208.30
最終更新: 2025-09-30
| 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 | 186.96 | 189.85 | 183.64 | 186.80 | 0.6M |
| 2022-12-29 | 183.85 | 190.35 | 183.79 | 186.17 | 0.5M |
| 2022-12-28 | 186.59 | 189.19 | 183.78 | 184.59 | 0.6M |
| 2022-12-27 | 183.11 | 191.89 | 183.11 | 189.99 | 0.4M |
| 2022-12-26 | 176.35 | 186.15 | 172.30 | 185.80 | 0.6M |
| 2022-12-23 | 179.37 | 179.38 | 172.79 | 175.68 | 0.6M |
| 2022-12-22 | 185.81 | 187.62 | 177.43 | 179.21 | 0.9M |
| 2022-12-21 | 184.94 | 190.32 | 183.78 | 184.53 | 0.5M |
| 2022-12-20 | 196.26 | 197.28 | 185.76 | 187.68 | 0.7M |
| 2022-12-19 | 196.96 | 197.97 | 189.58 | 192.57 | 0.9M |
| 2022-12-16 | 201.28 | 201.39 | 193.92 | 196.64 | 0.7M |
| 2022-12-15 | 199.05 | 204.73 | 196.85 | 199.66 | 0.9M |
| 2022-12-14 | 201.95 | 206.60 | 197.30 | 200.66 | 1.3M |
| 2022-12-13 | 206.20 | 206.20 | 192.24 | 192.62 | 1.3M |
| 2022-12-12 | 201.35 | 209.46 | 196.15 | 208.11 | 1.5M |
| 2022-12-09 | 185.97 | 204.97 | 185.81 | 203.04 | 2.0M |
| 2022-12-08 | 189.19 | 190.52 | 185.94 | 186.15 | 0.8M |
| 2022-12-07 | 191.75 | 194.60 | 185.81 | 191.89 | 1.3M |
| 2022-12-06 | 183.30 | 195.51 | 183.30 | 191.87 | 1.2M |
| 2022-12-05 | 181.88 | 186.76 | 179.05 | 185.58 | 0.8M |
| 2022-12-02 | 174.32 | 189.16 | 173.82 | 181.88 | 1.2M |
| 2022-12-01 | 168.65 | 178.05 | 167.57 | 175.82 | 1.0M |
| 2022-11-30 | 170.00 | 171.62 | 164.12 | 166.40 | 0.9M |
| 2022-11-29 | 176.47 | 178.39 | 167.98 | 170.80 | 1.1M |
| 2022-11-28 | 173.65 | 178.04 | 171.28 | 176.37 | 0.8M |
| 2022-11-25 | 178.01 | 185.68 | 174.32 | 176.52 | 1.1M |
| 2022-11-24 | 178.15 | 180.74 | 177.70 | 179.05 | 0.8M |
| 2022-11-23 | 172.30 | 182.01 | 169.63 | 179.19 | 1.5M |
| 2022-11-22 | 172.97 | 178.30 | 169.66 | 173.61 | 1.1M |
| 2022-11-21 | 175.00 | 177.82 | 172.30 | 173.62 | 0.8M |
| 2022-11-18 | 176.35 | 183.78 | 175.69 | 176.35 | 1.0M |
| 2022-11-17 | 170.32 | 180.13 | 164.39 | 178.31 | 1.6M |
| 2022-11-16 | 175.85 | 177.70 | 169.12 | 170.32 | 1.3M |
| 2022-11-15 | 164.59 | 179.72 | 162.88 | 175.76 | 1.9M |
| 2022-11-14 | 167.64 | 168.91 | 161.42 | 164.59 | 1.5M |
| 2022-11-11 | 175.02 | 178.04 | 169.60 | 169.65 | 1.1M |
| 2022-11-10 | 176.35 | 179.73 | 166.28 | 169.60 | 1.7M |
| 2022-11-09 | 177.82 | 178.24 | 173.75 | 176.49 | 0.9M |
| 2022-11-08 | 184.46 | 185.81 | 174.33 | 178.25 | 1.8M |
