217.50
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 | 96.50 | 97.10 | 95.50 | 95.70 | 0.3M |
| 2022-12-29 | 95.00 | 96.10 | 94.10 | 95.40 | 0.7M |
| 2022-12-28 | 98.50 | 98.60 | 96.00 | 96.10 | 0.8M |
| 2022-12-27 | 98.40 | 99.50 | 98.10 | 98.60 | 0.3M |
| 2022-12-26 | 98.40 | 98.80 | 97.70 | 98.00 | 0.3M |
| 2022-12-23 | 97.90 | 98.50 | 96.00 | 98.30 | 0.5M |
| 2022-12-22 | 99.00 | 99.40 | 98.40 | 98.50 | 0.3M |
| 2022-12-21 | 98.20 | 99.00 | 97.60 | 98.00 | 0.4M |
| 2022-12-20 | 100.50 | 102.00 | 97.70 | 97.90 | 1.5M |
| 2022-12-19 | 100.50 | 101.50 | 100.00 | 100.50 | 0.6M |
| 2022-12-16 | 103.50 | 104.00 | 101.00 | 101.50 | 1.6M |
| 2022-12-15 | 103.50 | 105.00 | 103.50 | 105.00 | 0.6M |
| 2022-12-14 | 102.50 | 105.00 | 102.00 | 104.00 | 0.9M |
| 2022-12-13 | 103.50 | 103.50 | 101.50 | 101.50 | 0.8M |
| 2022-12-12 | 105.00 | 105.00 | 102.00 | 102.50 | 0.7M |
| 2022-12-09 | 106.00 | 106.00 | 104.00 | 105.00 | 0.9M |
| 2022-12-08 | 106.00 | 108.00 | 104.00 | 104.50 | 1.5M |
| 2022-12-07 | 106.00 | 106.50 | 103.50 | 105.50 | 2.0M |
| 2022-12-06 | 106.00 | 106.50 | 103.50 | 105.00 | 1.3M |
| 2022-12-05 | 106.00 | 106.50 | 105.00 | 106.00 | 1.2M |
| 2022-12-02 | 105.00 | 106.50 | 104.00 | 105.50 | 1.5M |
| 2022-12-01 | 105.00 | 106.00 | 103.50 | 105.50 | 2.4M |
| 2022-11-30 | 104.00 | 104.50 | 102.50 | 104.00 | 1.5M |
| 2022-11-29 | 101.50 | 104.00 | 101.00 | 103.50 | 2.1M |
| 2022-11-28 | 99.70 | 101.50 | 99.10 | 101.50 | 1.0M |
| 2022-11-25 | 101.50 | 102.50 | 100.00 | 100.00 | 1.9M |
| 2022-11-24 | 99.30 | 101.00 | 99.10 | 101.00 | 2.2M |
| 2022-11-23 | 98.80 | 99.20 | 98.10 | 98.60 | 1.0M |
| 2022-11-22 | 97.60 | 97.90 | 95.50 | 97.90 | 1.7M |
| 2022-11-21 | 98.00 | 99.20 | 97.30 | 97.50 | 1.4M |
| 2022-11-18 | 98.90 | 100.00 | 97.60 | 97.80 | 2.2M |
| 2022-11-17 | 99.00 | 100.50 | 98.50 | 98.60 | 2.3M |
| 2022-11-16 | 99.20 | 99.90 | 97.20 | 98.80 | 2.2M |
| 2022-11-15 | 97.90 | 98.80 | 97.20 | 98.40 | 1.8M |
| 2022-11-14 | 98.00 | 99.20 | 96.70 | 97.50 | 2.8M |
| 2022-11-11 | 100.00 | 101.00 | 97.00 | 97.10 | 5.2M |
| 2022-11-10 | 95.60 | 99.40 | 94.30 | 96.80 | 6.7M |
| 2022-11-09 | 93.00 | 96.50 | 93.00 | 96.30 | 3.4M |
| 2022-11-08 | 94.00 | 94.90 | 91.70 | 91.80 | 2.2M |
| 2022-11-07 | 92.40 | 92.80 | 91.00 | 92.50 | 0.9M |
| 2022-11-04 | 91.80 | 91.90 | 90.70 | 91.70 | 0.8M |
