190.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 76.00 | 75.30 | 75.30 | 76.00 | 0.0M |
| 2022-12-29 | 76.00 | 76.00 | 75.30 | 76.00 | 0.0M |
| 2022-12-28 | 76.00 | 76.00 | 75.32 | 76.00 | 0.0M |
| 2022-12-23 | 75.50 | 75.88 | 75.15 | 76.00 | 0.0M |
| 2022-12-22 | 76.50 | 76.50 | 75.00 | 75.50 | 0.0M |
| 2022-12-21 | 77.00 | 76.70 | 75.50 | 76.50 | 0.1M |
| 2022-12-20 | 77.50 | 77.00 | 76.00 | 77.00 | 0.0M |
| 2022-12-19 | 78.50 | 77.03 | 77.00 | 77.50 | 0.0M |
| 2022-12-16 | 78.50 | 78.11 | 77.36 | 78.50 | 0.0M |
| 2022-12-15 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2022-12-14 | 77.00 | 80.00 | 78.23 | 78.50 | 0.1M |
| 2022-12-13 | 77.00 | 76.21 | 75.00 | 77.00 | 0.0M |
| 2022-12-12 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-12-09 | 77.00 | 77.00 | 76.21 | 77.00 | 0.1M |
| 2022-12-08 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-12-07 | 77.00 | 76.21 | 76.18 | 77.00 | 0.0M |
| 2022-12-06 | 77.00 | 76.16 | 76.16 | 77.00 | 0.0M |
| 2022-12-05 | 77.00 | 77.00 | 76.00 | 77.00 | 0.0M |
| 2022-12-02 | 77.00 | 76.00 | 76.00 | 77.00 | 0.0M |
| 2022-12-01 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-11-30 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-11-29 | 77.00 | 78.76 | 76.00 | 77.00 | 21.3M |
| 2022-11-28 | 77.00 | 78.76 | 75.00 | 77.00 | 0.1M |
| 2022-11-25 | 77.00 | 75.50 | 75.50 | 77.00 | 0.0M |
| 2022-11-24 | 76.50 | 78.80 | 75.96 | 77.00 | 0.1M |
| 2022-11-23 | 76.50 | 76.30 | 75.30 | 76.50 | 0.0M |
| 2022-11-22 | 76.50 | 75.15 | 75.00 | 76.50 | 0.0M |
| 2022-11-21 | 76.50 | 76.30 | 76.30 | 76.50 | 0.0M |
| 2022-11-18 | 76.50 | 76.25 | 76.25 | 76.50 | 0.0M |
| 2022-11-17 | 76.50 | 77.82 | 76.25 | 76.50 | 0.0M |
| 2022-11-16 | 75.00 | 77.76 | 74.00 | 76.50 | 0.3M |
| 2022-11-15 | 75.00 | 73.25 | 73.00 | 75.00 | 0.0M |
| 2022-11-14 | 73.50 | 75.90 | 74.85 | 75.00 | 0.0M |
| 2022-11-11 | 73.50 | 74.82 | 72.00 | 73.50 | 0.0M |
| 2022-11-10 | 72.50 | 74.88 | 73.64 | 73.50 | 0.0M |
| 2022-11-09 | 72.50 | 71.62 | 71.56 | 72.50 | 0.3M |
| 2022-11-08 | 72.00 | 73.82 | 70.00 | 72.50 | 0.0M |
| 2022-11-07 | 70.00 | 72.00 | 70.00 | 72.00 | 0.1M |
| 2022-11-04 | 70.00 | 68.58 | 68.58 | 70.00 | 0.0M |
| 2022-11-03 | 70.00 | 69.50 | 68.55 | 70.00 | 0.0M |
| 2022-11-02 | 70.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2022-11-01 | 70.00 | 68.40 | 68.00 | 70.00 | 0.0M |
| 2022-10-31 | 70.00 | 71.76 | 68.00 | 70.00 | 0.0M |
| 2022-10-28 | 70.00 | 70.10 | 68.00 | 70.00 | 0.1M |
| 2022-10-27 | 70.00 | 70.15 | 68.08 | 70.00 | 0.0M |
| 2022-10-26 | 70.00 | 70.32 | 68.00 | 70.00 | 0.1M |
| 2022-10-25 | 70.00 | 71.40 | 68.00 | 70.00 | 0.2M |
