164.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 216.50 | 216.50 | 214.50 | 215.50 | 0.0M |
| 2023-12-28 | 219.00 | 219.00 | 215.50 | 216.50 | 0.0M |
| 2023-12-27 | 215.50 | 220.50 | 214.50 | 216.50 | 0.0M |
| 2023-12-26 | 214.00 | 216.50 | 214.00 | 215.50 | 0.0M |
| 2023-12-25 | 216.00 | 216.00 | 211.00 | 214.00 | 0.0M |
| 2023-12-22 | 216.00 | 217.00 | 213.50 | 213.50 | 0.0M |
| 2023-12-21 | 213.50 | 222.00 | 212.00 | 215.00 | 0.0M |
| 2023-12-20 | 211.50 | 216.50 | 211.00 | 213.50 | 0.0M |
| 2023-12-19 | 212.50 | 212.50 | 209.50 | 210.50 | 0.0M |
| 2023-12-18 | 209.50 | 215.50 | 209.00 | 212.00 | 0.0M |
| 2023-12-15 | 221.00 | 221.00 | 209.00 | 210.00 | 0.0M |
| 2023-12-14 | 226.00 | 228.50 | 221.00 | 221.00 | 0.0M |
| 2023-12-13 | 223.50 | 228.00 | 223.50 | 224.00 | 0.0M |
| 2023-12-12 | 232.00 | 235.00 | 223.50 | 223.50 | 0.0M |
| 2023-12-11 | 230.00 | 237.00 | 230.00 | 230.00 | 0.0M |
| 2023-12-08 | 243.00 | 244.50 | 238.00 | 239.00 | 0.0M |
| 2023-12-07 | 238.50 | 244.50 | 236.50 | 240.50 | 0.0M |
| 2023-12-06 | 234.00 | 245.50 | 234.00 | 237.00 | 0.0M |
| 2023-12-05 | 240.00 | 240.00 | 233.50 | 233.50 | 0.0M |
| 2023-12-04 | 245.00 | 245.00 | 237.50 | 238.00 | 0.0M |
| 2023-12-01 | 238.00 | 243.00 | 237.00 | 238.50 | 0.0M |
| 2023-11-30 | 243.00 | 243.00 | 235.00 | 240.00 | 0.0M |
| 2023-11-29 | 242.00 | 248.00 | 240.50 | 242.00 | 0.0M |
| 2023-11-28 | 241.00 | 247.50 | 238.00 | 240.00 | 0.0M |
| 2023-11-27 | 243.50 | 243.50 | 235.50 | 241.50 | 0.0M |
| 2023-11-24 | 248.00 | 250.00 | 241.50 | 243.50 | 0.0M |
| 2023-11-23 | 264.00 | 266.00 | 246.50 | 247.50 | 0.0M |
| 2023-11-22 | 246.50 | 258.00 | 241.00 | 256.00 | 0.0M |
| 2023-11-21 | 247.50 | 253.50 | 246.50 | 246.50 | 0.0M |
| 2023-11-20 | 265.00 | 275.00 | 246.50 | 246.50 | 0.0M |
| 2023-11-17 | 235.00 | 255.00 | 235.00 | 255.00 | 0.0M |
| 2023-11-16 | 227.00 | 233.50 | 227.00 | 232.00 | 0.0M |
| 2023-11-15 | 232.50 | 237.00 | 224.00 | 226.50 | 0.0M |
| 2023-11-14 | 228.00 | 233.00 | 225.50 | 229.50 | 0.0M |
| 2023-11-13 | 234.00 | 237.00 | 225.50 | 225.50 | 0.0M |
| 2023-11-10 | 226.00 | 233.00 | 224.50 | 232.00 | 0.0M |
| 2023-11-09 | 227.00 | 231.50 | 224.00 | 224.50 | 0.0M |
| 2023-11-08 | 231.00 | 234.00 | 227.00 | 227.00 | 0.0M |
| 2023-11-07 | 233.00 | 238.50 | 227.00 | 230.50 | 0.0M |
