57.00
最終更新: 2025-10-03
| 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 | 190.00 | 194.00 | 186.00 | 186.00 | 71.0M |
| 2021-12-29 | 194.00 | 195.00 | 189.00 | 190.00 | 65.8M |
| 2021-12-28 | 190.00 | 199.00 | 190.00 | 192.00 | 155.5M |
| 2021-12-27 | 189.00 | 194.00 | 188.00 | 190.00 | 56.9M |
| 2021-12-24 | 189.00 | 193.00 | 185.00 | 189.00 | 61.0M |
| 2021-12-23 | 191.00 | 194.00 | 188.00 | 189.00 | 48.7M |
| 2021-12-22 | 194.00 | 199.00 | 190.00 | 191.00 | 74.1M |
| 2021-12-21 | 196.00 | 202.00 | 186.00 | 193.00 | 148.0M |
| 2021-12-20 | 206.00 | 208.00 | 196.00 | 196.00 | 110.7M |
| 2021-12-17 | 214.00 | 216.00 | 206.00 | 206.00 | 94.5M |
| 2021-12-16 | 218.00 | 228.00 | 208.00 | 214.00 | 310.3M |
| 2021-12-15 | 228.00 | 236.00 | 218.00 | 218.00 | 164.3M |
| 2021-12-14 | 238.00 | 240.00 | 226.00 | 228.00 | 181.5M |
| 2021-12-13 | 234.00 | 250.00 | 232.00 | 238.00 | 456.6M |
| 2021-12-10 | 246.00 | 258.00 | 232.00 | 234.00 | 810.4M |
| 2021-12-09 | 206.00 | 248.00 | 202.00 | 244.00 | 960.4M |
| 2021-12-08 | 214.00 | 218.00 | 202.00 | 204.00 | 240.3M |
| 2021-12-07 | 196.00 | 222.00 | 193.00 | 210.00 | 535.8M |
| 2021-12-06 | 198.00 | 198.00 | 190.00 | 195.00 | 100.0M |
| 2021-12-03 | 190.00 | 206.00 | 189.00 | 195.00 | 353.4M |
| 2021-12-02 | 185.00 | 202.00 | 183.00 | 190.00 | 260.5M |
| 2021-12-01 | 189.00 | 190.00 | 181.00 | 185.00 | 114.0M |
| 2021-11-30 | 193.00 | 197.00 | 183.00 | 189.00 | 136.2M |
| 2021-11-29 | 196.00 | 204.00 | 188.00 | 193.00 | 156.7M |
| 2021-11-26 | 208.00 | 210.00 | 194.00 | 196.00 | 219.1M |
| 2021-11-25 | 208.00 | 214.00 | 204.00 | 208.00 | 84.8M |
| 2021-11-24 | 214.00 | 214.00 | 204.00 | 208.00 | 149.7M |
| 2021-11-23 | 216.00 | 218.00 | 210.00 | 212.00 | 87.4M |
| 2021-11-22 | 220.00 | 220.00 | 212.00 | 216.00 | 98.1M |
| 2021-11-19 | 220.00 | 226.00 | 216.00 | 218.00 | 145.7M |
| 2021-11-18 | 228.00 | 230.00 | 216.00 | 220.00 | 222.9M |
| 2021-11-17 | 222.00 | 248.00 | 220.00 | 228.00 | 786.1M |
| 2021-11-16 | 228.00 | 230.00 | 216.00 | 220.00 | 160.1M |
| 2021-11-15 | 218.00 | 228.00 | 214.00 | 228.00 | 249.3M |
| 2021-11-12 | 222.00 | 228.00 | 216.00 | 218.00 | 148.1M |
| 2021-11-11 | 230.00 | 232.00 | 218.00 | 220.00 | 143.9M |
| 2021-11-10 | 228.00 | 230.00 | 220.00 | 230.00 | 128.2M |
| 2021-11-09 | 248.00 | 252.00 | 230.00 | 230.00 | 302.9M |
| 2021-11-08 | 216.00 | 246.00 | 216.00 | 246.00 | 535.2M |
