23 | 195.31 | 208.00 | 193.28 | 197.04 | 19.2M |
| 2021-07-22 | 167.60 | 194.30 | 164.68 | 191.00 | 22.1M |
| 2021-07-21 | 154.25 | 169.71 | 153.50 | 165.00 | 14.2M |
| 2021-07-20 | 153.94 | 155.99 | 150.88 | 153.13 | 6.1M |
| 2021-07-19 | 152.50 | 155.58 | 149.33 | 154.80 | 8.3M |
| 2021-07-16 | 168.47 | 171.98 | 156.11 | 156.50 | 12.3M |
| 2021-07-15 | 165.27 | 168.79 | 162.11 | 166.40 | 8.8M |
| 2021-07-14 | 169.79 | 171.40 | 164.75 | 168.00 | 8.9M |
| 2021-07-13 | 174.03 | 175.96 | 167.20 | 168.00 | 11.1M |
| 2021-07-12 | 177.00 | 181.57 | 171.60 | 175.98 | 14.3M |
| 2021-07-09 | 175.56 | 180.80 | 170.86 | 178.04 | 12.2M |
| 2021-07-08 | 165.00 | 180.58 | 165.00 | 177.49 | 18.5M |
| 2021-07-07 | 156.61 | 166.51 | 153.98 | 165.04 | 12.0M |
| 2021-07-06 | 163.61 | 169.60 | 156.95 | 161.18 | 13.2M |
| 2021-07-05 | 158.90 | 171.33 | 158.00 | 162.70 | 21.4M |
| 2021-07-02 | 155.60 | 156.91 | 150.33 | 151.50 | 9.2M |
| 2021-07-01 | 163.00 | 167.00 | 156.80 | 158.99 | 9.3M |
| 2021-06-30 | 162.89 | 171.36 | 162.88 | 165.92 | 11.1M |
| 2021-06-29 | 165.00 | 166.00 | 160.03 | 161.89 | 7.3M |
| 2021-06-28 | 164.20 | 169.19 | 160.10 | 165.70 | 9.1M |
| 2021-06-25 | 159.90 | 163.00 | 155.10 | 162.12 | 8.8M |
| 2021-06-24 | 162.01 | 166.66 | 156.66 | 158.00 | 9.1M |
| 2021-06-23 | 158.88 | 171.39 | 155.38 | 164.18 | 13.3M |
| 2021-06-22 | 161.50 | 162.89 | 155.08 | 157.50 | 8.2M |
| 2021-06-21 | 160.00 | 162.86 | 158.20 | 161.60 | 9.4M |
| 2021-06-18 | 157.49 | 163.80 | 153.76 | 160.76 | 17.9M |
| 2021-06-17 | 132.81 | 158.34 | 132.80 | 153.68 | 22.3M |
| 2021-06-16 | 135.00 | 139.98 | 131.02 | 131.95 | 9.6M |
| 2021-06-15 | 129.32 | 135.45 | 126.85 | 134.21 | 11.9M |
| 2021-06-11 | 137.70 | 138.60 | 129.11 | 129.18 | 11.2M |
| 2021-06-10 | 134.70 | 139.25 | 134.70 | 137.60 | 9.0M |
| 2021-06-09 | 135.00 | 138.69 | 132.50 | 133.83 | 5.7M |
| 2021-06-08 | 141.10 | 141.10 | 133.87 | 134.98 | 6.9M |
| 2021-06-07 | 143.00 | 147.99 | 138.00 | 139.76 | 9.0M |
| 2021-06-04 | 131.00 | 138.68 | 130.51 | 137.09 | 5.8M |
| 2021-06-03 | 138.30 | 138.32 | 132.35 | 133.21 | 5.6M |
| 2021-06-02 | 137.20 | 141.88 | 134.35 | 138.61 | 7.0M |
| 2021-06-01 | 130.83 | 139.90 | 129.04 | 137.53 | 10.5M |
| 2021-05-31 | 130.19 | 132.20 | 128.55 | 130.80 | 4.8M |
| 2021-05-28 | 130.24 | 130.40 | 127.40 | 128.38 | 5.6M |
| 2021-05-27 | 125.00 | 134.45 | 124.50 | 131.53 | 9.6M |
| 2021-05-26 | 123.58 | 129.20 | 123.58 | 125.09 | 6.8M |
| 2021-05-25 | 118.37 | 123.86 | 118.37 | 123.10 | 5.1M |
| 2021-05-24 | 117.60 | 119.68 | 114.63 | 119.01 | 3.6M |
| 2021-05-21 | 121.47 | 122.70 | 117.19 | 117.59 | 2.7M |
