77.00
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 | 182.00 | 197.00 | 171.00 | 192.00 | 252.0M |
| 2022-12-29 | 196.00 | 204.00 | 183.00 | 183.00 | 75.5M |
| 2022-12-28 | 189.00 | 204.00 | 185.00 | 196.00 | 242.4M |
| 2022-12-27 | 167.00 | 193.00 | 166.00 | 189.00 | 300.2M |
| 2022-12-26 | 174.00 | 177.00 | 161.00 | 166.00 | 105.7M |
| 2022-12-23 | 149.00 | 178.00 | 147.00 | 173.00 | 282.7M |
| 2022-12-22 | 140.00 | 149.00 | 140.00 | 148.00 | 105.9M |
| 2022-12-21 | 161.00 | 162.00 | 150.00 | 150.00 | 45.9M |
| 2022-12-20 | 142.00 | 163.00 | 138.00 | 161.00 | 178.0M |
| 2022-12-19 | 126.00 | 141.00 | 126.00 | 141.00 | 97.5M |
| 2022-12-16 | 121.00 | 126.00 | 119.00 | 126.00 | 40.0M |
| 2022-12-15 | 123.00 | 126.00 | 121.00 | 121.00 | 40.7M |
| 2022-12-14 | 119.00 | 126.00 | 116.00 | 122.00 | 53.6M |
| 2022-12-13 | 133.00 | 133.00 | 124.00 | 124.00 | 23.9M |
| 2022-12-12 | 140.00 | 141.00 | 131.00 | 133.00 | 30.5M |
| 2022-12-09 | 136.00 | 145.00 | 134.00 | 140.00 | 74.3M |
| 2022-12-08 | 139.00 | 140.00 | 129.00 | 136.00 | 41.0M |
| 2022-12-07 | 129.00 | 140.00 | 127.00 | 138.00 | 82.6M |
| 2022-12-06 | 128.00 | 129.00 | 121.00 | 129.00 | 38.1M |
| 2022-12-05 | 125.00 | 128.00 | 119.00 | 128.00 | 38.3M |
| 2022-12-02 | 117.00 | 126.00 | 112.00 | 125.00 | 62.0M |
| 2022-12-01 | 105.00 | 120.00 | 102.00 | 117.00 | 69.0M |
| 2022-11-30 | 106.00 | 107.00 | 103.00 | 104.00 | 24.5M |
| 2022-11-29 | 106.00 | 109.00 | 105.00 | 106.00 | 41.7M |
| 2022-11-28 | 106.00 | 108.00 | 105.00 | 107.00 | 38.5M |
| 2022-11-25 | 108.00 | 109.00 | 106.00 | 107.00 | 48.5M |
| 2022-11-24 | 108.00 | 111.00 | 107.00 | 108.00 | 32.2M |
| 2022-11-23 | 110.00 | 110.00 | 108.00 | 108.00 | 46.7M |
| 2022-11-22 | 110.00 | 112.00 | 108.00 | 110.00 | 23.1M |
| 2022-11-21 | 112.00 | 112.00 | 108.00 | 110.00 | 32.6M |
| 2022-11-18 | 112.00 | 114.00 | 110.00 | 112.00 | 41.3M |
| 2022-11-17 | 109.00 | 115.00 | 108.00 | 112.00 | 55.8M |
| 2022-11-16 | 114.00 | 115.00 | 108.00 | 110.00 | 39.2M |
| 2022-11-15 | 107.00 | 113.00 | 107.00 | 113.00 | 61.1M |
| 2022-11-14 | 110.00 | 110.00 | 105.00 | 107.00 | 47.4M |
| 2022-11-11 | 107.00 | 111.00 | 106.00 | 110.00 | 38.3M |
| 2022-11-10 | 108.00 | 111.00 | 106.00 | 109.00 | 40.3M |
| 2022-11-09 | 108.00 | 109.00 | 105.00 | 108.00 | 36.2M |
| 2022-11-08 | 108.00 | 111.00 | 105.00 | 108.00 | 36.6M |
