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 |
|---|---|---|---|---|---|
| 2022-12-30 | 102.00 | 104.00 | 101.00 | 101.00 | 14.4M |
| 2022-12-29 | 102.00 | 103.00 | 101.00 | 102.00 | 11.7M |
| 2022-12-28 | 105.00 | 107.00 | 102.00 | 102.00 | 29.9M |
| 2022-12-27 | 105.00 | 108.00 | 104.00 | 105.00 | 28.1M |
| 2022-12-26 | 104.00 | 107.00 | 103.00 | 104.00 | 26.0M |
| 2022-12-23 | 102.00 | 107.00 | 102.00 | 103.00 | 37.6M |
| 2022-12-22 | 101.00 | 103.00 | 100.00 | 102.00 | 22.1M |
| 2022-12-21 | 102.00 | 103.00 | 100.00 | 100.00 | 21.3M |
| 2022-12-20 | 104.00 | 105.00 | 101.00 | 102.00 | 22.8M |
| 2022-12-19 | 105.00 | 108.00 | 103.00 | 103.00 | 32.2M |
| 2022-12-16 | 107.00 | 107.00 | 105.00 | 105.00 | 19.2M |
| 2022-12-15 | 107.00 | 109.00 | 106.00 | 107.00 | 21.8M |
| 2022-12-14 | 107.00 | 108.00 | 104.00 | 106.00 | 48.2M |
| 2022-12-13 | 104.00 | 106.00 | 102.00 | 106.00 | 43.5M |
| 2022-12-12 | 104.00 | 109.00 | 103.00 | 103.00 | 28.1M |
| 2022-12-09 | 106.00 | 107.00 | 103.00 | 104.00 | 46.7M |
| 2022-12-08 | 109.00 | 109.00 | 102.00 | 105.00 | 42.9M |
| 2022-12-07 | 112.00 | 113.00 | 105.00 | 107.00 | 115.1M |
| 2022-12-06 | 116.00 | 117.00 | 110.00 | 112.00 | 36.9M |
| 2022-12-05 | 115.00 | 124.00 | 113.00 | 116.00 | 109.5M |
| 2022-12-02 | 111.00 | 116.00 | 106.00 | 114.00 | 58.4M |
| 2022-12-01 | 119.00 | 122.00 | 111.00 | 111.00 | 134.2M |
| 2022-11-30 | 127.00 | 130.00 | 119.00 | 119.00 | 84.6M |
| 2022-11-29 | 130.00 | 135.00 | 127.00 | 127.00 | 115.4M |
| 2022-11-28 | 131.00 | 137.00 | 130.00 | 130.00 | 154.9M |
| 2022-11-25 | 127.00 | 138.00 | 126.00 | 131.00 | 239.9M |
| 2022-11-24 | 134.00 | 137.00 | 126.00 | 127.00 | 156.2M |
| 2022-11-23 | 124.00 | 141.00 | 124.00 | 133.00 | 595.6M |
| 2022-11-22 | 125.00 | 127.00 | 123.00 | 124.00 | 35.8M |
| 2022-11-21 | 122.00 | 128.00 | 121.00 | 124.00 | 77.2M |
| 2022-11-18 | 124.00 | 127.00 | 121.00 | 122.00 | 56.2M |
| 2022-11-17 | 122.00 | 126.00 | 122.00 | 124.00 | 55.0M |
| 2022-11-16 | 123.00 | 123.00 | 120.00 | 122.00 | 33.7M |
| 2022-11-15 | 121.00 | 132.00 | 119.00 | 122.00 | 421.3M |
| 2022-11-14 | 123.00 | 128.00 | 120.00 | 120.00 | 89.3M |
| 2022-11-11 | 124.00 | 127.00 | 119.00 | 122.00 | 147.9M |
| 2022-11-10 | 131.00 | 133.00 | 121.00 | 121.00 | 269.2M |
| 2022-11-09 | 104.00 | 129.00 | 101.00 | 129.00 | 418.9M |
| 2022-11-08 | 104.00 | 105.00 | 102.00 | 103.00 | 9.3M |
| 2022-11-07 | 103.00 | 107.00 | 103.00 | 104.00 | 31.7M |
