247.50
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 185.50 | 187.50 | 184.00 | 184.50 | 0.0M |
| 2021-12-29 | 181.00 | 185.00 | 181.00 | 184.00 | 0.0M |
| 2021-12-28 | 179.50 | 185.00 | 179.50 | 184.00 | 0.0M |
| 2021-12-27 | 189.50 | 191.50 | 180.50 | 181.50 | 0.0M |
| 2021-12-24 | 195.00 | 199.00 | 185.00 | 193.00 | 0.0M |
| 2021-12-23 | 189.50 | 195.50 | 186.00 | 187.50 | 0.0M |
| 2021-12-22 | 176.00 | 191.00 | 175.00 | 188.00 | 0.0M |
| 2021-12-21 | 172.50 | 176.50 | 171.00 | 174.50 | 0.0M |
| 2021-12-20 | 171.00 | 173.00 | 169.50 | 172.50 | 0.0M |
| 2021-12-17 | 172.50 | 174.00 | 169.50 | 169.50 | 0.0M |
| 2021-12-16 | 171.00 | 175.00 | 169.00 | 174.50 | 0.0M |
| 2021-12-15 | 166.00 | 169.50 | 164.00 | 169.00 | 0.0M |
| 2021-12-14 | 169.00 | 169.00 | 163.00 | 164.50 | 0.0M |
| 2021-12-13 | 173.00 | 173.00 | 170.00 | 170.00 | 0.0M |
| 2021-12-10 | 177.00 | 177.00 | 171.00 | 171.50 | 0.0M |
| 2021-12-09 | 173.50 | 177.00 | 173.00 | 176.00 | 0.0M |
| 2021-12-08 | 173.50 | 173.50 | 170.00 | 171.00 | 0.0M |
| 2021-12-07 | 177.00 | 178.50 | 170.00 | 171.00 | 0.0M |
| 2021-12-06 | 173.50 | 176.50 | 173.50 | 175.00 | 0.0M |
| 2021-12-03 | 174.00 | 178.00 | 172.50 | 174.50 | 0.0M |
| 2021-12-02 | 177.00 | 179.00 | 171.00 | 171.50 | 0.0M |
| 2021-12-01 | 172.00 | 178.00 | 171.50 | 175.00 | 0.0M |
| 2021-11-30 | 165.00 | 167.00 | 164.50 | 164.50 | 0.0M |
| 2021-11-29 | 160.50 | 164.50 | 155.00 | 163.00 | 0.0M |
| 2021-11-26 | 170.00 | 171.00 | 162.00 | 163.50 | 0.0M |
| 2021-11-25 | 179.00 | 179.00 | 170.00 | 170.00 | 0.0M |
| 2021-11-24 | 170.00 | 176.50 | 167.50 | 176.00 | 0.0M |
| 2021-11-23 | 172.00 | 173.00 | 167.50 | 167.50 | 0.0M |
| 2021-11-22 | 174.50 | 175.00 | 170.50 | 171.00 | 0.0M |
| 2021-11-19 | 173.50 | 176.50 | 172.00 | 174.50 | 0.0M |
| 2021-11-18 | 171.00 | 173.50 | 169.50 | 172.00 | 0.0M |
| 2021-11-17 | 174.50 | 175.00 | 169.50 | 171.00 | 0.0M |
| 2021-11-16 | 168.00 | 178.00 | 166.50 | 171.50 | 0.0M |
| 2021-11-15 | 163.00 | 168.00 | 160.50 | 165.00 | 0.0M |
| 2021-11-12 | 160.00 | 162.50 | 159.50 | 160.00 | 0.0M |
| 2021-11-11 | 160.00 | 163.00 | 158.50 | 159.00 | 0.0M |
| 2021-11-10 | 161.00 | 162.00 | 158.50 | 162.00 | 0.0M |
| 2021-11-09 | 158.50 | 163.00 | 158.50 | 160.00 | 0.0M |
| 2021-11-08 | 163.00 | 165.50 | 158.00 | 160.00 | 0.0M |
