106.45
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 | 73.66 | 74.39 | 72.76 | 72.94 | 1.8M |
| 2022-12-29 | 75.88 | 75.89 | 73.13 | 73.23 | 2.4M |
| 2022-12-28 | 77.39 | 77.55 | 74.08 | 75.30 | 3.5M |
| 2022-12-27 | 75.83 | 77.67 | 75.49 | 77.42 | 3.0M |
| 2022-12-26 | 76.19 | 76.68 | 75.20 | 75.39 | 2.2M |
| 2022-12-23 | 76.60 | 77.15 | 75.16 | 76.19 | 2.6M |
| 2022-12-22 | 77.17 | 79.54 | 76.88 | 77.60 | 3.5M |
| 2022-12-21 | 77.31 | 78.45 | 76.49 | 77.05 | 2.0M |
| 2022-12-20 | 78.89 | 79.27 | 75.90 | 76.77 | 2.9M |
| 2022-12-19 | 79.91 | 80.40 | 78.01 | 78.79 | 3.0M |
| 2022-12-16 | 81.69 | 82.93 | 79.32 | 79.90 | 5.1M |
| 2022-12-15 | 83.95 | 86.67 | 81.93 | 82.08 | 4.5M |
| 2022-12-14 | 80.88 | 83.50 | 80.83 | 83.25 | 3.1M |
| 2022-12-13 | 81.50 | 83.18 | 80.31 | 81.91 | 2.2M |
| 2022-12-12 | 83.06 | 85.40 | 81.50 | 82.00 | 5.1M |
| 2022-12-09 | 81.30 | 84.01 | 80.00 | 83.90 | 6.3M |
| 2022-12-08 | 79.08 | 81.43 | 77.60 | 81.20 | 4.4M |
| 2022-12-07 | 79.52 | 80.52 | 77.88 | 79.08 | 4.0M |
| 2022-12-06 | 79.57 | 82.22 | 78.31 | 79.91 | 6.2M |
| 2022-12-05 | 74.61 | 80.45 | 74.05 | 80.11 | 8.0M |
| 2022-12-02 | 73.63 | 75.08 | 72.80 | 73.85 | 2.6M |
| 2022-12-01 | 74.00 | 76.00 | 73.02 | 73.68 | 4.4M |
| 2022-11-30 | 73.80 | 74.36 | 72.01 | 72.04 | 3.8M |
| 2022-11-29 | 72.01 | 74.79 | 70.80 | 74.64 | 4.6M |
| 2022-11-28 | 69.02 | 70.90 | 68.38 | 70.80 | 3.4M |
| 2022-11-25 | 71.78 | 73.45 | 70.92 | 71.46 | 2.7M |
| 2022-11-24 | 70.88 | 72.48 | 70.58 | 72.02 | 3.2M |
| 2022-11-23 | 72.75 | 73.10 | 69.48 | 70.53 | 4.3M |
| 2022-11-22 | 73.98 | 74.39 | 72.20 | 72.59 | 3.0M |
| 2022-11-21 | 74.40 | 74.99 | 72.72 | 74.02 | 4.0M |
| 2022-11-18 | 77.55 | 77.91 | 75.15 | 75.50 | 5.0M |
| 2022-11-17 | 76.00 | 77.56 | 74.07 | 77.56 | 6.1M |
| 2022-11-16 | 74.90 | 77.38 | 74.00 | 76.06 | 8.9M |
| 2022-11-15 | 69.70 | 75.50 | 68.48 | 75.18 | 10.1M |
| 2022-11-14 | 71.28 | 73.49 | 69.06 | 69.59 | 8.3M |
| 2022-11-11 | 68.37 | 70.09 | 67.41 | 69.02 | 5.4M |
| 2022-11-10 | 67.40 | 67.88 | 65.70 | 65.94 | 3.3M |
| 2022-11-09 | 68.08 | 68.80 | 67.32 | 67.47 | 2.5M |
| 2022-11-08 | 69.22 | 69.36 | 67.56 | 68.12 | 2.6M |
| 2022-11-07 | 68.30 | 70.19 | 67.70 | 69.20 | 4.4M |
| 2022-11-04 | 66.58 | 70.05 | 66.50 | 68.66 | 5.9M |
