52.12
最終更新: 2025-09-25
| 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 | 79.60 | 80.50 | 77.50 | 79.01 | 0.0M |
| 2022-12-29 | 79.49 | 80.18 | 77.51 | 79.90 | 0.0M |
| 2022-12-28 | 81.00 | 81.00 | 74.50 | 75.34 | 0.0M |
| 2022-12-27 | 89.89 | 89.89 | 78.80 | 79.79 | 0.0M |
| 2022-12-26 | 86.46 | 89.00 | 86.46 | 88.55 | 0.0M |
| 2022-12-23 | 99.00 | 99.00 | 85.00 | 86.44 | 0.0M |
| 2022-12-22 | 94.50 | 97.00 | 86.00 | 94.77 | 0.0M |
| 2022-12-21 | 101.00 | 106.00 | 100.50 | 103.86 | 0.0M |
| 2022-12-20 | 98.50 | 102.00 | 93.92 | 100.28 | 0.0M |
| 2022-12-19 | 108.90 | 108.90 | 94.75 | 97.14 | 0.0M |
| 2022-12-16 | 114.00 | 114.00 | 102.00 | 103.63 | 0.0M |
| 2022-12-15 | 111.90 | 119.00 | 110.00 | 109.73 | 0.0M |
| 2022-12-14 | 119.00 | 119.00 | 111.00 | 113.89 | 0.0M |
| 2022-12-13 | 126.00 | 126.00 | 108.36 | 114.61 | 0.0M |
| 2022-12-09 | 120.00 | 120.00 | 115.00 | 117.91 | 0.0M |
| 2022-12-08 | 123.50 | 130.00 | 119.00 | 119.99 | 0.0M |
| 2022-12-07 | 136.00 | 139.00 | 118.40 | 118.76 | 0.0M |
| 2022-12-06 | 146.00 | 146.00 | 132.50 | 133.82 | 0.0M |
| 2022-12-05 | 163.00 | 167.00 | 147.29 | 147.75 | 0.0M |
| 2022-12-02 | 160.00 | 165.40 | 155.90 | 159.67 | 0.0M |
| 2022-12-01 | 146.34 | 173.58 | 146.34 | 160.00 | 0.0M |
| 2022-11-30 | 143.20 | 143.20 | 135.52 | 139.37 | 0.0M |
| 2022-11-29 | 140.00 | 145.00 | 140.00 | 144.67 | 0.0M |
| 2022-11-28 | 142.00 | 142.50 | 138.00 | 140.99 | 0.0M |
| 2022-11-25 | 147.50 | 149.00 | 145.00 | 145.01 | 0.0M |
| 2022-11-24 | 150.90 | 150.90 | 146.00 | 148.00 | 0.0M |
| 2022-11-23 | 140.00 | 154.00 | 140.00 | 147.22 | 0.0M |
| 2022-11-22 | 145.00 | 145.00 | 138.50 | 141.32 | 0.0M |
| 2022-11-18 | 146.00 | 151.00 | 144.00 | 146.52 | 0.0M |
| 2022-11-17 | 142.00 | 143.00 | 139.08 | 142.88 | 0.0M |
| 2022-11-16 | 149.20 | 149.20 | 139.00 | 147.30 | 0.0M |
| 2022-11-15 | 150.90 | 158.00 | 145.00 | 154.49 | 0.0M |
| 2022-11-14 | 156.70 | 162.00 | 142.00 | 142.04 | 0.0M |
| 2022-11-11 | 119.00 | 141.95 | 119.00 | 139.30 | 0.0M |
| 2022-11-10 | 108.00 | 121.60 | 108.00 | 117.96 | 0.0M |
| 2022-11-09 | 112.31 | 112.31 | 98.01 | 100.88 | 0.0M |
| 2022-11-08 | 106.00 | 110.00 | 104.22 | 112.31 | 0.0M |
| 2022-11-07 | 105.03 | 108.68 | 102.00 | 105.72 | 0.0M |
| 2022-11-04 | 113.50 | 113.98 | 106.02 | 109.56 | 0.0M |
| 2022-11-03 | 119.87 | 119.87 | 111.00 | 113.49 | 0.0M |