| 2021-05-20 | 120.10 | 123.29 | 120.02 | 120.43 | 2.8M |
| 2021-05-19 | 122.03 | 125.17 | 121.01 | 121.48 | 3.9M |
| 2021-05-18 | 119.99 | 125.35 | 119.07 | 122.37 | 4.9M |
| 2021-05-17 | 121.03 | 124.27 | 119.91 | 120.07 | 5.1M |
| 2021-05-14 | 113.70 | 122.34 | 113.00 | 121.00 | 7.6M |
| 2021-05-13 | 107.50 | 116.34 | 107.33 | 112.77 | 4.5M |
| 2021-05-12 | 107.30 | 110.00 | 104.82 | 109.46 | 2.6M |
| 2021-05-11 | 106.79 | 108.42 | 104.50 | 107.59 | 2.7M |
| 2021-05-10 | 108.01 | 109.38 | 105.48 | 107.32 | 2.8M |
| 2021-05-07 | 116.13 | 117.98 | 107.71 | 108.90 | 5.6M |
| 2021-05-06 | 118.75 | 119.39 | 116.51 | 116.53 | 2.5M |
| 2021-04-30 | 118.00 | 119.97 | 116.28 | 118.80 | 3.5M |
| 2021-04-29 | 114.70 | 120.20 | 114.37 | 118.68 | 4.3M |
| 2021-04-28 | 115.49 | 115.99 | 112.88 | 114.40 | 2.9M |
| 2021-04-27 | 116.66 | 116.83 | 111.47 | 113.10 | 4.1M |
| 2021-04-26 | 119.43 | 122.93 | 117.50 | 117.65 | 4.3M |
| 2021-04-23 | 117.63 | 120.98 | 117.12 | 118.99 | 2.2M |
| 2021-04-22 | 117.71 | 122.82 | 117.71 | 118.47 | 3.3M |
| 2021-04-21 | 118.00 | 120.10 | 117.03 | 117.71 | 2.0M |
| 2021-04-20 | 121.60 | 123.58 | 118.70 | 119.10 | 2.9M |
| 2021-04-19 | 117.01 | 123.45 | 115.50 | 122.30 | 4.7M |
| 2021-04-16 | 118.00 | 120.00 | 116.28 | 117.76 | 2.8M |
| 2021-04-15 | 114.00 | 121.00 | 112.50 | 118.78 | 4.2M |
| 2021-04-14 | 113.97 | 116.29 | 113.25 | 115.14 | 2.2M |
| 2021-04-13 | 115.48 | 118.30 | 113.25 | 113.70 | 2.9M |
| 2021-04-12 | 119.81 | 122.50 | 115.71 | 116.45 | 3.2M |
| 2021-04-09 | 121.88 | 123.90 | 118.60 | 119.00 | 3.9M |
| 2021-04-08 | 123.30 | 126.88 | 121.11 | 121.82 | 4.5M |
| 2021-04-07 | 118.91 | 126.26 | 116.73 | 124.55 | 7.2M |
| 2021-04-06 | 118.59 | 119.68 | 115.80 | 118.35 | 4.4M |
| 2021-04-02 | 112.00 | 120.83 | 112.00 | 118.88 | 10.3M |
| 2021-04-01 | 108.00 | 119.00 | 107.20 | 114.90 | 8.8M |
| 2021-03-31 | 103.30 | 108.35 | 103.00 | 107.51 | 5.4M |
| 2021-03-30 | 104.03 | 105.55 | 102.38 | 102.86 | 2.8M |
| 2021-03-29 | 103.52 | 106.50 | 102.81 | 104.00 | 3.2M |
| 2021-03-26 | 99.58 | 103.56 | 98.71 | 103.26 | 5.0M |
| 2021-03-25 | 98.61 | 102.47 | 98.18 | 98.71 | 3.4M |
| 2021-03-24 | 104.60 | 105.00 | 100.68 | 100.70 | 3.7M |
| 2021-03-23 | 106.00 | 110.57 | 105.61 | 105.99 | 4.3M |
| 2021-03-22 | 104.38 | 105.55 | 103.01 | 105.52 | 2.1M |
| 2021-03-19 | 101.57 | 106.58 | 101.56 | 104.66 | 2.8M |
| 2021-03-18 | 104.80 | 105.40 | 103.11 | 104.47 | 2.5M |
| 2021-03-17 | 102.63 | 105.52 | 101.41 | 104.56 | 3.4M |
| 2021-03-16 | 103.00 | 103.77 | 99.89 | 102.63 | 3.0M |
| 2021-03-15 | 106.00 | 106.71 | 101.00 | 102.02 | 3.9M |
