92.40
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 106.00 | 107.00 | 104.00 | 104.00 | 1.2M |
| 2022-12-29 | 104.50 | 105.50 | 103.00 | 105.00 | 1.5M |
| 2022-12-28 | 108.50 | 109.00 | 105.50 | 105.50 | 2.2M |
| 2022-12-27 | 107.00 | 109.00 | 107.00 | 108.50 | 2.9M |
| 2022-12-26 | 106.00 | 107.50 | 105.00 | 106.50 | 1.1M |
| 2022-12-23 | 105.00 | 106.50 | 104.50 | 106.00 | 0.9M |
| 2022-12-22 | 107.00 | 108.50 | 106.50 | 106.50 | 1.5M |
| 2022-12-21 | 105.00 | 107.00 | 105.00 | 106.00 | 2.3M |
| 2022-12-20 | 107.00 | 109.00 | 104.00 | 105.00 | 2.5M |
| 2022-12-19 | 108.50 | 109.50 | 107.00 | 107.00 | 2.0M |
| 2022-12-16 | 106.50 | 110.00 | 106.50 | 110.00 | 3.4M |
| 2022-12-15 | 106.50 | 109.00 | 106.50 | 109.00 | 2.2M |
| 2022-12-14 | 106.00 | 107.00 | 105.00 | 107.00 | 1.7M |
| 2022-12-13 | 107.50 | 108.50 | 105.00 | 105.50 | 1.4M |
| 2022-12-12 | 105.50 | 108.50 | 105.50 | 107.00 | 1.6M |
| 2022-12-09 | 112.00 | 112.00 | 106.50 | 107.00 | 3.6M |
| 2022-12-08 | 111.00 | 112.00 | 110.00 | 110.50 | 2.4M |
| 2022-12-07 | 113.00 | 114.50 | 109.50 | 110.00 | 5.1M |
| 2022-12-06 | 116.00 | 118.00 | 114.00 | 114.50 | 4.2M |
| 2022-12-05 | 120.50 | 122.00 | 116.50 | 117.00 | 6.9M |
| 2022-12-02 | 114.50 | 121.00 | 114.00 | 117.50 | 10.1M |
| 2022-12-01 | 116.50 | 117.50 | 114.50 | 114.50 | 5.7M |
| 2022-11-30 | 113.50 | 115.00 | 113.00 | 114.50 | 4.4M |
| 2022-11-29 | 112.00 | 114.00 | 111.50 | 113.50 | 5.3M |
| 2022-11-28 | 111.00 | 116.00 | 110.50 | 114.00 | 10.6M |
| 2022-11-25 | 111.00 | 113.00 | 110.00 | 110.50 | 9.5M |
| 2022-11-24 | 108.50 | 111.50 | 107.50 | 110.50 | 13.5M |
| 2022-11-23 | 102.50 | 110.50 | 102.00 | 107.00 | 13.8M |
| 2022-11-22 | 101.50 | 101.50 | 100.00 | 100.50 | 1.5M |
| 2022-11-21 | 103.50 | 104.50 | 102.00 | 102.00 | 1.8M |
| 2022-11-18 | 104.50 | 108.00 | 103.50 | 103.50 | 5.8M |
| 2022-11-17 | 102.50 | 104.00 | 102.00 | 104.00 | 2.1M |
| 2022-11-16 | 102.00 | 104.50 | 101.00 | 102.50 | 3.8M |
| 2022-11-15 | 101.50 | 102.00 | 100.00 | 101.50 | 2.0M |
| 2022-11-14 | 100.00 | 101.50 | 99.10 | 101.00 | 1.8M |
| 2022-11-11 | 102.00 | 104.00 | 99.50 | 99.50 | 3.3M |
| 2022-11-10 | 100.00 | 100.50 | 98.60 | 99.20 | 1.8M |
| 2022-11-09 | 100.50 | 102.00 | 100.00 | 101.00 | 2.2M |
| 2022-11-08 | 101.00 | 103.50 | 99.20 | 99.20 | 3.6M |
| 2022-11-07 | 102.00 | 103.50 | 101.50 | 101.50 | 2.2M |
