155.00
最終更新: 2025-10-02
| 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 | 147.50 | 150.00 | 142.50 | 142.50 | 12.0M |
| 2022-12-29 | 144.00 | 146.50 | 143.00 | 145.50 | 11.9M |
| 2022-12-28 | 153.50 | 153.50 | 142.50 | 145.00 | 20.8M |
| 2022-12-27 | 152.50 | 156.50 | 151.00 | 156.50 | 8.2M |
| 2022-12-26 | 159.00 | 159.50 | 151.50 | 152.00 | 9.4M |
| 2022-12-23 | 155.00 | 160.00 | 154.00 | 159.00 | 8.0M |
| 2022-12-22 | 161.00 | 162.00 | 157.00 | 158.00 | 7.1M |
| 2022-12-21 | 160.50 | 161.50 | 156.50 | 157.50 | 9.1M |
| 2022-12-20 | 163.50 | 168.00 | 155.00 | 156.00 | 15.0M |
| 2022-12-19 | 164.00 | 166.00 | 160.50 | 165.00 | 6.7M |
| 2022-12-16 | 166.00 | 168.00 | 164.00 | 165.00 | 9.9M |
| 2022-12-15 | 171.00 | 174.00 | 169.50 | 171.50 | 11.0M |
| 2022-12-14 | 166.50 | 175.50 | 164.00 | 173.00 | 18.7M |
| 2022-12-13 | 166.00 | 168.00 | 163.00 | 164.00 | 7.9M |
| 2022-12-12 | 167.00 | 167.50 | 161.50 | 164.00 | 10.9M |
| 2022-12-09 | 170.00 | 173.50 | 167.00 | 168.50 | 14.8M |
| 2022-12-08 | 168.50 | 171.50 | 166.50 | 167.00 | 8.3M |
| 2022-12-07 | 175.50 | 176.50 | 167.00 | 170.00 | 14.1M |
| 2022-12-06 | 177.00 | 179.50 | 173.00 | 175.50 | 10.3M |
| 2022-12-05 | 178.50 | 182.50 | 177.00 | 178.00 | 13.4M |
| 2022-12-02 | 176.00 | 179.00 | 175.50 | 176.50 | 11.6M |
| 2022-12-01 | 173.00 | 182.00 | 172.50 | 175.50 | 29.0M |
| 2022-11-30 | 164.00 | 170.00 | 164.00 | 168.50 | 7.8M |
| 2022-11-29 | 168.00 | 168.50 | 164.50 | 165.50 | 7.2M |
| 2022-11-28 | 165.00 | 169.50 | 164.50 | 168.50 | 9.0M |
| 2022-11-25 | 172.00 | 173.50 | 167.50 | 167.50 | 17.7M |
| 2022-11-24 | 165.50 | 174.00 | 165.00 | 172.00 | 26.8M |
| 2022-11-23 | 169.00 | 169.50 | 163.50 | 163.50 | 11.1M |
| 2022-11-22 | 163.50 | 166.50 | 160.00 | 166.50 | 12.7M |
| 2022-11-21 | 166.00 | 169.00 | 163.50 | 164.00 | 10.6M |
| 2022-11-18 | 171.00 | 174.50 | 165.00 | 166.00 | 24.6M |
| 2022-11-17 | 166.00 | 171.50 | 164.50 | 170.50 | 21.0M |
| 2022-11-16 | 167.00 | 168.50 | 163.50 | 167.00 | 18.9M |
| 2022-11-15 | 164.50 | 168.00 | 162.50 | 167.00 | 28.0M |
| 2022-11-14 | 159.00 | 165.00 | 157.00 | 163.50 | 32.4M |
| 2022-11-11 | 161.00 | 164.00 | 156.00 | 156.50 | 32.9M |
| 2022-11-10 | 149.50 | 152.00 | 148.50 | 150.50 | 13.9M |
| 2022-11-09 | 150.00 | 154.50 | 148.00 | 150.50 | 28.8M |
| 2022-11-08 | 151.50 | 154.00 | 146.50 | 147.00 | 27.6M |
| 2022-11-07 | 142.50 | 153.50 | 142.50 | 149.00 | 33.5M |