| 2022-11-03 | 89.80 | 91.70 | 89.30 | 91.50 | 0.9M |
| 2022-11-02 | 90.10 | 91.10 | 89.60 | 91.00 | 1.0M |
| 2022-11-01 | 90.20 | 91.60 | 89.80 | 90.00 | 1.7M |
| 2022-10-31 | 88.30 | 91.20 | 88.00 | 90.20 | 2.1M |
| 2022-10-28 | 88.90 | 89.70 | 86.80 | 86.90 | 2.2M |
| 2022-10-27 | 87.80 | 90.00 | 86.40 | 90.00 | 4.7M |
| 2022-10-26 | 90.50 | 90.60 | 83.20 | 87.80 | 6.6M |
| 2022-10-25 | 93.10 | 93.20 | 90.00 | 90.00 | 1.6M |
| 2022-10-24 | 93.90 | 96.50 | 93.00 | 93.00 | 2.6M |
| 2022-10-21 | 94.00 | 94.00 | 90.70 | 90.90 | 1.8M |
| 2022-10-20 | 95.20 | 95.40 | 92.70 | 94.40 | 1.9M |
| 2022-10-19 | 99.20 | 99.30 | 96.30 | 96.30 | 1.8M |
| 2022-10-18 | 98.20 | 99.40 | 96.90 | 98.00 | 2.3M |
| 2022-10-17 | 95.30 | 97.20 | 93.10 | 97.20 | 1.7M |
| 2022-10-14 | 98.50 | 99.10 | 97.20 | 97.20 | 1.6M |
| 2022-10-13 | 98.60 | 98.90 | 93.00 | 95.10 | 2.0M |
| 2022-10-12 | 98.30 | 99.80 | 95.40 | 98.50 | 1.0M |
| 2022-10-11 | 98.00 | 100.50 | 97.20 | 97.60 | 1.5M |
| 2022-10-07 | 102.00 | 103.50 | 100.50 | 100.50 | 1.3M |
| 2022-10-06 | 105.00 | 105.50 | 101.50 | 102.00 | 2.3M |
| 2022-10-05 | 100.50 | 103.00 | 99.70 | 101.00 | 3.1M |
| 2022-10-04 | 98.10 | 99.60 | 97.10 | 99.30 | 2.1M |
| 2022-10-03 | 93.60 | 97.00 | 93.20 | 95.50 | 1.3M |
| 2022-09-30 | 92.00 | 95.60 | 91.20 | 95.30 | 3.8M |
| 2022-09-29 | 98.50 | 98.50 | 93.80 | 93.90 | 3.5M |
| 2022-09-28 | 100.50 | 101.50 | 95.60 | 95.80 | 5.0M |
| 2022-09-27 | 103.50 | 103.50 | 97.70 | 102.00 | 5.9M |
| 2022-09-26 | 107.50 | 108.00 | 101.00 | 102.50 | 5.3M |
| 2022-09-23 | 114.00 | 114.00 | 108.00 | 108.50 | 2.5M |
| 2022-09-22 | 110.50 | 113.00 | 109.00 | 112.50 | 1.9M |
| 2022-09-21 | 112.50 | 113.00 | 111.00 | 111.00 | 0.9M |
| 2022-09-20 | 113.00 | 113.50 | 111.00 | 112.50 | 1.2M |
| 2022-09-19 | 115.00 | 115.00 | 111.50 | 112.00 | 1.8M |
| 2022-09-16 | 112.00 | 115.00 | 111.00 | 114.50 | 3.9M |
| 2022-09-15 | 115.00 | 115.50 | 111.50 | 112.00 | 3.3M |
| 2022-09-14 | 111.00 | 115.50 | 110.50 | 114.50 | 1.9M |
| 2022-09-13 | 116.50 | 117.00 | 113.50 | 114.50 | 3.1M |
| 2022-09-12 | 115.50 | 117.00 | 114.00 | 115.00 | 4.1M |
| 2022-09-08 | 113.50 | 115.00 | 112.00 | 114.00 | 4.4M |
| 2022-09-07 | 110.00 | 114.00 | 108.00 | 112.50 | 6.7M |
| 2022-09-06 | 111.50 | 111.50 | 105.50 | 108.00 | 8.5M |
| 2022-09-05 | 113.00 | 114.00 | 109.50 | 110.50 | 3.0M |
| 2022-09-02 | 113.00 | 113.50 | 111.00 | 112.00 | 1.6M |
