88.00
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 | 124.00 | 125.00 | 120.00 | 121.00 | 7.1M |
| 2022-12-29 | 120.00 | 125.00 | 118.00 | 123.00 | 3.3M |
| 2022-12-28 | 127.00 | 127.00 | 122.00 | 122.00 | 5.5M |
| 2022-12-27 | 124.00 | 132.00 | 123.00 | 126.00 | 23.0M |
| 2022-12-26 | 123.00 | 126.00 | 122.00 | 124.00 | 14.5M |
| 2022-12-23 | 125.00 | 127.00 | 123.00 | 123.00 | 12.3M |
| 2022-12-22 | 123.00 | 128.00 | 122.00 | 125.00 | 11.8M |
| 2022-12-21 | 123.00 | 125.00 | 122.00 | 123.00 | 5.1M |
| 2022-12-20 | 126.00 | 126.00 | 121.00 | 122.00 | 7.4M |
| 2022-12-19 | 129.00 | 130.00 | 124.00 | 125.00 | 5.8M |
| 2022-12-16 | 131.00 | 137.00 | 126.00 | 129.00 | 16.7M |
| 2022-12-15 | 126.00 | 133.00 | 124.00 | 130.00 | 13.4M |
| 2022-12-14 | 130.00 | 131.00 | 126.00 | 126.00 | 5.2M |
| 2022-12-13 | 122.00 | 131.00 | 120.00 | 129.00 | 13.5M |
| 2022-12-12 | 126.00 | 128.00 | 122.00 | 122.00 | 7.0M |
| 2022-12-09 | 132.00 | 133.00 | 125.00 | 126.00 | 9.3M |
| 2022-12-08 | 131.00 | 134.00 | 123.00 | 130.00 | 41.9M |
| 2022-12-07 | 134.00 | 138.00 | 132.00 | 132.00 | 8.6M |
| 2022-12-06 | 141.00 | 142.00 | 134.00 | 134.00 | 16.1M |
| 2022-12-05 | 148.00 | 148.00 | 141.00 | 141.00 | 21.4M |
| 2022-12-02 | 141.00 | 150.00 | 141.00 | 146.00 | 35.1M |
| 2022-12-01 | 140.00 | 144.00 | 139.00 | 141.00 | 19.5M |
| 2022-11-30 | 146.00 | 147.00 | 138.00 | 139.00 | 26.9M |
| 2022-11-29 | 152.00 | 156.00 | 146.00 | 146.00 | 26.9M |
| 2022-11-28 | 153.00 | 172.00 | 147.00 | 152.00 | 176.7M |
| 2022-11-25 | 151.00 | 159.00 | 148.00 | 152.00 | 65.7M |
| 2022-11-24 | 138.00 | 159.00 | 136.00 | 150.00 | 190.8M |
| 2022-11-23 | 139.00 | 140.00 | 135.00 | 137.00 | 12.6M |
| 2022-11-22 | 142.00 | 143.00 | 136.00 | 138.00 | 21.3M |
| 2022-11-21 | 144.00 | 146.00 | 142.00 | 142.00 | 10.1M |
| 2022-11-18 | 146.00 | 147.00 | 142.00 | 144.00 | 10.8M |
| 2022-11-17 | 142.00 | 147.00 | 138.00 | 145.00 | 69.7M |
| 2022-11-16 | 133.00 | 147.00 | 132.00 | 141.00 | 47.0M |
| 2022-11-15 | 135.00 | 138.00 | 133.00 | 133.00 | 8.4M |
| 2022-11-14 | 133.00 | 140.00 | 133.00 | 135.00 | 18.9M |
| 2022-11-11 | 132.00 | 136.00 | 131.00 | 132.00 | 9.2M |
| 2022-11-10 | 133.00 | 138.00 | 127.00 | 131.00 | 18.6M |
| 2022-11-09 | 137.00 | 139.00 | 132.00 | 135.00 | 8.2M |