| 2021-11-05 | 169.00 | 169.00 | 162.50 | 165.00 | 0.0M |
| 2021-11-04 | 170.50 | 173.50 | 167.50 | 168.00 | 0.0M |
| 2021-11-03 | 173.50 | 173.50 | 165.00 | 167.50 | 0.0M |
| 2021-11-02 | 181.50 | 186.00 | 166.50 | 172.50 | 0.0M |
| 2021-11-01 | 161.50 | 173.50 | 160.50 | 173.50 | 0.0M |
| 2021-10-29 | 159.00 | 162.00 | 156.50 | 158.00 | 0.0M |
| 2021-10-28 | 159.50 | 159.50 | 155.50 | 156.00 | 0.0M |
| 2021-10-27 | 154.50 | 159.00 | 153.50 | 159.00 | 0.0M |
| 2021-10-26 | 161.00 | 162.00 | 155.00 | 155.50 | 0.0M |
| 2021-10-25 | 158.50 | 165.00 | 157.00 | 159.50 | 0.0M |
| 2021-10-22 | 153.00 | 157.50 | 153.00 | 156.50 | 0.0M |
| 2021-10-21 | 156.00 | 156.00 | 151.00 | 151.50 | 0.0M |
| 2021-10-20 | 153.50 | 156.00 | 150.50 | 155.50 | 0.0M |
| 2021-10-19 | 148.50 | 155.00 | 148.50 | 152.50 | 0.0M |
| 2021-10-18 | 151.00 | 151.00 | 146.00 | 147.50 | 0.0M |
| 2021-10-15 | 145.00 | 154.00 | 145.00 | 149.50 | 0.0M |
| 2021-10-14 | 142.50 | 143.50 | 137.50 | 142.00 | 0.0M |
| 2021-10-13 | 149.00 | 149.00 | 140.50 | 141.00 | 0.0M |
| 2021-10-12 | 146.50 | 150.50 | 146.00 | 146.50 | 0.0M |
| 2021-10-08 | 148.00 | 152.00 | 147.00 | 148.50 | 0.0M |
| 2021-10-07 | 145.00 | 149.00 | 144.50 | 148.00 | 0.0M |
| 2021-10-06 | 148.50 | 149.50 | 142.50 | 144.00 | 0.0M |
| 2021-10-05 | 138.50 | 148.00 | 137.50 | 147.50 | 0.0M |
| 2021-10-04 | 146.00 | 148.00 | 141.50 | 143.00 | 0.0M |
| 2021-10-01 | 152.00 | 152.50 | 143.00 | 144.00 | 0.0M |
| 2021-09-30 | 150.50 | 155.50 | 149.00 | 155.00 | 0.0M |
| 2021-09-29 | 152.50 | 154.50 | 150.00 | 150.50 | 0.0M |
| 2021-09-28 | 158.00 | 159.00 | 154.50 | 157.00 | 0.0M |
| 2021-09-27 | 164.00 | 165.00 | 159.00 | 159.50 | 0.0M |
| 2021-09-24 | 161.00 | 165.00 | 159.50 | 163.50 | 0.0M |
| 2021-09-23 | 156.50 | 160.00 | 156.50 | 159.00 | 0.0M |
| 2021-09-22 | 157.00 | 158.00 | 153.50 | 154.50 | 0.0M |
| 2021-09-17 | 159.50 | 162.00 | 157.50 | 162.00 | 0.0M |
| 2021-09-16 | 161.00 | 162.50 | 158.50 | 159.50 | 0.0M |
| 2021-09-15 | 164.00 | 165.00 | 159.00 | 160.50 | 0.0M |
| 2021-09-14 | 164.50 | 168.50 | 163.50 | 164.50 | 0.0M |
| 2021-09-13 | 169.00 | 172.00 | 164.50 | 164.50 | 0.0M |
| 2021-09-10 | 170.00 | 170.50 | 163.00 | 168.50 | 0.0M |
| 2021-09-09 | 165.00 | 172.00 | 165.00 | 171.50 | 0.0M |
