109.94
最終更新: 2025-09-29
| 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 | 147.09 | 149.70 | 147.00 | 148.00 | 6.8M |
| 2022-12-29 | 137.15 | 149.81 | 137.08 | 148.12 | 11.6M |
| 2022-12-28 | 134.30 | 141.48 | 134.14 | 138.62 | 7.1M |
| 2022-12-27 | 132.85 | 135.78 | 132.18 | 135.41 | 4.8M |
| 2022-12-26 | 131.60 | 132.66 | 130.54 | 131.75 | 2.5M |
| 2022-12-23 | 128.28 | 133.00 | 126.87 | 131.10 | 3.9M |
| 2022-12-22 | 125.79 | 133.42 | 125.36 | 129.52 | 5.9M |
| 2022-12-21 | 127.90 | 128.49 | 124.72 | 125.20 | 3.3M |
| 2022-12-20 | 127.98 | 128.91 | 126.11 | 128.00 | 2.9M |
| 2022-12-19 | 130.76 | 131.69 | 128.39 | 128.83 | 3.4M |
| 2022-12-16 | 133.86 | 134.36 | 130.95 | 131.10 | 4.7M |
| 2022-12-15 | 134.68 | 135.59 | 133.22 | 134.91 | 3.3M |
| 2022-12-14 | 135.51 | 137.50 | 133.81 | 135.08 | 2.8M |
| 2022-12-13 | 135.55 | 136.26 | 132.86 | 135.16 | 3.3M |
| 2022-12-12 | 135.59 | 138.00 | 135.31 | 135.55 | 4.0M |
| 2022-12-09 | 135.74 | 136.74 | 134.55 | 136.12 | 3.6M |
| 2022-12-08 | 136.50 | 137.33 | 134.61 | 135.74 | 3.3M |
| 2022-12-07 | 133.50 | 137.71 | 132.88 | 136.56 | 4.6M |
| 2022-12-06 | 133.00 | 136.50 | 132.50 | 134.34 | 4.4M |
| 2022-12-05 | 134.60 | 135.49 | 132.80 | 133.96 | 4.0M |
| 2022-12-02 | 136.50 | 136.68 | 133.00 | 133.21 | 4.9M |
| 2022-12-01 | 136.50 | 138.41 | 135.20 | 137.48 | 4.4M |
| 2022-11-30 | 135.90 | 136.06 | 133.55 | 134.16 | 3.4M |
| 2022-11-29 | 133.61 | 137.41 | 133.45 | 136.17 | 4.3M |
| 2022-11-28 | 131.21 | 134.13 | 129.20 | 133.60 | 5.9M |
| 2022-11-25 | 138.20 | 139.00 | 135.90 | 138.10 | 2.7M |
| 2022-11-24 | 139.00 | 141.38 | 138.61 | 139.45 | 3.2M |
| 2022-11-23 | 144.03 | 145.00 | 138.18 | 138.90 | 6.8M |
| 2022-11-22 | 150.39 | 152.60 | 144.51 | 145.02 | 4.4M |
| 2022-11-21 | 148.89 | 150.95 | 145.76 | 149.77 | 4.4M |
| 2022-11-18 | 152.00 | 155.39 | 152.00 | 152.39 | 4.6M |
| 2022-11-17 | 155.22 | 156.85 | 152.80 | 154.54 | 4.5M |
| 2022-11-16 | 158.24 | 161.65 | 155.33 | 156.67 | 7.1M |
| 2022-11-15 | 156.00 | 158.83 | 151.01 | 158.57 | 7.4M |
| 2022-11-14 | 152.83 | 159.85 | 152.60 | 156.48 | 8.0M |
| 2022-11-11 | 155.00 | 160.57 | 153.01 | 154.91 | 12.8M |
| 2022-11-10 | 151.50 | 155.20 | 148.72 | 149.31 | 5.0M |
| 2022-11-09 | 151.14 | 154.38 | 150.00 | 152.00 | 4.7M |
| 2022-11-08 | 155.80 | 155.94 | 150.66 | 151.70 | 6.6M |