| 2022-11-04 | 101.00 | 102.00 | 100.00 | 101.50 | 1.5M |
| 2022-11-03 | 99.20 | 101.50 | 99.10 | 101.50 | 2.3M |
| 2022-11-02 | 98.20 | 103.00 | 98.00 | 101.00 | 6.8M |
| 2022-11-01 | 94.70 | 96.40 | 94.50 | 96.10 | 1.0M |
| 2022-10-31 | 95.30 | 95.80 | 94.20 | 94.70 | 1.4M |
| 2022-10-28 | 95.00 | 95.90 | 93.50 | 93.60 | 1.8M |
| 2022-10-27 | 94.80 | 96.60 | 94.10 | 96.20 | 2.0M |
| 2022-10-26 | 96.20 | 96.80 | 92.70 | 93.20 | 1.9M |
| 2022-10-25 | 96.10 | 96.90 | 94.60 | 96.10 | 2.1M |
| 2022-10-24 | 97.70 | 101.00 | 95.80 | 95.80 | 3.0M |
| 2022-10-21 | 97.00 | 97.60 | 94.50 | 94.50 | 2.0M |
| 2022-10-20 | 98.10 | 98.30 | 95.60 | 97.80 | 2.6M |
| 2022-10-19 | 102.00 | 103.00 | 98.70 | 98.70 | 2.9M |
| 2022-10-18 | 103.50 | 104.50 | 100.00 | 101.50 | 4.1M |
| 2022-10-17 | 96.50 | 101.50 | 96.00 | 101.50 | 4.1M |
| 2022-10-14 | 95.50 | 101.50 | 95.00 | 100.00 | 6.1M |
| 2022-10-13 | 102.00 | 103.50 | 92.30 | 92.30 | 6.7M |
| 2022-10-12 | 101.50 | 103.00 | 100.00 | 102.50 | 2.9M |
| 2022-10-11 | 102.50 | 104.00 | 101.50 | 101.50 | 2.9M |
| 2022-10-07 | 109.50 | 110.00 | 106.50 | 106.50 | 3.5M |
| 2022-10-06 | 110.00 | 112.00 | 109.00 | 111.00 | 4.4M |
| 2022-10-05 | 110.00 | 112.00 | 108.50 | 109.00 | 4.8M |
| 2022-10-04 | 107.00 | 108.50 | 106.00 | 108.00 | 2.7M |
| 2022-10-03 | 103.50 | 106.50 | 102.50 | 104.50 | 2.3M |
| 2022-09-30 | 101.00 | 106.00 | 100.00 | 105.50 | 3.2M |
| 2022-09-29 | 104.50 | 106.00 | 102.00 | 103.50 | 3.5M |
| 2022-09-28 | 108.00 | 109.00 | 102.00 | 102.00 | 5.4M |
| 2022-09-27 | 109.00 | 110.00 | 104.50 | 107.50 | 6.1M |
| 2022-09-26 | 111.00 | 112.50 | 107.50 | 108.50 | 4.5M |
| 2022-09-23 | 117.50 | 118.50 | 112.50 | 112.50 | 6.4M |
| 2022-09-22 | 113.00 | 116.50 | 112.00 | 116.50 | 5.1M |
| 2022-09-21 | 113.00 | 116.00 | 113.00 | 114.00 | 6.2M |
| 2022-09-20 | 113.00 | 114.50 | 112.50 | 112.50 | 4.2M |
| 2022-09-19 | 110.00 | 113.50 | 108.50 | 112.00 | 6.5M |
| 2022-09-16 | 107.50 | 110.50 | 107.00 | 109.00 | 3.6M |
| 2022-09-15 | 110.00 | 111.50 | 107.50 | 109.50 | 2.9M |
| 2022-09-14 | 105.00 | 110.00 | 104.50 | 109.50 | 2.7M |
| 2022-09-13 | 110.00 | 111.50 | 108.50 | 109.00 | 3.1M |
| 2022-09-12 | 109.50 | 110.00 | 107.50 | 109.00 | 2.8M |
| 2022-09-08 | 105.00 | 106.50 | 103.50 | 106.50 | 3.1M |
| 2022-09-07 | 105.00 | 107.00 | 103.00 | 103.50 | 4.1M |
| 2022-09-06 | 114.00 | 114.50 | 108.00 | 108.50 | 4.2M |
