最終更新: 2025-09-30
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 16.05 16.05 15.33 15.94 1.7M
2022-12-29 15.95 16.10 15.70 15.85 0.8M
2022-12-28 16.41 16.49 15.93 15.95 0.9M
2022-12-27 16.80 16.95 15.86 16.53 1.9M
2022-12-26 15.72 16.47 15.72 16.37 1.2M
2022-12-23 16.50 16.50 15.66 15.72 1.7M
2022-12-22 16.11 17.12 16.04 16.49 1.8M
2022-12-21 15.99 16.34 15.91 16.04 0.7M
2022-12-20 15.85 16.16 15.63 15.98 1.0M
2022-12-19 16.53 16.65 15.86 15.95 1.3M
2022-12-16 16.58 16.94 16.50 16.59 0.8M
2022-12-15 16.97 17.15 16.59 16.72 1.0M
2022-12-14 17.10 17.52 16.97 17.05 1.3M
2022-12-13 16.60 17.41 16.59 17.05 1.4M
2022-12-12 16.79 16.86 16.54 16.74 0.8M
2022-12-09 16.98 17.03 16.58 16.80 1.2M
2022-12-08 17.11 17.26 16.85 16.91 1.2M
2022-12-07 17.15 17.33 16.95 17.11 1.2M
2022-12-06 17.29 17.82 16.51 17.15 3.0M
2022-12-05 16.39 17.49 16.39 16.97 3.1M
2022-12-02 16.09 16.46 16.02 16.30 1.8M
2022-12-01 15.66 16.76 15.62 16.14 3.6M
2022-11-30 15.60 15.60 15.19 15.26 0.6M
2022-11-29 15.01 15.77 15.00 15.50 1.2M
2022-11-28 15.00 15.17 14.76 15.03 0.9M
2022-11-25 15.59 15.60 15.18 15.22 0.6M
2022-11-24 15.54 15.93 15.50 15.60 0.7M
2022-11-23 16.06 16.10 15.40 15.67 1.6M
2022-11-22 16.38 16.60 15.99 16.07 1.0M
2022-11-21 16.42 16.48 16.05 16.43 1.2M
2022-11-18 16.82 16.98 16.31 16.39 1.1M
2022-11-17 16.60 16.75 16.36 16.65 1.6M
2022-11-16 15.75 17.05 15.65 16.72 3.6M
2022-11-15 15.71 15.82 15.50 15.77 0.9M
2022-11-14 15.86 15.92 15.46 15.63 1.0M
2022-11-11 15.98 16.30 15.70 15.70 1.0M
2022-11-10 15.82 16.20 15.74 15.75 1.1M
2022-11-09 15.91 16.36 15.78 15.95 1.5M
2022-11-08 15.59 16.30 15.59 16.05 2.4M
2022-11-07 15.19 15.84 15.10 15.70 1.9M
2022-11-04 15.19 15.92 15.00 15.36 2.6M
2022-11-03 15.00 15.18 14.89 15.12 1.2M
2022-11-02 14.65 15.17 14.46 15.02 2.2M
2022-11-01 13.81 14.65 13.78 14.57 1.7M
2022-10-31 13.81 14.11 13.60 13.71 1.5M
2022-10-28 14.82 14.82 13.76 13.90 1.5M
2022-10-27 14.50 14.86 14.23 14.53 1.5M
2022-10-26 14.24 14.62 14.20 14.60 1.2M
2022-10-25 14.37 14.52 13.92 14.20 1.0M
2022-10-24 14.92 14.97 14.30 14.37 2.2M
2022-10-21 14.90 14.98 14.64 14.92 1.0M
2022-10-20 14.98 15.14 14.78 14.87 1.0M
2022-10-19 15.18 15.27 14.88 14.88 1.2M
2022-10-18 15.26 15.47 15.12 15.15 1.6M
2022-10-17 15.05 15.40 14.84 15.26 3.0M
2022-10-14 14.71 15.65 14.70 15.05 5.4M
2022-10-13 13.75 14.22 13.68 13.98 1.6M
2022-10-12 13.79 13.79 13.18 13.76 1.2M
2022-10-11 13.91 14.05 13.46 13.72 1.2M