| 2022-11-01 | 130.25 | 135.00 | 122.00 | 121.88 | 0.0M |
| 2022-10-31 | 139.00 | 142.00 | 130.10 | 130.51 | 0.0M |
| 2022-10-28 | 129.50 | 131.00 | 128.20 | 129.00 | 0.0M |
| 2022-10-27 | 136.99 | 136.99 | 129.00 | 129.49 | 0.0M |
| 2022-10-26 | 132.11 | 140.00 | 132.00 | 131.85 | 0.0M |
| 2022-10-25 | 126.70 | 139.50 | 126.70 | 135.07 | 0.0M |
| 2022-10-24 | 128.00 | 128.00 | 125.00 | 128.00 | 0.0M |
| 2022-10-21 | 127.80 | 130.20 | 125.00 | 130.16 | 0.0M |
| 2022-10-20 | 128.00 | 131.00 | 125.00 | 128.18 | 0.1M |
| 2022-10-19 | 129.00 | 129.00 | 122.00 | 123.10 | 0.0M |
| 2022-10-18 | 131.00 | 135.00 | 128.10 | 130.93 | 0.0M |
| 2022-10-17 | 125.50 | 130.00 | 124.00 | 126.00 | 0.0M |
| 2022-10-14 | 123.68 | 126.66 | 121.00 | 124.99 | 0.0M |
| 2022-10-13 | 120.00 | 124.99 | 112.00 | 120.28 | 0.0M |
| 2022-10-12 | 126.50 | 126.50 | 114.25 | 117.51 | 0.0M |
| 2022-10-11 | 128.00 | 128.00 | 121.50 | 123.00 | 0.0M |
| 2022-10-10 | 134.15 | 138.00 | 126.00 | 127.69 | 0.0M |
| 2022-10-07 | 144.00 | 145.00 | 128.50 | 132.63 | 0.0M |
| 2022-10-06 | 150.00 | 150.50 | 145.00 | 145.56 | 0.0M |
| 2022-10-05 | 156.68 | 156.68 | 143.00 | 147.63 | 0.0M |
| 2022-10-04 | 142.69 | 163.00 | 141.13 | 155.68 | 0.0M |
| 2022-10-03 | 141.00 | 141.00 | 132.99 | 136.96 | 0.0M |
| 2022-09-30 | 141.37 | 146.00 | 137.80 | 141.01 | 0.0M |
| 2022-09-29 | 155.00 | 155.00 | 144.00 | 144.17 | 0.0M |
| 2022-09-28 | 150.00 | 154.90 | 150.00 | 154.58 | 0.0M |
| 2022-09-27 | 148.00 | 154.00 | 142.01 | 151.62 | 0.0M |
| 2022-09-26 | 156.50 | 161.50 | 139.00 | 139.90 | 0.0M |
| 2022-09-23 | 157.00 | 164.00 | 155.00 | 163.27 | 0.0M |
| 2022-09-22 | 170.00 | 170.00 | 154.10 | 156.55 | 0.0M |
| 2022-09-21 | 174.00 | 181.00 | 170.00 | 174.00 | 0.0M |
| 2022-09-20 | 183.00 | 183.00 | 173.00 | 173.85 | 0.0M |
| 2022-09-19 | 185.00 | 185.00 | 178.00 | 180.47 | 0.0M |
| 2022-09-15 | 200.00 | 208.00 | 195.50 | 196.13 | 0.0M |
| 2022-09-14 | 202.00 | 202.00 | 185.00 | 195.06 | 0.0M |
| 2022-09-13 | 193.61 | 197.98 | 190.11 | 194.03 | 0.0M |
| 2022-09-12 | 200.00 | 212.64 | 196.46 | 202.84 | 0.0M |
| 2022-09-09 | 174.00 | 193.00 | 174.00 | 192.27 | 0.0M |
| 2022-09-08 | 168.00 | 174.02 | 167.33 | 170.32 | 0.0M |
| 2022-09-07 | 164.52 | 168.48 | 160.07 | 167.33 | 0.0M |
| 2022-09-06 | 180.00 | 180.00 | 165.00 | 164.73 | 0.0M |
| 2022-09-05 | 183.00 | 183.00 | 181.01 | 181.96 | 0.0M |