| 2022-09-05 | 118.00 | 118.50 | 112.50 | 112.50 | 3.6M |
| 2022-09-02 | 115.00 | 118.00 | 114.50 | 117.00 | 3.8M |
| 2022-09-01 | 116.00 | 121.00 | 115.00 | 115.00 | 10.1M |
| 2022-08-31 | 115.00 | 117.00 | 114.00 | 116.50 | 4.1M |
| 2022-08-30 | 114.50 | 116.00 | 114.00 | 116.00 | 2.1M |
| 2022-08-29 | 113.00 | 115.50 | 112.50 | 114.00 | 4.0M |
| 2022-08-26 | 119.50 | 124.00 | 117.00 | 117.50 | 14.0M |
| 2022-08-25 | 118.00 | 119.50 | 117.50 | 118.00 | 6.7M |
| 2022-08-24 | 119.00 | 119.50 | 115.50 | 117.00 | 9.5M |
| 2022-08-23 | 111.00 | 119.00 | 110.50 | 119.00 | 11.0M |
| 2022-08-22 | 114.50 | 117.00 | 111.50 | 112.00 | 7.7M |
| 2022-08-19 | 116.00 | 121.50 | 115.50 | 116.50 | 25.7M |
| 2022-08-18 | 107.50 | 114.50 | 106.50 | 114.50 | 16.6M |
| 2022-08-17 | 106.00 | 106.50 | 103.50 | 104.50 | 2.2M |
| 2022-08-16 | 108.00 | 108.50 | 105.50 | 105.50 | 2.0M |
| 2022-08-15 | 107.50 | 109.00 | 106.50 | 108.00 | 3.2M |
| 2022-08-12 | 103.50 | 107.00 | 103.00 | 106.50 | 4.2M |
| 2022-08-11 | 102.50 | 104.50 | 102.50 | 102.50 | 2.7M |
| 2022-08-10 | 100.50 | 102.00 | 100.50 | 100.50 | 1.4M |
| 2022-08-09 | 102.00 | 102.50 | 100.50 | 102.00 | 2.2M |
| 2022-08-08 | 101.50 | 102.50 | 100.00 | 102.00 | 3.7M |
| 2022-08-05 | 103.00 | 105.00 | 102.00 | 104.50 | 3.6M |
| 2022-08-04 | 100.00 | 102.00 | 99.10 | 101.50 | 3.1M |
| 2022-08-03 | 103.50 | 104.50 | 99.50 | 100.00 | 6.0M |
| 2022-08-02 | 103.00 | 104.00 | 101.00 | 102.00 | 3.7M |
| 2022-08-01 | 108.50 | 109.00 | 104.00 | 105.50 | 6.4M |
| 2022-07-29 | 111.00 | 112.00 | 109.00 | 111.00 | 3.7M |
| 2022-07-28 | 114.00 | 114.50 | 109.00 | 110.00 | 5.3M |
| 2022-07-27 | 107.50 | 112.50 | 107.00 | 112.50 | 4.7M |
| 2022-07-26 | 110.50 | 111.00 | 106.50 | 107.50 | 5.8M |
| 2022-07-25 | 113.50 | 115.50 | 111.50 | 112.00 | 8.9M |
| 2022-07-22 | 111.00 | 114.50 | 109.00 | 112.50 | 8.3M |
| 2022-07-21 | 107.00 | 112.00 | 107.00 | 111.00 | 9.9M |
| 2022-07-20 | 106.00 | 107.50 | 105.00 | 106.00 | 4.4M |
| 2022-07-19 | 104.50 | 105.50 | 103.00 | 103.50 | 3.2M |
| 2022-07-18 | 104.00 | 106.00 | 103.00 | 106.00 | 5.4M |
| 2022-07-15 | 101.50 | 104.50 | 100.50 | 103.00 | 5.4M |
| 2022-07-14 | 97.20 | 103.00 | 96.30 | 103.00 | 7.0M |
| 2022-07-13 | 99.50 | 101.00 | 98.40 | 98.80 | 5.1M |
| 2022-07-12 | 98.70 | 99.10 | 94.20 | 94.70 | 5.3M |
| 2022-07-11 | 101.50 | 103.00 | 99.60 | 100.00 | 4.8M |