| 2022-10-24 | 69.00 | 69.68 | 69.25 | 69.00 | 0.0M |
| 2022-10-21 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-20 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-19 | 70.50 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-18 | 70.50 | 71.24 | 71.24 | 70.50 | 0.0M |
| 2022-10-17 | 70.50 | 69.21 | 69.00 | 70.50 | 0.0M |
| 2022-10-14 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2022-10-13 | 70.50 | 69.40 | 69.40 | 70.50 | 0.0M |
| 2022-10-12 | 70.50 | 69.00 | 69.00 | 70.50 | 0.1M |
| 2022-10-11 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2022-10-10 | 70.50 | 69.40 | 69.00 | 70.50 | 0.2M |
| 2022-10-07 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2022-10-06 | 70.50 | 69.00 | 69.00 | 70.50 | 0.0M |
| 2022-10-05 | 69.50 | 69.00 | 69.00 | 69.50 | 0.1M |
| 2022-10-04 | 69.50 | 69.40 | 69.00 | 69.50 | 0.0M |
| 2022-10-03 | 69.50 | 69.00 | 69.00 | 69.50 | 0.0M |
| 2022-09-30 | 69.50 | 69.00 | 69.00 | 69.50 | 0.0M |
| 2022-09-29 | 69.50 | 69.00 | 69.00 | 69.00 | 0.1M |
| 2022-09-28 | 70.00 | 69.00 | 69.00 | 69.50 | 0.0M |
| 2022-09-27 | 72.50 | 71.00 | 69.02 | 70.00 | 0.0M |
| 2022-09-26 | 72.50 | 71.00 | 71.00 | 72.50 | 0.0M |
| 2022-09-23 | 72.50 | 72.50 | 71.00 | 72.50 | 0.0M |
| 2022-09-22 | 72.50 | 71.03 | 71.03 | 72.50 | 0.0M |
| 2022-09-21 | 72.50 | 71.63 | 71.63 | 72.50 | 0.0M |
| 2022-09-20 | 71.50 | 73.49 | 70.12 | 72.50 | 0.1M |
| 2022-09-16 | 71.50 | 71.90 | 70.00 | 71.50 | 0.0M |
| 2022-09-15 | 70.50 | 71.90 | 69.15 | 71.50 | 0.0M |
| 2022-09-14 | 69.50 | 69.78 | 69.00 | 69.50 | 1.0M |
| 2022-09-13 | 69.50 | 69.80 | 69.00 | 69.50 | 2.0M |
| 2022-09-12 | 69.50 | 69.88 | 69.86 | 69.50 | 0.0M |
| 2022-09-09 | 73.50 | 73.68 | 68.15 | 69.50 | 0.1M |
| 2022-09-08 | 74.00 | 74.70 | 72.11 | 73.00 | 0.1M |
| 2022-09-07 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-09-06 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-09-05 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-09-02 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2022-09-01 | 74.50 | 74.00 | 73.02 | 74.00 | 0.0M |
| 2022-08-31 | 76.50 | 75.00 | 74.00 | 74.50 | 0.0M |
| 2022-08-30 | 76.50 | 75.89 | 75.00 | 76.50 | 0.0M |
| 2022-08-26 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-25 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-24 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-23 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-22 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-19 | 76.50 | 76.50 | 75.99 | 76.50 | 0.1M |
| 2022-08-18 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-17 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-16 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-15 | 76.50 | 76.00 | 76.00 | 76.50 | 0.0M |
