95.60
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 | 297.15 | 319.00 | 297.15 | 315.15 | 0.0M |
| 2022-12-29 | 280.00 | 288.00 | 280.00 | 284.35 | 0.0M |
| 2022-12-28 | 274.70 | 276.00 | 270.50 | 275.50 | 0.0M |
| 2022-12-27 | 257.95 | 262.90 | 257.95 | 262.90 | 0.0M |
| 2022-12-26 | 246.00 | 248.00 | 245.00 | 247.00 | 0.0M |
| 2022-12-23 | 261.75 | 261.75 | 245.00 | 245.00 | 0.0M |
| 2022-12-22 | 265.50 | 265.50 | 265.50 | 265.50 | 0.0M |
| 2022-12-21 | 262.00 | 274.00 | 261.00 | 261.00 | 0.0M |
| 2022-12-20 | 251.00 | 258.50 | 248.00 | 255.15 | 0.0M |
| 2022-12-19 | 252.00 | 258.95 | 245.00 | 254.30 | 0.0M |
| 2022-12-16 | 251.70 | 254.95 | 245.00 | 252.00 | 0.0M |
| 2022-12-15 | 255.00 | 255.90 | 243.20 | 250.85 | 0.0M |
| 2022-12-14 | 238.00 | 263.00 | 238.00 | 254.60 | 0.0M |
| 2022-12-13 | 230.00 | 241.90 | 223.65 | 239.80 | 0.0M |
| 2022-12-09 | 227.00 | 235.40 | 227.00 | 235.40 | 0.0M |
| 2022-12-08 | 239.95 | 239.95 | 229.05 | 229.05 | 0.0M |
| 2022-12-07 | 222.90 | 232.00 | 222.90 | 230.00 | 0.0M |
| 2022-12-06 | 220.00 | 220.00 | 218.00 | 218.00 | 0.0M |
| 2022-12-05 | 218.30 | 220.00 | 210.00 | 220.00 | 0.0M |
| 2022-12-02 | 208.95 | 208.95 | 208.95 | 208.95 | 0.0M |
| 2022-12-01 | 212.00 | 212.00 | 203.00 | 207.50 | 0.0M |
| 2022-11-30 | 209.00 | 209.00 | 205.10 | 205.10 | 0.0M |
| 2022-11-29 | 202.00 | 214.70 | 202.00 | 209.00 | 0.0M |
| 2022-11-28 | 222.20 | 222.20 | 180.10 | 211.00 | 0.0M |
| 2022-11-25 | 220.00 | 237.95 | 220.00 | 225.00 | 0.0M |
| 2022-11-24 | 239.00 | 239.00 | 227.90 | 227.90 | 0.0M |
| 2022-11-23 | 222.00 | 248.00 | 220.00 | 238.50 | 0.0M |
| 2022-11-22 | 210.00 | 218.00 | 210.00 | 216.35 | 0.0M |
| 2022-11-21 | 210.00 | 211.00 | 209.00 | 210.00 | 0.0M |
| 2022-11-18 | 218.90 | 220.00 | 199.05 | 208.50 | 0.0M |
| 2022-11-17 | 195.35 | 216.00 | 195.35 | 215.00 | 0.0M |
| 2022-11-16 | 185.00 | 195.00 | 185.00 | 191.00 | 0.0M |
| 2022-11-15 | 186.00 | 190.00 | 186.00 | 190.00 | 0.0M |
| 2022-11-14 | 186.00 | 186.00 | 186.00 | 186.00 | 0.0M |
| 2022-11-10 | 183.00 | 188.00 | 183.00 | 188.00 | 0.0M |
| 2022-11-09 | 186.00 | 191.05 | 186.00 | 189.00 | 0.0M |
| 2022-11-07 | 183.00 | 183.00 | 182.00 | 182.00 | 0.0M |
| 2022-11-03 | 185.00 | 186.00 | 185.00 | 185.50 | 0.0M |
| 2022-11-02 | 173.00 | 181.45 | 173.00 | 181.45 | 0.0M |
| 2022-11-01 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2022-10-31 | 182.00 | 183.00 | 181.00 | 181.00 | 0.0M |
| 2022-10-28 | 191.00 | 191.00 | 190.00 | 190.00 | 0.0M |
| 2022-10-27 | 192.00 | 199.00 | 187.00 | 197.95 | 0.0M |
| 2022-10-25 | 186.40 | 193.10 | 186.40 | 190.00 | 0.0M |
| 2022-10-24 | 180.00 | 189.00 | 180.00 | 183.95 | 0.0M |
| 2022-10-21 | 170.00 | 180.00 | 167.50 | 180.00 | 0.0M |