| 2022-11-07 | 155.00 | 157.13 | 152.66 | 156.83 | 8.4M |
| 2022-11-04 | 153.60 | 156.75 | 151.40 | 155.80 | 7.2M |
| 2022-11-03 | 149.92 | 157.39 | 148.28 | 153.15 | 7.6M |
| 2022-11-02 | 149.00 | 154.61 | 148.32 | 151.40 | 9.6M |
| 2022-11-01 | 145.47 | 151.06 | 142.40 | 150.17 | 9.0M |
| 2022-10-31 | 148.08 | 148.86 | 142.07 | 143.19 | 8.3M |
| 2022-10-28 | 149.09 | 155.88 | 147.00 | 149.87 | 9.2M |
| 2022-10-27 | 149.06 | 152.35 | 145.71 | 149.39 | 8.9M |
| 2022-10-26 | 137.01 | 150.38 | 137.01 | 148.44 | 11.1M |
| 2022-10-25 | 136.24 | 139.84 | 133.86 | 136.71 | 6.7M |
| 2022-10-24 | 145.00 | 145.88 | 135.55 | 136.24 | 7.6M |
| 2022-10-21 | 145.30 | 147.50 | 141.51 | 142.70 | 6.4M |
| 2022-10-20 | 147.07 | 150.98 | 145.78 | 146.00 | 5.2M |
| 2022-10-19 | 149.00 | 150.31 | 147.30 | 148.37 | 3.7M |
| 2022-10-18 | 149.49 | 152.99 | 146.05 | 150.30 | 6.1M |
| 2022-10-17 | 151.00 | 154.99 | 147.80 | 149.52 | 9.5M |
| 2022-10-14 | 137.01 | 149.47 | 136.68 | 149.47 | 10.6M |
| 2022-10-13 | 132.81 | 141.51 | 132.20 | 135.88 | 6.3M |
| 2022-10-12 | 130.38 | 132.27 | 126.66 | 132.20 | 4.8M |
| 2022-10-11 | 130.70 | 131.80 | 128.20 | 131.18 | 4.5M |
| 2022-10-10 | 140.28 | 141.44 | 129.96 | 130.17 | 5.7M |
| 2022-09-30 | 140.35 | 142.10 | 138.38 | 138.70 | 3.5M |
| 2022-09-29 | 142.00 | 145.19 | 139.53 | 140.35 | 5.2M |
| 2022-09-28 | 141.86 | 144.80 | 139.17 | 139.49 | 3.4M |
| 2022-09-27 | 139.00 | 144.89 | 137.18 | 144.00 | 4.8M |
| 2022-09-26 | 136.00 | 140.58 | 135.20 | 138.18 | 3.6M |
| 2022-09-23 | 136.81 | 139.56 | 135.08 | 137.61 | 3.7M |
| 2022-09-22 | 137.77 | 139.65 | 136.00 | 137.26 | 3.1M |
| 2022-09-21 | 142.53 | 143.53 | 139.31 | 139.66 | 3.1M |
| 2022-09-20 | 143.01 | 144.29 | 140.00 | 143.65 | 3.4M |
| 2022-09-19 | 141.17 | 144.20 | 139.01 | 143.17 | 4.3M |
| 2022-09-16 | 148.01 | 150.90 | 142.04 | 142.16 | 5.5M |
| 2022-09-15 | 151.88 | 155.10 | 148.42 | 149.90 | 6.8M |
| 2022-09-14 | 140.85 | 148.25 | 140.81 | 147.20 | 7.7M |
| 2022-09-13 | 162.00 | 162.00 | 150.85 | 150.85 | 10.0M |
| 2022-09-09 | 172.54 | 174.59 | 167.21 | 167.61 | 4.4M |
| 2022-09-08 | 168.27 | 169.43 | 164.20 | 167.68 | 4.3M |
| 2022-09-07 | 163.39 | 169.99 | 158.42 | 168.50 | 6.9M |
| 2022-09-06 | 163.20 | 165.98 | 160.00 | 165.00 | 4.4M |
| 2022-09-05 | 164.80 | 166.39 | 160.16 | 161.79 | 4.8M |
| 2022-09-02 | 170.50 | 172.00 | 163.06 | 164.79 | 5.1M |
