399.00
最終更新: 2025-10-01
| 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 | 65.00 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2022-12-29 | 65.50 | 65.50 | 64.70 | 65.00 | 0.1M |
| 2022-12-28 | 67.20 | 67.20 | 65.50 | 65.50 | 0.1M |
| 2022-12-27 | 67.30 | 67.80 | 67.30 | 67.30 | 0.1M |
| 2022-12-26 | 67.00 | 67.70 | 66.60 | 66.90 | 0.1M |
| 2022-12-23 | 66.50 | 67.60 | 65.80 | 67.20 | 0.1M |
| 2022-12-22 | 68.00 | 68.00 | 67.00 | 67.10 | 0.1M |
| 2022-12-21 | 68.00 | 68.00 | 67.00 | 67.20 | 0.1M |
| 2022-12-20 | 70.20 | 70.30 | 67.00 | 67.10 | 0.2M |
| 2022-12-19 | 70.90 | 71.10 | 69.90 | 69.90 | 0.1M |
| 2022-12-16 | 72.20 | 72.20 | 71.00 | 71.00 | 0.3M |
| 2022-12-15 | 73.40 | 74.50 | 72.50 | 73.00 | 0.3M |
| 2022-12-14 | 71.50 | 76.90 | 70.80 | 73.40 | 0.7M |
| 2022-12-13 | 68.80 | 71.30 | 68.80 | 71.00 | 0.3M |
| 2022-12-12 | 69.00 | 69.00 | 68.00 | 68.00 | 0.1M |
| 2022-12-09 | 70.40 | 70.50 | 69.40 | 69.40 | 0.1M |
| 2022-12-08 | 70.00 | 70.00 | 69.00 | 69.20 | 0.1M |
| 2022-12-07 | 70.70 | 70.80 | 69.70 | 69.70 | 0.3M |
| 2022-12-06 | 71.70 | 71.70 | 70.10 | 70.70 | 0.2M |
| 2022-12-05 | 71.90 | 73.50 | 71.60 | 71.70 | 0.2M |
| 2022-12-02 | 70.40 | 72.10 | 70.40 | 71.60 | 0.1M |
| 2022-12-01 | 69.20 | 71.90 | 69.20 | 71.30 | 0.3M |
| 2022-11-30 | 67.40 | 69.30 | 67.40 | 68.50 | 0.1M |
| 2022-11-29 | 67.00 | 67.70 | 66.90 | 67.30 | 0.0M |
| 2022-11-28 | 66.90 | 68.10 | 66.70 | 67.50 | 0.1M |
| 2022-11-25 | 67.40 | 68.20 | 67.40 | 67.40 | 0.1M |
| 2022-11-24 | 67.30 | 67.90 | 67.30 | 67.60 | 0.1M |
| 2022-11-23 | 67.40 | 67.60 | 67.10 | 67.30 | 0.1M |
| 2022-11-22 | 67.90 | 68.10 | 67.50 | 67.80 | 0.1M |
| 2022-11-21 | 67.70 | 69.30 | 67.70 | 68.50 | 0.1M |
| 2022-11-18 | 68.60 | 69.00 | 67.20 | 67.30 | 0.2M |
| 2022-11-17 | 67.00 | 68.70 | 67.00 | 68.60 | 0.2M |
| 2022-11-16 | 66.10 | 68.10 | 65.90 | 67.20 | 0.3M |
| 2022-11-15 | 64.10 | 66.90 | 63.80 | 66.20 | 0.3M |
| 2022-11-14 | 62.50 | 64.10 | 62.10 | 64.10 | 0.1M |
| 2022-11-11 | 63.30 | 63.30 | 62.00 | 62.50 | 0.1M |
| 2022-11-10 | 61.20 | 62.10 | 60.70 | 61.50 | 0.1M |
| 2022-11-09 | 62.00 | 62.80 | 62.00 | 62.80 | 0.1M |
| 2022-11-08 | 61.70 | 62.50 | 61.70 | 61.70 | 0.1M |
| 2022-11-07 | 59.30 | 62.30 | 59.30 | 61.70 | 0.2M |
| 2022-11-04 | 59.50 | 59.70 | 58.90 | 59.70 | 0.0M |
