25.10
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 | 127.00 | 132.50 | 126.50 | 130.50 | 8.9M |
| 2021-12-29 | 127.50 | 130.50 | 123.00 | 129.00 | 11.9M |
| 2021-12-28 | 124.50 | 127.50 | 123.00 | 127.00 | 8.4M |
| 2021-12-27 | 122.00 | 124.00 | 118.50 | 124.00 | 9.0M |
| 2021-12-24 | 129.00 | 129.50 | 117.50 | 123.00 | 15.7M |
| 2021-12-23 | 121.00 | 129.00 | 119.50 | 129.00 | 23.8M |
| 2021-12-22 | 119.00 | 122.00 | 113.50 | 117.50 | 14.8M |
| 2021-12-21 | 114.50 | 118.50 | 112.50 | 118.00 | 15.8M |
| 2021-12-20 | 109.00 | 118.50 | 107.00 | 114.00 | 23.5M |
| 2021-12-17 | 101.00 | 108.50 | 99.60 | 108.00 | 16.7M |
| 2021-12-16 | 97.00 | 104.00 | 97.00 | 102.50 | 16.6M |
| 2021-12-15 | 94.90 | 97.20 | 94.50 | 96.00 | 2.2M |
| 2021-12-14 | 95.40 | 96.70 | 94.20 | 94.20 | 3.0M |
| 2021-12-13 | 95.50 | 96.80 | 94.80 | 95.20 | 3.0M |
| 2021-12-10 | 95.00 | 96.20 | 93.40 | 95.10 | 2.1M |
| 2021-12-09 | 97.00 | 98.00 | 95.00 | 95.00 | 3.6M |
| 2021-12-08 | 94.80 | 96.40 | 94.50 | 95.40 | 3.0M |
| 2021-12-07 | 95.60 | 97.20 | 93.40 | 93.60 | 5.1M |
| 2021-12-06 | 97.00 | 98.40 | 95.40 | 95.60 | 5.2M |
| 2021-12-03 | 98.00 | 99.90 | 95.00 | 96.30 | 12.4M |
| 2021-12-02 | 99.80 | 103.00 | 94.60 | 98.30 | 24.3M |
| 2021-12-01 | 110.50 | 113.00 | 103.00 | 103.00 | 20.2M |
| 2021-11-30 | 105.50 | 114.00 | 105.00 | 114.00 | 24.6M |
| 2021-11-29 | 99.80 | 104.50 | 98.00 | 104.00 | 6.5M |
| 2021-11-26 | 100.00 | 103.50 | 98.40 | 101.50 | 4.2M |
| 2021-11-25 | 101.00 | 103.00 | 99.80 | 100.00 | 7.5M |
| 2021-11-24 | 99.90 | 104.00 | 99.20 | 101.50 | 5.6M |
| 2021-11-23 | 103.50 | 105.50 | 99.00 | 99.00 | 8.3M |
| 2021-11-22 | 105.00 | 111.00 | 101.50 | 102.50 | 16.4M |
| 2021-11-19 | 104.00 | 112.50 | 101.00 | 103.00 | 13.8M |
| 2021-11-18 | 102.00 | 104.50 | 99.50 | 103.00 | 6.2M |
| 2021-11-17 | 101.00 | 105.00 | 99.20 | 103.00 | 7.0M |
| 2021-11-16 | 103.00 | 103.00 | 96.80 | 100.50 | 10.9M |
| 2021-11-15 | 103.50 | 107.00 | 99.60 | 103.50 | 11.7M |
| 2021-11-12 | 100.50 | 102.50 | 98.90 | 98.90 | 16.7M |
| 2021-11-11 | 93.20 | 101.50 | 93.10 | 101.50 | 17.2M |
| 2021-11-10 | 93.60 | 95.00 | 90.10 | 92.30 | 24.2M |
| 2021-11-09 | 86.00 | 93.60 | 85.40 | 93.60 | 15.8M |