| 2022-07-08 | 100.50 | 105.00 | 100.00 | 101.50 | 7.1M |
| 2022-07-07 | 97.70 | 101.50 | 94.70 | 100.00 | 8.1M |
| 2022-07-06 | 101.00 | 104.00 | 96.20 | 96.20 | 7.4M |
| 2022-07-05 | 105.50 | 106.00 | 99.10 | 103.00 | 8.4M |
| 2022-07-04 | 102.50 | 105.00 | 100.50 | 102.50 | 7.3M |
| 2022-07-01 | 109.00 | 112.00 | 102.00 | 102.50 | 10.9M |
| 2022-06-30 | 113.50 | 114.00 | 108.00 | 109.50 | 9.7M |
| 2022-06-29 | 111.50 | 116.50 | 111.50 | 115.50 | 7.5M |
| 2022-06-28 | 121.00 | 122.00 | 115.00 | 116.50 | 8.0M |
| 2022-06-27 | 120.00 | 123.50 | 118.00 | 122.00 | 11.6M |
| 2022-06-24 | 122.00 | 123.00 | 119.00 | 120.00 | 8.3M |
| 2022-06-23 | 119.00 | 122.00 | 117.00 | 120.00 | 11.9M |
| 2022-06-22 | 122.50 | 122.50 | 114.00 | 117.00 | 11.5M |
| 2022-06-21 | 120.50 | 125.00 | 119.00 | 123.50 | 8.4M |
| 2022-06-20 | 124.00 | 124.00 | 118.00 | 118.00 | 10.7M |
| 2022-06-17 | 123.00 | 125.50 | 118.50 | 122.00 | 12.5M |
| 2022-06-16 | 132.00 | 137.00 | 124.50 | 125.00 | 15.2M |
| 2022-06-15 | 132.50 | 133.00 | 129.00 | 129.00 | 6.3M |
| 2022-06-14 | 133.50 | 135.00 | 128.50 | 134.00 | 10.5M |
| 2022-06-13 | 128.50 | 134.00 | 128.50 | 132.50 | 7.8M |
| 2022-06-10 | 133.50 | 138.50 | 132.50 | 133.50 | 11.1M |
| 2022-06-09 | 134.50 | 136.00 | 133.00 | 135.50 | 6.5M |
| 2022-06-08 | 134.50 | 136.50 | 131.50 | 135.50 | 15.2M |
| 2022-06-07 | 143.00 | 145.00 | 134.00 | 134.00 | 33.3M |
| 2022-06-06 | 142.00 | 142.50 | 137.00 | 139.50 | 15.8M |
| 2022-06-02 | 143.50 | 148.00 | 136.50 | 138.50 | 51.6M |
| 2022-06-01 | 131.00 | 142.00 | 130.00 | 142.00 | 14.7M |
| 2022-05-31 | 130.50 | 134.50 | 127.00 | 129.50 | 40.0M |
| 2022-05-30 | 120.50 | 128.50 | 120.00 | 128.50 | 12.6M |
| 2022-05-27 | 116.00 | 118.00 | 113.50 | 117.00 | 6.4M |
| 2022-05-26 | 113.50 | 116.50 | 112.50 | 113.00 | 7.6M |
| 2022-05-25 | 117.00 | 118.00 | 115.00 | 118.00 | 5.4M |
| 2022-05-24 | 116.00 | 117.50 | 115.00 | 115.00 | 6.2M |
| 2022-05-23 | 123.00 | 123.00 | 115.00 | 115.00 | 11.6M |
| 2022-05-20 | 111.00 | 113.50 | 108.50 | 112.50 | 5.4M |
| 2022-05-19 | 106.00 | 111.00 | 106.00 | 110.50 | 3.3M |
| 2022-05-18 | 110.50 | 112.00 | 108.50 | 109.00 | 3.8M |
| 2022-05-17 | 109.50 | 111.00 | 108.50 | 110.00 | 2.8M |
| 2022-05-16 | 109.50 | 110.50 | 108.00 | 108.50 | 3.0M |
| 2022-05-13 | 109.00 | 110.00 | 107.00 | 107.50 | 3.0M |
| 2022-05-12 | 106.50 | 110.50 | 106.50 | 107.00 | 3.7M |