| 2022-11-03 | 58.80 | 59.70 | 58.70 | 59.70 | 0.0M |
| 2022-11-02 | 58.50 | 59.90 | 58.50 | 59.90 | 0.1M |
| 2022-11-01 | 57.80 | 59.40 | 57.70 | 58.50 | 0.1M |
| 2022-10-31 | 57.00 | 57.70 | 56.70 | 57.70 | 0.1M |
| 2022-10-28 | 57.40 | 57.40 | 56.40 | 56.60 | 0.1M |
| 2022-10-27 | 56.30 | 57.70 | 56.30 | 57.50 | 0.1M |
| 2022-10-26 | 56.90 | 57.10 | 56.00 | 56.20 | 0.1M |
| 2022-10-25 | 58.40 | 58.40 | 55.80 | 56.70 | 0.2M |
| 2022-10-24 | 57.70 | 58.40 | 57.70 | 58.00 | 0.1M |
| 2022-10-21 | 58.80 | 58.80 | 57.00 | 57.40 | 0.2M |
| 2022-10-20 | 61.00 | 61.00 | 58.20 | 58.30 | 0.6M |
| 2022-10-19 | 64.60 | 64.60 | 60.80 | 61.10 | 0.2M |
| 2022-10-18 | 59.90 | 63.90 | 59.30 | 63.00 | 0.3M |
| 2022-10-17 | 58.00 | 58.80 | 57.30 | 58.80 | 0.1M |
| 2022-10-14 | 58.10 | 60.40 | 58.10 | 59.00 | 0.1M |
| 2022-10-13 | 59.40 | 59.40 | 56.10 | 57.00 | 0.3M |
| 2022-10-12 | 61.00 | 61.00 | 58.80 | 59.40 | 0.3M |
| 2022-10-11 | 61.70 | 62.20 | 60.40 | 60.60 | 0.2M |
| 2022-10-07 | 63.30 | 64.60 | 63.30 | 63.70 | 0.1M |
| 2022-10-06 | 65.50 | 65.50 | 64.30 | 64.60 | 0.1M |
| 2022-10-05 | 65.60 | 66.20 | 65.10 | 65.10 | 0.1M |
| 2022-10-04 | 64.20 | 65.20 | 64.20 | 65.10 | 0.1M |
| 2022-10-03 | 62.30 | 64.30 | 61.90 | 63.80 | 0.1M |
| 2022-09-30 | 63.30 | 63.60 | 61.70 | 63.60 | 0.1M |
| 2022-09-29 | 64.60 | 65.20 | 62.80 | 63.70 | 0.2M |
| 2022-09-28 | 66.50 | 66.60 | 63.90 | 63.90 | 0.3M |
| 2022-09-27 | 66.10 | 67.90 | 65.50 | 67.00 | 0.1M |
| 2022-09-26 | 68.00 | 68.00 | 65.70 | 66.00 | 0.3M |
| 2022-09-23 | 70.10 | 70.10 | 68.50 | 68.60 | 0.1M |
| 2022-09-22 | 70.00 | 70.00 | 68.50 | 69.60 | 0.1M |
| 2022-09-21 | 70.80 | 71.00 | 70.00 | 70.00 | 0.1M |
| 2022-09-20 | 70.90 | 71.00 | 70.40 | 71.00 | 0.0M |
| 2022-09-19 | 71.00 | 71.20 | 70.10 | 70.30 | 0.1M |
| 2022-09-16 | 70.70 | 71.10 | 70.60 | 71.00 | 0.1M |
| 2022-09-15 | 70.80 | 72.00 | 70.70 | 71.30 | 0.1M |
| 2022-09-14 | 70.90 | 71.30 | 70.40 | 71.10 | 0.1M |
| 2022-09-13 | 71.30 | 72.20 | 71.30 | 71.60 | 0.1M |
| 2022-09-12 | 70.80 | 71.80 | 70.80 | 71.30 | 0.1M |
| 2022-09-08 | 69.80 | 70.70 | 69.60 | 70.70 | 0.1M |
| 2022-09-07 | 70.10 | 70.10 | 68.40 | 69.60 | 0.2M |
| 2022-09-06 | 71.40 | 71.40 | 70.20 | 70.20 | 0.1M |
| 2022-09-05 | 71.60 | 73.50 | 70.50 | 70.90 | 0.1M |