| 2022-11-07 | 183.11 | 188.51 | 181.63 | 184.13 | 1.2M |
| 2022-11-04 | 191.89 | 191.89 | 179.73 | 186.76 | 2.3M |
| 2022-11-03 | 184.14 | 193.92 | 182.43 | 192.54 | 2.1M |
| 2022-11-02 | 182.39 | 187.95 | 179.74 | 185.81 | 1.5M |
| 2022-11-01 | 176.14 | 189.18 | 173.51 | 182.39 | 2.0M |
| 2022-10-31 | 162.16 | 186.91 | 161.49 | 178.83 | 2.4M |
| 2022-10-28 | 155.41 | 170.62 | 150.07 | 165.88 | 3.2M |
| 2022-10-27 | 161.25 | 178.99 | 159.60 | 169.72 | 2.9M |
| 2022-10-26 | 154.68 | 164.66 | 150.00 | 160.74 | 1.7M |
| 2022-10-25 | 159.67 | 159.87 | 152.88 | 154.22 | 1.2M |
| 2022-10-24 | 158.91 | 161.61 | 155.18 | 157.70 | 1.5M |
| 2022-10-21 | 156.76 | 158.74 | 151.44 | 155.85 | 1.5M |
| 2022-10-20 | 147.18 | 167.23 | 145.95 | 158.24 | 3.6M |
| 2022-10-19 | 147.87 | 149.80 | 145.28 | 146.95 | 0.8M |
| 2022-10-18 | 152.69 | 152.70 | 148.65 | 149.01 | 0.6M |
| 2022-10-17 | 141.95 | 152.14 | 141.95 | 151.35 | 1.3M |
| 2022-10-14 | 145.27 | 146.61 | 140.20 | 144.60 | 1.1M |
| 2022-10-13 | 141.13 | 148.65 | 139.95 | 142.58 | 1.1M |
| 2022-10-12 | 135.81 | 144.39 | 132.95 | 143.78 | 1.4M |
| 2022-10-11 | 135.47 | 136.41 | 130.15 | 134.80 | 1.6M |
| 2022-10-10 | 149.19 | 149.32 | 135.19 | 135.74 | 2.3M |
| 2022-09-30 | 156.67 | 158.11 | 151.35 | 151.61 | 0.8M |
| 2022-09-29 | 152.51 | 159.07 | 149.49 | 157.42 | 1.4M |
| 2022-09-28 | 160.14 | 160.81 | 152.03 | 152.08 | 1.4M |
| 2022-09-27 | 158.31 | 168.24 | 157.58 | 163.60 | 1.5M |
| 2022-09-26 | 151.37 | 159.66 | 150.69 | 157.28 | 1.2M |
| 2022-09-23 | 159.15 | 159.31 | 152.04 | 153.25 | 1.3M |
| 2022-09-22 | 156.59 | 161.62 | 155.52 | 158.88 | 1.0M |
| 2022-09-21 | 163.62 | 163.62 | 157.34 | 157.51 | 1.4M |
| 2022-09-20 | 166.91 | 167.09 | 158.68 | 162.98 | 1.4M |
| 2022-09-19 | 170.83 | 175.75 | 162.98 | 164.63 | 1.3M |
| 2022-09-16 | 168.50 | 175.47 | 167.04 | 170.83 | 1.8M |
| 2022-09-15 | 174.88 | 176.41 | 165.27 | 168.42 | 1.6M |
| 2022-09-14 | 169.93 | 177.03 | 169.83 | 176.42 | 1.2M |
| 2022-09-13 | 172.89 | 180.29 | 172.57 | 172.57 | 1.2M |
| 2022-09-09 | 174.40 | 174.42 | 169.54 | 173.41 | 1.3M |
| 2022-09-08 | 177.59 | 177.59 | 172.60 | 174.35 | 1.1M |
| 2022-09-07 | 168.89 | 183.53 | 168.89 | 177.00 | 2.9M |
| 2022-09-06 | 163.63 | 168.90 | 160.86 | 167.92 | 2.1M |
| 2022-09-05 | 160.76 | 165.53 | 155.32 | 163.15 | 2.2M |
| 2022-09-02 | 160.03 | 163.19 | 158.02 | 162.25 | 1.5M |