| 2022-11-07 | 105.00 | 109.00 | 103.00 | 108.00 | 33.2M |
| 2022-11-04 | 111.00 | 111.00 | 107.00 | 108.00 | 26.7M |
| 2022-11-03 | 112.00 | 114.00 | 106.00 | 111.00 | 40.0M |
| 2022-11-02 | 116.00 | 117.00 | 111.00 | 113.00 | 31.3M |
| 2022-11-01 | 120.00 | 120.00 | 115.00 | 116.00 | 37.2M |
| 2022-10-31 | 118.00 | 121.00 | 117.00 | 119.00 | 28.4M |
| 2022-10-28 | 117.00 | 119.00 | 115.00 | 118.00 | 39.9M |
| 2022-10-27 | 117.00 | 119.00 | 114.00 | 117.00 | 41.5M |
| 2022-10-26 | 119.00 | 124.00 | 115.00 | 117.00 | 45.7M |
| 2022-10-25 | 117.00 | 119.00 | 115.00 | 118.00 | 45.8M |
| 2022-10-24 | 121.00 | 123.00 | 118.00 | 119.00 | 32.4M |
| 2022-10-21 | 115.00 | 121.00 | 114.00 | 121.00 | 33.1M |
| 2022-10-20 | 115.00 | 116.00 | 113.00 | 115.00 | 33.8M |
| 2022-10-19 | 115.00 | 117.00 | 113.00 | 115.00 | 29.5M |
| 2022-10-18 | 115.00 | 117.00 | 113.00 | 115.00 | 35.4M |
| 2022-10-17 | 118.00 | 119.00 | 113.00 | 115.00 | 18.5M |
| 2022-10-14 | 120.00 | 122.00 | 116.00 | 117.00 | 31.7M |
| 2022-10-13 | 119.00 | 123.00 | 114.00 | 120.00 | 48.9M |
| 2022-10-12 | 118.00 | 120.00 | 115.00 | 118.00 | 38.1M |
| 2022-10-11 | 118.00 | 123.00 | 116.00 | 118.00 | 43.6M |
| 2022-10-10 | 117.00 | 119.00 | 112.00 | 118.00 | 39.2M |
| 2022-10-07 | 119.00 | 124.00 | 117.00 | 118.00 | 53.7M |
| 2022-10-06 | 120.00 | 121.00 | 117.00 | 119.00 | 22.5M |
| 2022-10-05 | 112.00 | 121.00 | 112.00 | 120.00 | 25.6M |
| 2022-10-04 | 121.00 | 124.00 | 120.00 | 120.00 | 32.7M |
| 2022-10-03 | 138.00 | 140.00 | 129.00 | 129.00 | 47.1M |
| 2022-09-30 | 138.00 | 140.00 | 128.00 | 138.00 | 31.8M |
| 2022-09-29 | 134.00 | 138.00 | 126.00 | 137.00 | 31.3M |
| 2022-09-28 | 136.00 | 138.00 | 133.00 | 134.00 | 20.1M |
| 2022-09-27 | 138.00 | 139.00 | 135.00 | 137.00 | 24.1M |
| 2022-09-26 | 139.00 | 139.00 | 134.00 | 137.00 | 17.6M |
| 2022-09-23 | 138.00 | 141.00 | 133.00 | 138.00 | 25.0M |
| 2022-09-22 | 137.00 | 138.00 | 128.00 | 138.00 | 35.0M |
| 2022-09-21 | 139.00 | 140.00 | 137.00 | 137.00 | 18.5M |
| 2022-09-20 | 144.00 | 146.00 | 138.00 | 140.00 | 29.8M |
| 2022-09-19 | 140.00 | 145.00 | 138.00 | 143.00 | 32.9M |
| 2022-09-16 | 140.00 | 144.00 | 137.00 | 140.00 | 21.5M |
| 2022-09-15 | 140.00 | 145.00 | 136.00 | 140.00 | 15.5M |
| 2022-09-14 | 141.00 | 147.00 | 137.00 | 140.00 | 25.1M |
| 2022-09-13 | 142.00 | 144.00 | 139.00 | 141.00 | 21.7M |