| 2022-09-01 | 170.99 | 175.00 | 169.66 | 170.32 | 4.6M |
| 2022-08-31 | 164.00 | 175.83 | 163.21 | 171.55 | 7.6M |
| 2022-08-30 | 162.30 | 164.45 | 160.00 | 164.09 | 3.8M |
| 2022-08-29 | 167.93 | 169.99 | 161.60 | 162.51 | 6.0M |
| 2022-08-26 | 170.00 | 175.00 | 167.78 | 171.20 | 5.5M |
| 2022-08-25 | 166.46 | 168.35 | 163.20 | 167.66 | 3.0M |
| 2022-08-24 | 166.55 | 171.94 | 166.26 | 166.32 | 3.7M |
| 2022-08-23 | 172.30 | 173.58 | 166.00 | 167.98 | 4.4M |
| 2022-08-22 | 170.03 | 174.31 | 168.10 | 174.30 | 2.7M |
| 2022-08-19 | 173.51 | 175.41 | 171.11 | 171.76 | 2.6M |
| 2022-08-18 | 178.35 | 178.50 | 173.66 | 174.43 | 3.1M |
| 2022-08-17 | 175.35 | 180.45 | 174.02 | 178.35 | 3.4M |
| 2022-08-16 | 175.90 | 177.70 | 173.45 | 175.47 | 3.2M |
| 2022-08-15 | 179.14 | 179.53 | 174.65 | 176.32 | 4.8M |
| 2022-08-12 | 178.27 | 182.48 | 175.30 | 181.27 | 5.2M |
| 2022-08-11 | 170.51 | 178.30 | 170.23 | 178.29 | 6.0M |
| 2022-08-10 | 176.50 | 176.92 | 169.51 | 170.10 | 5.3M |
| 2022-08-09 | 174.00 | 176.97 | 173.00 | 175.67 | 4.1M |
| 2022-08-08 | 172.00 | 176.54 | 169.32 | 174.99 | 5.9M |
| 2022-08-05 | 172.09 | 175.41 | 170.70 | 173.22 | 6.4M |
| 2022-08-04 | 164.53 | 174.50 | 163.00 | 173.80 | 10.7M |
| 2022-08-03 | 160.00 | 162.59 | 156.52 | 159.10 | 4.9M |
| 2022-08-02 | 162.00 | 162.96 | 154.00 | 158.40 | 5.9M |
| 2022-08-01 | 163.50 | 165.43 | 161.03 | 163.86 | 4.6M |
| 2022-07-29 | 172.52 | 173.39 | 164.60 | 164.90 | 7.5M |
| 2022-07-28 | 175.00 | 175.40 | 170.66 | 172.52 | 4.9M |
| 2022-07-27 | 179.00 | 179.50 | 171.98 | 172.66 | 7.7M |
| 2022-07-26 | 181.21 | 182.40 | 176.69 | 180.24 | 4.2M |
| 2022-07-25 | 182.65 | 186.26 | 179.38 | 180.20 | 4.8M |
| 2022-07-22 | 190.38 | 191.55 | 183.49 | 184.65 | 4.8M |
| 2022-07-21 | 191.00 | 192.50 | 187.00 | 190.37 | 3.7M |
| 2022-07-20 | 190.71 | 193.94 | 188.66 | 192.14 | 5.1M |
| 2022-07-19 | 192.14 | 195.56 | 187.14 | 189.53 | 4.5M |
| 2022-07-18 | 193.72 | 193.86 | 185.36 | 192.14 | 5.7M |
| 2022-07-15 | 196.29 | 201.91 | 192.07 | 192.14 | 7.4M |
| 2022-07-14 | 190.71 | 199.13 | 190.11 | 192.75 | 7.1M |
| 2022-07-13 | 189.72 | 190.98 | 184.84 | 190.11 | 5.7M |
| 2022-07-12 | 211.52 | 212.86 | 189.68 | 189.72 | 11.5M |
| 2022-07-11 | 216.00 | 216.43 | 205.29 | 208.21 | 6.1M |
| 2022-07-08 | 215.80 | 220.43 | 213.27 | 216.08 | 5.2M |