| 2022-11-03 | 66.90 | 67.11 | 65.25 | 66.44 | 4.4M |
| 2022-11-02 | 65.25 | 68.60 | 65.25 | 66.89 | 8.2M |
| 2022-11-01 | 58.34 | 64.13 | 58.34 | 64.13 | 6.3M |
| 2022-10-31 | 58.00 | 60.13 | 56.11 | 58.30 | 7.9M |
| 2022-10-28 | 64.50 | 65.47 | 61.18 | 61.50 | 3.9M |
| 2022-10-27 | 65.74 | 66.86 | 64.70 | 64.83 | 3.8M |
| 2022-10-26 | 61.54 | 66.59 | 61.50 | 65.74 | 6.4M |
| 2022-10-25 | 62.33 | 63.99 | 60.66 | 61.54 | 4.8M |
| 2022-10-24 | 67.01 | 67.31 | 62.66 | 62.74 | 6.0M |
| 2022-10-21 | 67.40 | 68.69 | 66.36 | 67.51 | 3.4M |
| 2022-10-20 | 66.66 | 69.18 | 66.60 | 67.35 | 3.2M |
| 2022-10-19 | 68.92 | 69.90 | 67.26 | 67.28 | 3.1M |
| 2022-10-18 | 70.25 | 70.50 | 68.88 | 69.25 | 2.7M |
| 2022-10-17 | 68.90 | 71.44 | 68.88 | 69.92 | 3.8M |
| 2022-10-14 | 66.78 | 71.48 | 66.35 | 69.99 | 6.6M |
| 2022-10-13 | 65.91 | 69.44 | 65.84 | 66.23 | 3.7M |
| 2022-10-12 | 64.70 | 66.58 | 63.21 | 66.34 | 3.1M |
| 2022-10-11 | 64.31 | 65.35 | 62.50 | 65.19 | 3.4M |
| 2022-10-10 | 67.00 | 67.47 | 64.11 | 64.34 | 3.5M |
| 2022-09-30 | 68.96 | 68.96 | 66.40 | 66.70 | 3.4M |
| 2022-09-29 | 69.00 | 71.10 | 67.81 | 68.27 | 5.0M |
| 2022-09-28 | 69.84 | 70.88 | 67.60 | 68.00 | 2.9M |
| 2022-09-27 | 68.20 | 70.07 | 67.22 | 70.06 | 5.0M |
| 2022-09-26 | 66.54 | 68.37 | 66.19 | 67.42 | 3.7M |
| 2022-09-23 | 67.80 | 68.33 | 66.10 | 66.77 | 3.0M |
| 2022-09-22 | 69.31 | 69.39 | 67.45 | 67.79 | 3.7M |
| 2022-09-21 | 70.05 | 70.05 | 68.11 | 69.27 | 3.3M |
| 2022-09-20 | 69.99 | 70.78 | 69.45 | 70.43 | 2.7M |
| 2022-09-19 | 70.20 | 70.93 | 69.29 | 69.84 | 3.5M |
| 2022-09-16 | 72.91 | 72.96 | 70.52 | 70.52 | 4.4M |
| 2022-09-15 | 74.43 | 75.41 | 71.89 | 72.38 | 4.7M |
| 2022-09-14 | 73.24 | 74.75 | 73.00 | 73.99 | 2.5M |
| 2022-09-13 | 74.94 | 76.58 | 74.50 | 75.11 | 4.5M |
| 2022-09-09 | 73.81 | 75.20 | 73.18 | 74.84 | 6.3M |
| 2022-09-08 | 75.82 | 76.21 | 73.80 | 73.81 | 6.4M |
| 2022-09-07 | 77.59 | 77.59 | 75.48 | 75.66 | 6.2M |
| 2022-09-06 | 78.61 | 79.83 | 77.21 | 77.61 | 3.6M |
| 2022-09-05 | 79.50 | 80.01 | 77.22 | 78.39 | 3.2M |
| 2022-09-02 | 81.69 | 81.69 | 79.06 | 79.80 | 3.2M |
| 2022-09-01 | 81.60 | 83.28 | 80.62 | 81.69 | 3.2M |
| 2022-08-31 | 80.21 | 82.30 | 79.30 | 81.60 | 4.1M |
| 2022-08-30 | 81.75 | 82.60 | 79.99 | 80.68 | 3.5M |