2022-10-10 13.53 14.13 13.39 13.90 2.2M
2022-09-30 14.35 14.38 13.38 13.38 2.2M
2022-09-29 14.71 14.80 14.32 14.40 2.2M
2022-09-28 14.92 15.23 14.73 14.80 3.0M
2022-09-27 14.35 14.98 14.15 14.96 3.0M
2022-09-26 14.33 14.56 14.05 14.18 1.4M
2022-09-23 14.82 15.01 14.32 14.37 2.3M
2022-09-22 14.50 15.32 14.45 14.90 3.7M
2022-09-21 14.35 14.65 14.20 14.62 2.3M
2022-09-20 13.90 14.56 13.80 14.49 1.8M
2022-09-19 14.20 14.35 13.66 13.94 1.8M
2022-09-16 14.25 14.66 14.03 14.32 3.4M
2022-09-15 14.30 14.35 13.97 14.18 1.5M
2022-09-14 14.15 14.40 14.00 14.30 1.3M
2022-09-13 14.12 14.58 14.10 14.31 2.0M
2022-09-09 14.06 14.20 13.92 14.12 0.9M
2022-09-08 14.16 14.28 14.02 14.10 1.7M
2022-09-07 14.05 14.47 13.93 14.29 2.4M
2022-09-06 13.87 14.20 13.82 14.05 1.7M
2022-09-05 14.09 14.40 13.67 13.92 2.2M
2022-09-02 13.24 13.98 13.24 13.88 2.6M
2022-09-01 13.38 13.53 13.21 13.21 1.3M
2022-08-31 13.80 13.80 13.28 13.35 2.0M
2022-08-30 13.77 14.08 13.53 13.70 1.9M
2022-08-29 13.27 13.82 13.03 13.76 2.8M
2022-08-26 13.67 13.69 13.34 13.38 1.5M
2022-08-25 13.66 13.77 13.31 13.64 1.5M
2022-08-24 13.97 14.15 13.58 13.65 2.4M
2022-08-23 13.90 14.03 13.62 13.98 2.0M
2022-08-22 13.86 14.05 13.33 13.90 2.8M
2022-08-19 14.19 14.77 14.05 14.06 4.6M
2022-08-18 14.02 14.05 13.76 13.92 1.5M
2022-08-17 14.01 14.06 13.90 13.99 1.2M
2022-08-16 13.98 14.09 13.86 13.96 1.3M
2022-08-15 14.12 14.12 13.81 13.97 1.4M
2022-08-12 14.27 14.27 14.00 14.01 1.6M
2022-08-11 14.05 14.20 13.96 14.10 2.1M
2022-08-10 13.65 14.14 13.65 13.99 2.1M
2022-08-09 13.81 13.88 13.59 13.78 1.3M
2022-08-08 13.71 13.83 13.53 13.79 1.4M
2022-08-05 13.50 13.75 13.40 13.71 2.0M
2022-08-04 13.25 13.48 13.23 13.45 2.0M
2022-08-03 13.14 13.50 13.09 13.18 2.4M
2022-08-02 14.06 14.06 12.96 13.14 3.9M
2022-08-01 13.96 14.18 13.80 14.16 1.6M
2022-07-29 14.24 14.24 13.80 13.91 2.5M
2022-07-28 14.23 14.40 14.22 14.24 2.1M
2022-07-27 14.19 14.25 13.89 14.25 2.6M
2022-07-26 14.32 14.37 14.06 14.19 2.7M
2022-07-25 15.04 15.08 14.32 14.32 4.4M
2022-07-22 15.11 15.39 14.94 15.14 3.5M
2022-07-21 15.27 15.39 15.07 15.12 3.0M
2022-07-20 15.42 15.44 15.22 15.42 2.2M
2022-07-19 15.09 15.40 15.04 15.39 2.6M
2022-07-18 14.98 15.22 14.85 15.18 3.3M
2022-07-15 15.70 15.75 14.93 14.97 4.1M
2022-07-14 15.73 15.88 15.39 15.82 3.3M
2022-07-13 16.01 16.22 15.69 15.81 3.8M
2022-07-12 16.54 16.54 16.10 16.15 2.9M
2022-07-11 16.49 16.49 16.07 16.43 4.7M
2022-07-08 16.31 16.77 16.12 16.72 6.5M