| 2022-09-01 | 115.00 | 115.50 | 112.50 | 113.00 | 3.0M |
| 2022-08-31 | 111.50 | 115.50 | 111.00 | 115.50 | 4.6M |
| 2022-08-30 | 110.00 | 112.00 | 110.00 | 112.00 | 4.6M |
| 2022-08-29 | 111.00 | 111.00 | 108.00 | 110.50 | 6.2M |
| 2022-08-26 | 115.50 | 116.00 | 113.00 | 113.50 | 3.7M |
| 2022-08-25 | 113.50 | 115.50 | 113.00 | 114.50 | 2.7M |
| 2022-08-24 | 114.00 | 114.00 | 111.00 | 112.50 | 3.8M |
| 2022-08-23 | 112.00 | 114.00 | 112.00 | 113.00 | 2.6M |
| 2022-08-22 | 114.50 | 114.50 | 111.00 | 112.00 | 5.1M |
| 2022-08-19 | 115.50 | 117.50 | 115.00 | 115.50 | 4.4M |
| 2022-08-18 | 115.50 | 116.00 | 114.50 | 115.50 | 3.0M |
| 2022-08-17 | 115.00 | 117.50 | 115.00 | 116.50 | 3.5M |
| 2022-08-16 | 114.50 | 116.50 | 114.50 | 115.00 | 5.4M |
| 2022-08-15 | 114.00 | 116.00 | 112.50 | 115.00 | 6.5M |
| 2022-08-12 | 117.00 | 118.00 | 111.50 | 115.00 | 25.5M |
| 2022-08-11 | 129.50 | 129.50 | 121.00 | 121.00 | 6.0M |
| 2022-08-10 | 129.50 | 134.00 | 129.50 | 134.00 | 4.8M |
| 2022-08-09 | 131.00 | 134.50 | 129.50 | 131.00 | 8.9M |
| 2022-08-08 | 124.50 | 131.50 | 124.00 | 130.50 | 10.3M |
| 2022-08-05 | 126.50 | 127.50 | 123.50 | 125.00 | 6.5M |
| 2022-08-04 | 124.50 | 128.00 | 120.50 | 127.50 | 8.1M |
| 2022-08-03 | 121.50 | 126.00 | 121.00 | 124.00 | 4.3M |
| 2022-08-02 | 120.50 | 123.00 | 120.00 | 122.50 | 2.3M |
| 2022-08-01 | 125.50 | 127.00 | 122.00 | 123.50 | 4.6M |
| 2022-07-29 | 121.50 | 126.00 | 120.00 | 124.00 | 6.6M |
| 2022-07-28 | 121.00 | 122.00 | 119.00 | 120.00 | 2.5M |
| 2022-07-27 | 117.50 | 120.50 | 117.00 | 120.00 | 2.6M |
| 2022-07-26 | 117.00 | 118.00 | 116.00 | 117.50 | 1.2M |
| 2022-07-25 | 115.50 | 118.00 | 114.50 | 118.00 | 1.4M |
| 2022-07-22 | 118.50 | 119.50 | 115.50 | 116.00 | 2.7M |
| 2022-07-21 | 118.00 | 119.50 | 117.00 | 119.00 | 1.4M |
| 2022-07-20 | 119.00 | 120.50 | 117.50 | 118.50 | 3.1M |
| 2022-07-19 | 118.50 | 119.50 | 116.50 | 117.00 | 1.5M |
| 2022-07-18 | 119.00 | 120.00 | 117.00 | 119.00 | 2.9M |
| 2022-07-15 | 119.00 | 119.00 | 116.00 | 118.00 | 3.1M |
| 2022-07-14 | 116.00 | 120.00 | 115.00 | 119.50 | 4.3M |
| 2022-07-13 | 119.00 | 119.50 | 115.00 | 115.50 | 4.4M |
| 2022-07-12 | 113.50 | 115.50 | 112.00 | 115.00 | 2.7M |
| 2022-07-11 | 115.00 | 117.50 | 113.50 | 116.00 | 3.8M |
| 2022-07-08 | 109.00 | 117.50 | 108.50 | 115.00 | 9.2M |