| 2023-11-06 | 222.50 | 240.00 | 222.50 | 225.00 | 0.0M |
| 2023-11-03 | 217.00 | 219.00 | 213.50 | 218.50 | 0.0M |
| 2023-11-02 | 214.00 | 223.50 | 210.00 | 213.00 | 0.0M |
| 2023-11-01 | 207.00 | 210.00 | 202.00 | 209.00 | 0.0M |
| 2023-10-31 | 212.00 | 218.00 | 203.50 | 206.00 | 0.0M |
| 2023-10-30 | 220.00 | 223.50 | 210.00 | 211.00 | 0.0M |
| 2023-10-27 | 201.50 | 220.00 | 201.50 | 220.00 | 0.0M |
| 2023-10-26 | 204.00 | 208.50 | 200.00 | 200.00 | 0.0M |
| 2023-10-25 | 200.00 | 204.50 | 200.00 | 201.00 | 0.0M |
| 2023-10-24 | 194.00 | 209.50 | 194.00 | 198.00 | 0.0M |
| 2023-10-23 | 195.00 | 195.00 | 189.00 | 192.50 | 0.0M |
| 2023-10-20 | 199.00 | 200.00 | 191.50 | 194.50 | 0.0M |
| 2023-10-19 | 197.00 | 200.00 | 197.00 | 198.50 | 0.0M |
| 2023-10-18 | 207.00 | 207.00 | 195.00 | 196.50 | 0.0M |
| 2023-10-17 | 208.00 | 212.50 | 207.00 | 208.00 | 0.0M |
| 2023-10-16 | 212.00 | 215.00 | 208.00 | 208.00 | 0.0M |
| 2023-10-13 | 215.00 | 218.00 | 211.00 | 211.50 | 0.0M |
| 2023-10-12 | 215.50 | 220.00 | 215.00 | 215.00 | 0.0M |
| 2023-10-11 | 225.00 | 225.00 | 214.50 | 214.50 | 0.0M |
| 2023-10-06 | 227.00 | 227.00 | 220.00 | 220.50 | 0.0M |
| 2023-10-05 | 221.00 | 225.50 | 221.00 | 223.00 | 0.0M |
| 2023-10-04 | 214.00 | 228.00 | 208.00 | 220.00 | 0.0M |
| 2023-10-03 | 224.50 | 224.50 | 212.00 | 214.00 | 0.0M |
| 2023-10-02 | 225.00 | 229.00 | 221.50 | 221.50 | 0.0M |
| 2023-09-28 | 224.50 | 225.50 | 219.00 | 221.00 | 0.0M |
| 2023-09-27 | 222.00 | 231.00 | 220.00 | 220.00 | 0.0M |
| 2023-09-26 | 226.00 | 226.00 | 219.50 | 220.50 | 0.0M |
| 2023-09-25 | 232.00 | 233.50 | 226.00 | 227.00 | 0.0M |
| 2023-09-22 | 221.00 | 234.00 | 218.00 | 227.50 | 0.0M |
| 2023-09-21 | 223.50 | 223.50 | 217.50 | 222.50 | 0.0M |
| 2023-09-20 | 226.00 | 226.00 | 216.00 | 223.50 | 0.0M |
| 2023-09-19 | 243.50 | 243.50 | 223.00 | 223.50 | 0.0M |
| 2023-09-18 | 241.50 | 249.00 | 239.50 | 240.00 | 0.0M |
| 2023-09-15 | 243.50 | 247.00 | 239.50 | 245.00 | 0.0M |
| 2023-09-14 | 241.50 | 248.00 | 231.50 | 242.50 | 0.0M |
| 2023-09-13 | 239.50 | 255.50 | 237.50 | 238.50 | 0.0M |
| 2023-09-12 | 232.00 | 234.50 | 223.00 | 234.50 | 0.0M |
| 2023-09-11 | 211.50 | 223.00 | 211.50 | 213.50 | 0.0M |
| 2023-09-08 | 207.50 | 222.50 | 204.50 | 209.00 | 0.0M |