| 2022-10-20 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2022-10-19 | 173.00 | 174.50 | 170.00 | 174.50 | 0.0M |
| 2022-10-18 | 174.90 | 174.90 | 172.00 | 173.45 | 0.0M |
| 2022-10-17 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2022-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2022-10-13 | 173.75 | 173.75 | 173.75 | 173.75 | 0.0M |
| 2022-10-12 | 175.00 | 175.00 | 173.00 | 173.75 | 0.0M |
| 2022-10-11 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2022-10-10 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2022-10-07 | 171.95 | 179.00 | 171.95 | 175.00 | 0.0M |
| 2022-10-04 | 176.00 | 181.00 | 176.00 | 181.00 | 0.0M |
| 2022-10-03 | 179.00 | 181.00 | 174.50 | 181.00 | 0.0M |
| 2022-09-30 | 175.00 | 180.00 | 175.00 | 180.00 | 0.0M |
| 2022-09-29 | 179.00 | 180.00 | 179.00 | 180.00 | 0.0M |
| 2022-09-28 | 173.00 | 177.35 | 173.00 | 177.35 | 0.0M |
| 2022-09-27 | 170.00 | 173.00 | 170.00 | 173.00 | 0.0M |
| 2022-09-26 | 175.40 | 178.00 | 175.40 | 178.00 | 0.0M |
| 2022-09-23 | 179.00 | 186.00 | 179.00 | 184.60 | 0.0M |
| 2022-09-22 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2022-09-21 | 180.00 | 181.00 | 180.00 | 181.00 | 0.0M |
| 2022-09-20 | 183.00 | 183.00 | 183.00 | 183.00 | 0.0M |
| 2022-09-19 | 183.00 | 183.00 | 181.00 | 181.00 | 0.0M |
| 2022-09-16 | 185.00 | 185.15 | 184.00 | 185.15 | 0.0M |
| 2022-09-15 | 191.00 | 191.00 | 185.15 | 185.15 | 0.0M |
| 2022-09-14 | 190.00 | 190.80 | 188.00 | 190.25 | 0.0M |
| 2022-09-13 | 185.00 | 190.00 | 185.00 | 189.40 | 0.0M |
| 2022-09-12 | 182.50 | 185.00 | 182.50 | 185.00 | 0.0M |
| 2022-09-09 | 171.00 | 187.50 | 171.00 | 184.45 | 0.0M |
| 2022-09-08 | 179.55 | 188.00 | 174.00 | 180.00 | 0.0M |
| 2022-09-07 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2022-09-06 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2022-09-05 | 190.00 | 190.00 | 177.15 | 177.25 | 0.0M |
| 2022-09-02 | 155.60 | 190.95 | 135.00 | 186.45 | 0.2M |
| 2022-09-01 | 172.45 | 176.00 | 161.00 | 161.35 | 0.0M |
| 2022-08-30 | 179.00 | 183.00 | 175.05 | 181.50 | 0.1M |
| 2022-08-29 | 187.00 | 187.00 | 176.00 | 177.30 | 0.0M |
| 2022-08-26 | 190.00 | 190.00 | 181.00 | 188.10 | 0.0M |
| 2022-08-25 | 185.00 | 185.00 | 182.00 | 184.40 | 0.0M |
| 2022-08-24 | 190.00 | 190.00 | 180.00 | 180.00 | 0.0M |
| 2022-08-23 | 163.00 | 188.00 | 160.00 | 175.00 | 0.0M |
| 2022-08-22 | 161.00 | 161.00 | 157.50 | 158.75 | 0.0M |
| 2022-08-19 | 164.00 | 166.00 | 163.05 | 166.00 | 0.0M |
| 2022-08-18 | 160.00 | 168.00 | 159.90 | 168.00 | 0.0M |
| 2022-08-17 | 172.00 | 176.00 | 165.00 | 167.90 | 0.1M |
| 2022-08-16 | 180.00 | 180.00 | 173.00 | 173.00 | 0.0M |
| 2022-08-12 | 183.10 | 183.10 | 175.00 | 177.10 | 0.0M |
