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 |
|---|---|---|---|---|---|
| 2022-12-30 | 189.60 | 193.80 | 186.00 | 186.80 | 1.9M |
| 2022-12-29 | 178.30 | 184.90 | 178.00 | 182.00 | 3.2M |
| 2022-12-28 | 194.00 | 195.50 | 187.00 | 191.40 | 2.9M |
| 2022-12-23 | 184.80 | 190.50 | 183.50 | 186.20 | 1.8M |
| 2022-12-22 | 181.40 | 192.10 | 181.40 | 188.80 | 4.8M |
| 2022-12-21 | 173.00 | 176.70 | 171.10 | 172.30 | 2.0M |
| 2022-12-20 | 169.80 | 172.40 | 163.10 | 166.90 | 4.6M |
| 2022-12-19 | 183.00 | 189.40 | 176.80 | 178.80 | 2.6M |
| 2022-12-16 | 175.00 | 182.90 | 172.10 | 178.70 | 5.1M |
| 2022-12-15 | 190.30 | 191.30 | 181.70 | 183.20 | 2.5M |
| 2022-12-14 | 189.30 | 194.00 | 183.00 | 188.80 | 3.6M |
| 2022-12-13 | 180.00 | 191.70 | 179.70 | 185.40 | 5.3M |
| 2022-12-12 | 197.10 | 222.60 | 191.50 | 196.00 | 7.5M |
| 2022-12-09 | 184.20 | 198.80 | 176.00 | 196.50 | 11.2M |
| 2022-12-08 | 170.30 | 190.00 | 168.50 | 189.00 | 9.0M |
| 2022-12-07 | 162.10 | 176.00 | 153.50 | 154.90 | 8.5M |
| 2022-12-06 | 157.10 | 170.00 | 156.10 | 160.00 | 6.7M |
| 2022-12-05 | 153.50 | 172.50 | 148.10 | 172.00 | 11.0M |
| 2022-12-02 | 132.00 | 138.00 | 130.70 | 133.50 | 6.1M |
| 2022-12-01 | 136.00 | 137.60 | 128.90 | 131.40 | 6.0M |
| 2022-11-30 | 120.40 | 127.00 | 116.70 | 126.80 | 9.6M |
| 2022-11-29 | 97.40 | 108.70 | 97.40 | 108.60 | 5.3M |
| 2022-11-28 | 93.00 | 95.75 | 90.80 | 95.60 | 4.3M |
| 2022-11-25 | 104.40 | 104.40 | 97.50 | 99.20 | 3.1M |
| 2022-11-24 | 104.40 | 106.20 | 103.10 | 104.40 | 1.8M |
| 2022-11-23 | 103.20 | 105.20 | 100.30 | 102.70 | 3.6M |
| 2022-11-22 | 105.50 | 109.80 | 101.10 | 102.00 | 5.0M |
| 2022-11-21 | 110.30 | 114.00 | 108.10 | 111.80 | 3.6M |
| 2022-11-18 | 124.40 | 129.90 | 117.00 | 119.20 | 4.5M |
| 2022-11-17 | 119.00 | 124.00 | 111.90 | 121.60 | 4.7M |
| 2022-11-16 | 126.00 | 128.50 | 116.60 | 124.30 | 9.7M |
| 2022-11-15 | 101.70 | 123.80 | 100.90 | 117.10 | 10.1M |
| 2022-11-14 | 105.40 | 106.00 | 96.70 | 101.70 | 5.9M |
| 2022-11-11 | 91.15 | 96.05 | 89.00 | 96.05 | 7.6M |
| 2022-11-10 | 80.00 | 81.05 | 78.50 | 79.30 | 2.8M |
| 2022-11-09 | 89.90 | 91.50 | 83.45 | 85.35 | 3.9M |
| 2022-11-08 | 94.70 | 94.70 | 87.70 | 90.10 | 3.8M |
| 2022-11-07 | 87.05 | 95.65 | 86.05 | 92.90 | 6.8M |
| 2022-11-04 | 74.95 | 89.00 | 74.95 | 85.00 | 7.8M |
| 2022-11-03 | 72.90 | 76.30 | 72.30 | 72.55 | 3.0M |