| 2022-11-04 | 143.00 | 145.50 | 141.00 | 142.50 | 15.9M |
| 2022-11-03 | 143.00 | 146.50 | 142.50 | 144.00 | 15.3M |
| 2022-11-02 | 146.50 | 147.50 | 144.00 | 145.50 | 19.1M |
| 2022-11-01 | 141.00 | 147.00 | 140.50 | 146.50 | 24.6M |
| 2022-10-31 | 143.00 | 145.00 | 141.00 | 142.00 | 23.5M |
| 2022-10-28 | 137.50 | 148.50 | 136.50 | 139.50 | 52.4M |
| 2022-10-27 | 135.50 | 138.50 | 135.00 | 138.00 | 32.0M |
| 2022-10-26 | 136.50 | 137.50 | 132.50 | 133.50 | 50.0M |
| 2022-10-25 | 133.50 | 139.50 | 130.00 | 139.50 | 59.7M |
| 2022-10-24 | 129.00 | 134.50 | 129.00 | 134.50 | 32.2M |
| 2022-10-21 | 126.00 | 127.00 | 122.00 | 122.50 | 24.3M |
| 2022-10-20 | 121.00 | 128.00 | 121.00 | 127.00 | 36.0M |
| 2022-10-19 | 130.50 | 134.00 | 125.00 | 125.00 | 32.7M |
| 2022-10-18 | 135.00 | 135.50 | 127.00 | 130.50 | 35.2M |
| 2022-10-17 | 127.00 | 132.50 | 125.00 | 131.50 | 39.1M |
| 2022-10-14 | 125.00 | 130.00 | 122.00 | 130.00 | 34.3M |
| 2022-10-13 | 124.50 | 126.00 | 118.50 | 118.50 | 34.5M |
| 2022-10-12 | 127.50 | 128.00 | 118.50 | 122.00 | 39.6M |
| 2022-10-11 | 130.50 | 132.00 | 123.50 | 127.00 | 29.4M |
| 2022-10-07 | 138.00 | 140.50 | 135.00 | 136.50 | 26.9M |
| 2022-10-06 | 135.50 | 141.00 | 135.00 | 140.00 | 32.8M |
| 2022-10-05 | 140.50 | 143.00 | 133.50 | 133.50 | 32.9M |
| 2022-10-04 | 142.00 | 142.50 | 135.50 | 137.50 | 28.0M |
| 2022-10-03 | 131.00 | 140.00 | 131.00 | 135.50 | 38.4M |
| 2022-09-30 | 124.00 | 138.50 | 123.50 | 134.00 | 42.8M |
| 2022-09-29 | 132.50 | 133.50 | 125.00 | 127.00 | 33.4M |
| 2022-09-28 | 135.00 | 136.00 | 127.50 | 127.50 | 35.9M |
| 2022-09-27 | 138.00 | 139.50 | 131.50 | 134.50 | 35.2M |
| 2022-09-26 | 142.50 | 145.50 | 135.50 | 136.00 | 36.6M |
| 2022-09-23 | 154.00 | 157.00 | 144.00 | 145.50 | 37.2M |
| 2022-09-22 | 150.50 | 156.00 | 147.00 | 156.00 | 23.7M |
| 2022-09-21 | 152.00 | 154.00 | 150.50 | 152.50 | 13.4M |
| 2022-09-20 | 155.50 | 155.50 | 150.50 | 152.00 | 18.4M |
| 2022-09-19 | 154.50 | 155.50 | 152.50 | 152.50 | 16.9M |
| 2022-09-16 | 157.00 | 160.50 | 152.50 | 153.50 | 42.0M |
| 2022-09-15 | 169.50 | 171.00 | 159.50 | 161.00 | 27.2M |
| 2022-09-14 | 166.50 | 171.50 | 166.00 | 169.50 | 19.5M |
| 2022-09-13 | 175.00 | 179.00 | 173.00 | 176.00 | 18.5M |
| 2022-09-12 | 179.50 | 180.50 | 173.00 | 173.00 | 21.4M |
| 2022-09-08 | 176.50 | 178.50 | 172.50 | 175.50 | 27.4M |
| 2022-09-07 | 172.00 | 179.00 | 170.50 | 176.00 | 23.0M |