| 2022-11-04 | 103.00 | 105.00 | 102.00 | 103.00 | 16.5M |
| 2022-11-03 | 105.00 | 107.00 | 103.00 | 104.00 | 15.2M |
| 2022-11-02 | 105.00 | 107.00 | 104.00 | 106.00 | 10.7M |
| 2022-11-01 | 109.00 | 110.00 | 104.00 | 105.00 | 22.3M |
| 2022-10-31 | 108.00 | 110.00 | 108.00 | 108.00 | 14.1M |
| 2022-10-28 | 109.00 | 111.00 | 108.00 | 108.00 | 23.6M |
| 2022-10-27 | 109.00 | 112.00 | 108.00 | 109.00 | 31.0M |
| 2022-10-26 | 111.00 | 113.00 | 108.00 | 109.00 | 33.9M |
| 2022-10-25 | 110.00 | 114.00 | 109.00 | 110.00 | 66.6M |
| 2022-10-24 | 106.00 | 111.00 | 104.00 | 109.00 | 63.2M |
| 2022-10-21 | 103.00 | 108.00 | 102.00 | 106.00 | 47.0M |
| 2022-10-20 | 102.00 | 106.00 | 101.00 | 102.00 | 38.6M |
| 2022-10-19 | 104.00 | 107.00 | 101.00 | 102.00 | 36.7M |
| 2022-10-18 | 100.00 | 106.00 | 98.00 | 102.00 | 69.4M |
| 2022-10-17 | 100.00 | 103.00 | 96.00 | 98.00 | 36.4M |
| 2022-10-14 | 109.00 | 110.00 | 100.00 | 102.00 | 39.2M |
| 2022-10-13 | 109.00 | 113.00 | 107.00 | 107.00 | 51.2M |
| 2022-10-12 | 108.00 | 112.00 | 106.00 | 108.00 | 57.3M |
| 2022-10-11 | 107.00 | 111.00 | 106.00 | 107.00 | 41.5M |
| 2022-10-10 | 113.00 | 113.00 | 106.00 | 107.00 | 91.4M |
| 2022-10-07 | 116.00 | 118.00 | 112.00 | 113.00 | 25.0M |
| 2022-10-06 | 116.00 | 121.00 | 116.00 | 116.00 | 21.8M |
| 2022-10-05 | 118.00 | 123.00 | 115.00 | 116.00 | 77.1M |
| 2022-10-04 | 108.00 | 126.00 | 108.00 | 117.00 | 226.9M |
| 2022-10-03 | 106.00 | 110.00 | 106.00 | 108.00 | 16.0M |
| 2022-09-30 | 110.00 | 110.00 | 105.00 | 107.00 | 24.9M |
| 2022-09-29 | 113.00 | 115.00 | 110.00 | 110.00 | 17.0M |
| 2022-09-28 | 112.00 | 114.00 | 111.00 | 111.00 | 13.4M |
| 2022-09-27 | 112.00 | 116.00 | 110.00 | 112.00 | 34.3M |
| 2022-09-26 | 116.00 | 116.00 | 111.00 | 112.00 | 19.9M |
| 2022-09-23 | 115.00 | 118.00 | 115.00 | 115.00 | 14.0M |
| 2022-09-22 | 115.00 | 116.00 | 113.00 | 115.00 | 13.6M |
| 2022-09-21 | 116.00 | 117.00 | 113.00 | 114.00 | 18.9M |
| 2022-09-20 | 116.00 | 118.00 | 115.00 | 115.00 | 15.5M |
| 2022-09-19 | 120.00 | 121.00 | 114.00 | 116.00 | 24.6M |
| 2022-09-16 | 125.00 | 127.00 | 117.00 | 118.00 | 150.7M |
| 2022-09-15 | 125.00 | 128.00 | 123.00 | 125.00 | 44.2M |
| 2022-09-14 | 124.00 | 126.00 | 121.00 | 123.00 | 40.3M |
| 2022-09-13 | 130.00 | 132.00 | 124.00 | 124.00 | 126.7M |
| 2022-09-12 | 131.00 | 133.00 | 127.00 | 129.00 | 29.7M |
| 2022-09-09 | 130.00 | 133.00 | 127.00 | 130.00 | 54.8M |