| 2022-08-29 | 81.00 | 83.71 | 80.54 | 81.80 | 4.6M |
| 2022-08-26 | 85.70 | 86.75 | 83.07 | 83.80 | 3.2M |
| 2022-08-25 | 85.00 | 86.20 | 83.02 | 85.90 | 3.3M |
| 2022-08-24 | 88.17 | 88.88 | 84.60 | 84.80 | 4.3M |
| 2022-08-23 | 89.45 | 90.15 | 87.79 | 88.32 | 3.5M |
| 2022-08-22 | 88.63 | 90.67 | 87.57 | 90.15 | 2.4M |
| 2022-08-19 | 90.35 | 91.50 | 89.01 | 89.36 | 2.8M |
| 2022-08-18 | 92.92 | 92.92 | 90.00 | 90.40 | 3.6M |
| 2022-08-17 | 92.50 | 93.30 | 91.31 | 92.73 | 3.0M |
| 2022-08-16 | 93.90 | 93.90 | 92.21 | 92.85 | 2.6M |
| 2022-08-15 | 92.17 | 93.37 | 91.47 | 93.29 | 3.7M |
| 2022-08-12 | 93.06 | 96.48 | 92.00 | 93.88 | 6.3M |
| 2022-08-11 | 87.31 | 93.60 | 87.05 | 93.00 | 8.0M |
| 2022-08-10 | 89.99 | 90.83 | 86.87 | 87.02 | 6.3M |
| 2022-08-09 | 89.96 | 91.25 | 87.10 | 90.98 | 5.2M |
| 2022-08-08 | 90.60 | 91.37 | 89.15 | 89.55 | 3.1M |
| 2022-08-05 | 90.35 | 90.79 | 89.00 | 90.75 | 3.5M |
| 2022-08-04 | 90.98 | 91.60 | 89.01 | 89.95 | 2.8M |
| 2022-08-03 | 90.07 | 92.50 | 89.51 | 90.25 | 3.2M |
| 2022-08-02 | 92.89 | 92.89 | 89.00 | 90.07 | 4.3M |
| 2022-08-01 | 92.16 | 96.77 | 92.00 | 94.00 | 4.2M |
| 2022-07-29 | 96.88 | 97.00 | 92.48 | 92.51 | 4.1M |
| 2022-07-28 | 97.38 | 98.98 | 96.38 | 96.76 | 3.0M |
| 2022-07-27 | 96.60 | 98.01 | 95.85 | 97.35 | 2.6M |
| 2022-07-26 | 97.02 | 98.70 | 96.40 | 96.85 | 2.9M |
| 2022-07-25 | 97.84 | 99.52 | 95.83 | 97.42 | 3.9M |
| 2022-07-22 | 99.18 | 99.41 | 96.00 | 97.06 | 3.8M |
| 2022-07-21 | 100.31 | 100.79 | 98.68 | 98.68 | 2.6M |
| 2022-07-20 | 100.14 | 101.33 | 99.27 | 100.41 | 2.6M |
| 2022-07-19 | 100.01 | 101.49 | 99.00 | 99.90 | 2.5M |
| 2022-07-18 | 102.00 | 102.50 | 98.61 | 100.90 | 3.6M |
| 2022-07-15 | 100.00 | 105.38 | 100.00 | 102.85 | 4.3M |
| 2022-07-14 | 104.98 | 105.38 | 100.98 | 101.85 | 4.2M |
| 2022-07-13 | 102.65 | 103.61 | 100.89 | 103.08 | 3.2M |
| 2022-07-12 | 104.79 | 107.07 | 101.80 | 102.46 | 4.2M |
| 2022-07-11 | 109.00 | 109.00 | 104.59 | 105.50 | 4.2M |
| 2022-07-08 | 111.70 | 111.91 | 107.60 | 109.00 | 6.1M |
| 2022-07-07 | 117.05 | 117.70 | 110.50 | 111.92 | 5.5M |
| 2022-07-06 | 120.99 | 121.68 | 115.10 | 117.05 | 4.2M |
| 2022-07-05 | 123.00 | 126.50 | 118.00 | 121.86 | 4.1M |
| 2022-07-04 | 122.22 | 124.00 | 120.69 | 122.95 | 3.9M |