| 2021-09-08 | 175.50 | 175.50 | 168.00 | 169.00 | 0.0M |
| 2021-09-07 | 175.50 | 181.00 | 168.00 | 178.50 | 0.0M |
| 2021-09-06 | 184.50 | 187.00 | 175.50 | 175.50 | 0.0M |
| 2021-09-03 | 189.50 | 190.50 | 182.00 | 189.50 | 0.0M |
| 2021-09-02 | 195.50 | 196.50 | 185.00 | 185.50 | 0.0M |
| 2021-09-01 | 189.00 | 196.00 | 188.50 | 195.50 | 0.0M |
| 2021-08-31 | 187.00 | 192.00 | 186.50 | 188.00 | 0.0M |
| 2021-08-30 | 188.50 | 192.50 | 186.00 | 188.00 | 0.0M |
| 2021-08-27 | 189.00 | 194.50 | 186.50 | 187.00 | 0.0M |
| 2021-08-26 | 183.00 | 190.00 | 181.00 | 190.00 | 0.0M |
| 2021-08-25 | 185.00 | 188.50 | 179.00 | 182.00 | 0.0M |
| 2021-08-24 | 185.00 | 190.00 | 182.00 | 184.50 | 0.0M |
| 2021-08-23 | 169.00 | 181.50 | 167.50 | 181.50 | 0.0M |
| 2021-08-20 | 162.50 | 167.00 | 160.00 | 165.00 | 0.0M |
| 2021-08-19 | 167.00 | 169.00 | 160.00 | 161.50 | 0.0M |
| 2021-08-18 | 159.00 | 171.00 | 151.00 | 170.50 | 0.0M |
| 2021-08-17 | 165.50 | 172.00 | 160.00 | 160.00 | 0.0M |
| 2021-08-16 | 160.50 | 166.50 | 158.00 | 163.50 | 0.0M |
| 2021-08-13 | 168.50 | 169.50 | 161.50 | 163.00 | 0.0M |
| 2021-08-12 | 166.50 | 173.50 | 165.50 | 170.00 | 0.0M |
| 2021-08-11 | 176.00 | 179.50 | 165.00 | 165.50 | 0.0M |
| 2021-08-10 | 189.00 | 189.00 | 174.00 | 175.50 | 0.0M |
| 2021-08-09 | 195.50 | 200.50 | 192.00 | 195.00 | 0.0M |
| 2021-08-06 | 211.50 | 213.50 | 200.00 | 200.50 | 0.0M |
| 2021-08-05 | 216.00 | 220.00 | 211.00 | 211.00 | 0.0M |
| 2021-08-04 | 218.00 | 227.00 | 210.00 | 216.00 | 0.0M |
| 2021-08-03 | 214.50 | 216.00 | 206.00 | 216.00 | 0.0M |
| 2021-08-02 | 198.00 | 213.50 | 196.00 | 213.50 | 0.0M |
| 2021-07-30 | 193.00 | 207.50 | 193.00 | 194.50 | 0.0M |
| 2021-07-29 | 198.00 | 204.00 | 193.00 | 196.00 | 0.0M |
| 2021-07-28 | 193.00 | 198.50 | 176.50 | 196.50 | 0.0M |
| 2021-07-27 | 208.00 | 208.00 | 186.50 | 187.00 | 0.0M |
| 2021-07-26 | 196.00 | 206.50 | 196.00 | 206.50 | 0.0M |
| 2021-07-23 | 185.00 | 191.50 | 183.50 | 188.00 | 0.0M |
| 2021-07-22 | 178.50 | 188.50 | 175.00 | 183.00 | 0.0M |
| 2021-07-21 | 172.50 | 179.00 | 170.50 | 173.00 | 0.0M |
| 2021-07-20 | 171.00 | 174.00 | 166.00 | 168.50 | 0.0M |
| 2021-07-19 | 176.00 | 176.50 | 172.00 | 173.50 | 0.0M |
| 2021-07-16 | 169.50 | 176.00 | 169.00 | 175.00 | 0.0M |
| 2021-07-15 | 176.50 | 176.50 | 171.00 | 171.00 | 0.0M |