| 2022-09-02 | 71.40 | 72.10 | 70.90 | 71.50 | 0.1M |
| 2022-09-01 | 73.30 | 73.30 | 70.10 | 71.00 | 0.4M |
| 2022-08-31 | 72.60 | 74.10 | 72.40 | 73.50 | 0.2M |
| 2022-08-30 | 71.30 | 72.60 | 71.30 | 72.30 | 0.1M |
| 2022-08-29 | 71.00 | 71.70 | 69.80 | 71.30 | 0.2M |
| 2022-08-26 | 72.60 | 73.50 | 72.20 | 72.20 | 0.1M |
| 2022-08-25 | 71.50 | 72.50 | 71.30 | 71.90 | 0.1M |
| 2022-08-24 | 71.10 | 71.40 | 70.70 | 70.70 | 0.1M |
| 2022-08-23 | 71.10 | 71.90 | 70.80 | 71.10 | 0.1M |
| 2022-08-22 | 73.30 | 73.90 | 71.70 | 72.10 | 0.3M |
| 2022-08-19 | 71.50 | 74.70 | 71.40 | 74.00 | 0.7M |
| 2022-08-18 | 70.70 | 71.00 | 69.50 | 71.00 | 0.2M |
| 2022-08-17 | 70.60 | 72.70 | 70.50 | 70.70 | 0.3M |
| 2022-08-16 | 69.10 | 70.50 | 69.10 | 70.20 | 0.2M |
| 2022-08-15 | 69.50 | 69.60 | 68.50 | 69.30 | 0.2M |
| 2022-08-12 | 68.50 | 69.40 | 68.50 | 68.90 | 0.1M |
| 2022-08-11 | 68.00 | 69.80 | 67.40 | 68.40 | 0.4M |
| 2022-08-10 | 65.20 | 67.80 | 64.80 | 67.00 | 0.3M |
| 2022-08-09 | 65.10 | 65.60 | 65.00 | 65.20 | 0.4M |
| 2022-08-08 | 66.50 | 66.50 | 65.00 | 65.10 | 0.5M |
| 2022-08-05 | 66.70 | 67.00 | 66.00 | 66.50 | 0.7M |
| 2022-08-04 | 67.20 | 67.40 | 65.90 | 66.60 | 0.5M |
| 2022-08-03 | 67.60 | 68.10 | 66.70 | 67.20 | 0.4M |
| 2022-08-02 | 69.40 | 69.50 | 67.00 | 67.60 | 0.5M |
| 2022-08-01 | 70.10 | 70.60 | 69.70 | 70.10 | 0.1M |
| 2022-07-29 | 69.80 | 71.00 | 69.50 | 70.90 | 0.1M |
| 2022-07-28 | 70.50 | 70.60 | 69.50 | 69.50 | 0.1M |
| 2022-07-27 | 70.00 | 70.60 | 69.00 | 70.40 | 0.2M |
| 2022-07-26 | 70.80 | 70.80 | 69.60 | 70.60 | 0.2M |
| 2022-07-25 | 73.00 | 73.00 | 69.80 | 70.80 | 0.2M |
| 2022-07-22 | 72.90 | 75.50 | 72.20 | 73.00 | 0.3M |
| 2022-07-21 | 70.70 | 72.90 | 70.00 | 72.90 | 0.3M |
| 2022-07-20 | 70.70 | 71.80 | 70.60 | 70.90 | 0.2M |
| 2022-07-19 | 70.80 | 70.80 | 70.00 | 70.30 | 0.1M |
| 2022-07-18 | 70.30 | 71.00 | 69.90 | 70.80 | 0.2M |
| 2022-07-15 | 71.40 | 71.40 | 69.50 | 69.90 | 0.1M |
| 2022-07-14 | 70.30 | 71.50 | 68.70 | 70.60 | 0.3M |
| 2022-07-13 | 67.50 | 70.20 | 67.50 | 69.90 | 0.4M |
| 2022-07-12 | 69.30 | 69.30 | 66.30 | 67.00 | 0.5M |
| 2022-07-11 | 73.20 | 73.20 | 69.80 | 70.10 | 0.5M |
| 2022-07-08 | 70.00 | 73.50 | 69.30 | 73.50 | 0.7M |
| 2022-07-07 | 66.90 | 69.80 | 66.50 | 69.40 | 1.1M |
