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 |
|---|---|---|---|---|---|
| 2022-12-30 | 53.70 | 54.10 | 52.50 | 53.30 | 0.4M |
| 2022-12-29 | 53.10 | 53.40 | 52.40 | 53.30 | 0.4M |
| 2022-12-28 | 54.80 | 55.00 | 53.60 | 53.60 | 0.5M |
| 2022-12-27 | 55.10 | 55.20 | 54.70 | 54.90 | 0.6M |
| 2022-12-26 | 54.90 | 55.10 | 54.30 | 54.60 | 0.3M |
| 2022-12-23 | 55.20 | 55.20 | 53.60 | 54.50 | 0.6M |
| 2022-12-22 | 55.50 | 55.50 | 54.80 | 54.90 | 0.4M |
| 2022-12-21 | 55.10 | 55.20 | 54.50 | 54.60 | 0.6M |
| 2022-12-20 | 56.70 | 57.00 | 54.50 | 55.10 | 1.4M |
| 2022-12-19 | 57.10 | 57.30 | 56.60 | 56.70 | 0.6M |
| 2022-12-16 | 58.00 | 58.30 | 57.10 | 57.50 | 1.7M |
| 2022-12-15 | 60.00 | 60.10 | 58.90 | 58.90 | 0.7M |
| 2022-12-14 | 59.70 | 60.10 | 59.00 | 59.80 | 0.9M |
| 2022-12-13 | 59.90 | 60.00 | 58.70 | 59.20 | 1.1M |
| 2022-12-12 | 58.70 | 59.60 | 57.60 | 59.50 | 1.1M |
| 2022-12-09 | 59.20 | 59.70 | 58.50 | 58.70 | 0.9M |
| 2022-12-08 | 58.50 | 59.40 | 58.20 | 58.50 | 0.8M |
| 2022-12-07 | 59.30 | 60.40 | 58.40 | 58.50 | 1.9M |
| 2022-12-06 | 60.10 | 60.60 | 59.20 | 59.50 | 3.0M |
| 2022-12-05 | 61.10 | 61.30 | 60.50 | 61.00 | 1.7M |
| 2022-12-02 | 60.20 | 61.90 | 60.00 | 60.80 | 2.8M |
| 2022-12-01 | 60.50 | 61.20 | 60.10 | 60.10 | 2.6M |
| 2022-11-30 | 59.30 | 60.40 | 59.00 | 59.90 | 2.8M |
| 2022-11-29 | 58.80 | 60.10 | 58.20 | 59.50 | 3.6M |
| 2022-11-28 | 56.10 | 60.80 | 55.90 | 59.30 | 7.1M |
| 2022-11-25 | 58.50 | 58.60 | 56.50 | 57.00 | 2.8M |
| 2022-11-24 | 57.20 | 58.40 | 56.10 | 58.40 | 5.1M |
| 2022-11-23 | 56.40 | 56.70 | 55.60 | 56.60 | 2.0M |
| 2022-11-22 | 54.80 | 56.10 | 54.00 | 55.80 | 2.5M |
| 2022-11-21 | 55.00 | 55.40 | 54.30 | 54.30 | 1.1M |
| 2022-11-18 | 56.50 | 57.60 | 54.70 | 55.30 | 4.1M |
| 2022-11-17 | 55.20 | 56.40 | 55.10 | 55.90 | 2.0M |
| 2022-11-16 | 55.10 | 56.00 | 54.30 | 55.20 | 2.3M |
| 2022-11-15 | 53.80 | 54.90 | 53.80 | 54.80 | 1.8M |
| 2022-11-14 | 53.20 | 54.20 | 52.80 | 54.20 | 2.1M |
| 2022-11-11 | 55.30 | 56.00 | 53.00 | 53.10 | 7.7M |
| 2022-11-10 | 55.20 | 56.40 | 54.70 | 55.10 | 2.3M |
| 2022-11-09 | 55.00 | 56.10 | 54.60 | 55.90 | 3.5M |
| 2022-11-08 | 53.90 | 56.30 | 53.80 | 54.40 | 6.1M |
| 2022-11-07 | 53.70 | 53.80 | 52.80 | 53.50 | 2.8M |
