145.00
最終更新: 2025-10-03
| 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 | 164.50 | 165.00 | 161.00 | 161.00 | 0.0M |
| 2022-12-29 | 160.50 | 161.00 | 157.00 | 161.00 | 0.0M |
| 2022-12-28 | 165.00 | 165.50 | 160.00 | 160.00 | 0.0M |
| 2022-12-27 | 168.50 | 169.50 | 165.00 | 167.00 | 0.0M |
| 2022-12-26 | 169.00 | 170.50 | 164.00 | 166.50 | 0.0M |
| 2022-12-23 | 160.50 | 172.00 | 160.50 | 168.00 | 0.0M |
| 2022-12-22 | 166.00 | 166.50 | 161.50 | 163.50 | 0.0M |
| 2022-12-21 | 166.00 | 169.00 | 160.00 | 160.50 | 0.0M |
| 2022-12-20 | 171.00 | 178.00 | 163.00 | 164.00 | 0.0M |
| 2022-12-19 | 173.50 | 174.50 | 170.00 | 171.00 | 0.0M |
| 2022-12-16 | 175.50 | 177.50 | 171.50 | 173.50 | 0.0M |
| 2022-12-15 | 181.50 | 183.50 | 179.50 | 180.00 | 0.0M |
| 2022-12-14 | 180.00 | 182.50 | 179.00 | 182.50 | 0.0M |
| 2022-12-13 | 182.50 | 185.00 | 177.50 | 178.50 | 0.0M |
| 2022-12-12 | 179.00 | 185.00 | 176.50 | 181.50 | 0.0M |
| 2022-12-09 | 183.00 | 185.50 | 178.50 | 179.00 | 0.0M |
| 2022-12-08 | 182.00 | 185.00 | 179.50 | 180.50 | 0.0M |
| 2022-12-07 | 185.50 | 191.00 | 183.00 | 183.00 | 0.0M |
| 2022-12-06 | 190.00 | 192.00 | 183.00 | 185.00 | 0.0M |
| 2022-12-05 | 195.50 | 196.50 | 188.50 | 193.00 | 0.0M |
| 2022-12-02 | 199.50 | 202.00 | 194.50 | 197.00 | 0.0M |
| 2022-12-01 | 184.00 | 196.50 | 182.50 | 196.50 | 0.0M |
| 2022-11-30 | 177.50 | 179.00 | 177.00 | 179.00 | 0.0M |
| 2022-11-29 | 178.50 | 183.00 | 176.00 | 176.50 | 0.0M |
| 2022-11-28 | 172.50 | 183.50 | 170.50 | 179.50 | 0.0M |
| 2022-11-25 | 178.00 | 181.50 | 173.50 | 173.50 | 0.0M |
| 2022-11-24 | 175.50 | 178.50 | 172.50 | 178.00 | 0.0M |
| 2022-11-23 | 178.50 | 180.00 | 175.00 | 175.00 | 0.0M |
| 2022-11-22 | 180.50 | 183.00 | 176.00 | 176.50 | 0.0M |
| 2022-11-21 | 185.50 | 186.50 | 181.50 | 181.50 | 0.0M |
| 2022-11-18 | 192.00 | 201.50 | 185.50 | 185.50 | 0.0M |
| 2022-11-17 | 186.00 | 189.50 | 185.00 | 188.50 | 0.0M |
| 2022-11-16 | 184.00 | 190.00 | 181.50 | 187.50 | 0.0M |
| 2022-11-15 | 182.50 | 186.00 | 178.50 | 184.00 | 0.0M |
| 2022-11-14 | 182.00 | 187.50 | 179.50 | 182.50 | 0.0M |
| 2022-11-11 | 183.00 | 190.00 | 178.00 | 180.00 | 0.0M |
| 2022-11-10 | 177.00 | 177.50 | 173.50 | 176.00 | 0.0M |
| 2022-11-09 | 173.50 | 178.50 | 173.50 | 176.50 | 0.0M |
| 2022-11-08 | 177.00 | 180.50 | 171.00 | 171.50 | 0.0M |
| 2022-11-07 | 176.00 | 179.00 | 172.00 | 172.50 | 0.0M |