| 2022-11-08 | 139.00 | 140.00 | 136.00 | 136.00 | 4.7M |
| 2022-11-07 | 136.00 | 142.00 | 135.00 | 138.00 | 9.5M |
| 2022-11-04 | 142.00 | 143.00 | 136.00 | 136.00 | 12.7M |
| 2022-11-03 | 140.00 | 144.00 | 138.00 | 142.00 | 12.2M |
| 2022-11-02 | 143.00 | 145.00 | 140.00 | 140.00 | 7.4M |
| 2022-11-01 | 150.00 | 151.00 | 142.00 | 142.00 | 16.1M |
| 2022-10-31 | 138.00 | 156.00 | 134.00 | 149.00 | 86.3M |
| 2022-10-28 | 139.00 | 141.00 | 135.00 | 138.00 | 4.8M |
| 2022-10-27 | 143.00 | 143.00 | 136.00 | 138.00 | 9.6M |
| 2022-10-26 | 134.00 | 142.00 | 133.00 | 142.00 | 41.7M |
| 2022-10-25 | 135.00 | 137.00 | 131.00 | 133.00 | 10.7M |
| 2022-10-24 | 139.00 | 144.00 | 130.00 | 135.00 | 33.8M |
| 2022-10-21 | 142.00 | 146.00 | 132.00 | 137.00 | 36.7M |
| 2022-10-20 | 144.00 | 148.00 | 140.00 | 140.00 | 13.7M |
| 2022-10-19 | 142.00 | 150.00 | 141.00 | 143.00 | 12.8M |
| 2022-10-18 | 142.00 | 146.00 | 139.00 | 142.00 | 4.6M |
| 2022-10-17 | 144.00 | 147.00 | 138.00 | 142.00 | 5.0M |
| 2022-10-14 | 145.00 | 149.00 | 142.00 | 144.00 | 5.8M |
| 2022-10-13 | 150.00 | 151.00 | 144.00 | 144.00 | 8.6M |
| 2022-10-12 | 150.00 | 153.00 | 148.00 | 150.00 | 6.1M |
| 2022-10-11 | 152.00 | 157.00 | 149.00 | 151.00 | 8.4M |
| 2022-10-10 | 160.00 | 160.00 | 151.00 | 152.00 | 8.5M |
| 2022-10-07 | 161.00 | 164.00 | 154.00 | 160.00 | 19.8M |
| 2022-10-06 | 161.00 | 167.00 | 160.00 | 160.00 | 34.5M |
| 2022-10-05 | 164.00 | 172.00 | 161.00 | 161.00 | 41.9M |
| 2022-10-04 | 160.00 | 170.00 | 157.00 | 164.00 | 49.8M |
| 2022-10-03 | 144.00 | 173.00 | 143.00 | 161.00 | 55.4M |
| 2022-09-30 | 147.00 | 147.00 | 140.00 | 144.00 | 12.9M |
| 2022-09-29 | 158.00 | 163.00 | 147.00 | 147.00 | 22.0M |
| 2022-09-28 | 162.00 | 162.00 | 157.00 | 158.00 | 12.1M |
| 2022-09-27 | 165.00 | 165.00 | 160.00 | 162.00 | 11.4M |
| 2022-09-26 | 173.00 | 173.00 | 164.00 | 165.00 | 15.2M |
| 2022-09-23 | 162.00 | 173.00 | 162.00 | 173.00 | 42.2M |
| 2022-09-22 | 158.00 | 165.00 | 156.00 | 162.00 | 21.6M |
| 2022-09-21 | 163.00 | 166.00 | 158.00 | 158.00 | 19.7M |
| 2022-09-20 | 168.00 | 168.00 | 158.00 | 163.00 | 39.4M |
| 2022-09-19 | 180.00 | 182.00 | 168.00 | 168.00 | 76.8M |
| 2022-09-16 | 182.00 | 185.00 | 177.00 | 180.00 | 30.9M |
| 2022-09-15 | 179.00 | 182.00 | 178.00 | 182.00 | 31.3M |