| 2021-11-08 | 84.40 | 87.00 | 83.00 | 85.10 | 9.0M |
| 2021-11-05 | 85.50 | 86.30 | 80.80 | 85.00 | 13.4M |
| 2021-11-04 | 80.30 | 85.10 | 80.30 | 84.80 | 16.6M |
| 2021-11-03 | 76.20 | 80.50 | 76.20 | 79.90 | 6.1M |
| 2021-11-02 | 80.00 | 80.50 | 75.20 | 76.30 | 7.9M |
| 2021-11-01 | 78.10 | 80.20 | 76.90 | 80.00 | 6.3M |
| 2021-10-29 | 74.10 | 78.30 | 74.10 | 78.00 | 5.7M |
| 2021-10-28 | 75.00 | 75.60 | 73.70 | 74.40 | 3.8M |
| 2021-10-27 | 75.30 | 76.70 | 74.20 | 75.60 | 5.3M |
| 2021-10-26 | 76.60 | 77.80 | 74.30 | 75.10 | 11.5M |
| 2021-10-25 | 80.70 | 80.70 | 77.30 | 77.50 | 9.6M |
| 2021-10-22 | 79.20 | 83.00 | 78.30 | 80.80 | 13.1M |
| 2021-10-21 | 79.00 | 80.00 | 77.50 | 78.20 | 7.6M |
| 2021-10-20 | 77.70 | 80.30 | 77.30 | 77.90 | 10.7M |
| 2021-10-19 | 78.50 | 79.10 | 76.70 | 78.50 | 7.5M |
| 2021-10-18 | 75.20 | 77.50 | 74.70 | 77.30 | 7.1M |
| 2021-10-15 | 75.60 | 76.80 | 73.20 | 76.00 | 18.6M |
| 2021-10-14 | 71.50 | 74.50 | 71.20 | 73.90 | 12.7M |
| 2021-10-13 | 71.50 | 72.50 | 70.40 | 70.80 | 3.7M |
| 2021-10-12 | 71.00 | 72.30 | 70.50 | 72.00 | 5.0M |
| 2021-10-08 | 71.70 | 72.50 | 70.40 | 70.80 | 4.3M |
| 2021-10-07 | 70.00 | 71.70 | 69.60 | 70.80 | 5.9M |
| 2021-10-06 | 68.10 | 69.50 | 67.80 | 68.70 | 2.9M |
| 2021-10-05 | 65.00 | 68.70 | 64.50 | 68.70 | 5.1M |
| 2021-10-04 | 65.90 | 67.20 | 64.80 | 65.00 | 4.1M |
| 2021-10-01 | 68.30 | 69.00 | 65.00 | 65.10 | 6.5M |
| 2021-09-30 | 69.70 | 70.40 | 68.00 | 68.00 | 4.9M |
| 2021-09-29 | 70.20 | 71.40 | 69.20 | 69.50 | 6.0M |
| 2021-09-28 | 73.00 | 74.90 | 71.70 | 72.60 | 10.6M |
| 2021-09-27 | 72.50 | 75.80 | 71.40 | 73.10 | 30.2M |
| 2021-09-24 | 69.60 | 72.00 | 68.40 | 71.30 | 9.8M |
| 2021-09-23 | 68.40 | 69.60 | 67.80 | 69.00 | 3.5M |
| 2021-09-22 | 67.00 | 69.80 | 67.00 | 68.30 | 4.9M |
| 2021-09-17 | 66.30 | 69.30 | 66.20 | 68.70 | 4.4M |
| 2021-09-16 | 68.40 | 69.90 | 66.50 | 67.00 | 6.6M |
| 2021-09-15 | 70.10 | 70.20 | 64.90 | 68.90 | 16.4M |
| 2021-09-14 | 72.20 | 72.90 | 70.30 | 70.30 | 7.2M |
| 2021-09-13 | 73.00 | 73.80 | 71.20 | 73.00 | 9.0M |
| 2021-09-10 | 73.00 | 74.20 | 70.00 | 73.10 | 28.3M |
| 2021-09-09 | 66.30 | 72.30 | 65.90 | 71.50 | 24.4M |
| 2021-09-08 | 69.90 | 69.90 | 65.00 | 66.80 | 11.1M |