| 2022-09-08 | 131.00 | 131.00 | 128.00 | 128.00 | 17.5M |
| 2022-09-07 | 129.00 | 133.00 | 127.00 | 129.00 | 51.3M |
| 2022-09-06 | 134.00 | 135.00 | 128.00 | 129.00 | 56.0M |
| 2022-09-05 | 130.00 | 138.00 | 130.00 | 133.00 | 186.7M |
| 2022-09-02 | 126.00 | 130.00 | 125.00 | 130.00 | 45.9M |
| 2022-09-01 | 124.00 | 128.00 | 124.00 | 125.00 | 9.7M |
| 2022-08-31 | 129.00 | 130.00 | 126.00 | 126.00 | 13.7M |
| 2022-08-30 | 127.00 | 131.00 | 126.00 | 129.00 | 41.7M |
| 2022-08-29 | 124.00 | 130.00 | 121.00 | 126.00 | 50.2M |
| 2022-08-26 | 123.00 | 127.00 | 123.00 | 124.00 | 16.1M |
| 2022-08-25 | 127.00 | 129.00 | 125.00 | 125.00 | 21.2M |
| 2022-08-24 | 126.00 | 131.00 | 125.00 | 126.00 | 45.6M |
| 2022-08-23 | 127.00 | 127.00 | 124.00 | 125.00 | 10.2M |
| 2022-08-22 | 129.00 | 130.00 | 123.00 | 125.00 | 28.1M |
| 2022-08-19 | 129.00 | 131.00 | 129.00 | 129.00 | 8.8M |
| 2022-08-18 | 130.00 | 131.00 | 127.00 | 129.00 | 22.9M |
| 2022-08-16 | 131.00 | 132.00 | 128.00 | 128.00 | 12.9M |
| 2022-08-15 | 131.00 | 135.00 | 130.00 | 130.00 | 17.6M |
| 2022-08-12 | 132.00 | 133.00 | 130.00 | 131.00 | 16.2M |
| 2022-08-11 | 129.00 | 132.00 | 129.00 | 131.00 | 10.1M |
| 2022-08-10 | 133.00 | 133.00 | 128.00 | 129.00 | 18.0M |
| 2022-08-09 | 132.00 | 137.00 | 129.00 | 131.00 | 45.5M |
| 2022-08-08 | 135.00 | 136.00 | 132.00 | 132.00 | 11.4M |
| 2022-08-05 | 135.00 | 137.00 | 134.00 | 134.00 | 24.7M |
| 2022-08-04 | 135.00 | 136.00 | 132.00 | 134.00 | 19.2M |
| 2022-08-03 | 136.00 | 137.00 | 131.00 | 132.00 | 38.4M |
| 2022-08-02 | 134.00 | 144.00 | 133.00 | 136.00 | 190.8M |
| 2022-08-01 | 135.00 | 136.00 | 127.00 | 133.00 | 84.1M |
| 2022-07-29 | 137.00 | 147.00 | 133.00 | 135.00 | 220.4M |
| 2022-07-28 | 130.00 | 140.00 | 130.00 | 135.00 | 151.8M |
| 2022-07-27 | 126.00 | 129.00 | 125.00 | 129.00 | 20.4M |
| 2022-07-26 | 125.00 | 128.00 | 125.00 | 126.00 | 19.6M |
| 2022-07-25 | 127.00 | 129.00 | 123.00 | 125.00 | 24.6M |
| 2022-07-22 | 127.00 | 131.00 | 126.00 | 127.00 | 30.4M |
| 2022-07-21 | 130.00 | 131.00 | 127.00 | 127.00 | 20.3M |
| 2022-07-20 | 125.00 | 131.00 | 125.00 | 129.00 | 42.5M |
| 2022-07-19 | 124.00 | 128.00 | 124.00 | 124.00 | 21.9M |
| 2022-07-18 | 123.00 | 127.00 | 123.00 | 124.00 | 12.5M |
| 2022-07-15 | 126.00 | 131.00 | 123.00 | 123.00 | 42.5M |
| 2022-07-14 | 123.00 | 130.00 | 120.00 | 125.00 | 38.9M |
| 2022-07-13 | 125.00 | 130.00 | 123.00 | 123.00 | 26.8M |
| 2022-07-12 | 132.00 | 132.00 | 122.00 | 126.00 | 82.9M |