| 2022-11-02 | 73.30 | 77.95 | 71.20 | 77.15 | 2.8M |
| 2022-11-01 | 69.75 | 77.45 | 67.15 | 75.70 | 7.5M |
| 2022-10-31 | 68.85 | 71.80 | 66.10 | 67.90 | 4.3M |
| 2022-10-28 | 75.60 | 75.60 | 68.00 | 68.85 | 4.9M |
| 2022-10-27 | 82.00 | 83.45 | 76.10 | 77.00 | 6.2M |
| 2022-10-26 | 76.10 | 79.20 | 74.85 | 75.85 | 9.7M |
| 2022-10-25 | 73.80 | 79.20 | 68.90 | 75.65 | 6.5M |
| 2022-10-24 | 83.90 | 83.90 | 72.50 | 73.60 | 4.5M |
| 2022-10-21 | 85.70 | 87.35 | 84.35 | 84.75 | 2.1M |
| 2022-10-20 | 86.80 | 88.30 | 84.20 | 85.70 | 3.6M |
| 2022-10-19 | 97.00 | 97.00 | 91.40 | 91.60 | 1.9M |
| 2022-10-18 | 96.55 | 98.90 | 92.85 | 98.75 | 2.8M |
| 2022-10-17 | 88.10 | 92.75 | 86.50 | 91.05 | 2.8M |
| 2022-10-14 | 95.10 | 98.60 | 92.50 | 92.95 | 3.5M |
| 2022-10-13 | 97.70 | 98.25 | 92.10 | 92.40 | 4.4M |
| 2022-10-12 | 100.00 | 106.80 | 96.80 | 101.40 | 3.5M |
| 2022-10-11 | 108.00 | 109.00 | 102.10 | 104.20 | 3.3M |
| 2022-10-10 | 120.00 | 120.00 | 113.80 | 114.90 | 3.0M |
| 2022-10-07 | 127.40 | 127.40 | 124.70 | 125.80 | 1.1M |
| 2022-10-06 | 131.50 | 132.70 | 128.50 | 129.70 | 1.2M |
| 2022-10-05 | 131.20 | 136.00 | 129.80 | 130.00 | 3.6M |
| 2022-10-03 | 118.00 | 124.10 | 118.00 | 120.40 | 1.1M |
| 2022-09-30 | 121.30 | 121.70 | 115.40 | 119.60 | 1.7M |
| 2022-09-29 | 125.60 | 128.50 | 120.10 | 122.40 | 1.8M |
| 2022-09-28 | 126.10 | 126.30 | 120.20 | 121.80 | 2.2M |
| 2022-09-27 | 127.00 | 130.00 | 123.70 | 129.10 | 1.1M |
| 2022-09-26 | 124.60 | 132.50 | 124.50 | 128.00 | 2.2M |
| 2022-09-23 | 130.00 | 130.80 | 125.90 | 126.00 | 1.7M |
| 2022-09-22 | 125.70 | 130.50 | 124.20 | 130.00 | 1.9M |
| 2022-09-21 | 130.00 | 131.80 | 128.40 | 129.00 | 1.8M |
| 2022-09-20 | 132.00 | 135.20 | 131.10 | 133.60 | 2.1M |
| 2022-09-19 | 133.50 | 133.60 | 129.80 | 131.00 | 2.2M |
| 2022-09-16 | 145.10 | 145.10 | 138.10 | 138.70 | 2.0M |
| 2022-09-15 | 146.10 | 146.20 | 142.40 | 145.10 | 1.3M |
| 2022-09-14 | 145.30 | 148.30 | 142.20 | 144.40 | 2.0M |
| 2022-09-13 | 156.00 | 156.50 | 148.10 | 152.30 | 3.1M |
| 2022-09-09 | 154.80 | 156.90 | 150.00 | 152.10 | 8.0M |
| 2022-09-08 | 183.00 | 185.90 | 178.80 | 181.80 | 1.7M |
| 2022-09-07 | 177.80 | 178.00 | 172.80 | 176.30 | 2.7M |
| 2022-09-06 | 185.60 | 187.50 | 181.70 | 184.00 | 0.8M |
| 2022-09-05 | 185.90 | 186.90 | 180.10 | 186.30 | 2.0M |
| 2022-09-02 | 194.00 | 195.50 | 189.40 | 192.40 | 2.1M |