| 2022-07-01 | 121.68 | 126.13 | 121.00 | 124.45 | 4.2M |
| 2022-06-30 | 115.02 | 125.00 | 115.02 | 121.89 | 5.6M |
| 2022-06-29 | 113.66 | 116.87 | 112.05 | 114.90 | 4.0M |
| 2022-06-28 | 115.60 | 115.60 | 110.20 | 113.66 | 4.1M |
| 2022-06-27 | 112.50 | 118.48 | 111.60 | 115.82 | 5.4M |
| 2022-06-24 | 110.07 | 112.87 | 108.17 | 111.39 | 4.4M |
| 2022-06-23 | 109.50 | 112.49 | 107.32 | 109.94 | 3.9M |
| 2022-06-22 | 118.03 | 121.55 | 109.29 | 109.50 | 6.2M |
| 2022-06-21 | 115.00 | 124.00 | 113.01 | 118.01 | 6.4M |
| 2022-06-20 | 112.72 | 116.33 | 112.55 | 115.00 | 4.3M |
| 2022-06-17 | 110.00 | 113.54 | 106.44 | 113.33 | 4.2M |
| 2022-06-16 | 110.45 | 113.92 | 109.80 | 111.10 | 2.5M |
| 2022-06-15 | 108.95 | 112.35 | 107.00 | 110.45 | 3.4M |
| 2022-06-14 | 106.53 | 109.29 | 105.15 | 109.26 | 2.8M |
| 2022-06-13 | 109.59 | 110.00 | 104.28 | 107.42 | 5.2M |
| 2022-06-10 | 109.86 | 111.50 | 108.40 | 110.72 | 2.3M |
| 2022-06-09 | 115.10 | 115.68 | 110.50 | 111.20 | 2.8M |
| 2022-06-08 | 116.80 | 116.80 | 112.50 | 114.75 | 2.8M |
| 2022-06-07 | 113.95 | 118.88 | 112.01 | 117.00 | 3.9M |
| 2022-06-06 | 110.14 | 115.46 | 110.14 | 114.40 | 4.6M |
| 2022-06-02 | 115.13 | 115.90 | 111.10 | 112.85 | 3.0M |
| 2022-06-01 | 117.30 | 120.25 | 114.76 | 116.00 | 4.6M |
| 2022-05-31 | 104.96 | 117.15 | 104.80 | 117.15 | 6.1M |
| 2022-05-30 | 99.80 | 107.90 | 99.10 | 106.50 | 4.1M |
| 2022-05-27 | 97.50 | 103.00 | 97.14 | 100.09 | 3.3M |
| 2022-05-26 | 97.06 | 98.86 | 93.84 | 96.51 | 1.9M |
| 2022-05-25 | 99.00 | 100.39 | 96.21 | 97.01 | 2.3M |
| 2022-05-24 | 99.36 | 105.00 | 98.41 | 100.30 | 3.1M |
| 2022-05-23 | 101.87 | 102.60 | 99.01 | 99.99 | 1.8M |
| 2022-05-20 | 99.41 | 103.80 | 98.50 | 101.70 | 2.8M |
| 2022-05-19 | 98.70 | 100.65 | 97.88 | 98.99 | 2.6M |
| 2022-05-18 | 103.94 | 103.99 | 99.15 | 100.94 | 2.3M |
| 2022-05-17 | 99.22 | 103.22 | 99.22 | 102.50 | 2.3M |
| 2022-05-16 | 96.77 | 103.81 | 96.77 | 100.65 | 3.0M |
| 2022-05-13 | 98.66 | 99.61 | 96.77 | 97.80 | 1.2M |
| 2022-05-12 | 98.00 | 99.73 | 96.98 | 98.60 | 1.9M |
| 2022-05-11 | 92.21 | 101.00 | 91.08 | 99.80 | 3.9M |
| 2022-05-10 | 88.00 | 94.21 | 87.03 | 92.00 | 3.0M |
| 2022-05-09 | 96.00 | 96.74 | 90.88 | 91.70 | 2.9M |
| 2022-05-06 | 99.00 | 99.48 | 96.74 | 97.50 | 2.1M |