| 2023-09-07 | 209.50 | 209.50 | 200.50 | 203.50 | 0.0M |
| 2023-09-06 | 219.00 | 220.00 | 210.00 | 210.00 | 0.0M |
| 2023-09-05 | 216.50 | 219.50 | 210.00 | 216.50 | 0.0M |
| 2023-09-04 | 205.50 | 226.00 | 205.50 | 213.50 | 0.0M |
| 2023-09-01 | 189.50 | 205.50 | 186.00 | 205.50 | 0.0M |
| 2023-08-31 | 201.00 | 205.00 | 178.50 | 187.00 | 0.0M |
| 2023-08-30 | 181.00 | 194.50 | 181.00 | 194.50 | 0.0M |
| 2023-08-29 | 160.00 | 177.00 | 160.00 | 177.00 | 0.0M |
| 2023-08-28 | 159.00 | 162.00 | 156.00 | 161.00 | 0.0M |
| 2023-08-25 | 167.00 | 170.00 | 160.00 | 161.50 | 0.0M |
| 2023-08-24 | 175.00 | 175.00 | 167.00 | 167.00 | 0.0M |
| 2023-08-23 | 166.00 | 175.00 | 160.50 | 167.00 | 0.0M |
| 2023-08-22 | 161.00 | 165.00 | 153.50 | 162.50 | 0.0M |
| 2023-08-21 | 168.50 | 168.50 | 158.00 | 158.00 | 0.0M |
| 2023-08-18 | 169.50 | 174.00 | 166.00 | 167.50 | 0.0M |
| 2023-08-17 | 172.00 | 174.50 | 169.50 | 171.00 | 0.0M |
| 2023-08-16 | 175.00 | 179.00 | 169.00 | 169.00 | 0.0M |
| 2023-08-15 | 167.50 | 183.50 | 167.50 | 179.00 | 0.0M |
| 2023-08-14 | 176.50 | 176.50 | 161.00 | 167.50 | 0.0M |
| 2023-08-11 | 198.50 | 198.50 | 178.00 | 178.00 | 0.0M |
| 2023-08-10 | 203.00 | 203.00 | 187.00 | 187.50 | 0.0M |
| 2023-08-09 | 198.00 | 198.00 | 190.50 | 193.00 | 0.0M |
| 2023-08-08 | 203.00 | 205.00 | 191.50 | 196.50 | 0.0M |
| 2023-08-07 | 215.50 | 215.50 | 197.50 | 201.00 | 0.0M |
| 2023-08-04 | 211.00 | 221.50 | 203.00 | 215.50 | 0.0M |
| 2023-08-02 | 228.50 | 231.00 | 211.00 | 211.00 | 0.0M |
| 2023-08-01 | 232.00 | 235.00 | 228.00 | 231.00 | 0.0M |
| 2023-07-31 | 239.50 | 239.50 | 230.00 | 232.00 | 0.0M |
| 2023-07-28 | 230.00 | 235.00 | 224.00 | 231.50 | 0.0M |
| 2023-07-27 | 234.00 | 246.00 | 230.00 | 230.00 | 0.0M |
| 2023-07-26 | 236.50 | 236.50 | 228.50 | 229.50 | 0.0M |
| 2023-07-25 | 236.00 | 244.00 | 235.00 | 236.50 | 0.0M |
| 2023-07-24 | 239.00 | 239.00 | 228.00 | 231.50 | 0.0M |
| 2023-07-21 | 238.00 | 245.00 | 238.00 | 241.50 | 0.0M |
| 2023-07-20 | 240.00 | 249.00 | 237.00 | 237.50 | 0.0M |
| 2023-07-19 | 235.00 | 240.00 | 228.00 | 239.00 | 0.0M |
| 2023-07-18 | 242.50 | 242.50 | 227.00 | 235.00 | 0.0M |
| 2023-07-17 | 242.50 | 251.00 | 239.00 | 240.00 | 0.0M |
| 2023-07-14 | 248.00 | 256.50 | 243.50 | 245.00 | 0.0M |
| 2023-07-13 | 247.00 | 261.50 | 241.00 | 247.00 | 0.0M |