| 2021-09-07 | 66.40 | 70.00 | 65.00 | 69.90 | 16.1M |
| 2021-09-06 | 70.00 | 70.00 | 67.00 | 68.40 | 7.4M |
| 2021-09-03 | 69.20 | 70.50 | 68.80 | 70.50 | 19.9M |
| 2021-09-02 | 66.50 | 69.20 | 66.20 | 68.60 | 23.0M |
| 2021-09-01 | 61.60 | 66.50 | 61.50 | 65.80 | 9.5M |
| 2021-08-31 | 61.40 | 62.30 | 60.30 | 62.00 | 3.5M |
| 2021-08-30 | 59.50 | 60.50 | 59.50 | 60.10 | 0.8M |
| 2021-08-27 | 59.50 | 59.50 | 59.00 | 59.10 | 0.3M |
| 2021-08-26 | 60.10 | 60.30 | 59.30 | 59.50 | 0.6M |
| 2021-08-25 | 57.60 | 61.20 | 57.60 | 60.70 | 2.2M |
| 2021-08-24 | 58.00 | 58.60 | 57.10 | 57.20 | 0.5M |
| 2021-08-23 | 55.50 | 58.80 | 55.30 | 58.30 | 1.5M |
| 2021-08-20 | 55.50 | 55.80 | 54.00 | 54.10 | 0.8M |
| 2021-08-19 | 56.00 | 56.00 | 54.20 | 54.40 | 0.6M |
| 2021-08-18 | 54.90 | 56.90 | 53.60 | 56.50 | 2.0M |
| 2021-08-17 | 54.80 | 55.20 | 54.50 | 54.50 | 0.6M |
| 2021-08-16 | 55.10 | 56.00 | 54.60 | 54.80 | 0.9M |
| 2021-08-13 | 57.70 | 58.10 | 55.60 | 55.60 | 1.3M |
| 2021-08-12 | 57.80 | 58.00 | 57.20 | 57.70 | 0.4M |
| 2021-08-11 | 59.00 | 59.00 | 56.60 | 57.30 | 1.1M |
| 2021-08-10 | 60.40 | 60.40 | 58.30 | 58.40 | 0.7M |
| 2021-08-09 | 62.10 | 62.10 | 59.80 | 59.80 | 1.0M |
| 2021-08-06 | 60.90 | 61.00 | 60.10 | 61.00 | 0.9M |
| 2021-08-05 | 62.20 | 62.40 | 59.90 | 60.40 | 2.6M |
| 2021-08-04 | 59.70 | 61.30 | 59.20 | 61.00 | 1.8M |
| 2021-08-03 | 58.30 | 59.70 | 58.30 | 59.70 | 1.6M |
| 2021-08-02 | 57.80 | 58.50 | 57.10 | 58.50 | 0.9M |
| 2021-07-30 | 58.30 | 59.70 | 57.70 | 57.70 | 2.1M |
| 2021-07-29 | 59.20 | 59.20 | 57.80 | 58.30 | 1.2M |
| 2021-07-28 | 59.70 | 60.00 | 57.10 | 58.50 | 1.9M |
| 2021-07-27 | 59.50 | 60.70 | 59.50 | 59.60 | 1.2M |
| 2021-07-26 | 60.80 | 61.00 | 59.50 | 59.70 | 1.6M |
| 2021-07-23 | 62.40 | 62.90 | 60.30 | 60.50 | 1.9M |
| 2021-07-22 | 61.20 | 62.90 | 60.60 | 62.30 | 2.9M |
| 2021-07-21 | 59.60 | 61.00 | 58.80 | 60.60 | 2.2M |
| 2021-07-20 | 59.60 | 60.00 | 58.50 | 58.50 | 1.6M |
| 2021-07-19 | 60.70 | 61.70 | 59.80 | 59.80 | 2.5M |
| 2021-07-16 | 64.00 | 64.00 | 63.10 | 63.60 | 3.3M |
| 2021-07-15 | 66.50 | 67.00 | 64.00 | 64.30 | 4.6M |
| 2021-07-14 | 62.40 | 66.00 | 62.10 | 65.40 | 7.7M |
| 2021-07-13 | 62.50 | 62.80 | 60.70 | 60.70 | 2.3M |