2022-07-07 16.49 16.53 15.96 16.50 7.6M
2022-07-06 16.20 17.02 15.90 16.83 10.8M
2022-07-05 16.00 16.94 15.97 16.29 9.0M
2022-07-04 15.88 16.04 15.55 15.60 2.8M
2022-07-01 16.28 16.38 15.62 15.83 4.9M
2022-06-30 16.00 16.64 15.90 16.25 7.2M
2022-06-29 16.51 16.55 15.49 15.53 6.9M
2022-06-28 15.80 17.08 15.60 16.45 9.2M
2022-06-27 15.31 15.68 15.10 15.37 3.0M
2022-06-24 15.15 15.40 15.05 15.36 2.7M
2022-06-23 15.28 15.35 14.88 15.15 2.9M
2022-06-22 15.92 15.92 15.20 15.29 3.1M
2022-06-21 16.35 16.35 15.57 15.81 2.5M
2022-06-20 16.15 16.55 16.05 16.33 2.4M
2022-06-17 16.03 16.35 15.75 16.14 2.2M
2022-06-16 16.31 16.40 15.92 16.19 2.7M
2022-06-15 16.40 16.65 16.13 16.42 2.8M
2022-06-14 16.55 17.07 15.94 16.40 3.6M
2022-06-13 16.13 16.92 16.13 16.76 3.9M
2022-06-10 15.40 16.60 15.22 16.17 4.7M
2022-06-09 15.87 15.87 15.28 15.30 2.0M
2022-06-08 16.14 16.20 15.50 15.74 2.8M
2022-06-07 15.74 16.23 15.15 16.14 3.9M
2022-06-06 15.46 15.84 15.36 15.70 2.8M
2022-06-02 15.51 15.66 15.13 15.46 3.4M
2022-06-01 15.94 16.15 15.45 15.67 3.3M
2022-05-31 15.73 16.07 15.39 16.01 2.9M
2022-05-30 15.69 16.22 15.64 15.79 2.6M
2022-05-27 16.16 16.16 15.50 15.80 3.8M
2022-05-26 15.79 16.33 15.11 16.21 5.4M
2022-05-25 15.52 16.02 15.36 15.80 4.0M
2022-05-24 17.07 17.17 15.72 15.72 6.9M
2022-05-23 17.20 17.50 16.85 17.03 7.5M
2022-05-20 16.37 18.98 16.11 17.25 11.1M
2022-05-19 16.30 16.56 15.90 16.37 6.1M
2022-05-18 15.01 16.68 14.88 16.68 8.6M
2022-05-17 15.28 15.50 14.77 15.15 3.0M
2022-05-16 15.63 15.95 15.17 15.44 3.6M
2022-05-13 16.10 16.45 15.51 15.73 4.4M
2022-05-12 14.88 16.35 14.81 16.06 7.4M
2022-05-11 15.35 15.76 14.93 15.01 5.6M
2022-05-10 15.07 15.55 14.82 15.26 4.7M
2022-05-09 14.59 15.45 14.49 15.30 5.8M
2022-05-06 14.62 15.75 14.44 14.49 6.3M
2022-05-05 14.27 15.26 14.11 14.89 5.2M
2022-04-29 13.75 15.09 13.69 14.54 7.1M
2022-04-28 13.30 14.65 12.74 13.99 8.1M
2022-04-27 14.80 14.80 12.80 13.76 7.9M
2022-04-26 15.05 15.80 14.41 14.70 8.2M
2022-04-25 16.30 16.39 14.83 15.53 10.7M
2022-04-22 14.42 17.50 14.35 17.30 15.5M
2022-04-21 13.81 15.44 13.80 14.58 6.8M
2022-04-20 13.60 14.03 13.57 13.81 1.9M
2022-04-19 13.58 14.08 13.47 13.62 2.6M
2022-04-18 13.50 13.78 13.06 13.58 2.3M
2022-04-15 13.70 13.82 13.29 13.48 2.7M
2022-04-14 13.50 14.00 13.42 13.77 2.1M
2022-04-13 13.97 13.97 13.39 13.45 2.1M
2022-04-12 13.73 13.89 13.21 13.65 3.6M
2022-04-11 14.18 14.18 13.60 13.74 1.6M
2022-04-08 14.60 14.64 13.78 14.11 3.3M
