204.80
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 372.00 | 373.00 | 357.00 | 358.60 | 1.5M |
| 2021-12-30 | 336.00 | 336.00 | 328.20 | 332.80 | 0.8M |
| 2021-12-29 | 340.20 | 343.80 | 338.40 | 341.20 | 0.5M |
| 2021-12-28 | 350.00 | 352.80 | 340.80 | 343.80 | 0.9M |
| 2021-12-24 | 358.80 | 358.80 | 350.40 | 353.00 | 0.2M |
| 2021-12-23 | 365.60 | 367.80 | 352.40 | 355.20 | 1.5M |
| 2021-12-22 | 384.00 | 388.00 | 375.40 | 379.80 | 0.9M |
| 2021-12-21 | 343.00 | 360.40 | 341.00 | 358.40 | 1.7M |
| 2021-12-20 | 385.00 | 392.40 | 371.40 | 374.00 | 0.7M |
| 2021-12-17 | 396.80 | 396.80 | 380.60 | 384.00 | 1.5M |
| 2021-12-16 | 400.40 | 405.00 | 390.20 | 404.40 | 1.7M |
| 2021-12-15 | 415.60 | 419.20 | 408.40 | 414.40 | 1.4M |
| 2021-12-14 | 437.00 | 438.20 | 425.80 | 434.60 | 1.1M |
| 2021-12-13 | 462.20 | 484.40 | 459.00 | 461.00 | 0.6M |
| 2021-12-10 | 468.20 | 468.20 | 453.20 | 457.00 | 0.6M |
| 2021-12-09 | 471.00 | 479.80 | 470.00 | 471.60 | 0.7M |
| 2021-12-08 | 480.60 | 482.40 | 462.20 | 467.60 | 1.5M |
| 2021-12-07 | 450.00 | 458.80 | 440.80 | 458.80 | 1.5M |
| 2021-12-06 | 432.60 | 439.00 | 422.40 | 430.20 | 2.2M |
| 2021-12-03 | 461.20 | 462.40 | 448.60 | 450.00 | 2.8M |
| 2021-12-02 | 498.00 | 499.00 | 484.00 | 485.00 | 2.2M |
| 2021-12-01 | 514.50 | 526.50 | 511.50 | 519.50 | 0.7M |
| 2021-11-30 | 532.50 | 535.50 | 510.00 | 517.50 | 1.3M |
| 2021-11-29 | 540.00 | 552.00 | 530.00 | 533.50 | 1.6M |
| 2021-11-26 | 575.00 | 575.00 | 561.50 | 562.00 | 0.7M |
| 2021-11-25 | 565.50 | 581.00 | 562.50 | 576.00 | 1.3M |
| 2021-11-24 | 547.00 | 558.00 | 546.00 | 549.50 | 1.4M |
| 2021-11-23 | 542.50 | 554.50 | 540.00 | 547.00 | 2.1M |
| 2021-11-22 | 532.50 | 584.00 | 532.50 | 564.00 | 4.0M |
| 2021-11-19 | 630.00 | 630.00 | 630.00 | 630.00 | 0.0M |
| 2021-11-18 | 633.00 | 637.00 | 616.00 | 630.00 | 1.8M |
| 2021-11-17 | 691.50 | 707.00 | 688.50 | 706.00 | 0.6M |
| 2021-11-16 | 674.00 | 710.00 | 665.00 | 698.50 | 0.8M |
| 2021-11-15 | 675.00 | 682.00 | 670.50 | 677.00 | 0.6M |
| 2021-11-12 | 670.00 | 670.00 | 655.50 | 665.50 | 0.7M |
| 2021-11-11 | 639.00 | 662.00 | 631.00 | 656.00 | 1.0M |
| 2021-11-10 | 611.00 | 630.50 | 605.50 | 630.50 | 0.6M |