| 2022-09-02 | 173.90 | 183.00 | 171.01 | 177.55 | 0.0M |
| 2022-09-01 | 184.00 | 184.00 | 169.50 | 172.62 | 0.0M |
| 2022-08-31 | 183.00 | 184.00 | 174.77 | 182.02 | 0.0M |
| 2022-08-30 | 192.00 | 192.00 | 182.00 | 185.11 | 0.0M |
| 2022-08-29 | 187.00 | 192.00 | 181.25 | 190.20 | 0.0M |
| 2022-08-26 | 190.21 | 190.21 | 179.00 | 187.00 | 0.0M |
| 2022-08-25 | 192.00 | 195.00 | 186.70 | 190.21 | 0.0M |
| 2022-08-24 | 192.90 | 199.72 | 184.00 | 191.98 | 0.0M |
| 2022-08-23 | 215.00 | 220.00 | 190.00 | 190.78 | 0.0M |
| 2022-08-22 | 300.00 | 300.00 | 207.45 | 210.48 | 0.0M |
| 2022-08-19 | 248.14 | 248.14 | 240.13 | 242.74 | 0.0M |
| 2022-08-18 | 267.39 | 268.98 | 267.39 | 262.29 | 0.0M |
| 2022-08-17 | 306.84 | 306.84 | 294.83 | 286.22 | 0.0M |
| 2022-08-16 | 345.53 | 345.53 | 323.94 | 329.37 | 0.0M |
| 2022-08-15 | 461.76 | 461.76 | 461.76 | 479.69 | 0.0M |
| 2022-08-12 | 502.55 | 515.51 | 497.03 | 484.66 | 0.0M |
| 2022-08-11 | 500.08 | 510.34 | 500.08 | 512.45 | 0.0M |
| 2022-08-10 | 470.16 | 470.16 | 469.08 | 472.12 | 0.0M |
| 2022-08-09 | 468.00 | 468.00 | 455.52 | 456.43 | 0.0M |
| 2022-08-08 | 484.85 | 484.85 | 484.85 | 486.08 | 0.0M |
| 2022-08-05 | 366.00 | 459.90 | 360.00 | 449.59 | 0.0M |
| 2022-08-04 | 393.30 | 393.30 | 393.30 | 384.19 | 0.0M |
| 2022-08-03 | 364.84 | 372.00 | 364.00 | 369.50 | 0.0M |
| 2022-08-02 | 330.00 | 352.00 | 329.25 | 349.34 | 0.0M |
| 2022-08-01 | 300.00 | 307.50 | 300.00 | 314.00 | 0.0M |
| 2022-07-29 | 291.12 | 301.31 | 287.50 | 297.34 | 0.0M |
| 2022-07-28 | 300.00 | 300.00 | 297.12 | 297.87 | 0.0M |
| 2022-07-27 | 295.58 | 295.58 | 295.58 | 295.58 | 0.0M |
| 2022-07-26 | 291.12 | 291.12 | 290.00 | 287.05 | 0.0M |
| 2022-07-25 | 318.00 | 318.00 | 304.00 | 305.89 | 0.0M |
| 2022-07-22 | 326.76 | 326.76 | 318.64 | 317.25 | 0.0M |
| 2022-07-21 | 360.00 | 360.00 | 360.00 | 351.58 | 0.0M |
| 2022-07-20 | 349.92 | 360.00 | 348.03 | 362.73 | 0.0M |
| 2022-07-19 | 350.19 | 350.19 | 341.01 | 334.83 | 0.0M |
| 2022-07-18 | 324.00 | 341.50 | 324.00 | 336.72 | 0.0M |
| 2022-07-15 | 307.50 | 312.25 | 307.00 | 313.16 | 0.0M |
| 2022-07-14 | 320.00 | 325.00 | 312.00 | 312.94 | 0.0M |
| 2022-07-13 | 316.16 | 320.00 | 312.00 | 316.25 | 0.0M |
| 2022-07-12 | 319.75 | 335.00 | 319.75 | 324.13 | 0.0M |
| 2022-07-11 | 299.52 | 306.00 | 299.52 | 308.86 | 0.0M |
| 2022-07-08 | 300.00 | 307.20 | 300.00 | 300.66 | 0.0M |