| 2022-11-04 | 53.80 | 54.20 | 52.80 | 53.50 | 5.5M |
| 2022-11-03 | 51.20 | 53.50 | 50.90 | 53.10 | 4.1M |
| 2022-11-02 | 50.90 | 52.90 | 50.40 | 51.90 | 3.7M |
| 2022-11-01 | 49.60 | 50.80 | 49.35 | 50.70 | 1.5M |
| 2022-10-31 | 49.00 | 49.65 | 48.75 | 49.40 | 0.9M |
| 2022-10-28 | 49.15 | 49.50 | 48.30 | 48.30 | 0.9M |
| 2022-10-27 | 48.60 | 49.40 | 48.50 | 49.35 | 1.4M |
| 2022-10-26 | 50.20 | 50.50 | 48.20 | 48.20 | 1.5M |
| 2022-10-25 | 50.60 | 51.20 | 49.90 | 50.00 | 1.4M |
| 2022-10-24 | 51.70 | 52.40 | 51.00 | 51.00 | 2.5M |
| 2022-10-21 | 50.30 | 51.40 | 49.75 | 50.30 | 1.6M |
| 2022-10-20 | 50.70 | 51.20 | 49.55 | 50.30 | 2.3M |
| 2022-10-19 | 52.60 | 53.90 | 51.50 | 51.60 | 5.8M |
| 2022-10-18 | 50.90 | 52.00 | 50.50 | 51.50 | 3.1M |
| 2022-10-17 | 48.30 | 49.45 | 47.60 | 49.45 | 1.4M |
| 2022-10-14 | 48.20 | 49.15 | 47.85 | 49.15 | 1.6M |
| 2022-10-13 | 49.65 | 50.00 | 46.20 | 46.25 | 2.5M |
| 2022-10-12 | 48.90 | 49.90 | 48.50 | 49.55 | 1.1M |
| 2022-10-11 | 51.40 | 51.40 | 48.85 | 48.85 | 2.5M |
| 2022-10-07 | 52.20 | 53.40 | 51.90 | 52.60 | 1.3M |
| 2022-10-06 | 52.70 | 52.90 | 51.40 | 52.20 | 1.9M |
| 2022-10-05 | 52.40 | 52.90 | 51.40 | 51.70 | 2.0M |
| 2022-10-04 | 50.80 | 51.40 | 50.40 | 51.40 | 1.2M |
| 2022-10-03 | 48.85 | 50.20 | 48.75 | 49.80 | 1.1M |
| 2022-09-30 | 49.00 | 49.95 | 48.00 | 49.80 | 1.4M |
| 2022-09-29 | 50.60 | 51.20 | 49.65 | 49.80 | 1.1M |
| 2022-09-28 | 53.10 | 53.20 | 49.50 | 49.50 | 2.2M |
| 2022-09-27 | 51.70 | 53.60 | 51.00 | 53.60 | 1.5M |
| 2022-09-26 | 54.10 | 54.40 | 50.80 | 51.30 | 2.8M |
| 2022-09-23 | 55.70 | 56.30 | 54.00 | 54.60 | 2.3M |
| 2022-09-22 | 56.10 | 56.50 | 55.50 | 55.70 | 1.7M |
| 2022-09-21 | 57.50 | 57.90 | 56.80 | 56.80 | 0.9M |
| 2022-09-20 | 58.00 | 58.00 | 56.90 | 57.80 | 1.3M |
| 2022-09-19 | 59.20 | 59.20 | 57.30 | 57.30 | 1.6M |
| 2022-09-16 | 59.80 | 60.70 | 58.70 | 58.90 | 2.4M |
| 2022-09-15 | 58.00 | 60.70 | 57.60 | 60.30 | 4.2M |
| 2022-09-14 | 57.70 | 58.00 | 57.30 | 58.00 | 2.1M |
| 2022-09-13 | 58.50 | 59.40 | 58.50 | 58.90 | 3.1M |
| 2022-09-12 | 58.00 | 58.80 | 57.00 | 58.00 | 2.1M |
| 2022-09-08 | 57.20 | 57.70 | 56.60 | 57.70 | 1.5M |
| 2022-09-07 | 58.10 | 58.10 | 56.30 | 56.60 | 2.0M |
| 2022-09-06 | 58.90 | 60.80 | 57.80 | 58.10 | 4.9M |