| 2022-11-04 | 172.50 | 176.00 | 169.00 | 173.50 | 0.0M |
| 2022-11-03 | 169.00 | 176.50 | 169.00 | 175.50 | 0.0M |
| 2022-11-02 | 173.00 | 175.50 | 171.00 | 172.50 | 0.0M |
| 2022-11-01 | 165.50 | 176.00 | 165.50 | 172.50 | 0.0M |
| 2022-10-31 | 161.00 | 171.00 | 159.00 | 166.50 | 0.0M |
| 2022-10-28 | 161.50 | 166.00 | 156.00 | 156.00 | 0.0M |
| 2022-10-27 | 162.00 | 165.00 | 160.50 | 163.50 | 0.0M |
| 2022-10-26 | 163.50 | 163.50 | 157.50 | 159.50 | 0.0M |
| 2022-10-25 | 159.50 | 166.00 | 157.00 | 163.50 | 0.0M |
| 2022-10-24 | 157.00 | 161.00 | 154.50 | 158.00 | 0.0M |
| 2022-10-21 | 157.00 | 157.50 | 150.00 | 150.00 | 0.0M |
| 2022-10-20 | 154.50 | 161.00 | 153.50 | 157.50 | 0.0M |
| 2022-10-19 | 160.00 | 164.00 | 157.00 | 157.50 | 0.0M |
| 2022-10-18 | 162.50 | 164.50 | 153.00 | 159.00 | 0.0M |
| 2022-10-17 | 161.00 | 163.00 | 152.50 | 159.00 | 0.0M |
| 2022-10-14 | 174.00 | 177.50 | 166.50 | 169.00 | 0.0M |
| 2022-10-13 | 179.50 | 181.00 | 163.00 | 163.00 | 0.0M |
| 2022-10-12 | 181.50 | 184.50 | 175.50 | 178.00 | 0.0M |
| 2022-10-11 | 185.00 | 190.00 | 182.00 | 182.50 | 0.0M |
| 2022-10-07 | 200.00 | 203.50 | 195.00 | 196.50 | 0.0M |
| 2022-10-06 | 200.00 | 203.50 | 196.00 | 203.00 | 0.0M |
| 2022-10-05 | 218.50 | 221.00 | 196.50 | 201.00 | 0.0M |
| 2022-10-04 | 210.00 | 218.50 | 206.00 | 215.50 | 0.0M |
| 2022-10-03 | 188.00 | 206.00 | 187.50 | 202.50 | 0.0M |
| 2022-09-30 | 184.00 | 193.00 | 180.50 | 191.50 | 0.0M |
| 2022-09-29 | 193.50 | 194.00 | 185.00 | 188.50 | 0.0M |
| 2022-09-28 | 201.00 | 206.50 | 188.00 | 188.00 | 0.0M |
| 2022-09-27 | 195.00 | 204.00 | 195.00 | 203.00 | 0.0M |
| 2022-09-26 | 193.00 | 198.50 | 192.00 | 194.00 | 0.0M |
| 2022-09-23 | 198.50 | 203.50 | 195.00 | 195.00 | 0.0M |
| 2022-09-22 | 196.00 | 202.00 | 193.50 | 202.00 | 0.0M |
| 2022-09-21 | 196.00 | 199.00 | 194.00 | 197.50 | 0.0M |
| 2022-09-20 | 199.50 | 203.00 | 195.50 | 197.00 | 0.0M |
| 2022-09-19 | 192.50 | 200.00 | 192.00 | 196.00 | 0.0M |
| 2022-09-16 | 185.50 | 190.50 | 184.50 | 189.00 | 0.0M |
| 2022-09-15 | 192.00 | 194.50 | 186.00 | 188.00 | 0.0M |
| 2022-09-14 | 190.50 | 195.50 | 189.00 | 191.00 | 0.0M |
| 2022-09-13 | 195.00 | 204.50 | 193.50 | 199.00 | 0.0M |
| 2022-09-12 | 197.50 | 199.50 | 192.00 | 193.00 | 0.0M |
| 2022-09-08 | 203.50 | 203.50 | 193.00 | 193.00 | 0.0M |
| 2022-09-07 | 211.00 | 212.00 | 196.00 | 196.00 | 0.0M |