| 2022-09-01 | 192.90 | 197.80 | 190.50 | 194.00 | 1.8M |
| 2022-08-31 | 181.10 | 199.20 | 181.10 | 190.10 | 2.6M |
| 2022-08-30 | 189.30 | 189.50 | 182.80 | 188.50 | 1.8M |
| 2022-08-29 | 196.20 | 196.20 | 191.00 | 193.00 | 2.8M |
| 2022-08-26 | 212.00 | 212.60 | 199.10 | 201.40 | 3.5M |
| 2022-08-25 | 185.10 | 200.60 | 185.10 | 198.80 | 2.8M |
| 2022-08-24 | 183.40 | 184.80 | 177.90 | 180.30 | 1.4M |
| 2022-08-23 | 179.60 | 185.00 | 179.60 | 183.40 | 1.2M |
| 2022-08-22 | 178.00 | 182.80 | 177.10 | 178.80 | 1.0M |
| 2022-08-19 | 182.40 | 184.60 | 178.40 | 180.70 | 1.7M |
| 2022-08-18 | 189.00 | 189.60 | 180.10 | 182.40 | 1.8M |
| 2022-08-17 | 195.00 | 195.00 | 189.30 | 190.30 | 1.1M |
| 2022-08-16 | 200.20 | 201.00 | 187.30 | 191.60 | 1.4M |
| 2022-08-15 | 198.50 | 206.80 | 195.50 | 196.60 | 1.3M |
| 2022-08-12 | 195.70 | 199.40 | 195.00 | 198.50 | 0.9M |
| 2022-08-11 | 191.00 | 194.00 | 187.20 | 193.80 | 1.1M |
| 2022-08-10 | 192.30 | 192.50 | 181.90 | 186.50 | 1.1M |
| 2022-08-09 | 195.80 | 197.50 | 190.20 | 192.60 | 0.6M |
| 2022-08-08 | 190.20 | 195.40 | 190.20 | 192.80 | 0.7M |
| 2022-08-05 | 195.20 | 196.90 | 193.30 | 195.00 | 1.0M |
| 2022-08-04 | 188.20 | 194.70 | 187.20 | 193.00 | 1.7M |
| 2022-08-03 | 183.10 | 185.10 | 178.50 | 182.10 | 2.2M |
| 2022-08-02 | 182.00 | 182.00 | 171.50 | 178.50 | 3.3M |
| 2022-08-01 | 188.60 | 193.20 | 187.60 | 191.00 | 1.1M |
| 2022-07-29 | 200.20 | 201.20 | 185.10 | 188.80 | 2.2M |
| 2022-07-28 | 202.60 | 204.80 | 200.20 | 202.00 | 1.0M |
| 2022-07-27 | 199.90 | 199.90 | 196.70 | 199.00 | 1.2M |
| 2022-07-26 | 204.40 | 206.60 | 201.00 | 205.80 | 0.8M |
| 2022-07-25 | 201.40 | 204.60 | 197.00 | 202.60 | 1.4M |
| 2022-07-22 | 206.40 | 213.80 | 204.00 | 206.60 | 1.7M |
| 2022-07-21 | 196.90 | 206.80 | 195.40 | 203.00 | 2.2M |
| 2022-07-20 | 200.00 | 207.60 | 199.20 | 201.60 | 2.3M |
| 2022-07-19 | 192.10 | 193.50 | 188.20 | 189.40 | 1.1M |
| 2022-07-18 | 178.30 | 189.90 | 177.20 | 187.40 | 2.1M |
| 2022-07-15 | 181.60 | 183.00 | 175.40 | 176.70 | 2.8M |
| 2022-07-14 | 192.70 | 195.30 | 186.80 | 189.60 | 2.1M |
| 2022-07-13 | 192.00 | 197.80 | 189.30 | 194.00 | 1.8M |
| 2022-07-12 | 190.00 | 192.80 | 186.40 | 187.40 | 1.8M |
| 2022-07-11 | 209.80 | 209.80 | 195.00 | 196.00 | 2.5M |
| 2022-07-08 | 219.00 | 219.00 | 210.00 | 212.40 | 2.6M |
| 2022-07-07 | 205.00 | 208.60 | 196.10 | 206.00 | 2.0M |