| 2022-07-07 | 102.00 | 109.00 | 100.00 | 107.50 | 5.9M |
| 2022-07-06 | 101.50 | 106.00 | 100.50 | 102.00 | 5.4M |
| 2022-07-05 | 99.50 | 102.50 | 98.50 | 100.50 | 3.6M |
| 2022-07-04 | 99.10 | 102.00 | 97.10 | 97.10 | 4.1M |
| 2022-07-01 | 120.00 | 120.00 | 108.00 | 108.00 | 5.7M |
| 2022-06-30 | 119.00 | 121.00 | 115.00 | 120.00 | 3.6M |
| 2022-06-29 | 120.50 | 121.50 | 117.00 | 119.00 | 2.0M |
| 2022-06-28 | 123.50 | 125.00 | 119.50 | 121.00 | 2.6M |
| 2022-06-27 | 123.50 | 126.50 | 123.50 | 124.50 | 4.4M |
| 2022-06-24 | 123.00 | 124.50 | 121.00 | 122.00 | 4.1M |
| 2022-06-23 | 132.00 | 134.00 | 119.00 | 122.00 | 15.5M |
| 2022-06-22 | 131.00 | 133.50 | 126.50 | 129.50 | 14.2M |
| 2022-06-21 | 125.50 | 134.00 | 124.00 | 132.00 | 11.1M |
| 2022-06-20 | 125.50 | 126.50 | 122.00 | 122.50 | 5.6M |
| 2022-06-17 | 122.00 | 126.50 | 122.00 | 125.00 | 5.5M |
| 2022-06-16 | 125.50 | 130.00 | 122.00 | 122.50 | 9.1M |
| 2022-06-15 | 123.50 | 126.00 | 123.50 | 124.00 | 2.2M |
| 2022-06-14 | 120.50 | 125.00 | 119.00 | 124.50 | 2.0M |
| 2022-06-13 | 121.00 | 122.50 | 121.00 | 121.50 | 1.0M |
| 2022-06-10 | 121.50 | 124.00 | 120.50 | 124.00 | 1.8M |
| 2022-06-09 | 122.50 | 124.00 | 120.50 | 124.00 | 2.1M |
| 2022-06-08 | 129.00 | 131.00 | 123.00 | 123.00 | 8.9M |
| 2022-06-07 | 126.00 | 126.00 | 124.00 | 125.50 | 3.2M |
| 2022-06-06 | 123.50 | 126.00 | 122.50 | 126.00 | 4.0M |
| 2022-06-02 | 120.50 | 123.00 | 120.50 | 122.50 | 2.2M |
| 2022-06-01 | 123.00 | 125.00 | 121.00 | 121.50 | 2.5M |
| 2022-05-31 | 122.00 | 123.50 | 121.00 | 123.00 | 1.3M |
| 2022-05-30 | 119.00 | 123.50 | 118.50 | 123.00 | 3.4M |
| 2022-05-27 | 115.00 | 118.00 | 114.50 | 118.00 | 2.3M |
| 2022-05-26 | 120.00 | 120.00 | 113.00 | 114.00 | 4.3M |
| 2022-05-25 | 118.00 | 120.00 | 116.50 | 119.50 | 1.9M |
| 2022-05-24 | 121.50 | 122.00 | 117.00 | 118.00 | 2.7M |
| 2022-05-23 | 121.00 | 122.00 | 120.00 | 121.00 | 1.6M |
| 2022-05-20 | 124.00 | 124.00 | 121.00 | 121.50 | 2.4M |
| 2022-05-19 | 119.50 | 125.50 | 119.50 | 122.50 | 7.1M |
| 2022-05-18 | 122.00 | 124.00 | 120.50 | 122.50 | 5.6M |
| 2022-05-17 | 117.50 | 120.50 | 117.00 | 119.50 | 4.8M |
| 2022-05-16 | 115.00 | 119.00 | 114.50 | 117.00 | 6.0M |
| 2022-05-13 | 111.00 | 113.50 | 110.50 | 112.50 | 3.5M |
| 2022-05-12 | 110.50 | 112.50 | 109.00 | 109.50 | 2.5M |
| 2022-05-11 | 109.50 | 113.00 | 108.50 | 111.00 | 3.9M |