| 2022-09-06 | 231.50 | 231.50 | 213.50 | 218.00 | 0.0M |
| 2022-09-05 | 242.00 | 242.50 | 225.00 | 225.00 | 0.0M |
| 2022-09-02 | 238.00 | 245.00 | 236.50 | 236.50 | 0.0M |
| 2022-09-01 | 238.00 | 243.50 | 235.00 | 239.00 | 0.0M |
| 2022-08-31 | 233.50 | 246.00 | 232.50 | 240.50 | 0.0M |
| 2022-08-30 | 229.50 | 238.00 | 229.00 | 235.00 | 0.0M |
| 2022-08-29 | 227.00 | 233.00 | 225.00 | 226.00 | 0.0M |
| 2022-08-26 | 242.50 | 247.00 | 234.50 | 239.50 | 0.0M |
| 2022-08-25 | 228.00 | 245.00 | 227.50 | 234.00 | 0.0M |
| 2022-08-24 | 228.50 | 233.50 | 225.00 | 225.00 | 0.0M |
| 2022-08-23 | 232.00 | 233.00 | 223.00 | 225.00 | 0.0M |
| 2022-08-22 | 251.00 | 255.00 | 237.00 | 237.00 | 0.0M |
| 2022-08-19 | 227.50 | 249.50 | 227.50 | 249.50 | 0.0M |
| 2022-08-18 | 217.00 | 227.50 | 215.50 | 227.00 | 0.0M |
| 2022-08-17 | 220.00 | 229.50 | 220.00 | 222.00 | 0.0M |
| 2022-08-16 | 225.50 | 232.50 | 216.50 | 220.00 | 0.0M |
| 2022-08-15 | 203.00 | 224.50 | 202.50 | 224.50 | 0.0M |
| 2022-08-12 | 195.50 | 207.50 | 187.00 | 204.50 | 0.0M |
| 2022-08-11 | 204.50 | 206.00 | 196.00 | 196.00 | 0.0M |
| 2022-08-10 | 201.00 | 202.50 | 194.50 | 196.50 | 0.0M |
| 2022-08-09 | 197.50 | 205.00 | 197.50 | 199.50 | 0.0M |
| 2022-08-08 | 195.00 | 202.00 | 193.50 | 199.00 | 0.0M |
| 2022-08-05 | 191.00 | 199.00 | 189.50 | 197.50 | 0.0M |
| 2022-08-04 | 184.00 | 194.50 | 178.00 | 194.00 | 0.0M |
| 2022-08-03 | 205.50 | 206.50 | 189.50 | 189.50 | 0.0M |
| 2022-08-02 | 214.00 | 214.00 | 206.00 | 210.50 | 0.0M |
| 2022-08-01 | 221.50 | 221.50 | 213.00 | 217.50 | 0.0M |
| 2022-07-29 | 214.50 | 225.50 | 212.00 | 218.00 | 0.0M |
| 2022-07-28 | 218.00 | 221.50 | 208.00 | 210.00 | 0.0M |
| 2022-07-27 | 206.50 | 214.50 | 205.00 | 214.00 | 0.0M |
| 2022-07-26 | 216.00 | 220.00 | 205.50 | 207.00 | 0.0M |
| 2022-07-25 | 216.50 | 219.50 | 206.50 | 219.50 | 0.0M |
| 2022-07-22 | 230.00 | 233.50 | 216.00 | 216.50 | 0.0M |
| 2022-07-21 | 220.50 | 239.00 | 219.50 | 229.50 | 0.0M |
| 2022-07-20 | 216.00 | 221.50 | 215.00 | 219.00 | 0.0M |
| 2022-07-19 | 199.50 | 206.00 | 199.50 | 206.00 | 0.0M |
| 2022-07-18 | 204.00 | 208.00 | 199.00 | 201.00 | 0.0M |
| 2022-07-15 | 189.50 | 201.00 | 187.50 | 201.00 | 0.0M |
| 2022-07-14 | 177.00 | 186.00 | 176.00 | 184.00 | 0.0M |
| 2022-07-13 | 187.00 | 187.00 | 175.00 | 175.00 | 0.0M |