| 2022-09-05 | 60.40 | 60.70 | 57.40 | 57.80 | 4.3M |
| 2022-09-02 | 60.80 | 61.90 | 60.60 | 60.90 | 3.4M |
| 2022-09-01 | 61.20 | 61.40 | 59.70 | 60.50 | 2.0M |
| 2022-08-31 | 61.10 | 61.90 | 60.80 | 61.80 | 2.7M |
| 2022-08-30 | 59.10 | 62.00 | 59.00 | 61.10 | 5.2M |
| 2022-08-29 | 58.30 | 59.20 | 57.80 | 59.20 | 2.4M |
| 2022-08-26 | 59.40 | 61.00 | 59.40 | 60.60 | 2.9M |
| 2022-08-25 | 59.20 | 60.00 | 58.90 | 59.00 | 2.2M |
| 2022-08-24 | 61.00 | 61.10 | 58.40 | 58.90 | 4.4M |
| 2022-08-23 | 62.20 | 62.20 | 60.30 | 60.90 | 4.1M |
| 2022-08-22 | 61.20 | 65.50 | 61.00 | 62.80 | 8.6M |
| 2022-08-19 | 63.90 | 64.20 | 59.30 | 62.30 | 15.1M |
| 2022-08-18 | 58.20 | 61.90 | 58.20 | 61.90 | 1.7M |
| 2022-08-17 | 56.80 | 57.50 | 56.10 | 56.30 | 0.7M |
| 2022-08-16 | 58.20 | 58.20 | 56.80 | 56.80 | 0.9M |
| 2022-08-15 | 57.40 | 58.70 | 56.90 | 58.20 | 1.0M |
| 2022-08-12 | 56.00 | 57.00 | 55.70 | 56.80 | 0.7M |
| 2022-08-11 | 56.50 | 56.70 | 55.70 | 55.80 | 1.1M |
| 2022-08-10 | 54.80 | 56.30 | 54.60 | 55.90 | 1.4M |
| 2022-08-09 | 55.80 | 55.90 | 54.00 | 55.70 | 2.4M |
| 2022-08-08 | 54.80 | 56.30 | 54.00 | 56.00 | 1.7M |
| 2022-08-05 | 55.80 | 57.30 | 55.40 | 56.70 | 1.3M |
| 2022-08-04 | 56.60 | 56.90 | 54.40 | 55.70 | 2.1M |
| 2022-08-03 | 57.50 | 58.20 | 56.10 | 56.60 | 1.0M |
| 2022-08-02 | 59.60 | 59.60 | 57.00 | 57.70 | 1.1M |
| 2022-08-01 | 61.00 | 61.20 | 59.40 | 59.70 | 0.8M |
| 2022-07-29 | 61.00 | 61.30 | 60.60 | 61.00 | 0.4M |
| 2022-07-28 | 62.20 | 62.30 | 60.30 | 60.80 | 0.6M |
| 2022-07-27 | 60.70 | 61.50 | 60.30 | 61.30 | 0.5M |
| 2022-07-26 | 63.00 | 63.10 | 60.70 | 61.10 | 0.8M |
| 2022-07-25 | 63.40 | 63.80 | 62.50 | 63.10 | 0.4M |
| 2022-07-22 | 64.70 | 65.50 | 63.00 | 63.30 | 1.2M |
| 2022-07-21 | 64.10 | 64.40 | 62.80 | 64.20 | 1.1M |
| 2022-07-20 | 63.40 | 64.50 | 63.20 | 63.40 | 1.1M |
| 2022-07-19 | 62.60 | 63.00 | 62.30 | 62.30 | 0.6M |
| 2022-07-18 | 62.60 | 63.60 | 62.60 | 63.00 | 0.9M |
| 2022-07-15 | 61.70 | 62.70 | 61.60 | 62.50 | 0.9M |
| 2022-07-14 | 59.00 | 62.70 | 58.90 | 62.30 | 1.6M |
| 2022-07-13 | 61.60 | 61.70 | 59.00 | 59.00 | 2.3M |
| 2022-07-12 | 62.00 | 62.10 | 59.60 | 60.50 | 1.3M |
| 2022-07-11 | 63.20 | 63.20 | 62.00 | 62.20 | 0.7M |
| 2022-07-08 | 64.60 | 66.60 | 64.60 | 65.80 | 1.5M |