| 2022-09-01 | 164.15 | 167.09 | 160.25 | 160.76 | 1.5M |
| 2022-08-31 | 171.66 | 173.80 | 163.44 | 163.83 | 1.5M |
| 2022-08-30 | 172.62 | 175.26 | 169.73 | 171.23 | 1.5M |
| 2022-08-29 | 173.38 | 179.37 | 170.76 | 172.43 | 1.8M |
| 2022-08-26 | 181.47 | 182.38 | 174.40 | 175.91 | 2.1M |
| 2022-08-25 | 191.75 | 192.66 | 173.85 | 181.70 | 3.2M |
| 2022-08-24 | 202.25 | 203.16 | 188.09 | 188.57 | 2.5M |
| 2022-08-23 | 203.62 | 206.33 | 200.89 | 201.79 | 1.3M |
| 2022-08-22 | 203.03 | 211.51 | 198.03 | 205.21 | 1.6M |
| 2022-08-19 | 207.73 | 216.86 | 202.92 | 203.96 | 1.7M |
| 2022-08-18 | 206.68 | 211.30 | 200.38 | 208.33 | 2.4M |
| 2022-08-17 | 209.09 | 210.46 | 201.71 | 206.68 | 1.5M |
| 2022-08-16 | 210.20 | 212.71 | 205.44 | 209.07 | 2.4M |
| 2022-08-15 | 214.85 | 223.19 | 207.98 | 209.05 | 3.6M |
| 2022-08-12 | 214.12 | 235.07 | 211.83 | 217.77 | 3.5M |
| 2022-08-11 | 215.88 | 223.22 | 213.80 | 216.41 | 3.4M |
| 2022-08-10 | 206.81 | 241.05 | 200.42 | 213.61 | 6.5M |
| 2022-08-09 | 200.42 | 216.40 | 185.36 | 210.92 | 4.7M |
| 2022-08-08 | 210.01 | 216.86 | 191.81 | 202.28 | 7.2M |
| 2022-08-05 | 167.32 | 197.95 | 167.32 | 197.95 | 5.4M |
| 2022-08-04 | 158.19 | 166.32 | 156.52 | 164.96 | 2.8M |
| 2022-08-03 | 151.07 | 159.72 | 149.49 | 155.59 | 2.7M |
| 2022-08-02 | 146.73 | 156.57 | 145.64 | 150.66 | 2.2M |
| 2022-08-01 | 144.71 | 150.20 | 139.69 | 148.60 | 1.3M |
| 2022-07-29 | 150.79 | 150.79 | 144.28 | 144.72 | 1.4M |
| 2022-07-28 | 146.24 | 151.57 | 146.09 | 150.66 | 1.7M |
| 2022-07-27 | 146.86 | 148.74 | 145.18 | 145.36 | 0.9M |
| 2022-07-26 | 146.55 | 149.06 | 144.21 | 147.01 | 0.9M |
| 2022-07-25 | 144.72 | 148.31 | 141.04 | 147.46 | 1.6M |
| 2022-07-22 | 148.38 | 149.05 | 142.14 | 143.39 | 1.8M |
| 2022-07-21 | 140.32 | 150.66 | 139.71 | 147.12 | 2.5M |
| 2022-07-20 | 141.22 | 145.18 | 139.14 | 140.07 | 1.5M |
| 2022-07-19 | 140.61 | 141.07 | 136.65 | 140.41 | 1.4M |
| 2022-07-18 | 143.63 | 144.95 | 136.75 | 140.91 | 1.8M |
| 2022-07-15 | 140.16 | 147.72 | 139.12 | 144.98 | 1.6M |
| 2022-07-14 | 139.19 | 142.81 | 137.39 | 140.29 | 1.3M |
| 2022-07-13 | 140.92 | 141.24 | 136.51 | 138.74 | 1.1M |
| 2022-07-12 | 150.63 | 150.63 | 139.98 | 140.39 | 1.9M |
| 2022-07-11 | 150.79 | 153.38 | 147.69 | 149.52 | 1.0M |
| 2022-07-08 | 154.99 | 157.05 | 150.21 | 150.79 | 1.3M |