| 2022-05-05 | 109.00 | 109.00 | 101.10 | 102.50 | 4.7M |
| 2022-04-29 | 103.82 | 108.55 | 101.70 | 108.10 | 3.3M |
| 2022-04-28 | 102.84 | 105.11 | 101.49 | 103.50 | 2.3M |
| 2022-04-27 | 91.19 | 104.20 | 91.00 | 103.24 | 5.1M |
| 2022-04-26 | 104.00 | 105.00 | 96.39 | 97.51 | 4.8M |
| 2022-04-25 | 100.00 | 107.30 | 99.50 | 100.25 | 5.3M |
| 2022-04-22 | 100.70 | 103.56 | 99.48 | 99.71 | 3.1M |
| 2022-04-21 | 99.56 | 106.76 | 99.56 | 101.72 | 3.4M |
| 2022-04-20 | 102.42 | 104.50 | 101.00 | 101.48 | 2.3M |
| 2022-04-19 | 106.50 | 106.79 | 101.10 | 102.22 | 3.0M |
| 2022-04-18 | 106.26 | 107.66 | 105.05 | 106.18 | 1.6M |
| 2022-04-15 | 104.90 | 110.60 | 104.06 | 106.37 | 3.5M |
| 2022-04-14 | 98.72 | 108.59 | 98.71 | 108.59 | 3.3M |
| 2022-04-13 | 98.98 | 102.33 | 97.60 | 98.72 | 1.8M |
| 2022-04-12 | 96.30 | 100.29 | 94.50 | 100.17 | 2.7M |
| 2022-04-11 | 101.56 | 101.89 | 96.10 | 96.73 | 2.9M |
| 2022-04-08 | 103.98 | 105.10 | 101.50 | 102.89 | 1.9M |
| 2022-04-07 | 107.20 | 108.48 | 104.08 | 104.36 | 2.0M |
| 2022-04-06 | 109.05 | 109.70 | 106.50 | 107.63 | 1.8M |
| 2022-04-01 | 107.86 | 110.71 | 107.40 | 109.05 | 1.8M |
| 2022-03-31 | 110.90 | 111.44 | 107.97 | 108.66 | 2.1M |
| 2022-03-30 | 105.50 | 111.51 | 104.00 | 110.88 | 2.7M |
| 2022-03-29 | 105.92 | 108.88 | 102.98 | 103.88 | 3.0M |
| 2022-03-28 | 107.20 | 108.70 | 104.61 | 105.99 | 2.2M |
| 2022-03-25 | 112.04 | 115.83 | 109.12 | 109.58 | 1.9M |
| 2022-03-24 | 111.00 | 113.50 | 109.30 | 112.65 | 1.6M |
| 2022-03-23 | 110.55 | 113.04 | 109.90 | 111.76 | 1.7M |
| 2022-03-22 | 113.02 | 113.36 | 109.70 | 110.86 | 1.8M |
| 2022-03-21 | 110.39 | 114.44 | 108.80 | 113.40 | 2.3M |
| 2022-03-18 | 111.84 | 112.00 | 108.68 | 109.90 | 2.2M |
| 2022-03-17 | 109.00 | 114.00 | 107.61 | 112.50 | 4.9M |
| 2022-03-16 | 106.02 | 108.00 | 101.11 | 107.00 | 5.0M |
| 2022-03-15 | 110.01 | 110.01 | 103.05 | 103.71 | 4.9M |
| 2022-03-14 | 114.50 | 115.74 | 109.31 | 110.01 | 4.1M |
| 2022-03-11 | 114.77 | 117.50 | 112.56 | 117.00 | 1.9M |
| 2022-03-10 | 117.50 | 118.70 | 116.00 | 117.02 | 1.9M |
| 2022-03-09 | 113.92 | 116.59 | 109.28 | 113.76 | 2.7M |
| 2022-03-08 | 115.83 | 118.99 | 113.39 | 113.92 | 2.4M |
| 2022-03-07 | 122.94 | 123.00 | 115.06 | 115.83 | 3.2M |