| 2022-07-11 | 115.00 | 134.00 | 114.00 | 131.00 | 217.3M |
| 2022-07-08 | 117.00 | 121.00 | 115.00 | 115.00 | 22.6M |
| 2022-07-07 | 114.00 | 119.00 | 112.00 | 117.00 | 66.7M |
| 2022-07-06 | 112.00 | 114.00 | 110.00 | 113.00 | 41.1M |
| 2022-07-05 | 110.00 | 115.00 | 108.00 | 112.00 | 48.9M |
| 2022-07-04 | 108.00 | 114.00 | 105.00 | 108.00 | 67.2M |
| 2022-07-01 | 112.00 | 123.00 | 112.00 | 112.00 | 56.7M |
| 2022-06-30 | 128.00 | 130.00 | 120.00 | 120.00 | 96.5M |
| 2022-06-29 | 132.00 | 133.00 | 127.00 | 128.00 | 57.4M |
| 2022-06-28 | 133.00 | 136.00 | 131.00 | 132.00 | 38.8M |
| 2022-06-27 | 133.00 | 136.00 | 131.00 | 133.00 | 41.5M |
| 2022-06-24 | 131.00 | 134.00 | 130.00 | 131.00 | 43.2M |
| 2022-06-23 | 131.00 | 133.00 | 127.00 | 130.00 | 51.7M |
| 2022-06-22 | 133.00 | 137.00 | 131.00 | 131.00 | 34.9M |
| 2022-06-21 | 135.00 | 138.00 | 130.00 | 133.00 | 54.0M |
| 2022-06-20 | 138.00 | 139.00 | 133.00 | 135.00 | 43.2M |
| 2022-06-17 | 138.00 | 139.00 | 137.00 | 138.00 | 17.7M |
| 2022-06-16 | 143.00 | 145.00 | 138.00 | 139.00 | 33.5M |
| 2022-06-15 | 142.00 | 143.00 | 137.00 | 139.00 | 38.2M |
| 2022-06-14 | 137.00 | 142.00 | 137.00 | 141.00 | 27.8M |
| 2022-06-13 | 142.00 | 146.00 | 136.00 | 138.00 | 43.5M |
| 2022-06-10 | 149.00 | 155.00 | 145.00 | 146.00 | 66.4M |
| 2022-06-09 | 152.00 | 153.00 | 148.00 | 149.00 | 60.3M |
| 2022-06-08 | 145.00 | 152.00 | 143.00 | 150.00 | 65.1M |
| 2022-06-07 | 144.00 | 147.00 | 140.00 | 144.00 | 52.3M |
| 2022-06-06 | 152.00 | 154.00 | 142.00 | 144.00 | 51.1M |
| 2022-06-03 | 150.00 | 154.00 | 147.00 | 150.00 | 58.0M |
| 2022-06-02 | 149.00 | 153.00 | 149.00 | 150.00 | 34.5M |
| 2022-05-31 | 153.00 | 156.00 | 147.00 | 149.00 | 51.4M |
| 2022-05-30 | 142.00 | 159.00 | 142.00 | 151.00 | 139.7M |
| 2022-05-27 | 138.00 | 148.00 | 138.00 | 141.00 | 42.9M |
| 2022-05-25 | 140.00 | 142.00 | 138.00 | 138.00 | 24.7M |
| 2022-05-24 | 138.00 | 142.00 | 138.00 | 140.00 | 19.1M |
| 2022-05-23 | 147.00 | 148.00 | 136.00 | 138.00 | 36.1M |
| 2022-05-20 | 142.00 | 147.00 | 141.00 | 144.00 | 36.6M |
| 2022-05-19 | 140.00 | 143.00 | 135.00 | 142.00 | 43.0M |
| 2022-05-18 | 134.00 | 146.00 | 134.00 | 141.00 | 65.8M |
| 2022-05-17 | 128.00 | 137.00 | 123.00 | 134.00 | 36.7M |
| 2022-05-13 | 136.00 | 138.00 | 128.00 | 131.00 | 69.0M |
| 2022-05-12 | 145.00 | 145.00 | 135.00 | 136.00 | 48.6M |
| 2022-05-11 | 147.00 | 151.00 | 144.00 | 145.00 | 53.7M |