| 2021-11-09 | 609.00 | 616.50 | 607.50 | 611.00 | 0.7M |
| 2021-11-08 | 589.00 | 616.00 | 588.00 | 600.00 | 0.5M |
| 2021-11-05 | 595.00 | 602.00 | 588.00 | 595.00 | 0.7M |
| 2021-11-04 | 623.00 | 636.00 | 620.00 | 629.00 | 0.4M |
| 2021-11-03 | 612.00 | 619.00 | 598.00 | 616.00 | 0.3M |
| 2021-11-02 | 639.00 | 639.00 | 612.50 | 614.00 | 0.9M |
| 2021-11-01 | 575.00 | 581.00 | 561.50 | 581.00 | 0.4M |
| 2021-10-29 | 595.50 | 595.50 | 583.00 | 588.50 | 0.2M |
| 2021-10-28 | 598.50 | 606.50 | 588.00 | 592.50 | 0.3M |
| 2021-10-27 | 585.00 | 595.00 | 581.50 | 593.50 | 0.7M |
| 2021-10-26 | 634.00 | 645.50 | 621.00 | 625.50 | 0.6M |
| 2021-10-25 | 644.00 | 652.50 | 624.50 | 651.50 | 0.3M |
| 2021-10-22 | 641.00 | 657.00 | 640.00 | 651.00 | 0.5M |
| 2021-10-21 | 639.00 | 643.50 | 622.00 | 637.50 | 0.7M |
| 2021-10-20 | 628.00 | 640.50 | 618.00 | 640.00 | 1.1M |
| 2021-10-19 | 585.00 | 607.50 | 575.50 | 601.50 | 1.1M |
| 2021-10-18 | 550.00 | 550.00 | 519.00 | 537.00 | 0.9M |
| 2021-10-15 | 544.00 | 555.00 | 535.50 | 550.00 | 0.4M |
| 2021-10-12 | 550.00 | 556.50 | 528.50 | 541.00 | 0.5M |
| 2021-10-11 | 555.00 | 577.00 | 555.00 | 568.50 | 0.7M |
| 2021-10-08 | 546.00 | 555.00 | 535.00 | 542.50 | 0.7M |
| 2021-10-07 | 503.00 | 531.00 | 503.00 | 524.50 | 0.9M |
| 2021-10-06 | 500.00 | 501.00 | 488.80 | 490.00 | 0.3M |
| 2021-10-05 | 481.00 | 491.00 | 471.00 | 486.80 | 0.6M |
| 2021-10-04 | 508.00 | 516.00 | 497.60 | 499.80 | 0.4M |
| 2021-09-30 | 500.50 | 513.00 | 500.50 | 507.00 | 0.8M |
| 2021-09-29 | 524.50 | 524.50 | 508.00 | 521.00 | 1.5M |
| 2021-09-28 | 551.00 | 573.00 | 551.00 | 566.50 | 0.6M |
| 2021-09-27 | 563.00 | 576.50 | 539.00 | 544.50 | 1.0M |
| 2021-09-24 | 582.00 | 588.00 | 570.00 | 573.00 | 0.3M |
| 2021-09-23 | 578.50 | 600.00 | 578.00 | 582.00 | 0.4M |
| 2021-09-21 | 546.00 | 562.50 | 534.00 | 562.00 | 0.7M |
| 2021-09-20 | 575.00 | 575.00 | 545.00 | 565.00 | 0.8M |
| 2021-09-17 | 565.00 | 590.00 | 560.50 | 585.00 | 1.0M |
| 2021-09-16 | 595.00 | 597.50 | 571.50 | 584.50 | 0.5M |
| 2021-09-15 | 619.50 | 625.50 | 594.50 | 601.00 | 0.8M |
| 2021-09-14 | 626.50 | 635.00 | 612.00 | 619.50 | 0.5M |
| 2021-09-13 | 650.00 | 650.00 | 625.50 | 635.00 | 0.4M |