| 2021-11-05 | 220.00 | 222.00 | 212.00 | 216.00 | 120.8M |
| 2021-11-04 | 212.00 | 222.00 | 212.00 | 220.00 | 105.5M |
| 2021-11-03 | 214.00 | 224.00 | 210.00 | 212.00 | 146.1M |
| 2021-11-02 | 222.00 | 224.00 | 210.00 | 212.00 | 137.7M |
| 2021-11-01 | 232.00 | 232.00 | 222.00 | 222.00 | 65.1M |
| 2021-10-29 | 226.00 | 236.00 | 224.00 | 228.00 | 129.7M |
| 2021-10-28 | 236.00 | 240.00 | 224.00 | 226.00 | 120.9M |
| 2021-10-27 | 242.00 | 246.00 | 236.00 | 236.00 | 65.6M |
| 2021-10-26 | 250.00 | 252.00 | 242.00 | 242.00 | 61.4M |
| 2021-10-25 | 256.00 | 258.00 | 248.00 | 248.00 | 81.2M |
| 2021-10-22 | 258.00 | 264.00 | 254.00 | 254.00 | 73.9M |
| 2021-10-21 | 256.00 | 264.00 | 248.00 | 258.00 | 110.9M |
| 2021-10-19 | 268.00 | 268.00 | 256.00 | 256.00 | 110.2M |
| 2021-10-18 | 244.00 | 272.00 | 244.00 | 266.00 | 389.1M |
| 2021-10-15 | 240.00 | 256.00 | 238.00 | 244.00 | 169.9M |
| 2021-10-14 | 228.00 | 246.00 | 226.00 | 242.00 | 194.5M |
| 2021-10-13 | 258.00 | 262.00 | 240.00 | 240.00 | 262.1M |
| 2021-10-12 | 262.00 | 270.00 | 256.00 | 258.00 | 101.6M |
| 2021-10-11 | 270.00 | 272.00 | 262.00 | 262.00 | 89.4M |
| 2021-10-08 | 272.00 | 274.00 | 266.00 | 270.00 | 87.1M |
| 2021-10-07 | 260.00 | 284.00 | 260.00 | 272.00 | 329.7M |
| 2021-10-06 | 266.00 | 268.00 | 254.00 | 260.00 | 159.2M |
| 2021-10-05 | 280.00 | 282.00 | 262.00 | 264.00 | 195.5M |
| 2021-10-04 | 266.00 | 286.00 | 262.00 | 280.00 | 375.4M |
| 2021-10-01 | 262.00 | 270.00 | 260.00 | 264.00 | 134.8M |
| 2021-09-30 | 280.00 | 282.00 | 266.00 | 266.00 | 256.1M |
| 2021-09-29 | 266.00 | 278.00 | 252.00 | 278.00 | 369.8M |
| 2021-09-28 | 280.00 | 298.00 | 262.00 | 268.00 | 768.9M |
| 2021-09-27 | 290.00 | 290.00 | 262.00 | 280.00 | 624.2M |
| 2021-09-24 | 298.00 | 310.00 | 280.00 | 280.00 | 621.5M |
| 2021-09-23 | 314.00 | 320.00 | 296.00 | 300.00 | 346.3M |
| 2021-09-22 | 320.00 | 322.00 | 314.00 | 314.00 | 149.7M |
| 2021-09-21 | 322.00 | 324.00 | 314.00 | 320.00 | 86.6M |
| 2021-09-20 | 328.00 | 328.00 | 320.00 | 322.00 | 95.6M |
| 2021-09-17 | 330.00 | 332.00 | 320.00 | 328.00 | 112.8M |
| 2021-09-16 | 330.00 | 340.00 | 322.00 | 330.00 | 161.4M |
| 2021-09-15 | 332.00 | 338.00 | 328.00 | 330.00 | 120.6M |
| 2021-09-14 | 350.00 | 354.00 | 330.00 | 332.00 | 230.6M |
| 2021-09-13 | 348.00 | 358.00 | 340.00 | 352.00 | 197.5M |
| 2021-09-10 | 334.00 | 354.00 | 328.00 | 348.00 | 317.8M |