| 2022-07-12 | 189.50 | 189.50 | 178.50 | 180.00 | 0.0M |
| 2022-07-11 | 186.00 | 195.00 | 186.00 | 194.00 | 0.0M |
| 2022-07-08 | 186.00 | 195.00 | 169.50 | 186.00 | 0.0M |
| 2022-07-07 | 177.00 | 192.50 | 172.00 | 188.00 | 0.0M |
| 2022-07-06 | 196.00 | 198.00 | 176.50 | 176.50 | 0.0M |
| 2022-07-05 | 191.00 | 197.00 | 184.00 | 196.00 | 0.0M |
| 2022-07-04 | 214.00 | 214.50 | 193.00 | 193.00 | 0.0M |
| 2022-07-01 | 229.00 | 231.50 | 212.50 | 214.00 | 0.0M |
| 2022-06-30 | 235.00 | 236.00 | 221.00 | 230.50 | 0.0M |
| 2022-06-29 | 252.50 | 254.00 | 236.00 | 236.00 | 0.0M |
| 2022-06-28 | 291.00 | 291.00 | 262.00 | 262.00 | 0.0M |
| 2022-06-27 | 296.00 | 298.00 | 283.00 | 291.00 | 0.0M |
| 2022-06-24 | 310.00 | 312.00 | 290.00 | 291.00 | 0.0M |
| 2022-06-23 | 313.00 | 318.00 | 305.00 | 306.00 | 0.0M |
| 2022-06-22 | 316.50 | 322.50 | 307.00 | 312.00 | 0.0M |
| 2022-06-21 | 305.00 | 321.00 | 302.00 | 316.50 | 0.0M |
| 2022-06-20 | 320.00 | 321.50 | 301.50 | 302.00 | 0.0M |
| 2022-06-17 | 314.50 | 324.00 | 308.50 | 324.00 | 0.0M |
| 2022-06-16 | 344.00 | 350.00 | 315.00 | 315.00 | 0.0M |
| 2022-06-15 | 322.00 | 338.00 | 322.00 | 333.00 | 0.0M |
| 2022-06-14 | 320.00 | 323.50 | 313.50 | 318.00 | 0.0M |
| 2022-06-13 | 318.50 | 326.00 | 318.00 | 320.50 | 0.0M |
| 2022-06-10 | 325.00 | 329.00 | 321.00 | 327.00 | 0.0M |
| 2022-06-09 | 321.00 | 328.50 | 318.50 | 328.50 | 0.0M |
| 2022-06-08 | 323.50 | 329.00 | 320.00 | 320.50 | 0.0M |
| 2022-06-07 | 321.00 | 331.50 | 321.00 | 323.50 | 0.0M |
| 2022-06-06 | 336.50 | 338.00 | 320.00 | 320.00 | 0.0M |
| 2022-06-02 | 345.50 | 346.50 | 330.50 | 332.00 | 0.0M |
| 2022-06-01 | 349.50 | 354.50 | 345.00 | 346.50 | 0.0M |
| 2022-05-31 | 350.00 | 367.00 | 343.50 | 348.00 | 0.0M |
| 2022-05-30 | 326.50 | 355.00 | 321.00 | 355.00 | 0.0M |
| 2022-05-27 | 312.00 | 324.50 | 311.00 | 323.00 | 0.0M |
| 2022-05-26 | 318.00 | 320.00 | 304.00 | 305.00 | 0.0M |
| 2022-05-25 | 304.00 | 316.00 | 301.50 | 316.00 | 0.0M |
| 2022-05-24 | 314.00 | 315.00 | 303.50 | 304.00 | 0.0M |
| 2022-05-23 | 324.00 | 324.50 | 310.50 | 310.50 | 0.0M |
| 2022-05-20 | 325.50 | 333.50 | 319.00 | 319.50 | 0.0M |
| 2022-05-19 | 309.00 | 319.50 | 309.00 | 319.50 | 0.0M |
| 2022-05-18 | 321.50 | 323.50 | 315.00 | 318.50 | 0.0M |
| 2022-05-17 | 318.00 | 323.00 | 312.00 | 317.50 | 0.0M |
| 2022-05-16 | 308.00 | 321.50 | 305.00 | 310.00 | 0.0M |