| 2022-09-06 | 183.50 | 185.00 | 172.50 | 175.50 | 26.6M |
| 2022-09-05 | 189.00 | 190.50 | 179.50 | 179.50 | 21.9M |
| 2022-09-02 | 184.50 | 191.00 | 183.00 | 188.00 | 32.0M |
| 2022-09-01 | 186.00 | 187.00 | 180.00 | 181.00 | 21.0M |
| 2022-08-31 | 187.50 | 191.00 | 186.00 | 187.00 | 18.1M |
| 2022-08-30 | 192.00 | 192.50 | 187.00 | 188.50 | 26.3M |
| 2022-08-29 | 180.00 | 190.00 | 179.00 | 190.00 | 32.9M |
| 2022-08-26 | 200.00 | 203.50 | 191.00 | 191.00 | 41.3M |
| 2022-08-25 | 190.50 | 198.00 | 190.50 | 195.00 | 41.8M |
| 2022-08-24 | 191.00 | 193.00 | 186.00 | 186.00 | 31.6M |
| 2022-08-23 | 184.00 | 191.00 | 182.00 | 190.50 | 33.0M |
| 2022-08-22 | 188.00 | 194.50 | 186.00 | 186.00 | 30.7M |
| 2022-08-19 | 189.50 | 198.50 | 189.00 | 189.50 | 53.3M |
| 2022-08-18 | 173.50 | 193.00 | 171.00 | 189.00 | 60.2M |
| 2022-08-17 | 177.50 | 179.50 | 173.00 | 175.50 | 25.3M |
| 2022-08-16 | 178.00 | 180.50 | 174.00 | 175.50 | 33.2M |
| 2022-08-15 | 174.50 | 179.00 | 173.50 | 178.00 | 59.9M |
| 2022-08-12 | 155.00 | 170.50 | 153.50 | 170.50 | 49.3M |
| 2022-08-11 | 154.00 | 156.50 | 153.50 | 155.00 | 21.3M |
| 2022-08-10 | 151.50 | 151.50 | 149.00 | 149.00 | 17.0M |
| 2022-08-09 | 154.50 | 156.00 | 151.00 | 154.50 | 20.1M |
| 2022-08-08 | 158.00 | 158.50 | 154.00 | 154.50 | 24.9M |
| 2022-08-05 | 152.00 | 159.50 | 151.50 | 159.50 | 30.2M |
| 2022-08-04 | 148.50 | 150.50 | 143.00 | 149.00 | 29.4M |
| 2022-08-03 | 150.50 | 153.00 | 148.50 | 148.50 | 23.0M |
| 2022-08-02 | 149.50 | 152.50 | 147.00 | 151.50 | 30.2M |
| 2022-08-01 | 156.00 | 157.50 | 152.00 | 153.00 | 30.2M |
| 2022-07-29 | 158.50 | 161.50 | 155.00 | 156.00 | 32.9M |
| 2022-07-28 | 165.50 | 166.50 | 155.50 | 155.50 | 58.3M |
| 2022-07-27 | 178.00 | 178.00 | 160.50 | 163.00 | 73.9M |
| 2022-07-26 | 180.00 | 182.00 | 177.00 | 177.50 | 28.8M |
| 2022-07-25 | 180.00 | 183.00 | 175.00 | 181.50 | 35.7M |
| 2022-07-22 | 183.00 | 189.50 | 179.00 | 180.50 | 67.3M |
| 2022-07-21 | 165.00 | 179.00 | 163.50 | 179.00 | 54.0M |
| 2022-07-20 | 160.50 | 165.50 | 159.00 | 163.00 | 41.7M |
| 2022-07-19 | 156.00 | 162.00 | 153.00 | 154.00 | 28.6M |
| 2022-07-18 | 154.50 | 164.00 | 154.00 | 158.00 | 37.4M |
| 2022-07-15 | 151.00 | 157.00 | 148.50 | 152.50 | 19.2M |
| 2022-07-14 | 144.50 | 154.50 | 143.50 | 150.00 | 28.2M |
| 2022-07-13 | 158.50 | 162.00 | 146.50 | 146.50 | 22.8M |
| 2022-07-12 | 160.00 | 162.50 | 150.00 | 150.00 | 13.5M |
| 2022-07-11 | 168.00 | 170.50 | 162.00 | 162.00 | 15.9M |