| 2022-07-07 | 62.30 | 64.60 | 61.20 | 64.30 | 2.3M |
| 2022-07-06 | 64.80 | 65.50 | 61.80 | 61.80 | 3.1M |
| 2022-07-05 | 66.00 | 66.40 | 60.10 | 64.70 | 6.7M |
| 2022-07-04 | 67.00 | 67.00 | 65.40 | 66.40 | 2.4M |
| 2022-07-01 | 70.00 | 70.00 | 65.60 | 65.60 | 2.2M |
| 2022-06-30 | 72.40 | 72.40 | 69.30 | 69.30 | 1.4M |
| 2022-06-29 | 72.10 | 72.50 | 71.50 | 72.10 | 1.0M |
| 2022-06-28 | 74.00 | 74.00 | 72.40 | 72.60 | 1.0M |
| 2022-06-27 | 73.50 | 74.90 | 73.30 | 74.00 | 1.3M |
| 2022-06-24 | 72.60 | 73.60 | 71.90 | 72.30 | 1.2M |
| 2022-06-23 | 73.20 | 73.20 | 69.60 | 71.70 | 2.2M |
| 2022-06-22 | 74.40 | 74.40 | 71.40 | 71.40 | 2.4M |
| 2022-06-21 | 74.00 | 74.40 | 72.60 | 74.20 | 2.4M |
| 2022-06-20 | 74.00 | 75.00 | 72.00 | 72.90 | 3.0M |
| 2022-06-17 | 72.00 | 74.00 | 71.30 | 74.00 | 3.9M |
| 2022-06-16 | 77.20 | 77.20 | 74.50 | 74.50 | 1.9M |
| 2022-06-15 | 78.70 | 78.70 | 75.50 | 75.70 | 4.1M |
| 2022-06-14 | 79.80 | 80.20 | 78.30 | 78.50 | 2.7M |
| 2022-06-13 | 81.10 | 81.20 | 78.00 | 79.70 | 5.0M |
| 2022-06-10 | 83.50 | 84.00 | 82.70 | 83.20 | 1.4M |
| 2022-06-09 | 85.50 | 85.50 | 83.70 | 83.90 | 2.0M |
| 2022-06-08 | 86.50 | 87.10 | 85.40 | 85.50 | 1.5M |
| 2022-06-07 | 87.40 | 88.30 | 86.40 | 86.40 | 1.7M |
| 2022-06-06 | 88.40 | 88.40 | 86.10 | 86.30 | 1.8M |
| 2022-06-02 | 90.00 | 90.40 | 87.80 | 88.10 | 2.1M |
| 2022-06-01 | 91.20 | 91.90 | 89.50 | 89.80 | 1.9M |
| 2022-05-31 | 87.70 | 91.80 | 87.70 | 91.20 | 2.6M |
| 2022-05-30 | 87.90 | 88.40 | 87.10 | 87.60 | 1.4M |
| 2022-05-27 | 88.80 | 89.10 | 87.20 | 87.20 | 1.3M |
| 2022-05-26 | 88.60 | 89.50 | 87.50 | 88.10 | 1.8M |
| 2022-05-25 | 89.90 | 90.00 | 86.90 | 88.60 | 2.6M |
| 2022-05-24 | 92.10 | 92.30 | 88.60 | 88.60 | 2.1M |
| 2022-05-23 | 93.50 | 94.30 | 91.70 | 91.70 | 0.8M |
| 2022-05-20 | 92.20 | 93.50 | 91.90 | 92.90 | 1.1M |
| 2022-05-19 | 92.00 | 92.40 | 88.60 | 91.70 | 4.1M |
| 2022-05-18 | 95.00 | 96.20 | 93.30 | 94.00 | 2.3M |
| 2022-05-17 | 94.20 | 95.00 | 93.80 | 94.40 | 0.6M |
| 2022-05-16 | 94.40 | 95.50 | 93.40 | 93.70 | 1.1M |
| 2022-05-13 | 93.10 | 94.30 | 92.90 | 93.00 | 1.0M |
| 2022-05-12 | 95.40 | 96.20 | 92.80 | 92.80 | 1.3M |
| 2022-05-11 | 95.50 | 96.70 | 92.70 | 96.20 | 2.1M |
| 2022-05-10 | 98.00 | 98.30 | 94.20 | 95.20 | 2.8M |