| 2022-07-07 | 223.06 | 223.50 | 212.14 | 215.71 | 7.0M |
| 2022-07-06 | 219.64 | 231.30 | 218.74 | 223.39 | 9.6M |
| 2022-07-05 | 220.71 | 228.21 | 213.41 | 221.09 | 11.9M |
| 2022-07-04 | 201.79 | 221.64 | 201.12 | 217.50 | 11.7M |
| 2022-07-01 | 207.14 | 208.56 | 200.70 | 202.88 | 5.7M |
| 2022-06-30 | 202.11 | 210.69 | 200.89 | 206.43 | 7.9M |
| 2022-06-29 | 203.57 | 208.93 | 200.36 | 202.09 | 7.2M |
| 2022-06-28 | 204.82 | 205.71 | 198.65 | 203.57 | 6.0M |
| 2022-06-27 | 203.88 | 209.29 | 202.81 | 204.82 | 10.1M |
| 2022-06-24 | 182.15 | 200.80 | 182.15 | 200.80 | 12.0M |
| 2022-06-23 | 185.42 | 188.21 | 178.94 | 182.54 | 6.3M |
| 2022-06-22 | 190.14 | 191.27 | 185.10 | 185.34 | 3.7M |
| 2022-06-21 | 195.44 | 195.64 | 188.58 | 190.14 | 4.8M |
| 2022-06-20 | 191.47 | 196.43 | 190.00 | 193.29 | 5.3M |
| 2022-06-17 | 187.26 | 191.91 | 180.61 | 191.28 | 7.6M |
| 2022-06-16 | 187.86 | 192.42 | 186.74 | 188.64 | 4.7M |
| 2022-06-15 | 185.21 | 191.43 | 184.64 | 186.43 | 6.0M |
| 2022-06-14 | 183.57 | 191.79 | 181.73 | 185.13 | 4.6M |
| 2022-06-13 | 189.29 | 189.29 | 180.66 | 187.14 | 7.4M |
| 2022-06-10 | 192.62 | 194.63 | 188.57 | 194.00 | 4.6M |
| 2022-06-09 | 199.11 | 203.41 | 192.66 | 194.14 | 5.0M |
| 2022-06-08 | 197.15 | 206.14 | 196.43 | 200.36 | 7.0M |
| 2022-06-07 | 194.29 | 200.36 | 191.09 | 195.34 | 5.8M |
| 2022-06-06 | 182.29 | 192.44 | 180.55 | 191.09 | 6.5M |
| 2022-06-02 | 183.14 | 183.14 | 178.06 | 178.65 | 4.5M |
| 2022-06-01 | 187.09 | 189.91 | 181.82 | 183.26 | 5.1M |
| 2022-05-31 | 181.41 | 187.54 | 179.00 | 186.89 | 5.1M |
| 2022-05-30 | 180.57 | 185.71 | 176.86 | 181.07 | 5.4M |
| 2022-05-27 | 174.57 | 186.59 | 173.57 | 180.71 | 9.7M |
| 2022-05-26 | 175.35 | 176.07 | 169.29 | 169.62 | 4.0M |
| 2022-05-25 | 178.57 | 180.44 | 172.81 | 175.35 | 4.0M |
| 2022-05-24 | 188.93 | 191.14 | 178.34 | 178.85 | 4.6M |
| 2022-05-23 | 192.18 | 195.41 | 189.43 | 190.36 | 2.3M |
| 2022-05-20 | 188.57 | 194.92 | 187.36 | 192.50 | 4.4M |
| 2022-05-19 | 186.06 | 189.29 | 184.29 | 187.11 | 3.6M |
| 2022-05-18 | 193.93 | 197.51 | 187.77 | 188.65 | 3.9M |
| 2022-05-17 | 193.59 | 194.99 | 190.14 | 194.54 | 2.6M |
| 2022-05-16 | 201.43 | 201.78 | 193.66 | 194.53 | 2.6M |
| 2022-05-13 | 203.57 | 205.98 | 198.49 | 199.39 | 2.6M |
| 2022-05-12 | 196.43 | 204.71 | 194.41 | 201.58 | 4.1M |
| 2022-05-11 | 188.57 | 205.86 | 186.43 | 198.16 | 7.0M |