| 2022-05-10 | 145.00 | 146.00 | 136.00 | 146.00 | 56.3M |
| 2022-05-09 | 152.00 | 153.00 | 145.00 | 145.00 | 46.6M |
| 2022-04-28 | 150.00 | 157.00 | 150.00 | 152.00 | 50.9M |
| 2022-04-27 | 150.00 | 154.00 | 149.00 | 150.00 | 55.4M |
| 2022-04-26 | 151.00 | 157.00 | 146.00 | 150.00 | 32.3M |
| 2022-04-25 | 158.00 | 159.00 | 151.00 | 151.00 | 37.9M |
| 2022-04-22 | 160.00 | 161.00 | 158.00 | 158.00 | 22.1M |
| 2022-04-21 | 160.00 | 163.00 | 156.00 | 160.00 | 35.3M |
| 2022-04-20 | 161.00 | 163.00 | 155.00 | 158.00 | 49.2M |
| 2022-04-19 | 162.00 | 166.00 | 160.00 | 161.00 | 45.9M |
| 2022-04-18 | 162.00 | 165.00 | 161.00 | 162.00 | 36.6M |
| 2022-04-14 | 161.00 | 168.00 | 161.00 | 162.00 | 52.3M |
| 2022-04-13 | 170.00 | 171.00 | 160.00 | 161.00 | 116.0M |
| 2022-04-12 | 172.00 | 175.00 | 169.00 | 170.00 | 57.3M |
| 2022-04-11 | 177.00 | 180.00 | 171.00 | 172.00 | 109.8M |
| 2022-04-08 | 176.00 | 179.00 | 175.00 | 177.00 | 55.1M |
| 2022-04-07 | 179.00 | 182.00 | 175.00 | 175.00 | 93.1M |
| 2022-04-06 | 181.00 | 183.00 | 178.00 | 179.00 | 50.9M |
| 2022-04-05 | 180.00 | 183.00 | 178.00 | 180.00 | 55.8M |
| 2022-04-04 | 184.00 | 188.00 | 180.00 | 180.00 | 113.8M |
| 2022-04-01 | 196.00 | 199.00 | 183.00 | 184.00 | 249.9M |
| 2022-03-31 | 182.00 | 198.00 | 181.00 | 195.00 | 478.4M |
| 2022-03-30 | 182.00 | 184.00 | 179.00 | 181.00 | 51.5M |
| 2022-03-29 | 183.00 | 188.00 | 177.00 | 181.00 | 214.9M |
| 2022-03-28 | 181.00 | 184.00 | 179.00 | 179.00 | 40.0M |
| 2022-03-25 | 182.00 | 185.00 | 180.00 | 180.00 | 43.0M |
| 2022-03-24 | 188.00 | 189.00 | 179.00 | 182.00 | 98.2M |
| 2022-03-23 | 183.00 | 190.00 | 182.00 | 187.00 | 116.6M |
| 2022-03-22 | 185.00 | 187.00 | 180.00 | 182.00 | 79.2M |
| 2022-03-21 | 179.00 | 193.00 | 170.00 | 184.00 | 346.5M |
| 2022-03-18 | 173.00 | 180.00 | 173.00 | 179.00 | 107.4M |
| 2022-03-17 | 173.00 | 180.00 | 171.00 | 173.00 | 49.1M |
| 2022-03-16 | 168.00 | 176.00 | 167.00 | 172.00 | 100.8M |
| 2022-03-15 | 180.00 | 181.00 | 167.00 | 168.00 | 111.2M |
| 2022-03-14 | 179.00 | 187.00 | 176.00 | 178.00 | 125.0M |
| 2022-03-11 | 181.00 | 189.00 | 177.00 | 179.00 | 114.9M |
| 2022-03-10 | 180.00 | 185.00 | 178.00 | 180.00 | 67.7M |
| 2022-03-09 | 180.00 | 185.00 | 174.00 | 177.00 | 70.0M |
| 2022-03-08 | 192.00 | 194.00 | 178.00 | 178.00 | 129.4M |
| 2022-03-07 | 178.00 | 196.00 | 172.00 | 191.00 | 296.4M |
| 2022-03-04 | 187.00 | 193.00 | 177.00 | 178.00 | 131.1M |