| 2022-07-06 | 218.00 | 219.80 | 205.40 | 212.00 | 1.8M |
| 2022-07-05 | 214.20 | 218.40 | 209.40 | 213.60 | 1.4M |
| 2022-07-04 | 209.40 | 214.40 | 204.20 | 214.20 | 1.8M |
| 2022-06-30 | 205.00 | 210.00 | 201.00 | 201.00 | 2.4M |
| 2022-06-29 | 215.00 | 218.00 | 206.40 | 208.40 | 2.8M |
| 2022-06-28 | 222.00 | 225.00 | 214.00 | 223.00 | 2.3M |
| 2022-06-27 | 219.00 | 231.40 | 216.40 | 227.00 | 4.1M |
| 2022-06-24 | 219.00 | 224.80 | 216.20 | 224.20 | 2.5M |
| 2022-06-23 | 209.00 | 214.20 | 205.20 | 210.80 | 1.7M |
| 2022-06-22 | 216.20 | 222.40 | 206.80 | 208.40 | 3.0M |
| 2022-06-21 | 211.20 | 217.00 | 208.60 | 215.80 | 1.3M |
| 2022-06-20 | 206.40 | 211.80 | 200.20 | 211.20 | 1.8M |
| 2022-06-17 | 202.60 | 210.80 | 201.80 | 205.80 | 2.3M |
| 2022-06-16 | 214.00 | 217.00 | 200.80 | 202.60 | 2.9M |
| 2022-06-15 | 202.20 | 214.80 | 202.00 | 210.20 | 2.8M |
| 2022-06-14 | 185.80 | 201.40 | 182.70 | 193.90 | 3.8M |
| 2022-06-13 | 203.00 | 207.20 | 196.50 | 196.90 | 4.5M |
| 2022-06-10 | 199.80 | 221.00 | 199.60 | 219.80 | 10.6M |
| 2022-06-09 | 237.80 | 237.80 | 225.00 | 233.20 | 4.2M |
| 2022-06-08 | 220.00 | 238.00 | 215.00 | 236.60 | 7.0M |
| 2022-06-07 | 198.80 | 206.40 | 194.20 | 197.80 | 2.7M |
| 2022-06-06 | 190.00 | 201.00 | 188.20 | 198.40 | 3.3M |
| 2022-06-02 | 177.00 | 183.70 | 176.50 | 182.00 | 1.8M |
| 2022-06-01 | 180.70 | 182.80 | 175.40 | 182.00 | 2.6M |
| 2022-05-31 | 173.00 | 186.00 | 172.40 | 179.80 | 4.2M |
| 2022-05-30 | 164.10 | 174.60 | 164.10 | 173.80 | 3.2M |
| 2022-05-27 | 162.00 | 162.50 | 155.00 | 158.50 | 3.3M |
| 2022-05-26 | 152.00 | 152.00 | 147.10 | 148.60 | 2.2M |
| 2022-05-25 | 149.00 | 157.00 | 148.00 | 152.00 | 3.5M |
| 2022-05-24 | 167.10 | 169.30 | 158.10 | 158.90 | 1.7M |
| 2022-05-23 | 173.10 | 173.50 | 166.90 | 168.30 | 1.3M |
| 2022-05-20 | 170.00 | 175.90 | 169.30 | 175.50 | 2.1M |
| 2022-05-19 | 160.00 | 167.40 | 157.10 | 164.40 | 2.1M |
| 2022-05-18 | 165.70 | 168.40 | 161.20 | 166.20 | 1.6M |
| 2022-05-17 | 162.60 | 168.50 | 161.10 | 167.40 | 3.8M |
| 2022-05-16 | 163.00 | 164.70 | 154.30 | 156.50 | 2.0M |
| 2022-05-13 | 150.20 | 155.20 | 150.20 | 153.20 | 2.4M |
| 2022-05-12 | 150.00 | 152.20 | 147.00 | 147.70 | 3.3M |
| 2022-05-11 | 151.60 | 169.10 | 150.50 | 160.60 | 3.6M |
| 2022-05-10 | 147.00 | 158.20 | 145.30 | 155.30 | 2.7M |
| 2022-05-06 | 168.10 | 168.60 | 161.10 | 163.30 | 3.2M |