| 2021-07-14 | 173.50 | 179.00 | 170.00 | 175.50 | 0.0M |
| 2021-07-13 | 181.50 | 187.00 | 168.50 | 173.00 | 0.0M |
| 2021-07-12 | 175.00 | 182.50 | 171.00 | 182.50 | 0.0M |
| 2021-07-09 | 161.00 | 170.00 | 159.00 | 166.00 | 0.0M |
| 2021-07-08 | 160.00 | 162.50 | 158.50 | 159.50 | 0.0M |
| 2021-07-07 | 159.00 | 163.50 | 158.50 | 159.50 | 0.0M |
| 2021-07-06 | 160.00 | 162.00 | 157.00 | 158.50 | 0.0M |
| 2021-07-05 | 156.00 | 163.00 | 155.50 | 160.00 | 0.0M |
| 2021-07-02 | 149.50 | 154.00 | 149.50 | 153.50 | 0.0M |
| 2021-07-01 | 153.50 | 153.50 | 148.00 | 148.00 | 0.0M |
| 2021-06-30 | 154.00 | 155.00 | 150.50 | 152.00 | 0.0M |
| 2021-06-29 | 155.00 | 158.00 | 151.50 | 151.50 | 0.0M |
| 2021-06-28 | 153.00 | 155.00 | 151.00 | 151.00 | 0.0M |
| 2021-06-25 | 158.50 | 159.00 | 153.00 | 153.50 | 0.0M |
| 2021-06-24 | 148.50 | 156.50 | 146.50 | 155.00 | 0.0M |
| 2021-06-23 | 143.50 | 154.00 | 143.50 | 148.50 | 0.0M |
| 2021-06-22 | 150.50 | 150.50 | 143.00 | 143.00 | 0.0M |
| 2021-06-21 | 147.00 | 147.50 | 144.50 | 145.00 | 0.0M |
| 2021-06-18 | 146.00 | 149.50 | 142.00 | 149.00 | 0.0M |
| 2021-06-17 | 137.00 | 144.50 | 137.00 | 143.50 | 0.0M |
| 2021-06-16 | 136.50 | 139.50 | 136.50 | 137.00 | 0.0M |
| 2021-06-15 | 137.50 | 138.00 | 137.00 | 137.50 | 0.0M |
| 2021-06-11 | 137.00 | 139.00 | 137.00 | 137.50 | 0.0M |
| 2021-06-10 | 137.00 | 139.00 | 136.50 | 137.50 | 0.0M |
| 2021-06-09 | 137.50 | 138.50 | 136.50 | 137.00 | 0.0M |
| 2021-06-08 | 140.50 | 142.00 | 138.00 | 139.00 | 0.0M |
| 2021-06-07 | 137.50 | 142.50 | 136.50 | 140.50 | 0.0M |
| 2021-06-04 | 138.50 | 139.00 | 137.50 | 137.50 | 0.0M |
| 2021-06-03 | 139.50 | 140.50 | 138.50 | 139.00 | 0.0M |
| 2021-06-02 | 144.50 | 145.50 | 138.50 | 139.50 | 0.0M |
| 2021-06-01 | 136.50 | 144.00 | 136.50 | 143.50 | 0.0M |
| 2021-05-31 | 136.50 | 138.00 | 134.50 | 136.50 | 0.0M |
| 2021-05-28 | 135.50 | 136.00 | 134.00 | 135.00 | 0.0M |
| 2021-05-27 | 132.50 | 136.00 | 132.50 | 133.50 | 0.0M |
| 2021-05-26 | 136.00 | 136.00 | 133.50 | 135.00 | 0.0M |
| 2021-05-25 | 134.00 | 136.50 | 133.00 | 135.00 | 0.0M |
| 2021-05-24 | 131.50 | 132.50 | 130.00 | 131.50 | 0.0M |
| 2021-05-21 | 132.50 | 134.00 | 131.00 | 131.50 | 0.0M |
| 2021-05-20 | 135.50 | 135.50 | 131.00 | 131.00 | 0.0M |
| 2021-05-19 | 131.50 | 134.00 | 129.00 | 133.00 | 0.0M |