| 2021-09-10 | 650.00 | 658.50 | 648.00 | 658.50 | 0.9M |
| 2021-09-09 | 662.00 | 662.00 | 632.50 | 635.50 | 1.5M |
| 2021-09-08 | 720.00 | 720.00 | 690.50 | 697.50 | 0.5M |
| 2021-09-07 | 700.00 | 719.00 | 693.50 | 705.00 | 0.9M |
| 2021-09-06 | 674.50 | 698.00 | 672.00 | 692.00 | 0.7M |
| 2021-09-03 | 656.00 | 666.50 | 648.50 | 664.50 | 0.9M |
| 2021-09-02 | 659.50 | 687.00 | 659.50 | 666.00 | 1.1M |
| 2021-09-01 | 618.00 | 655.00 | 616.50 | 637.50 | 1.3M |
| 2021-08-31 | 585.00 | 600.00 | 563.00 | 600.00 | 0.9M |
| 2021-08-30 | 591.00 | 614.00 | 583.00 | 606.50 | 0.8M |
| 2021-08-27 | 602.00 | 615.00 | 597.50 | 605.50 | 0.4M |
| 2021-08-26 | 617.50 | 617.50 | 600.00 | 606.50 | 0.4M |
| 2021-08-25 | 617.00 | 624.00 | 600.00 | 604.00 | 1.2M |
| 2021-08-24 | 545.00 | 582.00 | 540.50 | 577.00 | 1.1M |
| 2021-08-23 | 520.00 | 542.00 | 518.00 | 523.50 | 1.0M |
| 2021-08-20 | 507.50 | 512.50 | 487.20 | 494.00 | 1.3M |
| 2021-08-19 | 538.00 | 545.00 | 513.00 | 521.00 | 0.7M |
| 2021-08-18 | 525.00 | 541.50 | 525.00 | 533.50 | 0.7M |
| 2021-08-17 | 548.50 | 548.50 | 510.00 | 517.50 | 1.5M |
| 2021-08-16 | 580.00 | 582.00 | 553.50 | 560.50 | 1.6M |
| 2021-08-13 | 615.00 | 623.00 | 604.00 | 607.00 | 0.5M |
| 2021-08-12 | 628.00 | 635.00 | 613.50 | 620.00 | 0.6M |
| 2021-08-11 | 628.50 | 639.00 | 614.50 | 623.50 | 1.0M |
| 2021-08-10 | 638.50 | 664.00 | 635.00 | 655.00 | 0.6M |
| 2021-08-09 | 618.00 | 645.50 | 608.00 | 619.00 | 0.5M |
| 2021-08-06 | 627.00 | 630.00 | 607.00 | 629.00 | 0.4M |
| 2021-08-05 | 635.00 | 640.50 | 617.50 | 628.00 | 0.8M |
| 2021-08-04 | 644.00 | 667.00 | 635.00 | 649.00 | 0.8M |
| 2021-08-03 | 688.00 | 697.50 | 573.00 | 645.50 | 2.9M |
| 2021-08-02 | 666.50 | 675.00 | 655.50 | 668.50 | 0.7M |
| 2021-07-30 | 679.50 | 688.00 | 656.00 | 665.50 | 1.3M |
| 2021-07-29 | 722.00 | 735.50 | 703.00 | 724.50 | 3.1M |
| 2021-07-28 | 643.00 | 673.00 | 612.00 | 649.00 | 2.0M |
| 2021-07-27 | 685.00 | 699.00 | 621.50 | 639.00 | 2.4M |
| 2021-07-26 | 730.00 | 736.00 | 698.50 | 726.00 | 2.4M |
| 2021-07-23 | 854.50 | 854.50 | 807.50 | 820.00 | 1.4M |
| 2021-07-22 | 897.00 | 919.00 | 891.00 | 902.50 | 0.5M |
| 2021-07-21 | 867.50 | 882.00 | 850.50 | 863.50 | 0.6M |