| 2022-05-05 | 187.00 | 188.80 | 178.80 | 179.00 | 2.3M |
| 2022-05-04 | 183.20 | 183.20 | 176.00 | 176.30 | 2.4M |
| 2022-05-03 | 194.40 | 203.20 | 187.30 | 192.00 | 2.9M |
| 2022-04-29 | 173.90 | 211.60 | 171.00 | 203.60 | 6.3M |
| 2022-04-28 | 176.00 | 181.00 | 172.00 | 180.20 | 1.9M |
| 2022-04-27 | 163.00 | 172.00 | 161.20 | 169.70 | 1.6M |
| 2022-04-26 | 166.00 | 173.20 | 162.30 | 165.00 | 2.0M |
| 2022-04-25 | 167.00 | 167.00 | 159.30 | 159.80 | 1.7M |
| 2022-04-22 | 163.00 | 173.60 | 161.10 | 169.90 | 1.7M |
| 2022-04-21 | 175.00 | 179.40 | 171.20 | 173.70 | 1.9M |
| 2022-04-20 | 185.40 | 188.50 | 181.30 | 182.20 | 1.3M |
| 2022-04-19 | 185.10 | 189.40 | 181.20 | 183.50 | 3.9M |
| 2022-04-14 | 207.80 | 211.80 | 204.40 | 206.00 | 0.8M |
| 2022-04-13 | 193.00 | 205.00 | 193.00 | 202.60 | 1.8M |
| 2022-04-12 | 211.00 | 215.00 | 198.90 | 210.80 | 4.9M |
| 2022-04-11 | 202.00 | 202.00 | 186.00 | 186.90 | 3.6M |
| 2022-04-08 | 218.00 | 221.80 | 211.20 | 215.40 | 2.7M |
| 2022-04-07 | 234.60 | 245.20 | 230.20 | 232.60 | 1.8M |
| 2022-04-06 | 232.80 | 251.00 | 231.00 | 243.80 | 1.9M |
| 2022-04-04 | 223.00 | 243.80 | 218.00 | 241.40 | 3.9M |
| 2022-04-01 | 201.00 | 213.80 | 198.60 | 213.00 | 2.2M |
| 2022-03-31 | 220.00 | 223.00 | 213.20 | 216.40 | 1.5M |
| 2022-03-30 | 233.00 | 237.60 | 217.20 | 220.20 | 3.0M |
| 2022-03-29 | 224.20 | 228.80 | 215.40 | 225.80 | 1.4M |
| 2022-03-28 | 217.00 | 232.00 | 205.40 | 224.00 | 2.4M |
| 2022-03-25 | 235.00 | 240.00 | 216.00 | 218.60 | 2.9M |
| 2022-03-24 | 246.00 | 250.00 | 238.60 | 244.20 | 4.3M |
| 2022-03-23 | 228.00 | 240.00 | 223.60 | 229.00 | 5.3M |
| 2022-03-22 | 192.00 | 208.00 | 190.20 | 208.00 | 2.0M |
| 2022-03-21 | 211.00 | 212.00 | 184.70 | 194.70 | 5.5M |
| 2022-03-18 | 185.60 | 190.40 | 172.10 | 190.10 | 8.5M |
| 2022-03-17 | 206.60 | 225.00 | 197.50 | 208.40 | 9.4M |
| 2022-03-16 | 146.70 | 184.50 | 140.50 | 179.70 | 9.0M |
| 2022-03-15 | 132.50 | 141.50 | 125.00 | 127.60 | 4.7M |
| 2022-03-14 | 152.00 | 152.00 | 131.90 | 133.90 | 7.0M |
| 2022-03-11 | 167.70 | 170.00 | 160.20 | 166.20 | 4.2M |
| 2022-03-10 | 195.00 | 195.10 | 179.60 | 185.20 | 4.7M |
| 2022-03-09 | 178.00 | 181.10 | 166.40 | 175.80 | 4.4M |
| 2022-03-08 | 185.00 | 186.80 | 169.00 | 171.30 | 3.2M |
| 2022-03-07 | 199.60 | 199.60 | 185.40 | 187.10 | 3.6M |
| 2022-03-04 | 215.40 | 218.00 | 207.00 | 207.40 | 3.4M |