| 2021-05-18 | 126.00 | 132.50 | 124.50 | 131.50 | 0.0M |
| 2021-05-17 | 120.50 | 129.00 | 118.00 | 122.00 | 0.0M |
| 2021-05-14 | 132.00 | 138.00 | 130.50 | 130.50 | 0.0M |
| 2021-05-13 | 122.00 | 132.00 | 121.00 | 130.00 | 0.0M |
| 2021-05-12 | 138.00 | 138.00 | 124.50 | 127.50 | 0.0M |
| 2021-05-11 | 142.00 | 142.00 | 137.50 | 138.00 | 0.0M |
| 2021-05-10 | 150.00 | 150.00 | 144.00 | 144.00 | 0.0M |
| 2021-05-07 | 149.00 | 151.00 | 147.00 | 150.00 | 0.0M |
| 2021-05-06 | 148.00 | 148.50 | 145.00 | 145.50 | 0.0M |
| 2021-05-05 | 144.00 | 149.50 | 144.00 | 145.00 | 0.0M |
| 2021-05-04 | 152.50 | 153.00 | 142.00 | 146.00 | 0.0M |
| 2021-05-03 | 158.50 | 158.50 | 152.00 | 152.00 | 0.0M |
| 2021-04-29 | 160.50 | 160.50 | 158.50 | 158.50 | 0.0M |
| 2021-04-28 | 160.00 | 161.00 | 159.00 | 159.00 | 0.0M |
| 2021-04-27 | 161.00 | 161.50 | 160.00 | 160.00 | 0.0M |
| 2021-04-26 | 162.00 | 163.00 | 159.50 | 161.00 | 0.0M |
| 2021-04-23 | 158.00 | 165.00 | 158.00 | 161.00 | 0.0M |
| 2021-04-22 | 163.00 | 163.50 | 158.00 | 158.00 | 0.0M |
| 2021-04-21 | 160.50 | 162.50 | 160.50 | 162.00 | 0.0M |
| 2021-04-20 | 161.00 | 163.00 | 160.00 | 161.50 | 0.0M |
| 2021-04-19 | 164.00 | 164.50 | 160.00 | 160.00 | 0.0M |
| 2021-04-16 | 164.50 | 166.50 | 163.50 | 164.50 | 0.0M |
| 2021-04-15 | 160.50 | 165.00 | 160.50 | 164.50 | 0.0M |
| 2021-04-14 | 167.00 | 167.50 | 158.00 | 161.00 | 0.0M |
| 2021-04-13 | 168.50 | 170.00 | 165.00 | 165.00 | 0.0M |
| 2021-04-12 | 168.50 | 171.50 | 167.50 | 168.00 | 0.0M |
| 2021-04-09 | 172.00 | 172.50 | 168.00 | 168.00 | 0.0M |
| 2021-04-08 | 169.50 | 174.50 | 168.50 | 170.50 | 0.0M |
| 2021-04-07 | 170.00 | 171.50 | 168.00 | 168.50 | 0.0M |
| 2021-04-06 | 165.50 | 171.00 | 164.50 | 169.50 | 0.0M |
| 2021-04-01 | 167.00 | 167.50 | 164.00 | 164.00 | 0.0M |
| 2021-03-31 | 170.00 | 170.00 | 166.00 | 166.50 | 0.0M |
| 2021-03-30 | 168.50 | 172.00 | 168.50 | 169.50 | 0.0M |
| 2021-03-29 | 168.00 | 179.00 | 168.00 | 168.00 | 0.0M |
| 2021-03-17 | 170.51 | 173.77 | 165.28 | 165.93 | 0.0M |
| 2021-03-16 | 162.01 | 171.16 | 160.05 | 169.20 | 0.0M |
| 2021-03-15 | 160.05 | 162.01 | 158.09 | 160.05 | 0.0M |
| 2021-03-12 | 159.40 | 166.59 | 159.40 | 159.40 | 0.0M |
| 2021-03-11 | 153.52 | 158.75 | 152.87 | 158.09 | 0.0M |