| 2022-05-11 | 107.50 | 110.00 | 106.50 | 108.00 | 3.4M |
| 2022-05-10 | 101.50 | 108.50 | 101.50 | 108.50 | 4.2M |
| 2022-05-09 | 106.00 | 108.00 | 104.50 | 105.00 | 4.4M |
| 2022-05-06 | 106.50 | 111.00 | 105.00 | 109.00 | 12.7M |
| 2022-05-05 | 110.00 | 110.00 | 106.50 | 109.00 | 10.4M |
| 2022-05-04 | 100.00 | 100.00 | 100.00 | 100.00 | 1.1M |
| 2022-05-03 | 89.70 | 91.30 | 89.50 | 91.00 | 1.0M |
| 2022-04-29 | 90.90 | 92.00 | 89.70 | 89.90 | 1.9M |
| 2022-04-28 | 91.00 | 91.20 | 87.90 | 88.80 | 2.3M |
| 2022-04-27 | 88.10 | 91.70 | 87.60 | 90.30 | 3.9M |
| 2022-04-26 | 101.00 | 101.00 | 94.50 | 94.50 | 3.4M |
| 2022-04-25 | 99.60 | 102.00 | 99.00 | 99.50 | 2.4M |
| 2022-04-22 | 102.00 | 102.50 | 101.50 | 101.50 | 0.8M |
| 2022-04-21 | 102.50 | 104.50 | 102.50 | 103.00 | 1.1M |
| 2022-04-20 | 102.50 | 103.50 | 101.50 | 102.50 | 0.8M |
| 2022-04-19 | 103.00 | 104.00 | 101.50 | 101.50 | 0.7M |
| 2022-04-18 | 103.00 | 104.00 | 100.50 | 101.50 | 1.9M |
| 2022-04-15 | 103.50 | 106.50 | 103.00 | 103.00 | 2.2M |
| 2022-04-14 | 106.00 | 107.00 | 104.00 | 104.50 | 2.2M |
| 2022-04-13 | 101.50 | 105.50 | 101.50 | 105.50 | 2.4M |
| 2022-04-12 | 100.50 | 103.00 | 100.00 | 101.50 | 2.6M |
| 2022-04-11 | 106.50 | 107.00 | 101.50 | 102.00 | 3.3M |
| 2022-04-08 | 108.00 | 110.50 | 107.00 | 107.50 | 2.6M |
| 2022-04-07 | 108.00 | 109.00 | 104.00 | 104.50 | 2.4M |
| 2022-04-06 | 111.00 | 111.00 | 108.00 | 110.00 | 2.1M |
| 2022-04-01 | 109.50 | 112.50 | 109.00 | 112.00 | 1.4M |
| 2022-03-31 | 115.00 | 115.00 | 111.00 | 111.00 | 2.0M |
| 2022-03-30 | 115.00 | 116.00 | 113.50 | 114.00 | 4.1M |
| 2022-03-29 | 112.00 | 113.50 | 110.00 | 112.50 | 2.4M |
| 2022-03-28 | 110.00 | 112.00 | 107.50 | 110.50 | 2.7M |
| 2022-03-25 | 116.00 | 116.50 | 111.00 | 112.00 | 4.3M |
| 2022-03-24 | 115.00 | 116.50 | 114.00 | 115.00 | 4.7M |
| 2022-03-23 | 115.50 | 119.00 | 113.00 | 115.00 | 10.4M |
| 2022-03-22 | 112.50 | 115.50 | 112.50 | 114.50 | 4.1M |
| 2022-03-21 | 115.50 | 118.50 | 112.50 | 113.50 | 9.3M |
| 2022-03-18 | 112.00 | 116.50 | 109.50 | 114.00 | 13.0M |
| 2022-03-17 | 108.00 | 112.00 | 107.50 | 112.00 | 9.8M |
| 2022-03-16 | 106.00 | 107.00 | 104.00 | 105.00 | 2.8M |
| 2022-03-15 | 108.00 | 109.00 | 104.00 | 104.50 | 4.5M |
| 2022-03-14 | 106.50 | 107.00 | 104.50 | 105.00 | 0.9M |
| 2022-03-11 | 105.50 | 106.00 | 104.00 | 105.00 | 1.6M |