| 2022-07-08 | 174.00 | 175.50 | 162.50 | 165.00 | 61.9M |
| 2022-07-07 | 163.50 | 176.50 | 157.00 | 174.00 | 48.0M |
| 2022-07-06 | 172.00 | 176.00 | 158.00 | 160.50 | 38.0M |
| 2022-07-05 | 177.50 | 180.50 | 163.50 | 174.00 | 33.7M |
| 2022-07-04 | 172.00 | 175.00 | 166.50 | 172.50 | 31.2M |
| 2022-07-01 | 189.50 | 193.00 | 172.00 | 172.00 | 37.4M |
| 2022-06-30 | 191.00 | 191.50 | 184.00 | 191.00 | 26.9M |
| 2022-06-29 | 185.00 | 196.00 | 184.50 | 194.50 | 25.9M |
| 2022-06-28 | 198.50 | 199.00 | 183.00 | 190.00 | 29.0M |
| 2022-06-27 | 191.50 | 203.50 | 191.50 | 198.00 | 27.8M |
| 2022-06-24 | 190.00 | 193.00 | 186.00 | 187.50 | 28.4M |
| 2022-06-23 | 189.00 | 195.00 | 182.50 | 190.00 | 43.6M |
| 2022-06-22 | 206.00 | 206.50 | 186.50 | 186.50 | 29.1M |
| 2022-06-21 | 206.00 | 209.00 | 199.00 | 207.00 | 21.8M |
| 2022-06-20 | 210.50 | 211.50 | 201.00 | 201.50 | 21.9M |
| 2022-06-17 | 209.50 | 216.50 | 204.00 | 209.00 | 33.7M |
| 2022-06-16 | 235.00 | 236.00 | 214.50 | 214.50 | 27.7M |
| 2022-06-15 | 224.50 | 235.50 | 223.50 | 228.50 | 35.7M |
| 2022-06-14 | 225.50 | 227.50 | 218.50 | 225.50 | 20.8M |
| 2022-06-13 | 219.00 | 227.00 | 217.50 | 226.00 | 15.0M |
| 2022-06-10 | 220.50 | 225.50 | 216.50 | 225.50 | 20.3M |
| 2022-06-09 | 221.00 | 226.00 | 220.00 | 224.00 | 16.8M |
| 2022-06-08 | 234.00 | 235.00 | 222.50 | 222.50 | 25.3M |
| 2022-06-07 | 228.00 | 230.00 | 223.50 | 228.50 | 16.4M |
| 2022-06-06 | 226.00 | 232.00 | 222.50 | 231.50 | 27.0M |
| 2022-06-02 | 235.00 | 238.50 | 224.50 | 226.00 | 29.8M |
| 2022-06-01 | 238.50 | 248.00 | 237.00 | 238.00 | 29.3M |
| 2022-05-31 | 240.00 | 241.00 | 234.00 | 240.50 | 19.3M |
| 2022-05-30 | 235.00 | 242.50 | 233.00 | 242.00 | 23.5M |
| 2022-05-27 | 244.50 | 244.50 | 231.00 | 231.00 | 33.3M |
| 2022-05-26 | 255.00 | 257.00 | 238.00 | 238.50 | 27.7M |
| 2022-05-25 | 255.00 | 257.00 | 249.00 | 255.00 | 20.0M |
| 2022-05-24 | 260.00 | 260.00 | 247.00 | 250.00 | 25.8M |
| 2022-05-23 | 273.00 | 279.00 | 257.50 | 257.50 | 34.3M |
| 2022-05-20 | 272.00 | 274.50 | 266.50 | 269.50 | 24.4M |
| 2022-05-19 | 259.00 | 269.50 | 257.00 | 269.50 | 28.5M |
| 2022-05-18 | 260.00 | 271.00 | 259.00 | 268.00 | 41.2M |
| 2022-05-17 | 255.00 | 256.00 | 249.00 | 255.00 | 26.7M |
| 2022-05-16 | 267.00 | 273.00 | 251.00 | 252.50 | 33.0M |
| 2022-05-13 | 261.50 | 264.50 | 257.00 | 257.00 | 30.3M |
| 2022-05-12 | 251.00 | 263.00 | 251.00 | 254.50 | 35.8M |