| 2022-07-06 | 76.70 | 76.70 | 72.00 | 72.00 | 0.9M |
| 2022-07-05 | 80.00 | 81.20 | 79.20 | 80.00 | 0.1M |
| 2022-07-04 | 78.90 | 79.80 | 78.50 | 78.60 | 0.2M |
| 2022-07-01 | 85.10 | 85.10 | 82.70 | 83.30 | 0.5M |
| 2022-06-30 | 87.30 | 87.30 | 84.00 | 84.50 | 0.5M |
| 2022-06-29 | 88.00 | 88.20 | 86.90 | 87.90 | 0.3M |
| 2022-06-28 | 91.20 | 91.30 | 88.90 | 89.20 | 0.1M |
| 2022-06-27 | 90.60 | 92.00 | 90.60 | 90.70 | 0.2M |
| 2022-06-24 | 88.80 | 89.90 | 88.70 | 89.10 | 0.2M |
| 2022-06-23 | 88.00 | 88.10 | 86.70 | 87.60 | 0.2M |
| 2022-06-22 | 89.50 | 89.80 | 86.80 | 87.40 | 0.2M |
| 2022-06-21 | 88.30 | 89.50 | 87.70 | 89.50 | 0.2M |
| 2022-06-20 | 91.00 | 91.00 | 86.80 | 86.80 | 0.3M |
| 2022-06-17 | 90.00 | 92.20 | 88.80 | 90.70 | 0.2M |
| 2022-06-16 | 94.90 | 94.90 | 91.00 | 91.10 | 0.2M |
| 2022-06-15 | 92.60 | 94.00 | 92.60 | 93.00 | 0.1M |
| 2022-06-14 | 93.10 | 93.20 | 90.90 | 92.40 | 0.2M |
| 2022-06-13 | 95.20 | 96.00 | 93.90 | 93.90 | 0.2M |
| 2022-06-10 | 96.70 | 97.20 | 95.30 | 97.20 | 0.1M |
| 2022-06-09 | 95.10 | 97.20 | 95.10 | 97.20 | 0.2M |
| 2022-06-08 | 94.50 | 96.50 | 94.50 | 95.70 | 0.1M |
| 2022-06-07 | 95.60 | 95.80 | 94.00 | 94.50 | 0.1M |
| 2022-06-06 | 97.70 | 97.70 | 95.10 | 95.30 | 0.2M |
| 2022-06-02 | 95.50 | 97.60 | 95.50 | 97.10 | 0.3M |
| 2022-06-01 | 95.10 | 96.20 | 94.80 | 96.00 | 0.2M |
| 2022-05-31 | 95.20 | 95.60 | 94.80 | 95.10 | 0.1M |
| 2022-05-30 | 94.00 | 96.20 | 94.00 | 95.70 | 0.1M |
| 2022-05-27 | 93.70 | 94.20 | 93.30 | 93.80 | 0.1M |
| 2022-05-26 | 95.40 | 95.80 | 93.30 | 93.60 | 0.2M |
| 2022-05-25 | 94.90 | 95.90 | 94.70 | 95.40 | 0.1M |
| 2022-05-24 | 96.30 | 97.30 | 94.50 | 94.60 | 0.1M |
| 2022-05-23 | 97.30 | 97.50 | 96.20 | 96.70 | 0.1M |
| 2022-05-20 | 96.70 | 97.50 | 96.50 | 97.20 | 0.0M |
| 2022-05-19 | 97.00 | 97.00 | 95.50 | 96.70 | 0.1M |
| 2022-05-18 | 98.10 | 98.40 | 97.80 | 97.90 | 0.1M |
| 2022-05-17 | 96.70 | 98.20 | 96.00 | 97.80 | 0.1M |
| 2022-05-16 | 96.10 | 97.70 | 93.70 | 95.00 | 0.1M |
| 2022-05-13 | 96.60 | 96.60 | 94.40 | 95.80 | 0.2M |
| 2022-05-12 | 96.10 | 97.00 | 93.00 | 93.00 | 0.2M |
| 2022-05-11 | 96.60 | 97.30 | 95.10 | 96.10 | 0.1M |
| 2022-05-10 | 93.00 | 97.30 | 93.00 | 97.30 | 0.1M |
| 2022-05-09 | 98.70 | 98.70 | 95.60 | 96.00 | 0.3M |