| 2023-07-12 | 252.00 | 252.50 | 234.50 | 238.00 | 0.0M |
| 2023-07-11 | 254.50 | 265.50 | 252.00 | 252.00 | 0.0M |
| 2023-07-10 | 260.00 | 265.00 | 250.50 | 254.00 | 0.0M |
| 2023-07-07 | 250.00 | 264.00 | 250.00 | 258.00 | 0.0M |
| 2023-07-06 | 277.00 | 277.00 | 264.50 | 266.00 | 0.0M |
| 2023-07-05 | 272.50 | 280.00 | 267.00 | 270.00 | 0.0M |
| 2023-07-04 | 297.00 | 297.00 | 268.00 | 269.00 | 0.0M |
| 2023-07-03 | 264.00 | 284.00 | 264.00 | 284.00 | 0.0M |
| 2023-06-30 | 252.00 | 265.00 | 252.00 | 258.50 | 0.0M |
| 2023-06-29 | 250.00 | 259.50 | 250.00 | 255.50 | 0.0M |
| 2023-06-28 | 271.50 | 275.50 | 247.00 | 247.00 | 0.0M |
| 2023-06-27 | 255.00 | 278.00 | 255.00 | 268.00 | 0.0M |
| 2023-06-26 | 273.50 | 273.50 | 258.00 | 273.00 | 0.0M |
| 2023-06-21 | 265.50 | 282.50 | 265.50 | 269.00 | 0.0M |
| 2023-06-20 | 282.50 | 287.00 | 270.00 | 273.00 | 0.0M |
| 2023-06-19 | 265.00 | 283.50 | 265.00 | 280.00 | 0.0M |
| 2023-06-16 | 274.50 | 283.50 | 267.50 | 269.00 | 0.0M |
| 2023-06-15 | 296.00 | 296.00 | 281.50 | 284.50 | 0.0M |
| 2023-06-14 | 287.00 | 300.00 | 287.00 | 294.00 | 0.0M |
| 2023-06-13 | 290.00 | 295.00 | 278.00 | 295.00 | 0.0M |
| 2023-06-12 | 269.00 | 286.50 | 260.50 | 283.50 | 0.0M |
| 2023-06-09 | 249.50 | 262.00 | 247.50 | 260.50 | 0.0M |
| 2023-06-08 | 251.00 | 256.50 | 246.00 | 246.00 | 0.0M |
| 2023-06-07 | 251.00 | 252.50 | 247.00 | 247.00 | 0.0M |
| 2023-06-06 | 243.00 | 250.00 | 240.00 | 249.00 | 0.0M |
| 2023-06-05 | 251.00 | 251.00 | 239.50 | 239.50 | 0.0M |
| 2023-06-02 | 250.00 | 252.00 | 245.00 | 251.00 | 0.0M |
| 2023-06-01 | 248.50 | 252.50 | 240.00 | 241.50 | 0.0M |
| 2023-05-31 | 245.00 | 257.00 | 238.50 | 250.00 | 0.0M |
| 2023-05-30 | 223.00 | 245.00 | 223.00 | 237.00 | 0.0M |
| 2023-05-29 | 211.00 | 223.00 | 207.50 | 223.00 | 0.0M |
| 2023-05-26 | 198.50 | 209.00 | 198.50 | 203.00 | 0.0M |
| 2023-05-25 | 190.00 | 201.00 | 188.50 | 190.00 | 0.0M |
| 2023-05-24 | 189.00 | 189.00 | 183.50 | 185.00 | 0.0M |
| 2023-05-23 | 193.50 | 193.50 | 185.00 | 188.50 | 0.0M |
| 2023-05-22 | 185.00 | 194.00 | 183.00 | 187.00 | 0.0M |
| 2023-05-19 | 178.00 | 187.00 | 176.50 | 185.00 | 0.0M |
| 2023-05-18 | 184.00 | 190.00 | 173.50 | 176.50 | 0.0M |
| 2023-05-17 | 162.50 | 178.50 | 162.50 | 178.50 | 0.0M |