| 2022-05-11 | 253.00 | 258.50 | 244.00 | 257.50 | 32.4M |
| 2022-05-10 | 235.00 | 256.50 | 235.00 | 255.00 | 34.5M |
| 2022-05-09 | 269.00 | 269.50 | 245.50 | 246.50 | 27.9M |
| 2022-05-06 | 274.50 | 279.50 | 272.00 | 272.00 | 26.3M |
| 2022-05-05 | 270.00 | 286.50 | 269.50 | 286.00 | 38.9M |
| 2022-05-04 | 267.00 | 269.00 | 262.00 | 262.50 | 17.6M |
| 2022-05-03 | 263.50 | 268.00 | 261.00 | 264.50 | 19.3M |
| 2022-04-29 | 268.00 | 269.50 | 258.50 | 260.50 | 25.1M |
| 2022-04-28 | 252.00 | 263.50 | 246.50 | 260.00 | 32.1M |
| 2022-04-27 | 232.00 | 254.00 | 228.50 | 252.50 | 37.1M |
| 2022-04-26 | 254.00 | 255.00 | 242.00 | 242.50 | 22.7M |
| 2022-04-25 | 253.50 | 258.50 | 246.50 | 248.50 | 28.3M |
| 2022-04-22 | 268.00 | 269.00 | 262.00 | 267.50 | 19.9M |
| 2022-04-21 | 275.50 | 280.50 | 272.00 | 275.00 | 18.4M |
| 2022-04-20 | 271.00 | 276.50 | 265.00 | 276.50 | 21.9M |
| 2022-04-19 | 277.00 | 278.00 | 268.00 | 268.50 | 20.9M |
| 2022-04-18 | 260.00 | 272.50 | 255.50 | 272.50 | 28.2M |
| 2022-04-15 | 270.50 | 272.50 | 258.00 | 265.50 | 36.4M |
| 2022-04-14 | 291.00 | 292.50 | 279.00 | 281.50 | 26.5M |
| 2022-04-13 | 287.00 | 290.00 | 282.00 | 289.50 | 24.6M |
| 2022-04-12 | 280.00 | 289.00 | 275.00 | 281.50 | 37.6M |
| 2022-04-11 | 301.50 | 301.50 | 281.00 | 281.00 | 33.0M |
| 2022-04-08 | 300.00 | 305.50 | 292.00 | 301.50 | 39.8M |
| 2022-04-07 | 315.50 | 319.50 | 295.00 | 296.00 | 36.8M |
| 2022-04-06 | 305.00 | 319.00 | 302.50 | 317.00 | 30.3M |
| 2022-04-01 | 300.00 | 312.50 | 294.50 | 312.00 | 26.3M |
| 2022-03-31 | 314.50 | 317.50 | 303.00 | 305.50 | 24.4M |
| 2022-03-30 | 326.50 | 331.50 | 311.50 | 312.50 | 45.7M |
| 2022-03-29 | 314.50 | 324.50 | 311.00 | 322.50 | 56.2M |
| 2022-03-28 | 292.50 | 312.00 | 288.50 | 311.00 | 36.7M |
| 2022-03-25 | 294.50 | 297.50 | 289.00 | 296.00 | 22.8M |
| 2022-03-24 | 285.00 | 292.00 | 281.00 | 287.50 | 17.4M |
| 2022-03-23 | 289.00 | 300.00 | 282.00 | 284.00 | 26.2M |
| 2022-03-22 | 278.00 | 292.00 | 278.00 | 282.00 | 26.2M |
| 2022-03-21 | 275.00 | 284.50 | 273.50 | 274.50 | 19.4M |
| 2022-03-18 | 276.50 | 278.00 | 267.50 | 273.00 | 29.8M |
| 2022-03-17 | 267.50 | 280.00 | 263.50 | 275.00 | 44.5M |
| 2022-03-16 | 267.50 | 270.50 | 254.50 | 255.00 | 39.0M |
| 2022-03-15 | 288.50 | 290.00 | 258.50 | 260.50 | 46.1M |
| 2022-03-14 | 290.50 | 295.00 | 285.50 | 286.00 | 35.4M |
| 2022-03-11 | 281.50 | 287.00 | 277.50 | 287.00 | 28.6M |