| 2022-07-07 | 153.57 | 155.22 | 149.54 | 153.85 | 1.5M |
| 2022-07-06 | 147.81 | 160.48 | 147.51 | 153.05 | 2.5M |
| 2022-07-05 | 151.59 | 152.56 | 145.72 | 147.69 | 1.8M |
| 2022-07-04 | 155.94 | 155.94 | 145.64 | 152.16 | 2.4M |
| 2022-07-01 | 162.22 | 162.22 | 157.24 | 157.90 | 1.1M |
| 2022-06-30 | 159.80 | 164.58 | 158.56 | 162.71 | 1.2M |
| 2022-06-29 | 164.35 | 168.90 | 160.37 | 160.79 | 1.4M |
| 2022-06-28 | 165.59 | 167.10 | 157.96 | 165.89 | 1.8M |
| 2022-06-27 | 165.50 | 168.92 | 162.53 | 163.67 | 1.7M |
| 2022-06-24 | 156.40 | 166.64 | 156.14 | 162.16 | 1.6M |
| 2022-06-23 | 154.31 | 157.54 | 150.30 | 157.51 | 2.0M |
| 2022-06-22 | 162.07 | 165.08 | 154.31 | 154.71 | 1.7M |
| 2022-06-21 | 163.85 | 166.04 | 159.53 | 161.68 | 1.1M |
| 2022-06-20 | 166.64 | 170.70 | 162.53 | 164.35 | 1.3M |
| 2022-06-17 | 167.29 | 170.65 | 164.63 | 167.09 | 0.9M |
| 2022-06-16 | 165.95 | 171.54 | 165.70 | 168.29 | 0.9M |
| 2022-06-15 | 161.38 | 172.06 | 161.38 | 165.72 | 1.3M |
| 2022-06-14 | 167.55 | 168.46 | 159.24 | 165.69 | 1.2M |
| 2022-06-13 | 174.40 | 177.13 | 167.55 | 168.92 | 1.7M |
| 2022-06-10 | 171.28 | 178.89 | 171.20 | 177.60 | 1.0M |
| 2022-06-09 | 180.75 | 180.75 | 173.54 | 176.14 | 0.9M |
| 2022-06-08 | 183.07 | 184.24 | 177.18 | 181.24 | 1.2M |
| 2022-06-07 | 191.36 | 192.09 | 180.42 | 182.69 | 1.4M |
| 2022-06-06 | 183.62 | 195.70 | 183.53 | 191.81 | 2.0M |
| 2022-06-02 | 170.75 | 183.94 | 170.29 | 183.62 | 1.5M |
| 2022-06-01 | 169.36 | 175.27 | 168.01 | 172.99 | 1.0M |
| 2022-05-31 | 166.50 | 170.43 | 162.29 | 168.49 | 0.9M |
| 2022-05-30 | 166.25 | 167.59 | 156.73 | 166.67 | 0.8M |
| 2022-05-27 | 165.31 | 169.36 | 162.53 | 163.90 | 0.9M |
| 2022-05-26 | 168.03 | 170.29 | 160.72 | 163.67 | 0.9M |
| 2022-05-25 | 169.13 | 174.55 | 164.68 | 167.84 | 1.1M |
| 2022-05-24 | 176.17 | 178.95 | 170.29 | 170.75 | 0.6M |
| 2022-05-23 | 174.85 | 177.04 | 172.58 | 176.22 | 0.6M |
| 2022-05-20 | 180.06 | 180.33 | 173.48 | 174.75 | 0.5M |
| 2022-05-19 | 169.11 | 179.19 | 168.92 | 178.12 | 0.9M |
| 2022-05-18 | 174.94 | 176.17 | 171.66 | 172.90 | 0.6M |
| 2022-05-17 | 168.77 | 176.95 | 165.60 | 174.74 | 0.7M |
| 2022-05-16 | 166.39 | 170.73 | 166.39 | 168.77 | 0.7M |
| 2022-05-13 | 164.39 | 168.68 | 162.61 | 167.02 | 0.9M |
| 2022-05-12 | 159.88 | 167.09 | 158.55 | 164.35 | 1.0M |
| 2022-05-11 | 152.27 | 165.72 | 150.21 | 160.34 | 1.7M |