| 2021-07-12 | 60.50 | 60.50 | 59.70 | 60.00 | 0.5M |
| 2021-07-09 | 59.30 | 60.50 | 59.20 | 59.30 | 0.7M |
| 2021-07-08 | 60.40 | 60.80 | 59.40 | 59.70 | 0.9M |
| 2021-07-07 | 61.20 | 61.60 | 59.60 | 59.80 | 1.2M |
| 2021-07-06 | 62.10 | 62.20 | 60.60 | 60.70 | 1.5M |
| 2021-07-05 | 60.40 | 63.00 | 60.10 | 62.80 | 1.9M |
| 2021-07-02 | 59.80 | 60.50 | 59.10 | 59.30 | 0.9M |
| 2021-07-01 | 60.60 | 61.90 | 59.70 | 59.70 | 0.9M |
| 2021-06-30 | 61.00 | 61.10 | 60.00 | 60.50 | 0.8M |
| 2021-06-29 | 61.80 | 62.00 | 60.90 | 61.00 | 0.6M |
| 2021-06-28 | 61.10 | 61.80 | 60.70 | 61.40 | 0.6M |
| 2021-06-25 | 61.20 | 61.60 | 60.50 | 61.10 | 1.0M |
| 2021-06-24 | 60.40 | 61.80 | 60.30 | 61.20 | 1.6M |
| 2021-06-23 | 58.20 | 60.80 | 58.20 | 60.30 | 1.9M |
| 2021-06-22 | 60.00 | 60.10 | 58.00 | 58.00 | 1.6M |
| 2021-06-21 | 60.00 | 60.00 | 58.90 | 59.50 | 1.1M |
| 2021-06-18 | 58.90 | 60.90 | 58.20 | 59.90 | 1.3M |
| 2021-06-17 | 58.30 | 58.80 | 58.10 | 58.50 | 0.4M |
| 2021-06-16 | 58.50 | 59.10 | 57.70 | 58.30 | 0.8M |
| 2021-06-15 | 57.30 | 58.50 | 57.30 | 58.30 | 1.1M |
| 2021-06-11 | 57.00 | 57.20 | 56.30 | 56.80 | 0.9M |
| 2021-06-10 | 55.40 | 56.90 | 55.40 | 56.20 | 0.7M |
| 2021-06-09 | 55.10 | 56.30 | 55.10 | 55.40 | 0.7M |
| 2021-06-08 | 55.10 | 55.60 | 54.70 | 55.10 | 0.5M |
| 2021-06-07 | 55.20 | 55.20 | 53.50 | 54.50 | 1.3M |
| 2021-06-04 | 56.20 | 56.20 | 55.20 | 55.30 | 0.7M |
| 2021-06-03 | 55.90 | 57.00 | 55.40 | 56.30 | 0.7M |
| 2021-06-02 | 57.00 | 57.40 | 55.90 | 55.90 | 1.1M |
| 2021-06-01 | 57.20 | 57.40 | 56.60 | 56.70 | 0.9M |
| 2021-05-31 | 55.70 | 57.70 | 55.30 | 56.50 | 1.5M |
| 2021-05-28 | 55.10 | 56.70 | 55.00 | 55.70 | 1.4M |
| 2021-05-27 | 54.40 | 55.20 | 53.60 | 55.10 | 1.1M |
| 2021-05-26 | 55.20 | 55.70 | 54.00 | 54.50 | 1.1M |
| 2021-05-25 | 53.60 | 55.80 | 53.60 | 55.20 | 2.0M |
| 2021-05-24 | 54.80 | 54.80 | 52.70 | 53.70 | 1.9M |
| 2021-05-21 | 51.70 | 53.20 | 50.80 | 52.40 | 2.2M |
| 2021-05-20 | 52.30 | 52.70 | 50.30 | 50.40 | 2.2M |
| 2021-05-19 | 49.70 | 52.20 | 49.70 | 51.90 | 4.2M |
| 2021-05-18 | 45.20 | 48.15 | 45.10 | 48.10 | 2.8M |
| 2021-05-17 | 47.85 | 47.90 | 44.55 | 44.55 | 5.3M |
| 2021-05-14 | 51.60 | 53.00 | 49.10 | 49.50 | 4.0M |
| 2021-05-13 | 53.00 | 53.50 | 50.00 | 50.80 | 5.0M |