| 2022-05-13 | 302.00 | 305.50 | 300.00 | 300.00 | 0.0M |
| 2022-05-12 | 298.00 | 302.50 | 294.00 | 295.00 | 0.0M |
| 2022-05-11 | 302.00 | 312.50 | 300.00 | 300.50 | 0.0M |
| 2022-05-10 | 288.50 | 310.00 | 285.00 | 308.50 | 0.0M |
| 2022-05-09 | 301.50 | 302.00 | 293.50 | 295.50 | 0.0M |
| 2022-05-06 | 310.00 | 312.00 | 304.00 | 305.50 | 0.0M |
| 2022-05-05 | 326.00 | 332.50 | 319.00 | 320.00 | 0.0M |
| 2022-05-03 | 329.50 | 336.00 | 324.00 | 325.50 | 0.0M |
| 2022-04-29 | 322.00 | 328.50 | 318.00 | 321.00 | 0.0M |
| 2022-04-28 | 320.50 | 338.00 | 311.50 | 312.00 | 0.0M |
| 2022-04-26 | 317.00 | 325.00 | 312.50 | 313.50 | 0.0M |
| 2022-04-25 | 296.00 | 311.50 | 292.00 | 311.50 | 0.0M |
| 2022-04-22 | 298.00 | 306.50 | 294.50 | 306.50 | 0.0M |
| 2022-04-21 | 302.50 | 307.00 | 301.50 | 307.00 | 0.0M |
| 2022-04-20 | 303.50 | 306.50 | 297.50 | 299.50 | 0.0M |
| 2022-04-19 | 302.00 | 308.00 | 295.00 | 295.00 | 0.0M |
| 2022-04-18 | 299.00 | 304.50 | 290.50 | 296.00 | 0.0M |
| 2022-04-15 | 315.00 | 315.00 | 301.00 | 309.00 | 0.0M |
| 2022-04-14 | 328.50 | 331.00 | 318.00 | 319.00 | 0.0M |
| 2022-04-13 | 322.00 | 333.00 | 318.00 | 324.00 | 0.0M |
| 2022-04-12 | 292.50 | 315.00 | 285.50 | 315.00 | 0.0M |
| 2022-04-11 | 319.50 | 324.00 | 296.00 | 301.50 | 0.0M |
| 2022-04-08 | 340.00 | 351.50 | 322.50 | 324.00 | 0.0M |
| 2022-04-07 | 340.00 | 367.00 | 333.00 | 333.00 | 0.0M |
| 2022-04-06 | 302.50 | 338.50 | 301.00 | 338.50 | 0.0M |
| 2022-04-01 | 299.50 | 310.00 | 292.50 | 308.00 | 0.0M |
| 2022-03-31 | 333.00 | 333.50 | 296.00 | 306.00 | 0.0M |
| 2022-03-30 | 306.50 | 327.50 | 306.00 | 327.50 | 0.0M |
| 2022-03-29 | 285.00 | 301.00 | 283.00 | 298.00 | 0.0M |
| 2022-03-28 | 279.00 | 281.00 | 273.00 | 280.00 | 0.0M |
| 2022-03-25 | 285.00 | 292.50 | 281.50 | 284.50 | 0.0M |
| 2022-03-24 | 285.00 | 286.50 | 279.00 | 281.50 | 0.0M |
| 2022-03-23 | 286.50 | 298.50 | 284.50 | 287.00 | 0.0M |
| 2022-03-22 | 282.00 | 288.50 | 279.00 | 282.00 | 0.0M |
| 2022-03-21 | 285.00 | 290.00 | 277.50 | 283.50 | 0.0M |
| 2022-03-18 | 288.50 | 292.50 | 280.00 | 281.00 | 0.0M |
| 2022-03-17 | 270.00 | 287.50 | 268.00 | 287.50 | 0.0M |
| 2022-03-16 | 269.00 | 271.50 | 260.00 | 261.50 | 0.0M |
| 2022-03-15 | 274.50 | 276.50 | 261.00 | 261.00 | 0.0M |
| 2022-03-14 | 279.00 | 286.00 | 274.00 | 274.00 | 0.0M |
| 2022-03-11 | 290.50 | 293.00 | 273.50 | 276.00 | 0.0M |