| 2022-05-10 | 141.06 | 158.09 | 141.06 | 152.04 | 1.8M |
| 2022-05-09 | 143.81 | 146.65 | 141.53 | 144.09 | 0.8M |
| 2022-05-06 | 142.83 | 148.32 | 140.62 | 146.04 | 0.9M |
| 2022-05-05 | 144.27 | 149.75 | 141.53 | 146.67 | 1.2M |
| 2022-04-29 | 146.31 | 149.29 | 135.24 | 147.46 | 2.0M |
| 2022-04-28 | 146.09 | 148.36 | 142.99 | 146.09 | 1.1M |
| 2022-04-27 | 127.39 | 147.88 | 127.39 | 146.80 | 2.3M |
| 2022-04-26 | 139.10 | 139.14 | 128.85 | 131.94 | 1.6M |
| 2022-04-25 | 151.11 | 151.11 | 136.51 | 136.96 | 2.1M |
| 2022-04-22 | 156.68 | 157.49 | 151.12 | 152.19 | 0.8M |
| 2022-04-21 | 156.62 | 158.65 | 155.25 | 156.16 | 0.8M |
| 2022-04-20 | 164.76 | 164.76 | 156.61 | 157.53 | 1.7M |
| 2022-04-19 | 175.66 | 178.93 | 162.07 | 164.58 | 2.2M |
| 2022-04-18 | 172.57 | 182.58 | 170.35 | 181.38 | 0.9M |
| 2022-04-15 | 172.57 | 178.87 | 170.75 | 173.26 | 0.5M |
| 2022-04-14 | 179.02 | 184.35 | 172.16 | 175.77 | 0.8M |
| 2022-04-13 | 179.91 | 182.61 | 173.64 | 177.61 | 0.6M |
| 2022-04-12 | 188.09 | 188.95 | 178.94 | 184.90 | 0.5M |
| 2022-04-11 | 197.39 | 197.39 | 185.45 | 187.64 | 0.7M |
| 2022-04-08 | 197.54 | 201.35 | 191.75 | 197.39 | 0.5M |
| 2022-04-07 | 198.50 | 198.57 | 194.04 | 195.89 | 0.4M |
| 2022-04-06 | 207.99 | 208.59 | 193.57 | 198.50 | 0.6M |
| 2022-04-01 | 205.44 | 209.36 | 204.11 | 207.99 | 0.4M |
| 2022-03-31 | 215.49 | 215.58 | 205.44 | 206.55 | 0.6M |
| 2022-03-30 | 212.74 | 218.38 | 209.16 | 216.04 | 0.6M |
| 2022-03-29 | 210.33 | 215.03 | 206.62 | 210.92 | 0.7M |
| 2022-03-28 | 203.74 | 213.13 | 199.96 | 210.92 | 0.9M |
| 2022-03-25 | 199.92 | 207.21 | 199.92 | 206.66 | 1.3M |
| 2022-03-24 | 201.24 | 201.79 | 194.52 | 199.22 | 0.9M |
| 2022-03-23 | 202.25 | 204.99 | 197.17 | 203.39 | 0.9M |
| 2022-03-22 | 210.05 | 211.88 | 201.33 | 201.52 | 1.1M |
| 2022-03-21 | 212.09 | 213.66 | 201.84 | 211.88 | 1.4M |
| 2022-03-18 | 210.86 | 216.62 | 205.99 | 209.84 | 1.2M |
| 2022-03-17 | 222.33 | 223.70 | 210.01 | 211.79 | 1.8M |
| 2022-03-16 | 204.06 | 219.27 | 198.87 | 215.94 | 2.3M |
| 2022-03-15 | 189.03 | 202.90 | 188.78 | 199.51 | 1.5M |
| 2022-03-14 | 205.44 | 206.47 | 191.34 | 192.89 | 1.4M |
| 2022-03-11 | 201.40 | 202.51 | 193.23 | 199.74 | 1.2M |
| 2022-03-10 | 197.59 | 208.83 | 197.59 | 202.52 | 1.7M |
| 2022-03-09 | 182.62 | 193.57 | 179.42 | 190.92 | 1.6M |