| 2022-05-09 | 99.80 | 101.00 | 97.20 | 97.20 | 2.8M |
| 2022-05-06 | 100.00 | 103.00 | 99.30 | 99.70 | 3.2M |
| 2022-05-05 | 100.00 | 105.00 | 98.80 | 104.00 | 5.3M |
| 2022-05-04 | 98.10 | 101.50 | 98.10 | 100.00 | 2.6M |
| 2022-05-03 | 95.10 | 97.20 | 95.10 | 97.20 | 0.9M |
| 2022-04-29 | 95.00 | 97.20 | 94.90 | 95.40 | 1.4M |
| 2022-04-28 | 93.20 | 95.00 | 92.50 | 93.90 | 0.8M |
| 2022-04-27 | 92.00 | 94.00 | 91.50 | 94.00 | 2.1M |
| 2022-04-26 | 94.00 | 95.40 | 90.40 | 94.30 | 3.8M |
| 2022-04-25 | 93.50 | 95.00 | 90.10 | 94.80 | 5.2M |
| 2022-04-22 | 105.00 | 106.50 | 94.50 | 94.50 | 10.9M |
| 2022-04-21 | 105.00 | 106.00 | 103.50 | 105.00 | 1.6M |
| 2022-04-20 | 103.50 | 105.50 | 102.50 | 105.00 | 2.0M |
| 2022-04-19 | 101.00 | 103.00 | 101.00 | 102.50 | 1.2M |
| 2022-04-18 | 99.40 | 101.00 | 97.80 | 99.60 | 1.1M |
| 2022-04-15 | 103.50 | 103.50 | 99.00 | 99.40 | 1.9M |
| 2022-04-14 | 103.50 | 105.00 | 103.00 | 103.50 | 1.3M |
| 2022-04-13 | 101.00 | 104.00 | 100.50 | 103.50 | 2.3M |
| 2022-04-12 | 99.00 | 102.00 | 98.10 | 102.00 | 2.1M |
| 2022-04-11 | 102.00 | 102.00 | 97.50 | 98.80 | 3.6M |
| 2022-04-08 | 103.00 | 104.00 | 100.50 | 101.00 | 2.3M |
| 2022-04-07 | 101.50 | 104.50 | 101.00 | 102.00 | 3.5M |
| 2022-04-06 | 102.00 | 104.50 | 101.50 | 103.00 | 2.5M |
| 2022-04-01 | 105.50 | 107.50 | 103.00 | 103.50 | 5.5M |
| 2022-03-31 | 106.50 | 109.00 | 104.00 | 106.00 | 6.6M |
| 2022-03-30 | 106.50 | 108.00 | 104.50 | 105.50 | 6.5M |
| 2022-03-29 | 106.50 | 107.50 | 104.00 | 105.50 | 4.4M |
| 2022-03-28 | 103.00 | 105.50 | 100.50 | 105.50 | 5.2M |
| 2022-03-25 | 108.00 | 108.50 | 104.00 | 104.50 | 7.7M |
| 2022-03-24 | 102.50 | 108.00 | 101.50 | 107.50 | 11.6M |
| 2022-03-23 | 102.50 | 105.50 | 100.00 | 102.50 | 8.9M |
| 2022-03-22 | 98.80 | 103.50 | 96.30 | 102.50 | 9.4M |
| 2022-03-21 | 95.20 | 98.60 | 95.20 | 97.50 | 3.7M |
| 2022-03-18 | 93.70 | 94.90 | 92.60 | 94.20 | 1.4M |
| 2022-03-17 | 92.00 | 93.90 | 90.90 | 93.70 | 2.3M |
| 2022-03-16 | 91.30 | 91.50 | 88.70 | 89.60 | 1.3M |
| 2022-03-15 | 94.90 | 95.50 | 89.40 | 89.40 | 2.7M |
| 2022-03-14 | 94.10 | 95.20 | 93.00 | 93.60 | 1.7M |
| 2022-03-11 | 94.40 | 95.20 | 93.90 | 94.60 | 1.3M |
| 2022-03-10 | 93.00 | 95.50 | 92.40 | 94.80 | 3.8M |
| 2022-03-09 | 89.90 | 92.20 | 88.70 | 91.80 | 3.0M |