| 2022-03-10 | 287.00 | 294.00 | 277.00 | 281.00 | 57.1M |
| 2022-03-09 | 290.00 | 296.50 | 274.00 | 275.00 | 62.5M |
| 2022-03-08 | 287.50 | 296.50 | 271.50 | 273.50 | 60.9M |
| 2022-03-07 | 285.50 | 291.50 | 275.50 | 287.50 | 51.9M |
| 2022-03-04 | 301.00 | 305.00 | 288.00 | 288.00 | 42.3M |
| 2022-03-03 | 309.00 | 328.00 | 309.00 | 312.00 | 81.3M |
| 2022-03-02 | 297.00 | 327.50 | 292.00 | 307.00 | 68.3M |
| 2022-03-01 | 279.50 | 299.50 | 279.50 | 299.50 | 68.9M |
| 2022-02-25 | 256.00 | 272.50 | 255.00 | 272.50 | 57.9M |
| 2022-02-24 | 242.50 | 252.50 | 241.50 | 248.00 | 63.6M |
| 2022-02-23 | 240.00 | 254.00 | 238.00 | 245.00 | 73.3M |
| 2022-02-22 | 236.50 | 244.50 | 231.00 | 233.50 | 46.8M |
| 2022-02-21 | 236.50 | 239.00 | 231.00 | 239.00 | 21.5M |
| 2022-02-18 | 230.00 | 238.50 | 227.00 | 238.50 | 31.3M |
| 2022-02-17 | 243.00 | 245.00 | 233.00 | 233.00 | 40.5M |
| 2022-02-16 | 240.00 | 253.00 | 239.50 | 243.00 | 65.4M |
| 2022-02-15 | 232.50 | 242.50 | 228.50 | 232.00 | 46.8M |
| 2022-02-14 | 239.50 | 243.00 | 224.00 | 231.00 | 35.0M |
| 2022-02-11 | 232.50 | 249.50 | 231.50 | 244.00 | 54.8M |
| 2022-02-10 | 238.50 | 245.00 | 234.00 | 234.00 | 44.3M |
| 2022-02-09 | 227.00 | 241.00 | 224.00 | 236.50 | 65.3M |
| 2022-02-08 | 210.00 | 230.00 | 206.00 | 224.00 | 47.8M |
| 2022-02-07 | 206.00 | 209.50 | 195.50 | 209.50 | 22.3M |
| 2022-01-26 | 205.00 | 210.00 | 198.50 | 199.50 | 26.5M |
| 2022-01-25 | 211.00 | 215.00 | 203.50 | 205.50 | 31.4M |
| 2022-01-24 | 215.50 | 217.50 | 204.00 | 213.50 | 29.4M |
| 2022-01-21 | 215.00 | 217.50 | 214.00 | 216.00 | 20.6M |
| 2022-01-20 | 216.50 | 219.00 | 213.50 | 219.00 | 33.2M |
| 2022-01-19 | 205.00 | 215.00 | 205.00 | 215.00 | 32.3M |
| 2022-01-18 | 216.00 | 220.50 | 209.00 | 209.00 | 37.9M |
| 2022-01-17 | 210.00 | 215.00 | 207.50 | 214.50 | 38.8M |
| 2022-01-14 | 200.50 | 219.50 | 196.50 | 213.00 | 44.8M |
| 2022-01-13 | 198.50 | 201.00 | 192.00 | 200.50 | 28.2M |
| 2022-01-12 | 205.00 | 206.50 | 195.00 | 200.50 | 29.1M |
| 2022-01-11 | 204.00 | 207.00 | 198.00 | 199.00 | 25.4M |
| 2022-01-10 | 197.00 | 218.50 | 195.50 | 207.00 | 42.7M |
| 2022-01-07 | 220.00 | 220.00 | 199.00 | 199.00 | 41.3M |
| 2022-01-06 | 213.00 | 215.50 | 206.00 | 211.00 | 21.4M |
| 2022-01-05 | 221.50 | 224.50 | 217.00 | 218.50 | 19.8M |
| 2022-01-04 | 229.50 | 232.50 | 221.00 | 221.00 | 21.6M |
| 2022-01-03 | 240.00 | 241.00 | 225.50 | 226.00 | 22.0M |