| 2021-05-12 | 59.50 | 59.50 | 55.20 | 55.20 | 5.2M |
| 2021-05-11 | 62.00 | 62.70 | 61.30 | 61.30 | 6.6M |
| 2021-05-10 | 69.20 | 69.20 | 67.90 | 68.10 | 2.3M |
| 2021-05-07 | 68.70 | 69.30 | 68.20 | 68.80 | 3.3M |
| 2021-05-06 | 67.70 | 69.00 | 67.00 | 67.90 | 3.4M |
| 2021-05-05 | 65.70 | 67.50 | 65.70 | 66.50 | 1.7M |
| 2021-05-04 | 65.60 | 66.30 | 64.10 | 65.80 | 2.8M |
| 2021-05-03 | 66.80 | 66.80 | 65.20 | 65.20 | 1.7M |
| 2021-04-29 | 67.80 | 67.80 | 66.60 | 66.80 | 1.3M |
| 2021-04-28 | 68.40 | 69.60 | 67.60 | 67.80 | 5.1M |
| 2021-04-27 | 67.00 | 67.60 | 66.50 | 67.50 | 1.6M |
| 2021-04-26 | 67.20 | 67.70 | 66.90 | 67.00 | 1.4M |
| 2021-04-23 | 66.50 | 67.20 | 66.20 | 67.00 | 1.4M |
| 2021-04-22 | 68.70 | 68.90 | 66.30 | 66.80 | 3.5M |
| 2021-04-21 | 67.00 | 68.20 | 66.80 | 67.90 | 3.2M |
| 2021-04-20 | 67.00 | 67.70 | 66.50 | 67.20 | 2.2M |
| 2021-04-19 | 66.80 | 67.80 | 66.70 | 67.20 | 3.8M |
| 2021-04-16 | 64.50 | 66.20 | 64.30 | 65.90 | 3.2M |
| 2021-04-15 | 62.10 | 64.00 | 62.00 | 64.00 | 1.7M |
| 2021-04-14 | 63.90 | 63.90 | 60.50 | 62.00 | 5.6M |
| 2021-04-13 | 66.10 | 66.20 | 64.30 | 64.30 | 4.7M |
| 2021-04-12 | 66.80 | 66.80 | 66.00 | 66.10 | 2.0M |
| 2021-04-09 | 66.90 | 67.40 | 66.40 | 66.50 | 2.0M |
| 2021-04-08 | 66.30 | 66.90 | 66.10 | 66.70 | 2.1M |
| 2021-04-07 | 66.90 | 67.20 | 66.40 | 66.50 | 2.2M |
| 2021-04-06 | 67.80 | 67.80 | 66.60 | 66.80 | 3.0M |
| 2021-04-01 | 66.80 | 67.70 | 66.60 | 66.70 | 2.7M |
| 2021-03-31 | 67.00 | 67.00 | 66.50 | 66.50 | 1.3M |
| 2021-03-30 | 67.30 | 67.30 | 66.80 | 67.00 | 0.9M |
| 2021-03-29 | 67.00 | 67.20 | 66.50 | 67.10 | 1.2M |
| 2021-03-26 | 66.70 | 66.80 | 66.20 | 66.70 | 1.0M |
| 2021-03-25 | 67.00 | 67.00 | 66.30 | 66.30 | 1.1M |
| 2021-03-24 | 66.70 | 67.00 | 66.40 | 66.70 | 1.1M |
| 2021-03-23 | 67.20 | 67.30 | 66.50 | 66.70 | 1.3M |
| 2021-03-22 | 67.40 | 67.40 | 66.40 | 66.80 | 2.1M |
| 2021-03-19 | 67.20 | 67.90 | 67.00 | 67.40 | 1.1M |
| 2021-03-18 | 67.90 | 68.10 | 67.30 | 67.40 | 2.3M |
| 2021-03-17 | 68.10 | 68.30 | 67.60 | 67.70 | 1.2M |
| 2021-03-16 | 68.20 | 68.30 | 67.70 | 68.10 | 1.3M |
| 2021-03-15 | 68.00 | 68.40 | 67.40 | 68.10 | 1.9M |
| 2021-03-12 | 68.40 | 68.70 | 67.40 | 67.90 | 2.3M |