| 2022-07-07 | 264.00 | 298.20 | 264.00 | 296.68 | 0.0M |
| 2022-07-06 | 260.00 | 260.00 | 256.20 | 259.56 | 0.0M |
| 2022-07-05 | 262.02 | 262.02 | 260.48 | 261.01 | 0.0M |
| 2022-07-04 | 268.77 | 268.77 | 268.77 | 268.77 | 0.0M |
| 2022-07-01 | 272.23 | 272.23 | 270.82 | 274.62 | 0.0M |
| 2022-06-30 | 260.92 | 260.92 | 260.92 | 271.97 | 0.0M |
| 2022-06-29 | 262.50 | 274.00 | 262.02 | 270.88 | 0.0M |
| 2022-06-28 | 273.01 | 273.01 | 270.02 | 270.62 | 0.0M |
| 2022-06-27 | 249.00 | 288.00 | 249.00 | 282.57 | 0.0M |
| 2022-06-24 | 245.00 | 250.00 | 238.07 | 244.07 | 0.0M |
| 2022-06-23 | 247.00 | 247.00 | 230.00 | 238.99 | 0.0M |
| 2022-06-22 | 252.00 | 263.00 | 252.00 | 250.22 | 0.0M |
| 2022-06-21 | 256.20 | 256.20 | 251.00 | 251.12 | 0.0M |
| 2022-06-20 | 250.00 | 250.00 | 250.00 | 250.00 | 0.0M |
| 2022-06-17 | 250.00 | 255.00 | 250.00 | 251.30 | 0.0M |
| 2022-06-16 | 245.00 | 245.00 | 239.00 | 239.23 | 0.0M |
| 2022-06-15 | 263.00 | 266.40 | 256.00 | 259.32 | 0.0M |
| 2022-06-14 | 235.00 | 243.00 | 235.00 | 241.69 | 0.0M |
| 2022-06-13 | 242.00 | 242.00 | 242.00 | 233.53 | 0.0M |
| 2022-06-10 | 246.83 | 246.83 | 246.83 | 246.83 | 0.0M |
| 2022-06-09 | 252.00 | 257.00 | 248.50 | 249.15 | 0.0M |
| 2022-06-08 | 263.98 | 276.00 | 263.98 | 263.66 | 0.0M |
| 2022-06-07 | 235.00 | 255.00 | 235.00 | 256.87 | 0.0M |
| 2022-06-06 | 240.00 | 244.00 | 239.97 | 234.81 | 0.0M |
| 2022-05-11 | 224.00 | 224.00 | 201.02 | 212.04 | 0.0M |
| 2022-05-10 | 243.00 | 243.00 | 243.00 | 235.11 | 0.0M |
| 2022-05-09 | 265.98 | 265.98 | 254.00 | 255.17 | 0.0M |
| 2022-05-06 | 281.52 | 287.01 | 275.52 | 277.20 | 0.0M |
| 2022-05-05 | 295.99 | 295.99 | 295.99 | 295.99 | 0.0M |
| 2022-04-28 | 309.92 | 312.00 | 307.32 | 319.94 | 0.0M |
| 2022-04-27 | 324.00 | 324.00 | 324.00 | 322.94 | 0.0M |
| 2022-04-26 | 322.11 | 322.11 | 320.22 | 317.45 | 0.0M |
| 2022-04-25 | 343.98 | 343.98 | 342.90 | 340.55 | 0.0M |
| 2022-04-22 | 335.61 | 335.61 | 331.00 | 331.29 | 0.0M |
| 2022-04-21 | 344.40 | 344.40 | 339.92 | 339.93 | 0.0M |
| 2022-04-20 | 360.00 | 363.90 | 354.30 | 347.28 | 0.0M |
| 2022-04-19 | 346.08 | 346.08 | 346.08 | 374.11 | 0.0M |
| 2022-04-18 | 345.68 | 345.68 | 345.68 | 344.77 | 0.0M |
| 2022-04-13 | 354.20 | 359.52 | 352.80 | 366.26 | 0.0M |
| 2022-04-12 | 363.00 | 363.00 | 353.70 | 345.61 | 0.0M |
| 2022-04-11 | 361.12 | 364.82 | 357.00 | 374.62 | 0.0M |