| 2022-08-12 | 76.50 | 75.05 | 75.00 | 76.50 | 0.1M |
| 2022-08-11 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-10 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-09 | 76.50 | 75.10 | 75.10 | 76.50 | 0.0M |
| 2022-08-08 | 76.50 | 75.50 | 75.50 | 76.50 | 0.0M |
| 2022-08-05 | 76.50 | 76.50 | 76.50 | 76.50 | 0.0M |
| 2022-08-04 | 76.50 | 75.00 | 75.00 | 76.50 | 0.0M |
| 2022-08-03 | 76.50 | 76.89 | 76.89 | 76.50 | 0.0M |
| 2022-08-02 | 77.50 | 75.00 | 75.00 | 76.50 | 0.0M |
| 2022-08-01 | 77.50 | 76.00 | 76.00 | 77.50 | 0.0M |
| 2022-07-29 | 77.50 | 76.00 | 76.00 | 77.50 | 0.0M |
| 2022-07-28 | 77.50 | 77.00 | 76.00 | 77.50 | 0.0M |
| 2022-07-27 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-07-26 | 77.50 | 77.80 | 77.80 | 77.50 | 0.0M |
| 2022-07-25 | 77.50 | 77.00 | 77.00 | 77.50 | 0.0M |
| 2022-07-22 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-07-21 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-07-20 | 77.50 | 76.00 | 76.00 | 77.50 | 0.1M |
| 2022-07-19 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-07-18 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-07-15 | 77.00 | 77.20 | 76.00 | 77.50 | 0.2M |
| 2022-07-14 | 77.00 | 76.00 | 76.00 | 77.00 | 0.0M |
| 2022-07-13 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-07-12 | 77.00 | 77.00 | 77.00 | 77.00 | 0.2M |
| 2022-07-11 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1M |
| 2022-07-08 | 77.00 | 76.31 | 76.31 | 77.00 | 0.0M |
| 2022-07-07 | 77.50 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2022-07-06 | 78.50 | 77.65 | 77.00 | 77.50 | 0.0M |
| 2022-07-05 | 77.50 | 78.00 | 76.00 | 78.00 | 5.4M |
| 2022-07-04 | 77.50 | 76.03 | 76.00 | 77.50 | 0.0M |
| 2022-07-01 | 77.00 | 76.75 | 76.00 | 77.50 | 0.0M |
| 2022-06-30 | 77.50 | 77.50 | 76.00 | 77.50 | 0.2M |
| 2022-06-29 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-06-28 | 77.50 | 76.01 | 76.01 | 77.50 | 0.0M |
| 2022-06-27 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-06-24 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-06-23 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2022-06-22 | 78.00 | 78.57 | 77.02 | 77.50 | 0.0M |
| 2022-06-21 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2022-06-20 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2022-06-17 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2022-06-16 | 80.50 | 79.40 | 77.50 | 78.00 | 0.0M |
| 2022-06-15 | 80.50 | 80.05 | 80.05 | 80.50 | 0.0M |
| 2022-06-14 | 82.75 | 81.76 | 80.00 | 80.50 | 2.0M |
| 2022-06-13 | 86.50 | 85.00 | 83.00 | 82.75 | 0.0M |