| 2022-09-14 | 183.00 | 183.00 | 176.00 | 178.00 | 31.9M |
| 2022-09-13 | 178.00 | 184.00 | 175.00 | 184.00 | 34.5M |
| 2022-09-12 | 178.00 | 182.00 | 176.00 | 176.00 | 31.6M |
| 2022-09-09 | 182.00 | 183.00 | 178.00 | 178.00 | 30.7M |
| 2022-09-08 | 181.00 | 185.00 | 181.00 | 181.00 | 40.6M |
| 2022-09-07 | 188.00 | 189.00 | 179.00 | 181.00 | 50.4M |
| 2022-09-06 | 180.00 | 193.00 | 176.00 | 187.00 | 116.2M |
| 2022-09-05 | 190.00 | 191.00 | 180.00 | 180.00 | 73.8M |
| 2022-09-02 | 195.00 | 196.00 | 187.00 | 190.00 | 60.0M |
| 2022-09-01 | 185.00 | 198.00 | 185.00 | 191.00 | 77.0M |
| 2022-08-31 | 191.00 | 194.00 | 187.00 | 188.00 | 49.4M |
| 2022-08-30 | 192.00 | 196.00 | 186.00 | 192.00 | 65.1M |
| 2022-08-29 | 200.00 | 200.00 | 189.00 | 192.00 | 64.3M |
| 2022-08-26 | 204.00 | 206.00 | 200.00 | 200.00 | 44.5M |
| 2022-08-25 | 214.00 | 216.00 | 200.00 | 204.00 | 91.9M |
| 2022-08-24 | 198.00 | 214.00 | 197.00 | 212.00 | 142.2M |
| 2022-08-23 | 193.00 | 200.00 | 184.00 | 198.00 | 85.1M |
| 2022-08-22 | 216.00 | 216.00 | 196.00 | 196.00 | 149.3M |
| 2022-08-19 | 218.00 | 220.00 | 208.00 | 210.00 | 81.2M |
| 2022-08-18 | 210.00 | 222.00 | 204.00 | 216.00 | 126.3M |
| 2022-08-16 | 218.00 | 220.00 | 204.00 | 208.00 | 150.6M |
| 2022-08-15 | 224.00 | 224.00 | 214.00 | 216.00 | 101.1M |
| 2022-08-12 | 210.00 | 224.00 | 206.00 | 220.00 | 203.0M |
| 2022-08-11 | 191.00 | 212.00 | 189.00 | 206.00 | 250.8M |
| 2022-08-10 | 179.00 | 189.00 | 175.00 | 188.00 | 99.2M |
| 2022-08-09 | 180.00 | 183.00 | 174.00 | 177.00 | 120.4M |
| 2022-08-08 | 187.00 | 189.00 | 180.00 | 182.00 | 82.0M |
| 2022-08-05 | 187.00 | 206.00 | 185.00 | 186.00 | 237.7M |
| 2022-08-04 | 182.00 | 190.00 | 178.00 | 185.00 | 83.6M |
| 2022-08-03 | 180.00 | 189.00 | 178.00 | 180.00 | 69.9M |
| 2022-08-02 | 190.00 | 192.00 | 177.00 | 178.00 | 102.9M |
| 2022-08-01 | 184.00 | 197.00 | 182.00 | 190.00 | 79.8M |
| 2022-07-29 | 194.00 | 195.00 | 185.00 | 185.00 | 61.8M |
| 2022-07-28 | 197.00 | 197.00 | 185.00 | 192.00 | 82.8M |
| 2022-07-27 | 199.00 | 208.00 | 189.00 | 192.00 | 144.4M |
| 2022-07-26 | 178.00 | 199.00 | 176.00 | 198.00 | 207.1M |
| 2022-07-25 | 185.00 | 185.00 | 168.00 | 178.00 | 143.2M |
| 2022-07-22 | 164.00 | 187.00 | 162.00 | 180.00 | 203.8M |