| 2021-03-11 | 68.10 | 68.40 | 67.70 | 68.10 | 1.8M |
| 2021-03-10 | 68.00 | 68.50 | 67.20 | 67.70 | 1.9M |
| 2021-03-09 | 67.70 | 67.80 | 66.30 | 67.00 | 2.3M |
| 2021-03-08 | 68.70 | 69.20 | 67.90 | 67.90 | 1.4M |
| 2021-03-05 | 67.60 | 68.70 | 67.20 | 68.60 | 2.3M |
| 2021-03-04 | 69.90 | 70.40 | 68.00 | 68.20 | 8.0M |
| 2021-03-03 | 71.60 | 72.30 | 71.00 | 71.10 | 2.6M |
| 2021-03-02 | 72.00 | 72.60 | 71.00 | 71.00 | 3.8M |
| 2021-02-26 | 70.20 | 71.30 | 70.00 | 71.20 | 1.7M |
| 2021-02-25 | 71.00 | 71.40 | 70.30 | 71.10 | 1.8M |
| 2021-02-24 | 70.20 | 70.90 | 69.90 | 70.30 | 2.0M |
| 2021-02-23 | 71.00 | 71.00 | 69.60 | 70.40 | 1.8M |
| 2021-02-22 | 71.80 | 71.80 | 70.90 | 71.20 | 1.9M |
| 2021-02-19 | 71.20 | 71.30 | 70.40 | 71.20 | 1.8M |
| 2021-02-18 | 70.60 | 72.30 | 70.60 | 71.20 | 4.2M |
| 2021-02-17 | 69.30 | 69.70 | 68.20 | 69.30 | 2.1M |
| 2021-02-05 | 67.90 | 68.70 | 67.40 | 68.00 | 2.6M |
| 2021-02-04 | 67.00 | 67.10 | 66.50 | 66.70 | 1.2M |
| 2021-02-03 | 66.90 | 68.10 | 66.60 | 67.00 | 1.5M |
| 2021-02-02 | 68.20 | 68.50 | 66.80 | 67.00 | 3.4M |
| 2021-02-01 | 68.30 | 68.60 | 66.50 | 67.90 | 2.1M |
| 2021-01-29 | 70.80 | 71.00 | 68.50 | 68.80 | 2.9M |
| 2021-01-28 | 70.50 | 71.20 | 69.80 | 70.20 | 4.0M |
| 2021-01-27 | 69.30 | 72.80 | 69.20 | 71.70 | 8.2M |
| 2021-01-26 | 69.30 | 69.50 | 68.10 | 68.60 | 3.9M |
| 2021-01-25 | 69.10 | 70.40 | 68.60 | 69.00 | 4.1M |
| 2021-01-22 | 68.10 | 69.30 | 67.70 | 68.40 | 1.7M |
| 2021-01-21 | 69.20 | 69.70 | 67.60 | 67.90 | 2.0M |
| 2021-01-20 | 69.00 | 69.30 | 67.80 | 68.50 | 2.3M |
| 2021-01-19 | 69.00 | 69.40 | 68.20 | 68.80 | 2.3M |
| 2021-01-18 | 69.00 | 69.30 | 67.00 | 68.40 | 1.7M |
| 2021-01-15 | 70.60 | 70.70 | 68.20 | 68.90 | 4.2M |
| 2021-01-14 | 68.10 | 71.10 | 67.70 | 70.90 | 5.4M |
| 2021-01-13 | 66.70 | 68.40 | 66.70 | 68.10 | 2.0M |
| 2021-01-12 | 68.90 | 68.90 | 66.30 | 66.70 | 4.0M |
| 2021-01-11 | 67.70 | 69.40 | 67.70 | 68.90 | 2.7M |
| 2021-01-08 | 68.40 | 68.50 | 66.10 | 67.50 | 3.6M |
| 2021-01-07 | 68.40 | 69.30 | 67.90 | 68.10 | 2.5M |
| 2021-01-06 | 69.00 | 69.80 | 67.80 | 68.30 | 2.6M |
| 2021-01-05 | 69.30 | 69.30 | 68.30 | 68.60 | 2.1M |
| 2021-01-04 | 68.40 | 70.30 | 68.20 | 69.40 | 2.5M |