| 2022-03-04 | 125.25 | 126.20 | 123.14 | 123.60 | 1.6M |
| 2022-03-03 | 130.00 | 130.96 | 124.80 | 125.10 | 1.8M |
| 2022-03-02 | 133.15 | 134.49 | 129.30 | 129.75 | 1.5M |
| 2022-03-01 | 135.38 | 137.50 | 132.75 | 133.26 | 2.0M |
| 2022-02-28 | 137.04 | 139.27 | 134.00 | 135.47 | 2.1M |
| 2022-02-25 | 136.35 | 138.98 | 133.18 | 138.35 | 2.0M |
| 2022-02-24 | 136.99 | 137.33 | 132.75 | 134.72 | 2.0M |
| 2022-02-23 | 135.00 | 139.50 | 131.68 | 138.64 | 2.2M |
| 2022-02-22 | 138.24 | 138.79 | 133.00 | 134.97 | 3.0M |
| 2022-02-21 | 131.14 | 141.50 | 130.35 | 137.81 | 3.5M |
| 2022-02-18 | 131.19 | 132.85 | 129.50 | 131.14 | 1.5M |
| 2022-02-17 | 130.56 | 132.74 | 129.83 | 132.53 | 1.6M |
| 2022-02-16 | 132.80 | 133.69 | 130.00 | 130.50 | 1.9M |
| 2022-02-15 | 124.50 | 133.00 | 123.94 | 132.80 | 3.1M |
| 2022-02-14 | 127.79 | 129.23 | 123.20 | 124.50 | 2.5M |
| 2022-02-11 | 124.80 | 132.14 | 123.67 | 129.25 | 3.5M |
| 2022-02-10 | 128.27 | 128.80 | 123.40 | 124.62 | 1.8M |
| 2022-02-09 | 125.50 | 128.66 | 123.05 | 128.42 | 3.9M |
| 2022-02-08 | 128.80 | 130.00 | 122.91 | 125.50 | 3.6M |
| 2022-02-07 | 137.00 | 138.64 | 129.80 | 130.15 | 2.3M |
| 2022-01-28 | 130.42 | 136.98 | 127.93 | 135.00 | 2.4M |
| 2022-01-27 | 134.00 | 134.88 | 129.55 | 130.20 | 1.6M |
| 2022-01-26 | 135.35 | 137.99 | 132.10 | 133.15 | 1.7M |
| 2022-01-25 | 134.99 | 138.26 | 134.02 | 135.59 | 2.3M |
| 2022-01-24 | 139.67 | 140.56 | 132.75 | 134.01 | 2.8M |
| 2022-01-21 | 137.47 | 138.41 | 133.60 | 136.47 | 1.9M |
| 2022-01-20 | 138.58 | 140.50 | 135.80 | 137.62 | 1.8M |
| 2022-01-19 | 144.91 | 145.66 | 138.59 | 139.55 | 2.1M |
| 2022-01-18 | 141.27 | 150.87 | 140.00 | 146.46 | 3.2M |
| 2022-01-17 | 140.50 | 142.24 | 137.01 | 141.00 | 2.3M |
| 2022-01-14 | 142.00 | 143.88 | 138.26 | 140.50 | 2.1M |
| 2022-01-13 | 147.00 | 147.86 | 141.33 | 143.11 | 2.0M |
| 2022-01-12 | 146.52 | 148.67 | 145.12 | 147.96 | 2.1M |
| 2022-01-11 | 152.00 | 154.99 | 146.39 | 146.47 | 2.3M |
| 2022-01-10 | 149.30 | 155.50 | 144.00 | 152.50 | 3.9M |
| 2022-01-07 | 148.21 | 152.44 | 147.07 | 148.00 | 2.5M |
| 2022-01-06 | 148.73 | 153.00 | 147.77 | 148.21 | 2.3M |
| 2022-01-05 | 147.55 | 152.88 | 144.12 | 151.98 | 4.2M |
| 2022-01-04 | 152.53 | 152.53 | 147.00 | 147.77 | 2.7M |