| 2022-07-21 | 166.00 | 166.00 | 162.00 | 163.00 | 50.7M |
| 2022-07-20 | 156.00 | 171.00 | 153.00 | 165.00 | 183.6M |
| 2022-07-19 | 147.00 | 155.00 | 142.00 | 155.00 | 108.4M |
| 2022-07-18 | 153.00 | 157.00 | 142.00 | 147.00 | 69.6M |
| 2022-07-15 | 146.00 | 159.00 | 139.00 | 152.00 | 104.8M |
| 2022-07-14 | 137.00 | 145.00 | 134.00 | 145.00 | 59.6M |
| 2022-07-13 | 138.00 | 150.00 | 136.00 | 136.00 | 71.3M |
| 2022-07-12 | 139.00 | 142.00 | 136.00 | 138.00 | 38.6M |
| 2022-07-11 | 144.00 | 144.00 | 137.00 | 139.00 | 44.4M |
| 2022-07-08 | 139.00 | 146.00 | 139.00 | 141.00 | 79.0M |
| 2022-07-07 | 144.00 | 145.00 | 138.00 | 138.00 | 45.3M |
| 2022-07-06 | 137.00 | 144.00 | 135.00 | 139.00 | 97.9M |
| 2022-07-05 | 130.00 | 138.00 | 130.00 | 135.00 | 67.5M |
| 2022-07-04 | 134.00 | 134.00 | 124.00 | 128.00 | 66.3M |
| 2022-07-01 | 143.00 | 143.00 | 133.00 | 133.00 | 44.3M |
| 2022-06-30 | 153.00 | 156.00 | 142.00 | 142.00 | 74.9M |
| 2022-06-29 | 154.00 | 158.00 | 151.00 | 152.00 | 38.5M |
| 2022-06-28 | 156.00 | 161.00 | 151.00 | 154.00 | 53.4M |
| 2022-06-27 | 167.00 | 169.00 | 156.00 | 156.00 | 72.0M |
| 2022-06-24 | 158.00 | 176.00 | 157.00 | 165.00 | 148.9M |
| 2022-06-23 | 153.00 | 162.00 | 153.00 | 157.00 | 60.8M |
| 2022-06-22 | 157.00 | 167.00 | 151.00 | 152.00 | 74.4M |
| 2022-06-21 | 151.00 | 162.00 | 149.00 | 157.00 | 54.8M |
| 2022-06-20 | 156.00 | 156.00 | 145.00 | 150.00 | 70.1M |
| 2022-06-17 | 150.00 | 162.00 | 150.00 | 155.00 | 62.9M |
| 2022-06-16 | 151.00 | 181.00 | 151.00 | 155.00 | 204.2M |
| 2022-06-15 | 160.00 | 164.00 | 150.00 | 150.00 | 53.0M |
| 2022-06-14 | 167.00 | 167.00 | 158.00 | 160.00 | 40.0M |
| 2022-06-13 | 177.00 | 177.00 | 167.00 | 167.00 | 38.5M |
| 2022-06-10 | 190.00 | 190.00 | 178.00 | 179.00 | 49.9M |
| 2022-06-09 | 192.00 | 197.00 | 186.00 | 189.00 | 59.8M |
| 2022-06-08 | 185.00 | 195.00 | 185.00 | 190.00 | 52.0M |
| 2022-06-07 | 182.00 | 184.00 | 180.00 | 184.00 | 36.4M |
| 2022-06-06 | 187.00 | 189.00 | 180.00 | 180.00 | 47.6M |
| 2022-06-03 | 188.00 | 192.00 | 185.00 | 186.00 | 41.3M |
| 2022-06-02 | 195.00 | 197.00 | 188.00 | 188.00 | 46.4M |
| 2022-05-31 | 200.00 | 202.00 | 193.00 | 195.00 | 45.8M |
| 2022-05-30 | 202.00 | 204.00 | 196.00 | 198.00 | 47.5M |