| 2022-06-10 | 86.50 | 86.42 | 85.00 | 86.50 | 0.0M |
| 2022-06-09 | 86.50 | 86.50 | 86.50 | 86.50 | 0.0M |
| 2022-06-08 | 87.50 | 86.00 | 85.00 | 86.50 | 0.2M |
| 2022-06-07 | 87.50 | 87.52 | 85.00 | 87.50 | 0.3M |
| 2022-06-06 | 87.50 | 87.85 | 87.50 | 87.50 | 0.0M |
| 2022-06-01 | 88.00 | 88.00 | 85.31 | 87.50 | 0.0M |
| 2022-05-31 | 88.00 | 86.43 | 86.43 | 88.00 | 0.0M |
| 2022-05-30 | 88.00 | 88.00 | 88.00 | 88.00 | 0.2M |
| 2022-05-27 | 88.00 | 86.31 | 86.31 | 88.00 | 0.0M |
| 2022-05-26 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2022-05-25 | 88.00 | 88.67 | 86.31 | 88.00 | 0.0M |
| 2022-05-24 | 87.00 | 89.44 | 86.55 | 88.00 | 0.3M |
| 2022-05-23 | 87.00 | 87.76 | 86.55 | 87.00 | 0.1M |
| 2022-05-20 | 84.00 | 90.05 | 85.25 | 87.00 | 0.1M |
| 2022-05-19 | 82.50 | 82.00 | 81.13 | 82.50 | 0.0M |
| 2022-05-18 | 82.50 | 83.40 | 80.00 | 82.50 | 0.1M |
| 2022-05-17 | 81.50 | 83.49 | 80.00 | 82.50 | 0.4M |
| 2022-05-16 | 83.00 | 81.15 | 81.00 | 82.00 | 0.0M |
| 2022-05-13 | 83.00 | 84.00 | 81.00 | 83.00 | 0.2M |
| 2022-05-12 | 83.50 | 82.00 | 81.00 | 83.00 | 0.3M |
| 2022-05-11 | 83.50 | 83.00 | 82.50 | 83.50 | 0.1M |
| 2022-05-10 | 82.00 | 84.90 | 81.53 | 83.50 | 0.1M |
| 2022-05-09 | 82.00 | 82.94 | 82.00 | 82.00 | 1.9M |
| 2022-05-06 | 82.50 | 82.16 | 81.45 | 82.00 | 0.3M |
| 2022-05-05 | 83.00 | 84.60 | 82.16 | 82.50 | 0.1M |
| 2022-05-04 | 83.00 | 84.00 | 82.45 | 83.00 | 0.1M |
| 2022-05-03 | 83.00 | 82.42 | 82.42 | 83.00 | 0.1M |
| 2022-04-29 | 78.50 | 83.91 | 79.75 | 83.00 | 0.3M |
| 2022-04-28 | 78.00 | 80.92 | 77.36 | 78.50 | 0.1M |
| 2022-04-27 | 78.00 | 78.70 | 77.00 | 78.00 | 0.0M |
| 2022-04-26 | 77.00 | 78.90 | 77.00 | 78.00 | 0.2M |
| 2022-04-25 | 75.50 | 77.40 | 74.09 | 77.00 | 0.1M |
| 2022-04-22 | 75.00 | 76.00 | 75.00 | 75.50 | 0.2M |
| 2022-04-21 | 75.00 | 75.20 | 74.25 | 75.00 | 0.3M |
| 2022-04-20 | 75.00 | 75.40 | 74.21 | 75.00 | 0.7M |
| 2022-04-19 | 75.00 | 74.80 | 74.80 | 75.00 | 0.0M |
| 2022-04-14 | 75.50 | 75.03 | 74.00 | 75.00 | 0.3M |
| 2022-04-13 | 78.50 | 77.40 | 75.01 | 75.50 | 0.1M |
| 2022-04-12 | 78.50 | 77.80 | 77.00 | 78.50 | 0.2M |
| 2022-04-11 | 78.50 | 78.00 | 77.09 | 78.50 | 0.0M |
| 2022-04-08 | 79.50 | 78.90 | 77.75 | 78.50 | 0.3M |
| 2022-04-07 | 80.50 | 80.00 | 78.31 | 79.50 | 0.0M |
| 2022-04-06 | 81.50 | 81.20 | 80.00 | 80.50 | 0.1M |
| 2022-04-05 | 87.50 | 86.90 | 80.67 | 81.50 | 1.1M |
| 2022-01-07 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2022-01-06 | 104.00 | 103.05 | 97.55 | 98.00 | 0.6M |
| 2022-01-05 | 104.00 | 106.00 | 102.11 | 104.00 | 0.7M |
| 2022-01-04 | 104.00 | 106.00 | 104.40 | 104.00 | 1.1M |