| 2021-09-09 | 342.00 | 358.00 | 322.00 | 334.00 | 340.8M |
| 2021-09-08 | 369.05 | 374.85 | 342.00 | 342.00 | 322.0M |
| 2021-09-07 | 378.71 | 388.37 | 367.12 | 367.12 | 241.0M |
| 2021-09-06 | 369.05 | 398.03 | 349.73 | 376.78 | 763.3M |
| 2021-09-03 | 403.83 | 403.83 | 369.05 | 369.05 | 467.7M |
| 2021-09-02 | 425.08 | 428.95 | 396.10 | 396.10 | 480.3M |
| 2021-09-01 | 432.81 | 444.41 | 421.22 | 425.08 | 426.6M |
| 2021-08-31 | 438.61 | 440.54 | 427.02 | 428.95 | 306.1M |
| 2021-08-30 | 423.15 | 446.34 | 419.29 | 434.75 | 563.5M |
| 2021-08-27 | 417.36 | 446.34 | 396.10 | 421.22 | 536.1M |
| 2021-08-26 | 454.07 | 456.00 | 421.22 | 421.22 | 545.2M |
| 2021-08-25 | 459.86 | 483.05 | 436.68 | 452.14 | 1,494.0M |
| 2021-08-24 | 409.63 | 477.25 | 394.17 | 452.14 | 1,471.7M |
| 2021-08-23 | 398.03 | 413.49 | 392.24 | 405.76 | 711.0M |
| 2021-08-20 | 361.32 | 398.03 | 338.14 | 390.31 | 1,643.7M |
| 2021-08-19 | 365.19 | 376.78 | 361.32 | 361.32 | 516.3M |
| 2021-08-18 | 388.37 | 417.36 | 388.37 | 388.37 | 763.6M |
| 2021-08-16 | 425.08 | 440.54 | 417.36 | 417.36 | 221.3M |
| 2021-08-13 | 481.12 | 481.12 | 448.27 | 448.27 | 313.7M |
| 2021-08-12 | 512.03 | 541.02 | 481.12 | 481.12 | 681.8M |
| 2021-08-10 | 550.68 | 550.68 | 516.86 | 516.86 | 544.9M |
| 2021-08-09 | 598.98 | 608.64 | 550.68 | 550.68 | 965.9M |
| 2021-08-06 | 507.20 | 608.64 | 497.54 | 589.32 | 1,565.9M |
| 2021-08-05 | 492.71 | 531.36 | 479.19 | 502.37 | 799.0M |
| 2021-08-04 | 469.53 | 502.37 | 459.86 | 487.88 | 1,207.7M |
| 2021-08-03 | 430.88 | 481.12 | 417.36 | 467.59 | 2,147.7M |
| 2021-08-02 | 347.80 | 430.88 | 345.86 | 427.02 | 1,854.6M |
| 2021-07-30 | 351.66 | 357.46 | 343.93 | 345.86 | 305.5M |
| 2021-07-29 | 359.39 | 361.32 | 347.80 | 347.80 | 472.4M |
| 2021-07-28 | 367.12 | 372.92 | 355.53 | 357.46 | 492.5M |
| 2021-07-27 | 367.12 | 380.64 | 353.59 | 363.25 | 1,052.5M |
| 2021-07-26 | 338.14 | 361.32 | 334.27 | 361.32 | 939.5M |
| 2021-07-23 | 336.20 | 349.73 | 330.41 | 334.27 | 932.9M |
| 2021-07-22 | 330.41 | 367.12 | 316.88 | 334.27 | 3,268.6M |
| 2021-07-21 | 268.58 | 324.61 | 266.64 | 324.61 | 719.1M |
| 2021-07-19 | 266.64 | 276.31 | 260.85 | 266.64 | 164.1M |
| 2021-07-16 | 270.51 | 276.31 | 262.78 | 264.71 | 105.3M |
| 2021-07-15 | 268.58 | 280.17 | 264.71 | 268.58 | 190.8M |
| 2021-07-14 | 266.64 | 272.44 | 256.98 | 264.71 | 133.2M |
| 2021-07-13 | 266.64 | 289.83 | 253.12 | 266.64 | 475.9M |