| 2023-05-16 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0M |
| 2023-05-15 | 165.00 | 165.00 | 158.00 | 159.50 | 0.0M |
| 2023-05-12 | 164.50 | 170.00 | 160.50 | 164.50 | 0.0M |
| 2023-05-11 | 172.00 | 174.00 | 163.50 | 163.50 | 0.0M |
| 2023-05-10 | 161.00 | 175.50 | 161.00 | 169.00 | 0.0M |
| 2023-05-09 | 173.00 | 176.50 | 162.00 | 163.50 | 0.0M |
| 2023-05-08 | 168.00 | 182.50 | 168.00 | 168.50 | 0.0M |
| 2023-05-05 | 169.00 | 179.50 | 167.00 | 168.50 | 0.0M |
| 2023-05-04 | 151.50 | 163.50 | 151.00 | 163.50 | 0.0M |
| 2023-05-03 | 153.00 | 161.00 | 149.00 | 149.00 | 0.0M |
| 2023-05-02 | 176.00 | 176.00 | 152.50 | 154.00 | 0.0M |
| 2023-04-28 | 157.00 | 167.00 | 157.00 | 167.00 | 0.0M |
| 2023-04-27 | 143.00 | 152.00 | 143.00 | 152.00 | 0.0M |
| 2023-04-26 | 140.00 | 140.00 | 138.50 | 138.50 | 0.0M |
| 2023-04-25 | 137.50 | 140.00 | 136.50 | 140.00 | 0.0M |
| 2023-04-24 | 135.00 | 137.50 | 134.50 | 137.50 | 0.0M |
| 2023-04-21 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2023-04-20 | 133.00 | 141.00 | 131.50 | 136.00 | 0.0M |
| 2023-04-19 | 139.00 | 139.50 | 137.00 | 137.00 | 0.0M |
| 2023-04-18 | 144.00 | 145.00 | 130.50 | 145.00 | 0.0M |
| 2023-04-17 | 144.00 | 148.50 | 144.00 | 145.00 | 0.0M |
| 2023-04-14 | 146.50 | 146.50 | 143.50 | 146.50 | 0.0M |
| 2023-04-13 | 147.00 | 148.50 | 145.50 | 146.50 | 0.0M |
| 2023-04-12 | 143.00 | 146.00 | 142.50 | 144.00 | 0.0M |
| 2023-04-11 | 150.50 | 151.00 | 142.50 | 146.00 | 0.0M |
| 2023-04-10 | 143.50 | 150.00 | 143.00 | 150.00 | 0.0M |
| 2023-04-07 | 143.00 | 146.00 | 139.50 | 143.50 | 0.0M |
| 2023-04-06 | 139.50 | 145.00 | 139.50 | 143.00 | 0.0M |
| 2023-03-31 | 139.00 | 152.50 | 139.00 | 139.00 | 0.0M |
| 2023-03-30 | 135.50 | 142.50 | 135.50 | 139.00 | 0.0M |
| 2023-03-29 | 149.00 | 149.50 | 142.00 | 143.00 | 0.0M |
| 2023-03-28 | 147.50 | 150.00 | 147.00 | 149.50 | 0.0M |
| 2023-03-27 | 148.00 | 148.00 | 145.00 | 147.50 | 0.0M |
| 2023-03-24 | 148.00 | 148.00 | 143.50 | 146.00 | 0.0M |
| 2023-03-23 | 147.00 | 148.50 | 145.00 | 147.50 | 0.0M |
| 2023-03-22 | 150.00 | 150.00 | 145.50 | 148.50 | 0.0M |
| 2023-03-21 | 150.50 | 157.00 | 145.50 | 150.00 | 0.0M |
| 2023-03-20 | 142.00 | 152.50 | 140.00 | 151.00 | 0.0M |
| 2023-03-17 | 140.00 | 140.00 | 130.00 | 139.50 | 0.0M |
| 2023-03-16 | 150.00 | 153.00 | 135.00 | 135.00 | 0.0M |