| 2022-05-10 | 106.50 | 111.00 | 105.50 | 110.50 | 5.8M |
| 2022-05-09 | 107.00 | 111.00 | 106.50 | 109.00 | 5.3M |
| 2022-05-06 | 111.00 | 114.00 | 109.00 | 109.50 | 13.8M |
| 2022-05-05 | 127.00 | 127.00 | 121.00 | 121.00 | 6.3M |
| 2022-05-04 | 126.50 | 127.00 | 123.50 | 124.50 | 3.8M |
| 2022-05-03 | 126.00 | 128.00 | 124.50 | 127.00 | 4.3M |
| 2022-04-29 | 130.50 | 133.00 | 127.50 | 128.00 | 7.7M |
| 2022-04-28 | 134.00 | 135.00 | 126.50 | 127.50 | 11.0M |
| 2022-04-27 | 128.00 | 135.50 | 127.00 | 132.50 | 14.1M |
| 2022-04-26 | 127.00 | 133.00 | 126.00 | 132.50 | 15.2M |
| 2022-04-25 | 127.00 | 128.50 | 123.00 | 126.50 | 8.6M |
| 2022-04-22 | 124.50 | 131.50 | 124.00 | 130.00 | 14.1M |
| 2022-04-21 | 127.50 | 130.00 | 124.00 | 125.50 | 15.3M |
| 2022-04-20 | 124.00 | 127.50 | 122.50 | 125.00 | 9.8M |
| 2022-04-19 | 117.00 | 122.00 | 117.00 | 121.00 | 3.6M |
| 2022-04-18 | 116.00 | 118.00 | 114.00 | 116.50 | 2.2M |
| 2022-04-15 | 119.50 | 121.00 | 115.00 | 116.50 | 4.0M |
| 2022-04-14 | 121.00 | 123.00 | 119.50 | 122.00 | 2.6M |
| 2022-04-13 | 123.00 | 123.00 | 119.00 | 119.50 | 2.8M |
| 2022-04-12 | 126.00 | 128.00 | 118.00 | 120.00 | 8.0M |
| 2022-04-11 | 128.00 | 128.50 | 124.00 | 124.50 | 7.3M |
| 2022-04-08 | 121.50 | 127.50 | 120.50 | 125.00 | 13.5M |
| 2022-04-07 | 122.00 | 123.50 | 119.00 | 119.50 | 3.2M |
| 2022-04-06 | 121.00 | 123.50 | 120.50 | 122.00 | 1.9M |
| 2022-04-01 | 120.50 | 122.00 | 119.00 | 121.50 | 1.8M |
| 2022-03-31 | 122.00 | 122.50 | 120.50 | 121.50 | 1.5M |
| 2022-03-30 | 122.00 | 122.00 | 120.00 | 121.50 | 2.8M |
| 2022-03-29 | 118.50 | 121.00 | 117.50 | 121.00 | 3.1M |
| 2022-03-28 | 119.00 | 120.00 | 116.00 | 118.00 | 2.6M |
| 2022-03-25 | 119.00 | 121.50 | 117.00 | 121.00 | 4.9M |
| 2022-03-24 | 115.50 | 118.50 | 114.50 | 117.50 | 2.7M |
| 2022-03-23 | 115.00 | 116.00 | 114.50 | 115.00 | 1.2M |
| 2022-03-22 | 116.50 | 116.50 | 115.00 | 116.00 | 1.3M |
| 2022-03-21 | 114.50 | 115.50 | 114.50 | 115.50 | 0.9M |
| 2022-03-18 | 116.00 | 116.00 | 113.50 | 114.50 | 2.2M |
| 2022-03-17 | 115.00 | 115.50 | 113.50 | 115.50 | 2.2M |
| 2022-03-16 | 114.50 | 114.50 | 111.00 | 113.50 | 2.2M |
| 2022-03-15 | 113.00 | 113.50 | 111.00 | 112.50 | 1.8M |
| 2022-03-14 | 114.00 | 115.50 | 113.00 | 113.50 | 2.7M |
| 2022-03-11 | 111.00 | 112.50 | 110.00 | 111.00 | 1.4M |