| 2021-03-10 | 153.52 | 156.13 | 151.56 | 153.52 | 0.0M |
| 2021-03-09 | 156.79 | 156.79 | 148.95 | 150.26 | 0.0M |
| 2021-03-08 | 168.55 | 169.20 | 154.17 | 156.79 | 0.0M |
| 2021-03-05 | 154.17 | 162.67 | 152.21 | 162.67 | 0.0M |
| 2021-03-04 | 149.60 | 157.44 | 148.30 | 148.30 | 0.0M |
| 2021-03-03 | 152.87 | 155.48 | 143.07 | 148.95 | 0.0M |
| 2021-03-02 | 137.19 | 148.95 | 137.19 | 148.95 | 0.0M |
| 2021-02-26 | 132.62 | 137.19 | 131.96 | 135.88 | 0.0M |
| 2021-02-25 | 132.62 | 133.27 | 130.66 | 130.66 | 0.0M |
| 2021-02-24 | 133.92 | 133.92 | 129.61 | 131.96 | 0.0M |
| 2021-02-23 | 135.23 | 135.23 | 133.92 | 133.92 | 0.0M |
| 2021-02-22 | 135.88 | 137.19 | 135.23 | 135.23 | 0.0M |
| 2021-02-19 | 134.58 | 135.23 | 133.92 | 135.23 | 0.0M |
| 2021-02-18 | 133.92 | 135.88 | 133.27 | 133.92 | 0.0M |
| 2021-02-17 | 131.96 | 134.58 | 131.31 | 133.92 | 0.0M |
| 2021-02-05 | 130.53 | 131.31 | 130.26 | 130.66 | 0.0M |
| 2021-02-04 | 130.40 | 131.96 | 130.13 | 130.13 | 0.0M |
| 2021-02-03 | 129.48 | 130.13 | 129.09 | 130.00 | 0.0M |
| 2021-02-02 | 129.35 | 129.61 | 128.70 | 129.09 | 0.0M |
| 2021-02-01 | 130.00 | 130.40 | 128.44 | 128.70 | 0.0M |
| 2021-01-29 | 130.40 | 130.53 | 129.22 | 129.74 | 0.0M |
| 2021-01-28 | 129.09 | 130.26 | 128.44 | 129.09 | 0.0M |
| 2021-01-27 | 129.74 | 131.31 | 128.96 | 129.09 | 0.0M |
| 2021-01-26 | 130.00 | 130.26 | 128.04 | 128.96 | 0.0M |
| 2021-01-25 | 132.62 | 134.58 | 127.52 | 128.96 | 0.0M |
| 2021-01-22 | 117.85 | 123.86 | 117.59 | 123.47 | 0.0M |
| 2021-01-21 | 116.28 | 119.16 | 115.50 | 116.55 | 0.0M |
| 2021-01-20 | 118.90 | 118.90 | 114.06 | 114.59 | 0.0M |
| 2021-01-19 | 120.07 | 120.20 | 117.85 | 117.85 | 0.0M |
| 2021-01-18 | 118.77 | 119.29 | 113.93 | 118.90 | 0.0M |
| 2021-01-15 | 120.20 | 121.90 | 117.72 | 118.77 | 0.0M |
| 2021-01-14 | 116.55 | 121.51 | 116.28 | 120.20 | 0.0M |
| 2021-01-13 | 116.28 | 117.46 | 115.11 | 115.37 | 0.0M |
| 2021-01-12 | 118.90 | 118.90 | 114.98 | 115.11 | 0.0M |
| 2021-01-11 | 118.64 | 119.16 | 117.59 | 118.11 | 0.0M |
| 2021-01-08 | 117.98 | 120.07 | 117.59 | 117.72 | 0.0M |
| 2021-01-07 | 118.51 | 118.90 | 116.28 | 117.98 | 0.0M |
| 2021-01-06 | 119.81 | 121.51 | 114.72 | 118.64 | 0.0M |
| 2021-01-05 | 114.72 | 118.11 | 114.59 | 117.72 | 0.0M |
| 2021-01-04 | 108.58 | 115.63 | 108.44 | 114.32 | 0.0M |