| 2022-05-10 | 180.72 | 190.00 | 180.00 | 187.14 | 3.9M |
| 2022-05-09 | 181.29 | 186.43 | 172.49 | 184.29 | 3.7M |
| 2022-05-06 | 181.65 | 182.39 | 178.93 | 179.57 | 2.9M |
| 2022-05-05 | 187.86 | 188.29 | 179.43 | 185.36 | 5.3M |
| 2022-04-29 | 183.59 | 191.68 | 183.21 | 190.75 | 4.9M |
| 2022-04-28 | 190.00 | 190.02 | 177.86 | 181.43 | 6.4M |
| 2022-04-27 | 189.01 | 193.21 | 180.57 | 192.71 | 5.2M |
| 2022-04-26 | 192.86 | 197.15 | 189.29 | 190.71 | 4.9M |
| 2022-04-25 | 200.92 | 204.60 | 190.39 | 191.43 | 3.4M |
| 2022-04-22 | 204.49 | 207.86 | 199.29 | 205.36 | 4.4M |
| 2022-04-21 | 207.41 | 213.83 | 202.86 | 204.49 | 5.9M |
| 2022-04-20 | 217.72 | 217.77 | 204.99 | 208.93 | 3.9M |
| 2022-04-19 | 223.72 | 225.00 | 215.49 | 216.90 | 2.8M |
| 2022-04-18 | 218.11 | 224.93 | 217.23 | 221.66 | 1.8M |
| 2022-04-15 | 215.56 | 224.99 | 213.34 | 220.71 | 3.0M |
| 2022-04-14 | 217.07 | 218.81 | 210.00 | 217.29 | 4.9M |
| 2022-04-13 | 237.70 | 237.70 | 216.13 | 216.13 | 5.9M |
| 2022-04-12 | 231.34 | 243.21 | 230.71 | 240.14 | 2.7M |
| 2022-04-11 | 237.14 | 238.83 | 231.29 | 232.39 | 2.1M |
| 2022-04-08 | 246.32 | 246.44 | 237.14 | 238.86 | 2.6M |
| 2022-04-07 | 248.58 | 251.90 | 245.00 | 245.37 | 2.0M |
| 2022-04-06 | 259.61 | 260.46 | 247.86 | 250.00 | 2.5M |
| 2022-04-01 | 260.71 | 263.00 | 251.86 | 257.14 | 3.5M |
| 2022-03-31 | 264.93 | 274.16 | 261.36 | 262.14 | 3.1M |
| 2022-03-30 | 266.43 | 267.84 | 260.71 | 267.56 | 2.5M |
| 2022-03-29 | 256.14 | 265.57 | 253.65 | 264.00 | 3.0M |
| 2022-03-28 | 256.36 | 262.00 | 249.99 | 256.14 | 3.6M |
| 2022-03-25 | 256.43 | 258.54 | 250.00 | 250.71 | 3.6M |
| 2022-03-24 | 240.64 | 262.86 | 238.14 | 259.74 | 6.2M |
| 2022-03-23 | 228.59 | 243.21 | 225.78 | 242.61 | 5.1M |
| 2022-03-22 | 239.21 | 239.21 | 227.65 | 228.56 | 3.1M |
| 2022-03-21 | 240.00 | 242.94 | 235.00 | 239.21 | 3.0M |
| 2022-03-18 | 240.00 | 244.29 | 237.46 | 239.33 | 2.3M |
| 2022-03-17 | 245.16 | 249.50 | 240.04 | 242.09 | 5.2M |
| 2022-03-16 | 237.15 | 242.86 | 226.19 | 240.36 | 5.4M |
| 2022-03-15 | 224.81 | 240.49 | 222.84 | 228.93 | 4.6M |
| 2022-03-14 | 244.64 | 245.55 | 228.79 | 228.92 | 4.3M |
| 2022-03-11 | 235.74 | 240.00 | 229.29 | 236.17 | 3.7M |
| 2022-03-10 | 233.08 | 241.66 | 230.71 | 240.71 | 5.1M |
| 2022-03-09 | 232.87 | 234.90 | 212.14 | 223.58 | 6.7M |