| 2022-08-11 | 192.00 | 192.00 | 173.10 | 183.10 | 0.0M |
| 2022-08-10 | 196.80 | 201.30 | 190.00 | 191.45 | 0.1M |
| 2022-08-08 | 174.85 | 185.00 | 174.85 | 183.00 | 0.1M |
| 2022-08-05 | 148.00 | 165.00 | 144.00 | 163.95 | 0.1M |
| 2022-08-04 | 142.00 | 143.00 | 141.30 | 141.75 | 0.0M |
| 2022-08-03 | 140.60 | 144.50 | 140.60 | 144.50 | 0.0M |
| 2022-08-02 | 145.00 | 145.00 | 137.15 | 138.90 | 0.0M |
| 2022-08-01 | 148.35 | 148.35 | 138.00 | 144.90 | 0.0M |
| 2022-07-29 | 131.00 | 144.10 | 131.00 | 143.65 | 0.1M |
| 2022-07-28 | 131.00 | 131.00 | 129.20 | 131.00 | 0.0M |
| 2022-07-27 | 133.50 | 134.00 | 128.50 | 129.25 | 0.0M |
| 2022-07-26 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2022-07-25 | 133.00 | 133.00 | 130.00 | 130.80 | 0.0M |
| 2022-07-22 | 134.50 | 135.25 | 134.50 | 135.00 | 0.0M |
| 2022-07-21 | 135.00 | 135.00 | 133.75 | 134.50 | 0.1M |
| 2022-07-20 | 138.25 | 138.25 | 135.20 | 136.10 | 0.0M |
| 2022-07-19 | 137.00 | 140.00 | 136.00 | 140.00 | 0.0M |
| 2022-07-18 | 135.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2022-07-15 | 129.40 | 131.00 | 129.40 | 131.00 | 0.0M |
| 2022-07-14 | 133.10 | 133.10 | 124.10 | 130.75 | 0.1M |
| 2022-07-13 | 134.95 | 134.95 | 129.15 | 131.70 | 0.0M |
| 2022-07-12 | 127.25 | 135.95 | 124.00 | 131.00 | 0.0M |
| 2022-07-11 | 123.00 | 125.50 | 123.00 | 125.00 | 0.0M |
| 2022-07-08 | 116.00 | 121.00 | 116.00 | 117.50 | 0.0M |
| 2022-07-07 | 116.00 | 117.50 | 114.00 | 117.50 | 0.0M |
| 2022-07-06 | 110.00 | 114.95 | 108.50 | 114.00 | 0.0M |
| 2022-07-05 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2022-07-04 | 110.00 | 110.00 | 108.00 | 109.00 | 0.0M |
| 2022-07-01 | 112.90 | 112.90 | 112.90 | 112.90 | 0.0M |
| 2022-06-30 | 105.00 | 105.50 | 104.50 | 104.50 | 0.0M |
| 2022-06-29 | 105.00 | 106.00 | 105.00 | 105.50 | 0.0M |
| 2022-06-28 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2022-06-27 | 109.00 | 109.00 | 104.00 | 104.50 | 0.0M |
| 2022-06-24 | 105.00 | 105.00 | 103.00 | 103.00 | 0.0M |
| 2022-06-23 | 105.95 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2022-06-22 | 106.50 | 107.00 | 105.05 | 105.15 | 0.0M |
| 2022-06-21 | 103.20 | 106.80 | 101.20 | 105.95 | 0.1M |
| 2022-06-20 | 102.00 | 104.50 | 102.00 | 104.20 | 0.0M |
| 2022-06-17 | 103.00 | 107.00 | 103.00 | 103.00 | 0.0M |
| 2022-06-16 | 105.00 | 109.40 | 102.50 | 103.55 | 0.1M |
| 2022-06-15 | 104.00 | 106.95 | 104.00 | 106.95 | 0.0M |
| 2022-06-14 | 106.00 | 113.70 | 104.50 | 109.00 | 0.1M |
| 2022-06-13 | 101.60 | 104.20 | 101.50 | 103.40 | 0.0M |
| 2022-06-10 | 100.50 | 108.00 | 100.50 | 104.95 | 0.0M |
| 2022-06-09 | 103.10 | 103.50 | 101.00 | 101.50 | 0.0M |
| 2022-06-08 | 102.00 | 107.00 | 102.00 | 105.50 | 0.0M |
| 2022-06-07 | 104.45 | 104.45 | 99.00 | 100.65 | 0.0M |