| 2022-05-27 | 188.00 | 204.00 | 188.00 | 200.00 | 76.5M |
| 2022-05-25 | 193.00 | 196.00 | 185.00 | 187.00 | 33.5M |
| 2022-05-24 | 200.00 | 202.00 | 193.00 | 193.00 | 41.4M |
| 2022-05-23 | 200.00 | 214.00 | 197.00 | 199.00 | 72.9M |
| 2022-05-20 | 197.00 | 202.00 | 195.00 | 198.00 | 45.5M |
| 2022-05-19 | 204.00 | 204.00 | 190.00 | 196.00 | 60.4M |
| 2022-05-18 | 198.00 | 206.00 | 198.00 | 202.00 | 48.7M |
| 2022-05-17 | 202.00 | 210.00 | 198.00 | 198.00 | 58.2M |
| 2022-05-13 | 190.00 | 204.00 | 177.00 | 204.00 | 78.0M |
| 2022-05-12 | 206.00 | 206.00 | 190.00 | 190.00 | 45.7M |
| 2022-05-11 | 204.00 | 208.00 | 200.00 | 204.00 | 55.3M |
| 2022-05-10 | 216.00 | 218.00 | 204.00 | 204.00 | 70.2M |
| 2022-05-09 | 236.00 | 236.00 | 218.00 | 218.00 | 53.8M |
| 2022-04-28 | 220.00 | 246.00 | 220.00 | 234.00 | 83.4M |
| 2022-04-27 | 226.00 | 234.00 | 218.00 | 220.00 | 64.1M |
| 2022-04-26 | 250.00 | 258.00 | 232.00 | 232.00 | 123.4M |
| 2022-04-25 | 254.00 | 262.00 | 238.00 | 248.00 | 73.2M |
| 2022-04-22 | 262.00 | 270.00 | 252.00 | 254.00 | 81.1M |
| 2022-04-21 | 280.00 | 290.00 | 262.00 | 264.00 | 140.3M |
| 2022-04-20 | 278.00 | 288.00 | 268.00 | 278.00 | 150.0M |
| 2022-04-19 | 270.00 | 296.00 | 262.00 | 276.00 | 333.5M |
| 2022-04-18 | 220.00 | 270.00 | 216.00 | 270.00 | 396.2M |
| 2022-04-14 | 210.00 | 238.00 | 204.00 | 216.00 | 109.7M |
| 2022-04-13 | 204.00 | 212.00 | 200.00 | 208.00 | 57.1M |
| 2022-04-12 | 212.00 | 218.00 | 198.00 | 202.00 | 64.0M |
| 2022-04-11 | 232.00 | 232.00 | 212.00 | 212.00 | 45.7M |
| 2022-04-08 | 234.00 | 238.00 | 226.00 | 226.00 | 35.5M |
| 2022-04-07 | 240.00 | 248.00 | 234.00 | 234.00 | 39.1M |
| 2022-04-06 | 236.00 | 244.00 | 224.00 | 240.00 | 51.6M |
| 2022-04-05 | 250.00 | 252.00 | 234.00 | 236.00 | 44.3M |
| 2022-04-04 | 258.00 | 260.00 | 246.00 | 248.00 | 38.7M |
| 2022-04-01 | 260.00 | 266.00 | 256.00 | 256.00 | 15.2M |
| 2022-03-31 | 258.00 | 268.00 | 258.00 | 260.00 | 23.7M |
| 2022-03-30 | 260.00 | 264.00 | 256.00 | 258.00 | 22.5M |
| 2022-03-29 | 264.00 | 266.00 | 258.00 | 260.00 | 6.3M |
| 2022-03-28 | 272.00 | 274.00 | 262.00 | 262.00 | 17.5M |
| 2022-03-25 | 274.00 | 276.00 | 264.00 | 270.00 | 20.7M |
| 2022-03-24 | 276.00 | 278.00 | 268.00 | 270.00 | 22.6M |