| 2022-09-12 | 143.00 | 144.00 | 138.00 | 141.00 | 13.5M |
| 2022-09-09 | 148.00 | 155.00 | 140.00 | 141.00 | 35.9M |
| 2022-09-08 | 144.00 | 151.00 | 137.00 | 146.00 | 19.5M |
| 2022-09-07 | 144.00 | 151.00 | 141.00 | 142.00 | 9.1M |
| 2022-09-06 | 149.00 | 149.00 | 143.00 | 144.00 | 13.9M |
| 2022-09-05 | 159.00 | 171.00 | 153.00 | 153.00 | 16.1M |
| 2022-09-02 | 142.00 | 182.00 | 142.00 | 164.00 | 61.0M |
| 2022-09-01 | 152.00 | 152.00 | 152.00 | 152.00 | 27.5M |
| 2022-08-31 | 175.00 | 175.00 | 163.00 | 163.00 | 11.8M |
| 2022-08-30 | 175.00 | 175.00 | 175.00 | 175.00 | 18.8M |
| 2022-08-29 | 200.00 | 202.00 | 188.00 | 188.00 | 30.2M |
| 2022-08-26 | 202.00 | 206.00 | 199.00 | 202.00 | 10.8M |
| 2022-08-25 | 202.00 | 206.00 | 199.00 | 202.00 | 12.3M |
| 2022-08-24 | 206.00 | 208.00 | 199.00 | 202.00 | 11.9M |
| 2022-08-23 | 199.00 | 212.00 | 199.00 | 204.00 | 15.2M |
| 2022-08-22 | 199.00 | 206.00 | 194.00 | 202.00 | 13.1M |
| 2022-08-19 | 190.00 | 204.00 | 190.00 | 202.00 | 19.6M |
| 2022-08-18 | 220.00 | 220.00 | 204.00 | 204.00 | 8.2M |
| 2022-08-16 | 204.00 | 218.00 | 200.00 | 218.00 | 32.7M |
| 2022-08-15 | 202.00 | 208.00 | 198.00 | 202.00 | 10.7M |
| 2022-08-12 | 189.00 | 204.00 | 189.00 | 200.00 | 9.7M |
| 2022-08-11 | 200.00 | 218.00 | 200.00 | 200.00 | 17.1M |
| 2022-08-10 | 214.00 | 214.00 | 214.00 | 214.00 | 5.4M |
| 2022-08-09 | 230.00 | 230.00 | 230.00 | 230.00 | 19.1M |
| 2022-08-08 | 246.00 | 246.00 | 246.00 | 246.00 | 10.1M |
| 2022-08-05 | 264.00 | 280.00 | 264.00 | 264.00 | 3.0M |
| 2022-08-04 | 296.00 | 320.00 | 282.00 | 282.00 | 27.7M |
| 2022-08-03 | 308.00 | 316.00 | 302.00 | 302.00 | 8.9M |
| 2022-08-02 | 348.00 | 348.00 | 324.00 | 324.00 | 18.1M |
| 2022-08-01 | 322.00 | 350.00 | 300.00 | 348.00 | 28.9M |
| 2022-07-29 | 322.00 | 322.00 | 322.00 | 322.00 | 11.4M |
| 2022-07-28 | 346.00 | 346.00 | 346.00 | 346.00 | 19.8M |
| 2022-07-27 | 402.00 | 408.00 | 372.00 | 372.00 | 14.2M |
| 2022-07-26 | 340.00 | 404.00 | 340.00 | 400.00 | 31.7M |
| 2022-07-25 | 390.00 | 392.00 | 364.00 | 364.00 | 10.6M |
| 2022-07-22 | 390.00 | 390.00 | 390.00 | 390.00 | 8.7M |
| 2022-07-21 | 418.00 | 418.00 | 418.00 | 418.00 | 11.9M |
| 2022-07-20 | 448.00 | 448.00 | 448.00 | 448.00 | 18.7M |
| 2022-07-19 | 515.00 | 520.00 | 480.00 | 480.00 | 13.9M |
| 2022-07-18 | 492.00 | 595.00 | 482.00 | 515.00 | 88.2M |