| 2023-03-15 | 150.00 | 150.00 | 145.00 | 150.00 | 0.0M |
| 2023-03-14 | 136.50 | 136.50 | 132.00 | 136.50 | 0.0M |
| 2023-03-13 | 124.50 | 124.50 | 124.00 | 124.50 | 0.0M |
| 2023-03-10 | 107.50 | 113.50 | 107.00 | 113.50 | 0.0M |
| 2023-03-09 | 100.50 | 110.50 | 100.50 | 103.50 | 0.0M |
| 2023-03-08 | 99.90 | 100.50 | 99.50 | 100.50 | 0.0M |
| 2023-03-07 | 100.00 | 100.50 | 99.00 | 99.00 | 0.0M |
| 2023-03-06 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2023-03-03 | 100.00 | 100.00 | 99.80 | 99.80 | 0.0M |
| 2023-03-02 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2023-03-01 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2023-02-24 | 100.00 | 100.00 | 99.00 | 99.50 | 0.0M |
| 2023-02-23 | 99.50 | 100.50 | 99.50 | 99.60 | 0.0M |
| 2023-02-22 | 100.00 | 100.50 | 100.00 | 100.50 | 0.0M |
| 2023-02-21 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0M |
| 2023-02-20 | 101.00 | 102.50 | 99.60 | 100.50 | 0.0M |
| 2023-02-17 | 100.00 | 100.00 | 99.80 | 99.80 | 0.0M |
| 2023-02-16 | 99.00 | 99.50 | 98.00 | 99.50 | 0.0M |
| 2023-02-15 | 100.00 | 100.00 | 98.90 | 99.00 | 0.0M |
| 2023-02-14 | 101.00 | 101.00 | 98.00 | 98.10 | 0.0M |
| 2023-02-13 | 103.50 | 104.00 | 99.80 | 100.00 | 0.0M |
| 2023-02-09 | 99.80 | 99.80 | 99.70 | 99.70 | 0.0M |
| 2023-02-08 | 99.10 | 99.50 | 99.10 | 99.50 | 0.0M |
| 2023-02-07 | 99.70 | 100.00 | 99.50 | 99.50 | 0.0M |
| 2023-02-06 | 99.50 | 99.50 | 99.50 | 99.50 | 0.0M |
| 2023-02-03 | 99.50 | 100.00 | 99.50 | 100.00 | 0.0M |
| 2023-02-02 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2023-02-01 | 100.50 | 100.50 | 100.00 | 100.00 | 0.0M |
| 2023-01-31 | 101.00 | 101.00 | 100.00 | 100.00 | 0.0M |
| 2023-01-30 | 98.80 | 98.90 | 98.80 | 98.90 | 0.0M |
| 2023-01-17 | 97.90 | 97.90 | 97.90 | 97.90 | 0.0M |
| 2023-01-16 | 96.90 | 96.90 | 96.90 | 96.90 | 0.0M |
| 2023-01-13 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2023-01-12 | 98.00 | 98.00 | 96.00 | 96.00 | 0.0M |
| 2023-01-11 | 99.00 | 99.80 | 98.00 | 99.00 | 0.0M |
| 2023-01-10 | 97.90 | 97.90 | 97.90 | 97.90 | 0.0M |
| 2023-01-09 | 98.50 | 98.50 | 98.00 | 98.00 | 0.0M |
| 2023-01-05 | 98.00 | 99.00 | 98.00 | 98.50 | 0.0M |
| 2023-01-04 | 99.00 | 99.20 | 99.00 | 99.20 | 0.0M |
| 2023-01-03 | 98.50 | 99.90 | 98.50 | 99.90 | 0.0M |