2022-04-07 14.78 14.85 14.28 14.34 1.6M
2022-04-06 14.99 15.44 14.65 14.85 3.1M
2022-04-01 15.22 15.22 14.76 15.05 1.0M
2022-03-31 15.44 15.78 15.11 15.15 1.4M
2022-03-30 15.54 15.54 15.21 15.33 1.3M
2022-03-29 15.60 15.89 15.31 15.33 1.7M
2022-03-28 15.98 15.98 15.28 15.46 1.5M
2022-03-25 15.71 16.21 15.59 15.87 1.5M
2022-03-24 15.60 15.97 15.34 15.58 1.3M
2022-03-23 15.76 16.14 15.53 15.70 1.1M
2022-03-22 15.33 16.20 15.25 15.86 2.0M
2022-03-21 15.30 15.48 15.00 15.39 1.0M
2022-03-18 15.12 15.46 15.10 15.31 1.0M
2022-03-17 15.45 15.60 15.12 15.20 1.4M
2022-03-16 14.50 15.40 14.41 15.20 2.6M
2022-03-15 15.16 15.25 14.16 14.16 1.8M
2022-03-14 16.26 16.26 15.09 15.16 1.6M
2022-03-11 15.93 16.10 15.46 16.10 2.0M
2022-03-10 15.99 16.34 15.79 16.12 1.6M
2022-03-09 16.20 16.27 15.15 15.84 1.5M
2022-03-08 16.79 17.00 16.00 16.10 1.4M
2022-03-07 17.13 17.25 16.55 16.79 1.2M
2022-03-04 17.77 17.77 17.14 17.16 1.1M
2022-03-03 18.20 18.21 17.70 17.77 0.9M
2022-03-02 17.77 18.22 17.56 18.14 1.3M
2022-03-01 17.50 18.76 17.36 17.96 2.7M
2022-02-28 17.68 17.75 17.19 17.45 1.1M
2022-02-25 17.70 18.28 17.54 17.66 1.2M
2022-02-24 18.18 18.31 17.26 17.47 1.5M
2022-02-23 17.90 18.37 17.87 18.19 1.1M
2022-02-22 18.46 18.46 17.73 17.87 1.2M
2022-02-21 18.47 18.71 18.30 18.40 1.2M
2022-02-18 18.61 18.61 18.29 18.40 0.8M
2022-02-17 18.95 18.97 18.59 18.71 1.0M
2022-02-16 18.80 19.50 18.72 19.03 0.9M
2022-02-15 19.17 19.17 18.50 18.72 0.9M
2022-02-14 19.00 19.39 18.91 19.19 0.8M
2022-02-11 19.71 19.71 18.90 19.11 1.5M
2022-02-10 19.85 20.25 19.46 19.80 1.8M
2022-02-09 19.47 20.77 18.92 19.80 3.1M
2022-02-08 19.24 20.16 19.08 19.71 2.5M
2022-02-07 18.58 19.36 18.03 19.24 3.3M
2022-01-28 19.99 20.21 17.72 18.63 5.6M
2022-01-27 21.15 21.90 20.55 21.01 1.5M
2022-01-26 21.38 21.48 20.72 21.36 1.1M
2022-01-25 21.27 21.84 20.61 21.48 1.4M
2022-01-24 21.11 21.66 20.56 21.20 1.4M
2022-01-21 21.60 22.00 20.68 20.73 1.6M
2022-01-20 21.11 21.68 20.93 20.98 1.0M
2022-01-19 21.58 21.69 21.15 21.21 1.0M
2022-01-18 21.65 22.38 21.08 21.53 1.8M
2022-01-17 21.79 22.28 21.57 22.05 1.5M
2022-01-14 22.11 22.18 21.44 21.57 0.8M
2022-01-13 22.35 23.17 21.94 22.23 1.3M
2022-01-12 22.79 22.94 22.37 22.37 1.0M
2022-01-11 22.70 23.15 22.65 22.79 0.8M
2022-01-10 22.72 23.35 22.51 22.77 1.4M
2022-01-07 24.40 24.50 23.00 23.20 2.7M
2022-01-06 22.99 24.41 22.82 24.18 3.5M
2022-01-05 23.00 23.79 22.64 22.72 1.6M
2022-01-04 22.86 23.15 22.40 23.00 1.2M