| 2022-07-15 | 505.00 | 520.00 | 490.00 | 490.00 | 44.7M |
| 2022-07-14 | 494.00 | 515.00 | 488.00 | 510.00 | 43.0M |
| 2022-07-13 | 466.00 | 494.00 | 458.00 | 492.00 | 58.2M |
| 2022-07-12 | 428.00 | 462.00 | 428.00 | 462.00 | 47.0M |
| 2022-07-11 | 436.00 | 440.00 | 426.00 | 428.00 | 17.0M |
| 2022-07-08 | 400.00 | 434.00 | 396.00 | 434.00 | 37.6M |
| 2022-07-07 | 384.00 | 400.00 | 382.00 | 400.00 | 15.3M |
| 2022-07-06 | 378.00 | 400.00 | 358.00 | 384.00 | 41.7M |
| 2022-07-05 | 330.00 | 378.00 | 328.00 | 376.00 | 43.8M |
| 2022-07-04 | 348.00 | 348.00 | 324.00 | 330.00 | 19.8M |
| 2022-07-01 | 370.00 | 380.00 | 348.00 | 348.00 | 30.5M |
| 2022-06-30 | 348.00 | 376.00 | 346.00 | 370.00 | 50.3M |
| 2022-06-29 | 300.00 | 366.00 | 300.00 | 348.00 | 50.0M |
| 2022-06-28 | 338.00 | 338.00 | 322.00 | 322.00 | 3.0M |
| 2022-06-27 | 374.00 | 396.00 | 346.00 | 346.00 | 12.6M |
| 2022-06-24 | 342.00 | 392.00 | 342.00 | 372.00 | 13.8M |
| 2022-06-23 | 366.00 | 370.00 | 366.00 | 366.00 | 12.1M |
| 2022-06-22 | 392.00 | 392.00 | 392.00 | 392.00 | 4.9M |
| 2022-06-21 | 420.00 | 420.00 | 420.00 | 420.00 | 0.6M |
| 2022-06-20 | 595.00 | 595.00 | 450.00 | 450.00 | 15.1M |
| 2022-06-17 | 390.20 | 481.52 | 358.65 | 481.52 | 59.7M |
| 2022-06-16 | 338.73 | 398.50 | 335.40 | 385.22 | 70.8M |
| 2022-06-15 | 268.99 | 348.69 | 267.33 | 335.41 | 84.5M |
| 2022-06-14 | 292.23 | 292.23 | 287.25 | 287.25 | 4.5M |
| 2022-06-13 | 335.40 | 335.40 | 308.84 | 308.84 | 22.4M |
| 2022-06-10 | 267.33 | 332.08 | 259.03 | 332.08 | 57.8M |
| 2022-06-09 | 255.70 | 268.99 | 252.38 | 265.67 | 24.2M |
| 2022-06-08 | 255.70 | 260.69 | 249.06 | 254.04 | 13.8M |
| 2022-06-07 | 234.12 | 252.38 | 227.48 | 252.38 | 12.4M |
| 2022-06-06 | 249.06 | 249.06 | 232.46 | 235.78 | 8.2M |
| 2022-06-03 | 230.80 | 268.99 | 230.80 | 245.74 | 10.5M |
| 2022-06-02 | 209.21 | 227.48 | 199.25 | 225.82 | 13.9M |
| 2022-05-31 | 219.18 | 222.50 | 207.55 | 209.21 | 11.5M |
| 2022-05-30 | 224.16 | 229.14 | 215.85 | 219.18 | 7.1M |
| 2022-05-27 | 229.14 | 259.03 | 220.84 | 229.14 | 5.0M |
| 2022-05-25 | 235.78 | 249.06 | 235.78 | 235.78 | 7.2M |
| 2022-05-24 | 270.65 | 270.65 | 252.38 | 252.38 | 3.8M |
| 2022-05-20 | 260.69 | 293.89 | 260.69 | 270.65 | 5.2M |
| 2022-05-19 | 234.12 | 264.01 | 234.12 | 259.03 | 3.6M |
| 2022-05-18 | 237.44 | 275.63 | 227.48 | 234.12 | 7.0M |
| 2022-05-17 | 234.12 | 290.57 | 232.46 | 234.12 | 7.7M |