| 2022-05-06 | 98.00 | 99.70 | 97.50 | 99.30 | 0.1M |
| 2022-05-05 | 102.00 | 102.00 | 100.50 | 101.00 | 0.1M |
| 2022-05-04 | 101.50 | 101.50 | 99.90 | 100.00 | 0.1M |
| 2022-05-03 | 104.00 | 104.00 | 99.70 | 99.70 | 0.3M |
| 2022-04-29 | 101.00 | 104.00 | 101.00 | 104.00 | 0.2M |
| 2022-04-28 | 99.30 | 100.50 | 98.40 | 99.60 | 0.4M |
| 2022-04-27 | 99.90 | 99.90 | 97.10 | 98.70 | 0.3M |
| 2022-04-26 | 101.50 | 101.50 | 100.00 | 100.50 | 0.2M |
| 2022-04-25 | 101.50 | 101.50 | 99.60 | 99.80 | 0.5M |
| 2022-04-22 | 103.50 | 104.50 | 103.00 | 103.00 | 0.2M |
| 2022-04-21 | 106.00 | 106.00 | 104.00 | 105.00 | 0.2M |
| 2022-04-20 | 107.50 | 108.00 | 105.00 | 106.00 | 0.2M |
| 2022-04-19 | 108.00 | 109.00 | 106.50 | 107.50 | 0.2M |
| 2022-04-18 | 105.50 | 107.50 | 105.00 | 105.50 | 0.3M |
| 2022-04-15 | 111.00 | 111.00 | 106.00 | 106.50 | 0.5M |
| 2022-04-14 | 112.50 | 113.00 | 110.50 | 111.00 | 0.2M |
| 2022-04-13 | 110.00 | 113.00 | 110.00 | 112.50 | 0.1M |
| 2022-04-12 | 109.00 | 111.50 | 108.50 | 110.00 | 0.2M |
| 2022-04-11 | 113.00 | 114.50 | 110.00 | 110.00 | 0.2M |
| 2022-04-08 | 112.00 | 113.50 | 111.50 | 113.00 | 0.1M |
| 2022-04-07 | 115.00 | 116.00 | 111.50 | 111.50 | 0.3M |
| 2022-04-06 | 113.00 | 115.00 | 113.00 | 115.00 | 0.1M |
| 2022-04-01 | 113.00 | 115.00 | 112.50 | 114.50 | 0.1M |
| 2022-03-31 | 117.50 | 117.50 | 114.50 | 114.50 | 0.2M |
| 2022-03-30 | 115.50 | 118.00 | 115.50 | 117.50 | 0.2M |
| 2022-03-29 | 115.50 | 115.50 | 114.00 | 114.50 | 0.2M |
| 2022-03-28 | 115.50 | 116.00 | 112.50 | 114.00 | 0.5M |
| 2022-03-25 | 119.50 | 120.00 | 117.50 | 117.50 | 0.3M |
| 2022-03-24 | 116.50 | 120.50 | 115.00 | 119.50 | 0.6M |
| 2022-03-23 | 119.00 | 119.00 | 115.00 | 116.50 | 0.5M |
| 2022-03-22 | 115.50 | 118.00 | 114.50 | 118.00 | 0.3M |
| 2022-03-21 | 116.50 | 120.00 | 115.00 | 116.50 | 0.8M |
| 2022-03-18 | 115.50 | 115.50 | 112.00 | 115.00 | 0.5M |
| 2022-03-17 | 116.00 | 117.00 | 113.00 | 115.50 | 0.5M |
| 2022-03-16 | 110.50 | 114.00 | 110.50 | 113.00 | 0.4M |
| 2022-03-15 | 112.00 | 114.50 | 110.00 | 110.50 | 0.8M |
| 2022-03-14 | 117.50 | 117.50 | 109.50 | 109.50 | 1.1M |
| 2022-03-11 | 119.50 | 119.50 | 115.50 | 115.50 | 0.2M |
| 2022-03-10 | 116.50 | 121.50 | 116.50 | 119.00 | 0.6M |
| 2022-03-09 | 112.00 | 115.50 | 111.50 | 115.00 | 0.3M |