| 2022-06-06 | 93.00 | 96.65 | 93.00 | 96.30 | 0.0M |
| 2022-06-03 | 87.70 | 92.05 | 85.25 | 92.05 | 0.1M |
| 2022-06-02 | 84.00 | 87.75 | 84.00 | 87.70 | 0.0M |
| 2022-06-01 | 83.50 | 85.00 | 79.60 | 85.00 | 0.0M |
| 2022-05-31 | 81.15 | 85.00 | 81.15 | 83.75 | 0.0M |
| 2022-05-30 | 84.90 | 84.90 | 84.90 | 84.90 | 0.0M |
| 2022-05-27 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2022-05-26 | 83.50 | 83.50 | 80.50 | 80.50 | 0.0M |
| 2022-05-25 | 86.00 | 86.00 | 83.50 | 84.35 | 0.0M |
| 2022-05-24 | 87.00 | 87.00 | 86.25 | 86.25 | 0.0M |
| 2022-05-23 | 85.50 | 87.50 | 85.50 | 87.25 | 0.0M |
| 2022-05-20 | 87.00 | 87.05 | 85.40 | 85.50 | 0.0M |
| 2022-05-19 | 81.00 | 82.95 | 81.00 | 82.95 | 0.0M |
| 2022-05-18 | 80.50 | 80.50 | 79.00 | 79.00 | 0.0M |
| 2022-05-17 | 79.50 | 81.00 | 79.50 | 80.85 | 0.0M |
| 2022-05-16 | 74.10 | 79.95 | 74.10 | 79.90 | 0.0M |
| 2022-05-13 | 81.00 | 81.00 | 76.95 | 77.60 | 0.0M |
| 2022-05-12 | 82.00 | 82.00 | 81.00 | 81.00 | 0.0M |
| 2022-05-11 | 85.25 | 85.25 | 83.30 | 84.55 | 0.0M |
| 2022-05-10 | 86.75 | 88.00 | 86.75 | 87.50 | 0.0M |
| 2022-05-09 | 84.00 | 86.75 | 83.00 | 85.90 | 0.1M |
| 2022-05-06 | 81.50 | 82.65 | 78.80 | 82.65 | 0.1M |
| 2022-05-05 | 76.00 | 78.75 | 75.00 | 78.75 | 0.0M |
| 2022-05-04 | 73.10 | 75.10 | 72.65 | 75.00 | 0.1M |
| 2022-05-02 | 83.85 | 83.90 | 76.45 | 76.45 | 0.1M |
| 2022-04-29 | 79.95 | 81.85 | 77.05 | 80.45 | 0.2M |
| 2022-04-28 | 71.50 | 77.00 | 71.50 | 74.45 | 0.1M |
| 2022-04-27 | 68.95 | 72.20 | 68.95 | 71.25 | 0.1M |
| 2022-04-26 | 66.00 | 69.10 | 66.00 | 68.95 | 0.1M |
| 2022-04-25 | 62.50 | 63.35 | 62.30 | 62.85 | 0.0M |
| 2022-04-22 | 62.50 | 63.00 | 62.50 | 62.50 | 0.0M |
| 2022-04-21 | 65.60 | 65.60 | 62.00 | 62.50 | 0.1M |
| 2022-04-20 | 65.20 | 68.80 | 65.10 | 65.25 | 0.1M |
| 2022-04-19 | 62.50 | 66.00 | 60.20 | 64.05 | 0.2M |
| 2022-04-18 | 54.60 | 62.80 | 54.60 | 60.30 | 0.3M |
| 2022-04-13 | 62.00 | 62.00 | 55.10 | 57.10 | 0.1M |
| 2022-04-12 | 59.80 | 62.00 | 55.00 | 59.60 | 0.2M |
| 2022-04-11 | 45.20 | 53.40 | 45.20 | 53.40 | 0.3M |
| 2022-04-08 | 44.00 | 44.50 | 43.20 | 44.50 | 0.1M |
| 2022-04-07 | 44.35 | 44.50 | 41.50 | 43.30 | 0.2M |
| 2022-04-06 | 40.10 | 41.45 | 39.90 | 40.80 | 0.1M |
| 2022-04-05 | 40.50 | 40.50 | 40.20 | 40.25 | 0.1M |
| 2022-04-04 | 42.00 | 42.00 | 40.45 | 40.65 | 0.1M |
| 2022-04-01 | 41.90 | 42.30 | 41.90 | 42.25 | 0.1M |
| 2022-03-31 | 41.75 | 42.45 | 41.75 | 41.85 | 0.0M |
| 2022-03-30 | 44.35 | 44.35 | 41.00 | 41.45 | 0.2M |
| 2022-03-29 | 43.50 | 43.50 | 41.45 | 42.25 | 0.7M |
| 2022-03-28 | 41.45 | 41.45 | 41.45 | 41.45 | 0.3M |
| 2022-03-25 | 39.50 | 39.50 | 39.50 | 39.50 | 0.1M |
| 2022-03-24 | 35.90 | 37.65 | 34.15 | 37.65 | 0.8M |