| 2022-05-13 | 195.93 | 242.42 | 190.95 | 234.12 | 7.8M |
| 2022-05-12 | 220.84 | 222.50 | 204.23 | 204.23 | 5.1M |
| 2022-05-11 | 185.97 | 227.48 | 185.97 | 219.18 | 21.2M |
| 2022-05-10 | 145.45 | 182.65 | 142.80 | 182.65 | 13.7M |
| 2022-05-09 | 146.78 | 146.78 | 140.80 | 146.12 | 5.8M |
| 2022-04-28 | 136.15 | 146.12 | 136.15 | 144.79 | 7.1M |
| 2022-04-27 | 140.80 | 144.12 | 133.50 | 135.49 | 0.3M |
| 2022-04-26 | 130.84 | 144.79 | 130.84 | 138.81 | 0.8M |
| 2022-04-25 | 137.48 | 139.48 | 130.18 | 130.18 | 0.5M |
| 2022-04-22 | 145.45 | 145.45 | 134.16 | 137.48 | 0.6M |
| 2022-04-21 | 137.48 | 149.44 | 134.83 | 142.13 | 7.7M |
| 2022-04-20 | 126.86 | 155.42 | 126.86 | 137.48 | 8.4M |
| 2022-04-19 | 132.83 | 164.71 | 125.53 | 125.53 | 7.0M |
| 2022-04-18 | 133.50 | 136.15 | 123.54 | 132.83 | 2.3M |
| 2022-04-14 | 117.56 | 156.08 | 117.56 | 130.84 | 11.8M |
| 2022-04-13 | 125.53 | 125.53 | 125.53 | 125.53 | 0.7M |
| 2022-04-12 | 142.80 | 142.80 | 134.83 | 134.83 | 0.2M |
| 2022-04-11 | 155.42 | 156.74 | 144.79 | 144.79 | 0.8M |
| 2022-04-08 | 134.16 | 156.08 | 134.16 | 155.42 | 12.4M |
| 2022-04-07 | 104.94 | 130.18 | 104.94 | 130.18 | 10.9M |
| 2022-04-06 | 109.59 | 132.17 | 103.61 | 104.27 | 12.4M |
| 2022-04-05 | 116.23 | 116.23 | 110.92 | 110.92 | 8.5M |
| 2022-04-04 | 124.86 | 127.52 | 118.89 | 118.89 | 0.8M |
| 2022-04-01 | 129.51 | 136.15 | 127.52 | 127.52 | 0.8M |
| 2022-03-31 | 149.44 | 158.07 | 136.82 | 136.82 | 5.0M |
| 2022-03-30 | 125.53 | 146.78 | 123.54 | 146.78 | 14.1M |
| 2022-03-29 | 98.30 | 117.56 | 98.30 | 117.56 | 12.8M |
| 2022-03-28 | 90.33 | 107.60 | 89.00 | 94.31 | 0.4M |
| 2022-03-25 | 91.66 | 91.66 | 89.00 | 89.66 | 0.0M |
| 2022-03-24 | 94.31 | 94.31 | 88.33 | 91.66 | 0.1M |
| 2022-03-23 | 90.33 | 91.66 | 89.66 | 90.99 | 0.1M |
| 2022-03-22 | 90.33 | 90.33 | 87.67 | 90.33 | 0.0M |
| 2022-03-21 | 89.66 | 90.99 | 87.67 | 90.33 | 0.0M |
| 2022-03-18 | 90.33 | 90.33 | 87.01 | 89.66 | 0.0M |
| 2022-03-17 | 90.33 | 94.31 | 85.01 | 89.00 | 2.7M |
| 2022-03-16 | 94.98 | 94.98 | 90.33 | 90.33 | 0.0M |
| 2022-03-15 | 90.99 | 94.98 | 86.34 | 90.33 | 0.2M |
| 2022-03-14 | 87.01 | 95.64 | 84.35 | 90.99 | 0.2M |
| 2022-03-11 | 92.98 | 96.97 | 86.34 | 86.34 | 2.6M |
| 2022-03-10 | 92.32 | 93.65 | 87.01 | 92.32 | 0.1M |
| 2022-03-09 | 96.30 | 96.30 | 92.32 | 92.32 | 0.2M |