| 2022-03-08 | 110.00 | 115.50 | 110.00 | 110.50 | 0.5M |
| 2022-03-07 | 117.00 | 117.00 | 112.00 | 113.50 | 0.7M |
| 2022-03-04 | 119.00 | 122.00 | 117.50 | 117.50 | 0.4M |
| 2022-03-03 | 121.00 | 121.50 | 119.00 | 119.00 | 0.3M |
| 2022-03-02 | 119.50 | 120.50 | 117.50 | 120.50 | 0.3M |
| 2022-03-01 | 121.00 | 123.00 | 119.00 | 119.00 | 0.4M |
| 2022-02-25 | 120.00 | 121.50 | 119.00 | 119.50 | 0.4M |
| 2022-02-24 | 120.50 | 122.00 | 118.00 | 118.50 | 0.5M |
| 2022-02-23 | 123.50 | 123.50 | 121.00 | 121.00 | 0.3M |
| 2022-02-22 | 123.50 | 124.00 | 120.00 | 122.50 | 0.5M |
| 2022-02-21 | 127.50 | 127.50 | 123.50 | 124.00 | 0.3M |
| 2022-02-18 | 123.50 | 128.00 | 123.00 | 128.00 | 0.3M |
| 2022-02-17 | 127.50 | 130.50 | 124.50 | 125.50 | 0.6M |
| 2022-02-16 | 125.50 | 127.50 | 125.50 | 126.50 | 0.3M |
| 2022-02-15 | 126.00 | 126.00 | 123.00 | 123.00 | 0.3M |
| 2022-02-14 | 128.00 | 128.50 | 123.00 | 123.00 | 1.0M |
| 2022-02-11 | 131.00 | 133.00 | 129.50 | 132.00 | 0.6M |
| 2022-02-10 | 133.50 | 135.50 | 132.50 | 133.50 | 0.9M |
| 2022-02-09 | 134.00 | 134.00 | 130.00 | 130.50 | 1.0M |
| 2022-02-08 | 127.50 | 132.50 | 127.50 | 130.50 | 1.4M |
| 2022-02-07 | 123.00 | 126.00 | 122.00 | 125.00 | 0.6M |
| 2022-01-26 | 121.00 | 125.50 | 120.00 | 121.00 | 0.9M |
| 2022-01-25 | 121.00 | 123.50 | 119.00 | 119.00 | 0.9M |
| 2022-01-24 | 121.00 | 124.50 | 119.00 | 122.50 | 1.4M |
| 2022-01-21 | 125.00 | 126.50 | 123.00 | 124.00 | 1.7M |
| 2022-01-20 | 127.00 | 129.00 | 124.50 | 127.00 | 1.2M |
| 2022-01-19 | 128.50 | 130.50 | 128.00 | 129.00 | 0.8M |
| 2022-01-18 | 133.00 | 138.50 | 131.50 | 132.00 | 2.1M |
| 2022-01-17 | 131.50 | 133.00 | 129.50 | 131.50 | 0.6M |
| 2022-01-14 | 133.00 | 133.00 | 126.50 | 131.50 | 1.2M |
| 2022-01-13 | 135.50 | 138.00 | 131.00 | 132.00 | 1.1M |
| 2022-01-12 | 139.00 | 139.00 | 133.00 | 134.00 | 1.1M |
| 2022-01-11 | 142.50 | 142.50 | 134.00 | 137.00 | 1.7M |
| 2022-01-10 | 140.00 | 144.00 | 137.50 | 139.50 | 2.4M |
| 2022-01-07 | 148.50 | 149.50 | 136.00 | 137.50 | 4.5M |
| 2022-01-06 | 150.00 | 150.00 | 143.50 | 149.50 | 2.6M |
| 2022-01-05 | 156.00 | 157.50 | 148.00 | 150.00 | 3.2M |
| 2022-01-04 | 163.00 | 163.00 | 155.00 | 156.00 | 6.9M |
| 2022-01-03 | 155.00 | 156.00 | 146.00 | 155.50 | 8.4M |