| 2021-07-12 | 276.31 | 276.31 | 264.71 | 266.64 | 85.7M |
| 2021-07-09 | 284.03 | 285.97 | 266.64 | 274.37 | 157.5M |
| 2021-07-08 | 291.76 | 293.70 | 280.17 | 282.10 | 251.5M |
| 2021-07-07 | 276.31 | 303.36 | 276.31 | 289.83 | 684.3M |
| 2021-07-06 | 268.58 | 285.97 | 264.71 | 276.31 | 325.7M |
| 2021-07-05 | 272.44 | 276.31 | 264.71 | 266.64 | 158.8M |
| 2021-07-02 | 262.78 | 280.17 | 258.92 | 272.44 | 409.0M |
| 2021-07-01 | 268.58 | 272.44 | 256.98 | 262.78 | 153.6M |
| 2021-06-30 | 266.64 | 293.70 | 255.05 | 266.64 | 521.3M |
| 2021-06-29 | 276.31 | 285.97 | 256.98 | 264.71 | 304.8M |
| 2021-06-28 | 297.56 | 299.49 | 274.37 | 274.37 | 276.2M |
| 2021-06-25 | 291.76 | 313.02 | 289.83 | 293.70 | 380.2M |
| 2021-06-24 | 309.15 | 320.75 | 289.83 | 291.76 | 338.7M |
| 2021-06-23 | 338.14 | 345.86 | 309.15 | 309.15 | 383.5M |
| 2021-06-22 | 318.81 | 343.93 | 313.02 | 330.41 | 717.7M |
| 2021-06-21 | 311.08 | 322.68 | 289.83 | 305.29 | 564.9M |
| 2021-06-18 | 274.37 | 338.14 | 274.37 | 311.08 | 1,080.8M |
| 2021-06-17 | 293.70 | 293.70 | 293.70 | 293.70 | 42.8M |
| 2021-06-16 | 328.47 | 328.47 | 314.95 | 314.95 | 35.2M |
| 2021-06-15 | 363.25 | 369.05 | 338.14 | 338.14 | 424.4M |
| 2021-06-14 | 378.71 | 411.56 | 349.73 | 363.25 | 948.5M |
| 2021-06-11 | 398.03 | 415.42 | 369.05 | 372.92 | 716.4M |
| 2021-06-09 | 357.46 | 401.90 | 353.59 | 396.10 | 1,582.7M |
| 2021-06-08 | 367.12 | 434.75 | 330.41 | 355.53 | 1,871.4M |
| 2021-06-07 | 289.83 | 353.59 | 289.83 | 353.59 | 1,504.5M |
| 2021-06-04 | 233.80 | 284.03 | 233.80 | 284.03 | 2,240.0M |
| 2021-06-03 | 185.49 | 243.46 | 185.49 | 233.80 | 2,018.3M |
| 2021-06-02 | 180.66 | 188.39 | 173.90 | 185.49 | 600.4M |
| 2021-05-31 | 162.31 | 182.59 | 160.37 | 177.76 | 1,115.0M |
| 2021-05-28 | 159.41 | 200.95 | 147.81 | 159.41 | 2,987.7M |
| 2021-05-27 | 122.69 | 156.51 | 119.80 | 156.51 | 1,798.4M |
| 2021-05-25 | 120.76 | 123.66 | 113.03 | 115.93 | 643.6M |
| 2021-05-24 | 108.20 | 128.49 | 108.20 | 120.76 | 1,533.3M |
| 2021-05-21 | 86.95 | 115.93 | 85.98 | 108.20 | 1,674.0M |
| 2021-05-20 | 84.05 | 87.92 | 83.08 | 86.95 | 126.0M |
| 2021-05-19 | 82.12 | 85.02 | 81.15 | 84.05 | 110.7M |
| 2021-05-18 | 81.15 | 84.05 | 80.19 | 82.12 | 94.6M |
| 2021-05-17 | 86.95 | 87.92 | 82.12 | 82.12 | 100.3M |
| 2021-05-11 | 86.95 | 87.92 | 85.02 | 86.95 | 78.3M |
| 2021-05-10 | 87.92 | 89.85 | 85.02 | 86.95 | 97.6M |