| 2021-07-20 | 845.50 | 860.00 | 838.50 | 852.50 | 0.3M |
| 2021-07-19 | 845.00 | 847.00 | 829.50 | 843.50 | 0.5M |
| 2021-07-16 | 857.00 | 881.00 | 850.50 | 867.00 | 0.6M |
| 2021-07-15 | 849.00 | 869.50 | 844.00 | 861.50 | 0.4M |
| 2021-07-14 | 863.00 | 865.50 | 849.50 | 863.50 | 0.4M |
| 2021-07-13 | 828.00 | 872.50 | 823.00 | 868.00 | 0.9M |
| 2021-07-12 | 841.50 | 843.50 | 816.50 | 838.00 | 0.7M |
| 2021-07-09 | 788.00 | 814.00 | 770.50 | 798.00 | 1.2M |
| 2021-07-08 | 815.00 | 815.00 | 775.50 | 784.50 | 1.4M |
| 2021-07-07 | 850.00 | 851.50 | 835.00 | 846.50 | 1.0M |
| 2021-07-06 | 903.00 | 912.50 | 884.00 | 891.50 | 0.4M |
| 2021-07-05 | 932.00 | 932.00 | 884.00 | 900.00 | 0.4M |
| 2021-07-02 | 949.50 | 949.50 | 920.00 | 935.00 | 0.5M |
| 2021-06-30 | 977.00 | 977.00 | 951.50 | 956.00 | 0.2M |
| 2021-06-29 | 980.00 | 994.50 | 972.00 | 978.00 | 0.3M |
| 2021-06-28 | 958.00 | 1,052.00 | 957.00 | 979.00 | 0.3M |
| 2021-06-25 | 937.00 | 967.00 | 937.00 | 958.00 | 0.7M |
| 2021-06-24 | 891.50 | 902.00 | 888.50 | 892.00 | 0.5M |
| 2021-06-23 | 859.00 | 873.00 | 851.50 | 869.00 | 0.5M |
| 2021-06-22 | 884.50 | 887.50 | 871.00 | 877.00 | 0.3M |
| 2021-06-21 | 908.50 | 920.00 | 904.00 | 910.00 | 0.5M |
| 2021-06-18 | 895.00 | 901.00 | 884.50 | 901.00 | 0.7M |
| 2021-06-17 | 865.00 | 872.00 | 851.50 | 856.00 | 0.2M |
| 2021-06-16 | 868.00 | 868.00 | 845.50 | 849.00 | 0.3M |
| 2021-06-15 | 895.00 | 899.00 | 871.50 | 885.00 | 0.3M |
| 2021-06-11 | 872.00 | 887.50 | 870.00 | 870.00 | 0.5M |
| 2021-06-10 | 839.50 | 844.00 | 828.00 | 840.00 | 0.4M |
| 2021-06-09 | 838.00 | 854.00 | 832.00 | 848.50 | 0.4M |
| 2021-06-08 | 819.00 | 822.00 | 810.00 | 815.50 | 0.5M |
| 2021-06-07 | 849.50 | 852.00 | 820.00 | 832.50 | 0.4M |
| 2021-06-04 | 816.00 | 829.00 | 812.00 | 824.50 | 1.3M |
| 2021-06-03 | 868.00 | 870.50 | 850.50 | 852.00 | 0.6M |
| 2021-06-02 | 888.00 | 902.00 | 880.50 | 894.50 | 0.6M |
| 2021-06-01 | 864.00 | 890.50 | 853.50 | 876.50 | 0.8M |
| 2021-05-31 | 831.00 | 867.50 | 831.00 | 864.00 | 0.8M |
| 2021-05-28 | 805.50 | 816.00 | 805.50 | 810.00 | 0.4M |
| 2021-05-27 | 807.00 | 814.50 | 800.00 | 805.50 | 0.6M |
| 2021-05-26 | 797.00 | 824.00 | 797.00 | 813.50 | 0.5M |