| 2022-03-02 | 195.00 | 197.00 | 185.00 | 187.00 | 122.5M |
| 2022-03-01 | 194.00 | 202.00 | 193.00 | 194.00 | 102.6M |
| 2022-02-25 | 204.00 | 210.00 | 191.00 | 193.00 | 199.7M |
| 2022-02-24 | 218.00 | 232.00 | 204.00 | 204.00 | 322.3M |
| 2022-02-23 | 230.00 | 232.00 | 214.00 | 218.00 | 189.3M |
| 2022-02-22 | 242.00 | 248.00 | 226.00 | 230.00 | 533.5M |
| 2022-02-21 | 262.00 | 262.00 | 234.00 | 242.00 | 804.1M |
| 2022-02-18 | 208.00 | 248.00 | 204.00 | 242.00 | 1,286.1M |
| 2022-02-17 | 204.00 | 212.00 | 197.00 | 208.00 | 247.2M |
| 2022-02-16 | 202.00 | 212.00 | 200.00 | 204.00 | 164.4M |
| 2022-02-15 | 192.00 | 208.00 | 190.00 | 200.00 | 257.5M |
| 2022-02-14 | 204.00 | 206.00 | 190.00 | 192.00 | 184.2M |
| 2022-02-11 | 212.00 | 220.00 | 202.00 | 204.00 | 239.2M |
| 2022-02-10 | 216.00 | 234.00 | 210.00 | 212.00 | 526.6M |
| 2022-02-09 | 212.00 | 222.00 | 206.00 | 214.00 | 378.4M |
| 2022-02-08 | 193.00 | 224.00 | 186.00 | 212.00 | 1,454.1M |
| 2022-02-07 | 177.00 | 192.00 | 176.00 | 191.00 | 490.7M |
| 2022-02-04 | 170.00 | 182.00 | 168.00 | 176.00 | 224.5M |
| 2022-02-03 | 187.00 | 192.00 | 173.00 | 173.00 | 387.3M |
| 2022-02-02 | 157.00 | 196.00 | 156.00 | 186.00 | 954.0M |
| 2022-01-31 | 147.00 | 160.00 | 147.00 | 156.00 | 168.4M |
| 2022-01-28 | 142.00 | 152.00 | 142.00 | 146.00 | 96.2M |
| 2022-01-27 | 149.00 | 152.00 | 140.00 | 142.00 | 99.7M |
| 2022-01-26 | 153.00 | 160.00 | 146.00 | 149.00 | 288.7M |
| 2022-01-25 | 165.00 | 165.00 | 153.00 | 153.00 | 228.8M |
| 2022-01-24 | 158.00 | 183.00 | 158.00 | 164.00 | 626.6M |
| 2022-01-21 | 159.00 | 164.00 | 158.00 | 158.00 | 37.9M |
| 2022-01-20 | 164.00 | 165.00 | 158.00 | 159.00 | 74.8M |
| 2022-01-19 | 161.00 | 164.00 | 157.00 | 163.00 | 44.4M |
| 2022-01-18 | 163.00 | 168.00 | 153.00 | 160.00 | 80.2M |
| 2022-01-17 | 166.00 | 168.00 | 161.00 | 163.00 | 62.1M |
| 2022-01-14 | 163.00 | 172.00 | 156.00 | 163.00 | 165.3M |
| 2022-01-13 | 150.00 | 172.00 | 149.00 | 159.00 | 315.8M |
| 2022-01-12 | 159.00 | 160.00 | 148.00 | 149.00 | 134.8M |
| 2022-01-11 | 171.00 | 173.00 | 159.00 | 159.00 | 124.0M |
| 2022-01-10 | 166.00 | 178.00 | 165.00 | 170.00 | 140.6M |
| 2022-01-07 | 170.00 | 172.00 | 164.00 | 166.00 | 84.2M |
| 2022-01-06 | 178.00 | 180.00 | 168.00 | 170.00 | 106.2M |
| 2022-01-05 | 188.00 | 195.00 | 174.00 | 178.00 | 293.2M |
| 2022-01-04 | 187.00 | 190.00 | 186.00 | 187.00 | 57.4M |
| 2022-01-03 | 187.00 | 190.00 | 184.00 | 186.00 | 57.2M |