| 2021-05-07 | 88.88 | 91.78 | 86.95 | 87.92 | 129.6M |
| 2021-05-06 | 93.71 | 95.64 | 87.92 | 89.85 | 259.0M |
| 2021-05-05 | 87.92 | 93.71 | 85.98 | 93.71 | 298.3M |
| 2021-05-04 | 84.05 | 87.92 | 84.05 | 86.95 | 210.6M |
| 2021-05-03 | 84.05 | 86.95 | 82.12 | 84.05 | 109.3M |
| 2021-04-30 | 85.02 | 88.88 | 83.08 | 84.05 | 147.3M |
| 2021-04-29 | 82.12 | 85.98 | 81.15 | 85.02 | 182.7M |
| 2021-04-28 | 81.15 | 85.98 | 80.19 | 82.12 | 98.1M |
| 2021-04-27 | 82.12 | 84.05 | 80.19 | 81.15 | 44.6M |
| 2021-04-26 | 79.22 | 84.05 | 79.22 | 82.12 | 70.5M |
| 2021-04-23 | 83.08 | 84.05 | 80.19 | 80.19 | 46.2M |
| 2021-04-22 | 84.05 | 85.98 | 82.12 | 83.08 | 55.2M |
| 2021-04-21 | 85.02 | 86.95 | 83.08 | 85.02 | 56.4M |
| 2021-04-20 | 84.05 | 85.98 | 81.15 | 85.02 | 71.2M |
| 2021-04-19 | 85.02 | 86.95 | 83.08 | 84.05 | 54.1M |
| 2021-04-16 | 85.98 | 88.88 | 85.02 | 85.02 | 108.6M |
| 2021-04-15 | 87.92 | 88.88 | 85.02 | 85.98 | 98.9M |
| 2021-04-14 | 87.92 | 90.81 | 85.98 | 86.95 | 118.2M |
| 2021-04-13 | 92.75 | 93.71 | 86.95 | 87.92 | 129.6M |
| 2021-04-12 | 87.92 | 99.51 | 87.92 | 91.78 | 490.8M |
| 2021-04-09 | 91.78 | 94.68 | 86.95 | 87.92 | 257.4M |
| 2021-04-08 | 93.71 | 100.47 | 87.92 | 90.81 | 695.4M |
| 2021-04-07 | 70.53 | 94.68 | 67.63 | 91.78 | 895.2M |
| 2021-04-06 | 75.36 | 76.32 | 70.53 | 70.53 | 132.4M |
| 2021-04-05 | 78.25 | 80.19 | 75.36 | 75.36 | 76.0M |
| 2021-04-01 | 77.29 | 78.25 | 76.32 | 78.25 | 28.2M |
| 2021-03-31 | 78.25 | 81.15 | 73.42 | 77.29 | 80.1M |
| 2021-03-30 | 79.22 | 84.05 | 77.29 | 78.25 | 95.7M |
| 2021-03-29 | 80.19 | 83.08 | 78.25 | 79.22 | 44.2M |
| 2021-03-26 | 78.25 | 82.12 | 77.29 | 80.19 | 69.5M |
| 2021-03-25 | 85.98 | 86.95 | 80.19 | 80.19 | 101.3M |
| 2021-03-24 | 81.15 | 88.88 | 77.29 | 85.98 | 314.2M |
| 2021-03-23 | 85.98 | 88.88 | 78.25 | 80.19 | 398.2M |
| 2021-03-22 | 87.92 | 90.81 | 82.12 | 82.12 | 210.8M |
| 2021-03-19 | 91.78 | 92.75 | 86.95 | 87.92 | 206.4M |
| 2021-03-18 | 98.54 | 100.47 | 91.78 | 91.78 | 362.4M |
| 2021-03-17 | 86.95 | 98.54 | 81.15 | 98.54 | 1,087.7M |
| 2021-03-16 | 86.95 | 94.68 | 86.95 | 86.95 | 284.6M |
| 2021-03-15 | 96.61 | 102.41 | 92.75 | 92.75 | 224.6M |
| 2021-03-12 | 91.78 | 114.00 | 91.78 | 96.61 | 1,155.8M |
| 2021-03-10 | 98.54 | 98.54 | 98.54 | 98.54 | 18.9M |
| 2021-03-09 | 105.31 | 112.07 | 105.31 | 105.31 | 32.5M |