| 2022-03-10 | 286.00 | 290.00 | 281.00 | 290.00 | 0.0M |
| 2022-03-09 | 280.00 | 287.00 | 271.00 | 276.00 | 0.0M |
| 2022-03-08 | 263.50 | 278.00 | 261.00 | 274.50 | 0.0M |
| 2022-03-07 | 284.50 | 284.50 | 265.00 | 268.00 | 0.0M |
| 2022-03-04 | 270.50 | 292.00 | 270.50 | 284.50 | 0.0M |
| 2022-03-03 | 291.50 | 295.00 | 275.00 | 275.00 | 0.0M |
| 2022-03-02 | 274.50 | 283.00 | 271.00 | 280.50 | 0.0M |
| 2022-03-01 | 269.50 | 275.50 | 268.00 | 274.50 | 0.0M |
| 2022-02-25 | 259.50 | 268.00 | 257.50 | 267.50 | 0.0M |
| 2022-02-24 | 265.50 | 265.50 | 251.00 | 252.50 | 0.0M |
| 2022-02-23 | 271.00 | 274.00 | 267.50 | 267.50 | 0.0M |
| 2022-02-22 | 275.00 | 280.00 | 265.00 | 267.00 | 0.0M |
| 2022-02-21 | 277.50 | 280.50 | 275.00 | 275.00 | 0.0M |
| 2022-02-18 | 277.50 | 281.50 | 273.00 | 277.50 | 0.0M |
| 2022-02-17 | 277.00 | 286.00 | 276.00 | 282.00 | 0.0M |
| 2022-02-16 | 278.00 | 282.50 | 270.00 | 275.00 | 0.0M |
| 2022-02-15 | 254.00 | 275.00 | 254.00 | 267.50 | 0.0M |
| 2022-02-14 | 255.00 | 260.50 | 251.00 | 252.00 | 0.0M |
| 2022-02-11 | 256.00 | 273.00 | 253.50 | 263.00 | 0.0M |
| 2022-02-10 | 269.00 | 275.00 | 259.00 | 259.50 | 0.0M |
| 2022-02-09 | 243.00 | 263.00 | 242.50 | 263.00 | 0.0M |
| 2022-02-08 | 228.00 | 245.50 | 226.50 | 239.50 | 0.0M |
| 2022-02-07 | 230.50 | 230.50 | 218.50 | 228.00 | 0.0M |
| 2022-01-26 | 227.00 | 232.00 | 217.50 | 226.00 | 0.0M |
| 2022-01-25 | 236.00 | 239.50 | 226.00 | 226.00 | 0.0M |
| 2022-01-24 | 235.00 | 243.00 | 225.00 | 242.00 | 0.0M |
| 2022-01-21 | 249.50 | 250.00 | 238.00 | 239.00 | 0.0M |
| 2022-01-20 | 253.00 | 256.50 | 250.00 | 252.50 | 0.0M |
| 2022-01-19 | 255.00 | 257.50 | 252.00 | 252.00 | 0.0M |
| 2022-01-18 | 260.00 | 270.00 | 258.50 | 258.50 | 0.0M |
| 2022-01-17 | 268.00 | 268.00 | 258.50 | 259.00 | 0.0M |
| 2022-01-14 | 254.50 | 264.00 | 251.00 | 263.50 | 0.0M |
| 2022-01-13 | 265.50 | 265.50 | 257.50 | 258.00 | 0.0M |
| 2022-01-12 | 265.00 | 266.50 | 252.00 | 262.00 | 0.0M |
| 2022-01-11 | 268.00 | 271.00 | 258.00 | 259.00 | 0.0M |
| 2022-01-10 | 268.50 | 273.50 | 263.00 | 268.00 | 0.0M |
| 2022-01-07 | 278.50 | 281.50 | 262.50 | 270.50 | 0.0M |
| 2022-01-06 | 275.00 | 284.50 | 273.50 | 277.50 | 0.0M |
| 2022-01-05 | 289.00 | 289.50 | 274.00 | 276.00 | 0.0M |
| 2022-01-04 | 297.00 | 304.00 | 285.00 | 287.00 | 0.0M |
| 2022-01-03 | 296.50 | 313.00 | 292.00 | 294.00 | 0.0M |