| 2022-03-08 | 184.71 | 186.26 | 176.22 | 179.49 | 1.0M |
| 2022-03-07 | 188.86 | 191.65 | 180.88 | 182.70 | 1.4M |
| 2022-03-04 | 183.53 | 194.17 | 180.79 | 190.06 | 1.7M |
| 2022-03-03 | 184.97 | 190.74 | 183.99 | 186.63 | 1.6M |
| 2022-03-02 | 184.74 | 185.36 | 176.02 | 182.84 | 1.4M |
| 2022-03-01 | 191.74 | 191.93 | 182.15 | 185.14 | 1.6M |
| 2022-02-28 | 189.92 | 192.66 | 183.17 | 189.87 | 1.9M |
| 2022-02-25 | 192.29 | 195.54 | 188.43 | 191.61 | 1.4M |
| 2022-02-24 | 199.42 | 199.74 | 185.81 | 190.01 | 1.7M |
| 2022-02-23 | 180.79 | 202.70 | 179.24 | 201.33 | 1.8M |
| 2022-02-22 | 178.96 | 180.94 | 173.55 | 180.63 | 1.2M |
| 2022-02-21 | 178.96 | 183.68 | 177.31 | 178.67 | 1.1M |
| 2022-02-18 | 183.36 | 183.99 | 177.58 | 178.96 | 1.8M |
| 2022-02-17 | 178.55 | 186.06 | 176.06 | 184.90 | 1.0M |
| 2022-02-16 | 180.33 | 181.19 | 176.69 | 178.55 | 1.0M |
| 2022-02-15 | 168.01 | 177.95 | 168.01 | 177.72 | 1.3M |
| 2022-02-14 | 164.32 | 170.59 | 160.70 | 168.92 | 1.1M |
| 2022-02-11 | 166.87 | 170.93 | 165.27 | 166.18 | 0.8M |
| 2022-02-10 | 172.80 | 174.37 | 165.28 | 169.26 | 0.9M |
| 2022-02-09 | 170.38 | 176.60 | 170.38 | 171.97 | 1.4M |
| 2022-02-08 | 175.46 | 177.65 | 168.93 | 172.33 | 1.3M |
| 2022-02-07 | 179.65 | 183.41 | 174.85 | 176.68 | 1.6M |
| 2022-01-28 | 178.55 | 182.96 | 175.88 | 175.88 | 1.8M |
| 2022-01-27 | 180.91 | 187.59 | 179.10 | 180.31 | 1.4M |
| 2022-01-26 | 184.72 | 184.72 | 178.15 | 183.94 | 1.2M |
| 2022-01-25 | 187.01 | 189.36 | 182.16 | 183.07 | 1.5M |
| 2022-01-24 | 178.39 | 188.32 | 178.35 | 186.73 | 1.5M |
| 2022-01-21 | 182.96 | 185.65 | 180.33 | 180.68 | 1.4M |
| 2022-01-20 | 181.57 | 189.46 | 181.57 | 184.51 | 1.6M |
| 2022-01-19 | 188.26 | 190.97 | 185.49 | 186.41 | 1.1M |
| 2022-01-18 | 187.09 | 193.01 | 183.00 | 189.39 | 2.3M |
| 2022-01-17 | 190.87 | 193.34 | 175.01 | 187.57 | 4.8M |
| 2022-01-14 | 184.90 | 194.32 | 181.87 | 193.34 | 1.9M |
| 2022-01-13 | 190.84 | 192.09 | 182.73 | 183.99 | 2.0M |
| 2022-01-12 | 189.74 | 193.78 | 184.21 | 192.04 | 2.4M |
| 2022-01-11 | 200.20 | 203.39 | 188.33 | 189.85 | 2.3M |
| 2022-01-10 | 207.03 | 208.57 | 198.14 | 200.24 | 1.4M |
| 2022-01-07 | 209.23 | 212.19 | 205.56 | 206.17 | 0.8M |
| 2022-01-06 | 212.75 | 214.38 | 207.16 | 208.24 | 1.2M |
| 2022-01-05 | 228.72 | 231.92 | 212.88 | 214.48 | 1.4M |
| 2022-01-04 | 234.20 | 235.98 | 223.38 | 225.99 | 1.0M |