| 2021-03-12 | 111.00 | 111.00 | 105.77 | 106.34 | 4.9M |
| 2021-03-11 | 106.57 | 113.50 | 102.60 | 111.83 | 6.4M |
| 2021-03-10 | 109.00 | 109.88 | 105.00 | 105.21 | 4.3M |
| 2021-03-09 | 112.00 | 113.89 | 104.70 | 104.95 | 5.5M |
| 2021-03-08 | 121.59 | 122.49 | 112.37 | 112.68 | 6.1M |
| 2021-03-05 | 121.00 | 123.50 | 118.00 | 121.03 | 4.2M |
| 2021-03-04 | 128.55 | 130.02 | 121.30 | 121.31 | 6.8M |
| 2021-03-03 | 128.50 | 128.50 | 125.50 | 127.62 | 3.3M |
| 2021-03-02 | 132.00 | 133.25 | 126.51 | 128.80 | 5.5M |
| 2021-03-01 | 126.07 | 128.98 | 126.02 | 128.80 | 4.3M |
| 2021-02-26 | 127.50 | 129.44 | 124.66 | 124.75 | 5.6M |
| 2021-02-25 | 139.57 | 139.58 | 130.32 | 130.58 | 6.7M |
| 2021-02-24 | 137.01 | 140.53 | 136.16 | 137.50 | 5.1M |
| 2021-02-23 | 140.05 | 140.05 | 136.00 | 137.52 | 4.4M |
| 2021-02-22 | 140.73 | 145.00 | 140.73 | 140.90 | 5.2M |
| 2021-02-19 | 140.93 | 140.93 | 136.80 | 139.53 | 4.9M |
| 2021-02-18 | 140.14 | 144.26 | 139.20 | 140.80 | 5.2M |
| 2021-02-10 | 137.22 | 138.58 | 133.58 | 137.22 | 3.8M |
| 2021-02-09 | 136.00 | 139.49 | 133.58 | 138.12 | 3.2M |
| 2021-02-08 | 135.79 | 138.95 | 134.00 | 134.70 | 4.1M |
| 2021-02-05 | 146.01 | 147.47 | 135.20 | 135.80 | 6.3M |
| 2021-02-04 | 145.00 | 148.95 | 140.18 | 145.92 | 5.7M |
| 2021-02-03 | 154.50 | 154.50 | 145.90 | 146.96 | 6.5M |
| 2021-02-02 | 157.53 | 157.79 | 153.10 | 154.21 | 3.2M |
| 2021-02-01 | 152.00 | 160.50 | 152.00 | 157.04 | 3.6M |
| 2021-01-29 | 160.60 | 162.00 | 151.80 | 153.55 | 4.5M |
| 2021-01-28 | 162.00 | 168.26 | 157.50 | 158.01 | 4.2M |
| 2021-01-27 | 172.82 | 173.41 | 164.50 | 165.51 | 4.3M |
| 2021-01-26 | 167.92 | 174.79 | 166.50 | 172.20 | 4.6M |
| 2021-01-25 | 166.00 | 172.41 | 162.49 | 168.72 | 5.1M |
| 2021-01-22 | 173.99 | 175.25 | 163.90 | 168.50 | 5.9M |
| 2021-01-21 | 174.50 | 177.58 | 170.11 | 174.01 | 5.3M |
| 2021-01-20 | 174.92 | 177.30 | 167.20 | 176.65 | 6.7M |
| 2021-01-19 | 184.00 | 184.00 | 173.00 | 174.00 | 7.1M |
| 2021-01-18 | 174.32 | 188.44 | 172.72 | 183.00 | 11.1M |
| 2021-01-15 | 182.00 | 193.65 | 172.56 | 175.36 | 15.0M |
| 2021-01-14 | 168.72 | 187.89 | 168.72 | 181.05 | 13.7M |
| 2021-01-13 | 157.80 | 171.80 | 157.00 | 167.80 | 10.4M |
| 2021-01-12 | 157.90 | 160.28 | 154.36 | 157.83 | 4.4M |
| 2021-01-11 | 150.36 | 159.00 | 150.00 | 157.94 | 5.7M |
| 2021-01-08 | 150.20 | 152.17 | 145.70 | 150.85 | 3.6M |
| 2021-01-07 | 155.00 | 155.90 | 147.01 | 149.20 | 5.8M |
| 2021-01-06 | 160.28 | 165.87 | 155.27 | 156.00 | 5.5M |
| 2021-01-05 | 159.02 | 164.87 | 154.50 | 159.97 | 7.2M |
| 2021-01-04 | 159.00 | 162.90 | 153.68 | 160.49 | 5.2M |