| 2022-03-08 | 89.90 | 93.00 | 89.60 | 89.60 | 3.9M |
| 2022-03-07 | 91.00 | 92.50 | 88.50 | 90.80 | 9.1M |
| 2022-03-04 | 95.20 | 96.00 | 92.20 | 92.30 | 6.0M |
| 2022-03-03 | 99.10 | 99.20 | 95.20 | 96.00 | 7.5M |
| 2022-03-02 | 100.00 | 100.50 | 98.10 | 98.60 | 2.1M |
| 2022-03-01 | 101.50 | 102.00 | 99.60 | 99.90 | 2.4M |
| 2022-02-25 | 101.50 | 102.50 | 98.00 | 99.40 | 3.6M |
| 2022-02-24 | 102.50 | 103.50 | 98.80 | 100.50 | 3.3M |
| 2022-02-23 | 102.00 | 104.50 | 102.00 | 104.00 | 2.6M |
| 2022-02-22 | 103.50 | 103.50 | 100.00 | 101.00 | 2.7M |
| 2022-02-21 | 103.50 | 104.50 | 102.00 | 104.00 | 1.9M |
| 2022-02-18 | 103.00 | 105.00 | 102.00 | 103.00 | 2.8M |
| 2022-02-17 | 106.50 | 107.00 | 104.00 | 104.00 | 3.2M |
| 2022-02-16 | 105.00 | 107.00 | 104.00 | 105.50 | 3.9M |
| 2022-02-15 | 103.00 | 105.50 | 102.00 | 102.00 | 2.6M |
| 2022-02-14 | 107.00 | 108.00 | 101.00 | 102.00 | 6.2M |
| 2022-02-11 | 104.00 | 108.00 | 103.50 | 107.00 | 4.7M |
| 2022-02-10 | 106.00 | 107.00 | 103.50 | 104.50 | 4.5M |
| 2022-02-09 | 105.00 | 107.00 | 102.50 | 105.50 | 12.8M |
| 2022-02-08 | 115.00 | 116.00 | 105.50 | 105.50 | 15.1M |
| 2022-02-07 | 116.00 | 118.00 | 111.50 | 117.00 | 5.7M |
| 2022-01-26 | 115.50 | 117.50 | 113.50 | 113.50 | 4.1M |
| 2022-01-25 | 119.50 | 120.50 | 115.00 | 115.00 | 5.5M |
| 2022-01-24 | 119.50 | 122.00 | 116.00 | 119.00 | 4.6M |
| 2022-01-21 | 124.00 | 126.00 | 119.00 | 121.00 | 3.9M |
| 2022-01-20 | 122.50 | 126.50 | 122.00 | 125.50 | 3.9M |
| 2022-01-19 | 121.50 | 125.00 | 120.50 | 124.50 | 3.9M |
| 2022-01-18 | 125.50 | 131.00 | 122.50 | 123.00 | 7.9M |
| 2022-01-17 | 124.00 | 127.50 | 121.50 | 127.50 | 7.1M |
| 2022-01-14 | 121.50 | 126.50 | 119.50 | 126.00 | 7.5M |
| 2022-01-13 | 126.00 | 128.50 | 118.00 | 122.50 | 9.9M |
| 2022-01-12 | 129.50 | 132.00 | 123.50 | 126.50 | 8.3M |
| 2022-01-11 | 128.00 | 133.50 | 126.00 | 129.00 | 8.5M |
| 2022-01-10 | 124.00 | 134.50 | 121.50 | 129.00 | 9.0M |
| 2022-01-07 | 134.50 | 135.00 | 124.50 | 125.00 | 9.0M |
| 2022-01-06 | 127.50 | 138.00 | 126.00 | 137.00 | 13.8M |
| 2022-01-05 | 133.00 | 138.00 | 125.50 | 128.50 | 15.0M |
| 2022-01-04 | 135.00 | 135.50 | 130.00 | 132.50 | 6.7M |
| 2022-01-03 | 133.00 | 136.00 | 128.50 | 134.50 | 7.8M |