| 2021-03-08 | 130.42 | 145.88 | 113.03 | 113.03 | 1,433.8M |
| 2021-03-04 | 99.51 | 120.76 | 99.51 | 120.76 | 2,081.3M |
| 2021-03-03 | 67.63 | 89.85 | 65.69 | 89.85 | 1,315.7M |
| 2021-03-02 | 70.53 | 71.49 | 65.69 | 66.66 | 233.0M |
| 2021-03-01 | 67.63 | 73.42 | 67.63 | 69.56 | 276.9M |
| 2021-02-26 | 69.56 | 77.29 | 64.73 | 67.63 | 706.8M |
| 2021-02-25 | 67.63 | 72.46 | 59.90 | 69.56 | 714.5M |
| 2021-02-24 | 53.14 | 66.66 | 50.24 | 59.90 | 608.3M |
| 2021-02-23 | 53.14 | 58.93 | 53.14 | 53.14 | 154.9M |
| 2021-02-22 | 59.90 | 63.76 | 56.03 | 57.00 | 165.1M |
| 2021-02-19 | 63.76 | 65.69 | 59.90 | 59.90 | 143.1M |
| 2021-02-18 | 66.66 | 84.05 | 61.83 | 63.76 | 1,268.3M |
| 2021-02-17 | 48.31 | 64.73 | 48.31 | 64.73 | 576.9M |
| 2021-02-16 | 48.31 | 48.31 | 48.31 | 48.31 | 0.4M |
| 2021-02-15 | 48.31 | 48.31 | 48.31 | 48.31 | 0.1M |
| 2021-02-11 | 48.31 | 48.31 | 48.31 | 48.31 | 1.3M |
| 2021-02-10 | 48.31 | 48.31 | 48.31 | 48.31 | 0.2M |
| 2021-02-09 | 48.31 | 48.31 | 48.31 | 48.31 | 0.6M |
| 2021-02-08 | 48.31 | 48.31 | 48.31 | 48.31 | 0.2M |
| 2021-02-05 | 48.31 | 48.31 | 48.31 | 48.31 | 2.5M |
| 2021-02-04 | 48.31 | 48.31 | 48.31 | 48.31 | 0.1M |
| 2021-02-03 | 48.31 | 48.31 | 48.31 | 48.31 | 2.2M |
| 2021-02-02 | 48.31 | 48.31 | 48.31 | 48.31 | 0.6M |
| 2021-02-01 | 48.31 | 48.31 | 48.31 | 48.31 | 2.8M |
| 2021-01-29 | 48.31 | 48.31 | 48.31 | 48.31 | 0.2M |
| 2021-01-28 | 48.31 | 48.31 | 48.31 | 48.31 | 0.0M |
| 2021-01-27 | 48.31 | 48.31 | 48.31 | 48.31 | 0.3M |
| 2021-01-26 | 48.31 | 48.31 | 48.31 | 48.31 | 8.1M |
| 2021-01-25 | 48.31 | 49.27 | 48.31 | 48.31 | 1.7M |
| 2021-01-22 | 48.31 | 49.27 | 48.31 | 48.31 | 3.2M |
| 2021-01-21 | 48.31 | 49.27 | 48.31 | 48.31 | 4.9M |
| 2021-01-20 | 48.31 | 49.27 | 48.31 | 48.31 | 17.7M |
| 2021-01-19 | 48.31 | 49.27 | 48.31 | 48.31 | 12.6M |
| 2021-01-18 | 48.31 | 50.24 | 48.31 | 48.31 | 16.7M |
| 2021-01-15 | 48.31 | 50.24 | 48.31 | 48.31 | 10.5M |
| 2021-01-14 | 48.31 | 50.24 | 48.31 | 48.31 | 12.2M |
| 2021-01-13 | 49.27 | 49.27 | 48.31 | 48.31 | 10.5M |
| 2021-01-12 | 48.31 | 51.20 | 48.31 | 49.27 | 33.0M |
| 2021-01-11 | 49.27 | 49.27 | 48.31 | 48.31 | 21.2M |
| 2021-01-08 | 48.31 | 49.27 | 48.31 | 49.27 | 21.0M |
| 2021-01-07 | 48.31 | 49.27 | 48.31 | 48.31 | 7.9M |
| 2021-01-06 | 48.31 | 51.20 | 48.31 | 48.31 | 35.3M |
| 2021-01-05 | 48.31 | 49.27 | 48.31 | 48.31 | 9.6M |
| 2021-01-04 | 48.31 | 49.27 | 48.31 | 48.31 | 2.3M |