| 2022-03-23 | 262.00 | 282.00 | 254.00 | 276.00 | 48.6M |
| 2022-03-22 | 262.00 | 262.00 | 254.00 | 258.00 | 6.7M |
| 2022-03-21 | 260.00 | 266.00 | 256.00 | 256.00 | 11.0M |
| 2022-03-18 | 260.00 | 268.00 | 256.00 | 260.00 | 15.7M |
| 2022-03-17 | 248.00 | 274.00 | 248.00 | 260.00 | 46.9M |
| 2022-03-16 | 252.00 | 254.00 | 246.00 | 248.00 | 5.1M |
| 2022-03-15 | 256.00 | 258.00 | 248.00 | 250.00 | 7.8M |
| 2022-03-14 | 246.00 | 260.00 | 246.00 | 254.00 | 15.1M |
| 2022-03-11 | 248.00 | 252.00 | 246.00 | 246.00 | 7.9M |
| 2022-03-10 | 252.00 | 256.00 | 248.00 | 248.00 | 5.2M |
| 2022-03-09 | 242.00 | 256.00 | 242.00 | 250.00 | 15.5M |
| 2022-03-08 | 252.00 | 254.00 | 238.00 | 240.00 | 30.8M |
| 2022-03-07 | 258.00 | 258.00 | 240.00 | 250.00 | 62.0M |
| 2022-03-04 | 260.00 | 262.00 | 254.00 | 256.00 | 43.0M |
| 2022-03-02 | 268.00 | 270.00 | 260.00 | 260.00 | 16.5M |
| 2022-03-01 | 266.00 | 270.00 | 262.00 | 268.00 | 15.2M |
| 2022-02-25 | 260.00 | 272.00 | 258.00 | 266.00 | 31.5M |
| 2022-02-24 | 260.00 | 268.00 | 252.00 | 260.00 | 48.5M |
| 2022-02-23 | 258.00 | 264.00 | 256.00 | 260.00 | 22.9M |
| 2022-02-22 | 262.00 | 268.00 | 258.00 | 258.00 | 42.2M |
| 2022-02-21 | 266.00 | 274.00 | 264.00 | 266.00 | 12.0M |
| 2022-02-18 | 266.00 | 272.00 | 262.00 | 266.00 | 12.1M |
| 2022-02-17 | 278.00 | 280.00 | 266.00 | 268.00 | 34.1M |
| 2022-02-16 | 272.00 | 292.00 | 272.00 | 278.00 | 49.9M |
| 2022-02-15 | 264.00 | 278.00 | 262.00 | 270.00 | 27.0M |
| 2022-02-14 | 272.00 | 272.00 | 260.00 | 264.00 | 26.0M |
| 2022-02-11 | 272.00 | 278.00 | 264.00 | 272.00 | 15.5M |
| 2022-02-10 | 282.00 | 284.00 | 264.00 | 272.00 | 66.1M |
| 2022-02-09 | 286.00 | 292.00 | 280.00 | 282.00 | 21.4M |
| 2022-02-08 | 294.00 | 296.00 | 282.00 | 286.00 | 41.2M |
| 2022-02-07 | 298.00 | 302.00 | 292.00 | 292.00 | 28.4M |
| 2022-02-04 | 298.00 | 300.00 | 290.00 | 296.00 | 19.1M |
| 2022-02-03 | 304.00 | 308.00 | 296.00 | 298.00 | 28.4M |
| 2022-02-02 | 292.00 | 306.00 | 284.00 | 304.00 | 92.8M |
| 2022-01-31 | 298.00 | 302.00 | 284.00 | 288.00 | 89.4M |
| 2022-01-28 | 302.00 | 308.00 | 292.00 | 298.00 | 79.5M |
| 2022-01-27 | 278.00 | 308.00 | 278.00 | 302.00 | 256.9M |
| 2022-01-26 | 330.00 | 350.00 | 298.00 | 298.00 | 402.8M |
| 2022-01-25 | 320.00 | 320.00 | 290.00 | 320.00 | 923.0M |