| 2022-03-08 | 92.32 | 96.30 | 89.66 | 90.33 | 0.3M |
| 2022-03-07 | 91.66 | 98.96 | 90.99 | 92.32 | 0.3M |
| 2022-03-04 | 99.63 | 108.92 | 91.66 | 91.66 | 0.9M |
| 2022-03-02 | 88.33 | 109.59 | 83.02 | 96.97 | 6.6M |
| 2022-03-01 | 95.64 | 95.64 | 89.00 | 89.00 | 0.4M |
| 2022-02-25 | 98.30 | 98.30 | 95.64 | 95.64 | 0.5M |
| 2022-02-24 | 109.59 | 118.22 | 102.28 | 102.28 | 2.9M |
| 2022-02-23 | 104.27 | 118.22 | 96.97 | 109.59 | 13.3M |
| 2022-02-22 | 76.38 | 94.98 | 76.38 | 94.98 | 5.6M |
| 2022-02-21 | 79.04 | 79.04 | 75.05 | 76.38 | 0.0M |
| 2022-02-18 | 82.36 | 82.36 | 77.04 | 79.04 | 0.1M |
| 2022-02-17 | 86.34 | 88.33 | 81.69 | 82.36 | 0.2M |
| 2022-02-16 | 75.05 | 84.35 | 74.39 | 84.35 | 1.3M |
| 2022-02-15 | 77.71 | 77.71 | 75.72 | 77.71 | 0.0M |
| 2022-02-14 | 78.37 | 78.37 | 74.39 | 77.71 | 0.3M |
| 2022-02-11 | 77.04 | 78.37 | 75.05 | 77.71 | 0.6M |
| 2022-02-10 | 77.04 | 78.37 | 75.72 | 77.04 | 0.1M |
| 2022-02-09 | 75.72 | 79.04 | 75.05 | 77.04 | 0.2M |
| 2022-02-08 | 76.38 | 78.37 | 75.72 | 75.72 | 0.1M |
| 2022-02-07 | 75.72 | 78.37 | 74.39 | 76.38 | 0.3M |
| 2022-02-04 | 74.39 | 76.38 | 73.06 | 75.72 | 0.4M |
| 2022-02-03 | 74.39 | 77.04 | 72.39 | 74.39 | 0.3M |
| 2022-02-02 | 74.39 | 75.72 | 72.39 | 74.39 | 0.2M |
| 2022-01-31 | 75.05 | 75.72 | 73.06 | 74.39 | 0.2M |
| 2022-01-28 | 72.39 | 73.72 | 71.73 | 73.72 | 0.1M |
| 2022-01-27 | 75.05 | 75.05 | 71.73 | 72.39 | 0.5M |
| 2022-01-26 | 75.72 | 77.04 | 71.07 | 72.39 | 0.6M |
| 2022-01-25 | 73.72 | 76.38 | 71.73 | 75.72 | 0.8M |
| 2022-01-24 | 74.39 | 77.04 | 73.06 | 73.72 | 0.2M |
| 2022-01-21 | 77.71 | 77.71 | 74.39 | 74.39 | 0.3M |
| 2022-01-20 | 76.38 | 79.70 | 73.06 | 76.38 | 0.7M |
| 2022-01-19 | 72.39 | 77.04 | 69.74 | 75.72 | 0.5M |
| 2022-01-18 | 73.72 | 81.69 | 72.39 | 73.06 | 2.1M |
| 2022-01-17 | 71.73 | 75.05 | 71.73 | 74.39 | 0.3M |
| 2022-01-14 | 75.05 | 75.72 | 71.07 | 75.05 | 0.7M |
| 2022-01-13 | 72.39 | 75.72 | 71.73 | 75.05 | 0.7M |
| 2022-01-12 | 75.72 | 79.04 | 71.07 | 72.39 | 1.6M |
| 2022-01-11 | 81.03 | 81.03 | 75.72 | 75.72 | 0.8M |
| 2022-01-10 | 81.69 | 84.35 | 78.37 | 81.03 | 1.0M |
| 2022-01-07 | 77.71 | 87.67 | 75.72 | 81.69 | 3.7M |
| 2022-01-06 | 77.71 | 85.68 | 77.71 | 77.71 | 4.9M |
| 2022-01-05 | 83.02 | 83.02 | 83.02 | 83.02 | 1.5M |
| 2022-01-04 | 95.64 | 95.64 | 89.00 | 89.00 | 3.8M |
| 2022-01-03 | 102.28 | 102.95 | 95.64 | 95.64 | 5.8M |