| 2021-05-25 | 787.00 | 805.00 | 782.00 | 796.50 | 0.5M |
| 2021-05-24 | 797.50 | 810.50 | 788.00 | 803.00 | 0.6M |
| 2021-05-21 | 807.50 | 813.00 | 791.50 | 808.00 | 0.6M |
| 2021-05-20 | 794.50 | 823.50 | 788.00 | 809.50 | 0.9M |
| 2021-05-18 | 769.00 | 787.50 | 761.50 | 783.00 | 0.7M |
| 2021-05-17 | 750.00 | 767.00 | 744.00 | 759.00 | 0.8M |
| 2021-05-14 | 700.00 | 722.50 | 696.00 | 705.50 | 1.6M |
| 2021-05-13 | 733.00 | 752.50 | 725.00 | 752.50 | 0.7M |
| 2021-05-12 | 758.00 | 785.00 | 755.00 | 778.00 | 0.8M |
| 2021-05-11 | 739.00 | 739.50 | 716.00 | 729.00 | 1.0M |
| 2021-05-10 | 789.50 | 790.00 | 761.50 | 787.00 | 0.8M |
| 2021-05-07 | 811.00 | 814.50 | 803.50 | 808.00 | 0.5M |
| 2021-05-06 | 820.00 | 826.00 | 816.00 | 818.00 | 0.4M |
| 2021-05-05 | 824.00 | 835.00 | 822.00 | 828.00 | 0.3M |
| 2021-05-04 | 837.00 | 843.00 | 823.00 | 838.00 | 0.7M |
| 2021-05-03 | 870.00 | 870.00 | 856.00 | 860.00 | 0.6M |
| 2021-04-30 | 895.00 | 895.00 | 884.00 | 891.00 | 0.6M |
| 2021-04-29 | 947.00 | 949.00 | 917.00 | 941.50 | 0.3M |
| 2021-04-28 | 940.00 | 976.50 | 932.00 | 943.00 | 0.7M |
| 2021-04-27 | 917.50 | 940.00 | 912.00 | 932.00 | 0.7M |
| 2021-04-26 | 900.00 | 916.00 | 894.50 | 905.00 | 0.9M |
| 2021-04-23 | 831.50 | 867.00 | 831.50 | 860.00 | 0.7M |
| 2021-04-22 | 802.00 | 812.00 | 802.00 | 810.00 | 0.3M |
| 2021-04-21 | 783.50 | 790.00 | 778.00 | 790.00 | 0.6M |
| 2021-04-20 | 817.00 | 817.00 | 808.00 | 814.00 | 0.3M |
| 2021-04-19 | 806.00 | 814.50 | 800.00 | 809.50 | 0.3M |
| 2021-04-16 | 800.50 | 817.50 | 799.00 | 809.00 | 0.2M |
| 2021-04-15 | 808.00 | 808.00 | 799.50 | 801.00 | 0.4M |
| 2021-04-14 | 818.00 | 821.50 | 803.00 | 816.50 | 0.5M |
| 2021-04-13 | 808.00 | 811.00 | 803.00 | 809.00 | 0.5M |
| 2021-04-12 | 827.50 | 830.00 | 811.00 | 812.00 | 0.5M |
| 2021-04-09 | 869.00 | 869.00 | 842.00 | 850.00 | 0.5M |
| 2021-04-08 | 830.50 | 867.50 | 830.00 | 855.00 | 0.8M |
| 2021-04-07 | 880.00 | 888.00 | 871.50 | 874.00 | 0.5M |
| 2021-04-01 | 838.00 | 879.00 | 838.00 | 870.00 | 1.7M |
| 2021-03-31 | 811.50 | 829.50 | 811.00 | 828.00 | 0.8M |
| 2021-03-30 | 803.50 | 803.50 | 790.00 | 800.00 | 0.9M |
| 2021-03-29 | 790.00 | 800.00 | 753.00 | 800.00 | 3.3M |