| 2022-03-08 | 240.00 | 241.85 | 231.98 | 234.11 | 2.9M |
| 2022-03-07 | 242.86 | 243.56 | 235.86 | 237.00 | 3.2M |
| 2022-03-04 | 238.04 | 246.50 | 237.15 | 244.27 | 3.4M |
| 2022-03-03 | 244.65 | 246.39 | 237.29 | 242.21 | 3.5M |
| 2022-03-02 | 248.67 | 248.67 | 239.54 | 244.65 | 3.8M |
| 2022-03-01 | 243.58 | 254.43 | 238.62 | 250.17 | 4.3M |
| 2022-02-28 | 244.89 | 249.17 | 240.36 | 243.15 | 3.9M |
| 2022-02-25 | 234.29 | 252.99 | 233.96 | 245.71 | 8.1M |
| 2022-02-24 | 227.06 | 240.65 | 224.41 | 230.00 | 7.5M |
| 2022-02-23 | 221.08 | 230.35 | 221.08 | 227.50 | 4.3M |
| 2022-02-22 | 220.00 | 225.71 | 218.25 | 222.08 | 5.7M |
| 2022-02-21 | 241.36 | 241.36 | 220.62 | 225.53 | 10.0M |
| 2022-02-18 | 218.21 | 225.36 | 216.57 | 219.42 | 3.0M |
| 2022-02-17 | 218.00 | 223.19 | 215.19 | 219.65 | 4.5M |
| 2022-02-16 | 219.29 | 227.63 | 217.16 | 218.06 | 8.0M |
| 2022-02-15 | 197.71 | 217.33 | 193.57 | 217.33 | 7.0M |
| 2022-02-14 | 195.01 | 199.99 | 193.20 | 197.57 | 7.4M |
| 2022-02-11 | 193.14 | 196.84 | 185.93 | 187.23 | 8.1M |
| 2022-02-10 | 214.30 | 214.91 | 196.43 | 197.21 | 10.6M |
| 2022-02-09 | 221.12 | 221.76 | 209.89 | 214.64 | 5.9M |
| 2022-02-08 | 220.06 | 228.41 | 211.08 | 220.01 | 7.8M |
| 2022-02-07 | 238.88 | 245.71 | 233.21 | 234.53 | 2.7M |
| 2022-01-28 | 237.06 | 239.76 | 227.23 | 232.49 | 3.7M |
| 2022-01-27 | 240.50 | 246.43 | 234.29 | 235.50 | 4.0M |
| 2022-01-26 | 250.89 | 253.48 | 237.94 | 238.25 | 5.7M |
| 2022-01-25 | 245.71 | 253.66 | 242.87 | 249.29 | 4.5M |
| 2022-01-24 | 246.03 | 255.15 | 243.30 | 244.29 | 3.6M |
| 2022-01-21 | 247.87 | 255.71 | 245.71 | 246.92 | 3.3M |
| 2022-01-20 | 255.71 | 257.66 | 247.86 | 248.93 | 3.4M |
| 2022-01-19 | 270.06 | 270.06 | 251.80 | 255.71 | 4.2M |
| 2022-01-18 | 267.50 | 278.56 | 260.71 | 270.57 | 4.5M |
| 2022-01-17 | 253.59 | 267.57 | 253.59 | 264.84 | 4.4M |
| 2022-01-14 | 251.07 | 257.04 | 248.36 | 249.66 | 2.8M |
| 2022-01-13 | 256.66 | 261.42 | 249.50 | 255.12 | 4.0M |
| 2022-01-12 | 247.85 | 258.82 | 246.43 | 256.66 | 5.0M |
| 2022-01-11 | 247.53 | 254.96 | 245.05 | 247.86 | 4.0M |
| 2022-01-10 | 252.14 | 254.98 | 238.48 | 250.43 | 6.1M |
| 2022-01-07 | 264.29 | 266.76 | 244.39 | 252.71 | 8.0M |
| 2022-01-06 | 265.71 | 269.27 | 262.70 | 265.11 | 3.3M |
| 2022-01-05 | 278.56 | 278.57 | 264.29 | 267.65 | 7.1M |
| 2022-01-04 | 301.43 | 301.43 | 279.64 | 279.64 | 4.4M |