| 2022-03-10 | 104.00 | 105.50 | 103.50 | 105.00 | 2.6M |
| 2022-03-09 | 101.50 | 102.00 | 100.00 | 101.50 | 1.0M |
| 2022-03-08 | 99.50 | 103.00 | 99.40 | 99.50 | 2.0M |
| 2022-03-07 | 103.00 | 103.00 | 100.00 | 100.50 | 1.6M |
| 2022-03-04 | 106.50 | 107.00 | 104.00 | 104.00 | 1.4M |
| 2022-03-03 | 109.00 | 109.00 | 105.50 | 107.50 | 2.5M |
| 2022-03-02 | 105.00 | 107.00 | 104.00 | 107.00 | 1.6M |
| 2022-03-01 | 102.50 | 105.50 | 102.00 | 105.00 | 1.8M |
| 2022-02-25 | 103.00 | 103.00 | 100.00 | 100.50 | 1.5M |
| 2022-02-24 | 104.00 | 104.00 | 98.80 | 100.00 | 2.5M |
| 2022-02-23 | 103.50 | 105.50 | 102.50 | 105.00 | 1.6M |
| 2022-02-22 | 106.00 | 106.50 | 101.00 | 102.50 | 2.6M |
| 2022-02-21 | 108.00 | 108.50 | 106.50 | 107.00 | 1.0M |
| 2022-02-18 | 106.50 | 108.50 | 106.00 | 108.00 | 1.1M |
| 2022-02-17 | 108.00 | 109.50 | 106.50 | 107.50 | 1.8M |
| 2022-02-16 | 108.00 | 111.00 | 107.00 | 107.50 | 2.9M |
| 2022-02-15 | 107.50 | 108.50 | 105.50 | 105.50 | 2.1M |
| 2022-02-14 | 108.50 | 110.00 | 103.00 | 106.50 | 4.6M |
| 2022-02-11 | 108.00 | 113.00 | 108.00 | 111.00 | 6.3M |
| 2022-02-10 | 111.50 | 111.50 | 107.00 | 108.00 | 5.6M |
| 2022-02-09 | 104.00 | 108.50 | 103.50 | 107.50 | 4.2M |
| 2022-02-08 | 101.50 | 103.00 | 100.00 | 102.50 | 1.1M |
| 2022-02-07 | 101.00 | 101.50 | 99.00 | 100.50 | 1.0M |
| 2022-01-26 | 101.00 | 102.50 | 99.00 | 99.00 | 1.8M |
| 2022-01-25 | 101.00 | 103.50 | 100.50 | 101.00 | 1.5M |
| 2022-01-24 | 100.00 | 103.00 | 98.80 | 102.50 | 2.1M |
| 2022-01-21 | 102.00 | 102.50 | 100.00 | 101.00 | 2.7M |
| 2022-01-20 | 104.00 | 105.00 | 101.50 | 103.00 | 3.0M |
| 2022-01-19 | 99.10 | 104.50 | 99.10 | 104.00 | 2.2M |
| 2022-01-18 | 103.00 | 104.00 | 101.00 | 101.00 | 1.9M |
| 2022-01-17 | 100.00 | 103.50 | 99.80 | 103.50 | 2.3M |
| 2022-01-14 | 99.80 | 100.50 | 98.00 | 99.50 | 2.3M |
| 2022-01-13 | 99.90 | 102.00 | 99.50 | 101.00 | 3.1M |
| 2022-01-12 | 103.00 | 103.00 | 98.00 | 98.90 | 4.3M |
| 2022-01-11 | 103.00 | 104.00 | 101.00 | 101.00 | 2.5M |
| 2022-01-10 | 102.00 | 105.50 | 101.00 | 104.00 | 3.9M |
| 2022-01-07 | 111.00 | 111.50 | 102.00 | 103.00 | 12.9M |
| 2022-01-06 | 116.00 | 116.50 | 110.50 | 111.50 | 11.4M |
| 2022-01-05 | 120.00 | 121.00 | 117.00 | 117.00 | 10.8M |
| 2022-01-04 | 124.00 | 125.50 | 120.00 | 121.00 | 30.8M |
| 2022-01-03 | 116.00 | 125.00 | 116.00 | 123.00 | 41.6M |