| 2022-03-10 | 110.50 | 111.50 | 110.00 | 110.50 | 1.7M |
| 2022-03-09 | 109.00 | 109.50 | 106.50 | 108.00 | 1.9M |
| 2022-03-08 | 110.00 | 112.00 | 106.50 | 107.00 | 3.0M |
| 2022-03-07 | 112.00 | 112.50 | 108.50 | 111.50 | 2.5M |
| 2022-03-04 | 114.50 | 116.00 | 113.00 | 113.50 | 1.6M |
| 2022-03-03 | 116.00 | 117.00 | 115.00 | 115.50 | 1.4M |
| 2022-03-02 | 115.50 | 116.00 | 113.50 | 114.50 | 2.5M |
| 2022-03-01 | 116.00 | 118.50 | 113.00 | 117.50 | 3.0M |
| 2022-02-25 | 119.00 | 119.50 | 111.00 | 114.50 | 9.7M |
| 2022-02-24 | 121.00 | 122.00 | 116.00 | 117.50 | 5.9M |
| 2022-02-23 | 124.00 | 124.00 | 122.50 | 123.00 | 1.2M |
| 2022-02-22 | 122.50 | 124.50 | 120.00 | 124.00 | 3.7M |
| 2022-02-21 | 124.00 | 124.50 | 123.00 | 123.00 | 1.4M |
| 2022-02-18 | 123.00 | 126.50 | 123.00 | 125.50 | 1.6M |
| 2022-02-17 | 127.50 | 128.00 | 123.50 | 125.00 | 2.9M |
| 2022-02-16 | 126.00 | 128.50 | 125.50 | 127.50 | 4.9M |
| 2022-02-15 | 124.00 | 125.00 | 123.50 | 123.50 | 1.1M |
| 2022-02-14 | 123.00 | 123.50 | 121.50 | 123.00 | 2.6M |
| 2022-02-11 | 126.00 | 127.00 | 124.50 | 125.00 | 3.3M |
| 2022-02-10 | 130.00 | 133.00 | 127.00 | 127.50 | 9.9M |
| 2022-02-09 | 127.50 | 128.50 | 125.50 | 128.00 | 3.7M |
| 2022-02-08 | 125.00 | 128.50 | 124.50 | 126.00 | 3.5M |
| 2022-02-07 | 126.50 | 129.00 | 123.00 | 126.00 | 5.6M |
| 2022-01-26 | 120.50 | 124.50 | 119.00 | 123.00 | 3.5M |
| 2022-01-25 | 121.50 | 123.00 | 119.00 | 119.00 | 2.6M |
| 2022-01-24 | 119.00 | 121.50 | 117.50 | 121.50 | 2.4M |
| 2022-01-21 | 123.00 | 123.50 | 119.00 | 119.50 | 2.4M |
| 2022-01-20 | 124.00 | 125.00 | 122.00 | 124.50 | 2.0M |
| 2022-01-19 | 122.00 | 124.00 | 121.00 | 124.00 | 2.4M |
| 2022-01-18 | 125.00 | 127.00 | 123.00 | 124.00 | 3.2M |
| 2022-01-17 | 121.50 | 126.50 | 121.50 | 125.50 | 4.1M |
| 2022-01-14 | 122.00 | 123.00 | 119.50 | 121.00 | 2.8M |
| 2022-01-13 | 122.50 | 122.50 | 119.00 | 122.00 | 2.9M |
| 2022-01-12 | 121.00 | 123.00 | 119.00 | 122.50 | 3.7M |
| 2022-01-11 | 122.50 | 123.00 | 117.50 | 119.00 | 5.4M |
| 2022-01-10 | 122.00 | 126.00 | 122.00 | 123.50 | 2.6M |
| 2022-01-07 | 127.00 | 128.50 | 120.00 | 125.00 | 8.7M |
| 2022-01-06 | 128.00 | 129.00 | 125.50 | 128.00 | 5.2M |
| 2022-01-05 | 133.50 | 139.00 | 128.50 | 129.00 | 20.4M |
| 2022-01-04 | 130.50 | 134.50 | 128.00 | 134.50 | 11.8M |
| 2022-01-03 | 129.00 | 132.00 | 127.00 | 129.50 | 9.5M |