| 2022-03-03 | 237.80 | 239.60 | 232.40 | 238.00 | 1.4M |
| 2022-03-02 | 246.60 | 247.40 | 236.20 | 238.60 | 2.2M |
| 2022-03-01 | 242.40 | 252.60 | 239.60 | 250.20 | 1.5M |
| 2022-02-28 | 238.00 | 238.20 | 228.20 | 237.00 | 1.6M |
| 2022-02-25 | 248.00 | 249.40 | 238.00 | 238.80 | 1.7M |
| 2022-02-24 | 237.00 | 238.20 | 222.80 | 227.20 | 1.6M |
| 2022-02-23 | 241.00 | 253.20 | 241.00 | 248.60 | 1.2M |
| 2022-02-22 | 248.60 | 250.80 | 240.40 | 245.60 | 1.7M |
| 2022-02-21 | 266.20 | 273.20 | 246.20 | 249.00 | 2.2M |
| 2022-02-18 | 284.40 | 290.20 | 275.40 | 275.40 | 1.3M |
| 2022-02-17 | 291.80 | 298.00 | 286.20 | 290.20 | 0.7M |
| 2022-02-16 | 289.80 | 293.60 | 286.20 | 293.60 | 1.2M |
| 2022-02-15 | 267.00 | 274.20 | 266.00 | 270.00 | 0.7M |
| 2022-02-14 | 278.00 | 278.00 | 270.40 | 275.20 | 0.7M |
| 2022-02-11 | 281.00 | 285.20 | 277.80 | 283.60 | 0.9M |
| 2022-02-10 | 285.00 | 285.80 | 275.20 | 283.20 | 1.4M |
| 2022-02-09 | 265.20 | 275.00 | 265.00 | 271.00 | 1.3M |
| 2022-02-08 | 255.20 | 255.20 | 244.20 | 249.80 | 0.7M |
| 2022-02-07 | 259.20 | 260.60 | 253.40 | 257.20 | 1.0M |
| 2022-02-04 | 253.20 | 255.80 | 250.20 | 254.60 | 1.2M |
| 2022-01-31 | 236.60 | 248.00 | 235.80 | 242.80 | 0.7M |
| 2022-01-28 | 235.00 | 237.20 | 230.60 | 232.60 | 1.4M |
| 2022-01-27 | 248.60 | 250.00 | 234.00 | 241.20 | 2.8M |
| 2022-01-26 | 268.00 | 274.20 | 263.20 | 267.80 | 0.7M |
| 2022-01-25 | 274.00 | 274.80 | 262.80 | 266.40 | 1.8M |
| 2022-01-24 | 285.20 | 286.00 | 281.00 | 282.60 | 1.8M |
| 2022-01-21 | 304.00 | 318.00 | 299.00 | 308.80 | 1.6M |
| 2022-01-20 | 293.40 | 309.00 | 291.20 | 306.60 | 2.8M |
| 2022-01-19 | 291.20 | 298.60 | 288.20 | 290.80 | 0.9M |
| 2022-01-18 | 297.40 | 303.80 | 286.60 | 291.00 | 0.9M |
| 2022-01-17 | 298.40 | 300.40 | 292.40 | 297.00 | 0.5M |
| 2022-01-14 | 292.40 | 298.00 | 287.00 | 297.60 | 1.7M |
| 2022-01-13 | 328.00 | 329.40 | 313.00 | 315.80 | 1.6M |
| 2022-01-12 | 325.20 | 333.20 | 321.40 | 333.00 | 2.3M |
| 2022-01-11 | 313.40 | 320.00 | 308.60 | 314.00 | 1.6M |
| 2022-01-10 | 294.00 | 312.80 | 291.40 | 306.00 | 1.8M |
| 2022-01-07 | 300.00 | 300.00 | 284.40 | 296.20 | 2.6M |
| 2022-01-06 | 291.00 | 295.00 | 279.00 | 286.80 | 3.0M |
| 2022-01-05 | 317.20 | 317.20 | 298.20 | 299.20 | 2.1M |
| 2022-01-04 | 343.00 | 347.40 | 331.00 | 334.80 | 1.2M |
| 2022-01-03 | 360.00 | 369.40 | 355.20 | 358.00 | 0.8M |