38.40
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 | 80.10 | 80.40 | 80.00 | 80.30 | 0.6M |
| 2022-12-29 | 79.90 | 80.50 | 79.40 | 79.70 | 2.0M |
| 2022-12-28 | 80.20 | 80.90 | 79.50 | 80.50 | 1.3M |
| 2022-12-27 | 80.40 | 81.20 | 80.40 | 81.00 | 0.9M |
| 2022-12-26 | 80.40 | 80.70 | 80.10 | 80.30 | 0.7M |
| 2022-12-23 | 79.80 | 80.30 | 79.30 | 80.10 | 1.4M |
| 2022-12-22 | 80.20 | 81.00 | 79.70 | 81.00 | 1.1M |
| 2022-12-21 | 80.10 | 80.40 | 79.40 | 79.60 | 0.9M |
| 2022-12-20 | 79.90 | 80.90 | 79.60 | 79.70 | 2.0M |
| 2022-12-19 | 80.00 | 81.00 | 80.00 | 80.30 | 1.6M |
| 2022-12-16 | 81.20 | 81.90 | 81.00 | 81.00 | 3.7M |
| 2022-12-15 | 82.40 | 82.90 | 82.10 | 82.80 | 1.4M |
| 2022-12-14 | 82.30 | 83.40 | 82.10 | 82.80 | 2.2M |
| 2022-12-13 | 81.10 | 81.90 | 81.00 | 81.00 | 2.1M |
| 2022-12-12 | 81.60 | 81.90 | 80.80 | 81.10 | 1.3M |
| 2022-12-09 | 81.30 | 82.30 | 81.10 | 81.50 | 3.5M |
| 2022-12-08 | 81.90 | 82.20 | 81.30 | 81.30 | 2.5M |
| 2022-12-07 | 83.20 | 83.70 | 82.30 | 82.40 | 2.5M |
| 2022-12-06 | 83.90 | 84.30 | 83.00 | 83.30 | 2.3M |
| 2022-12-05 | 83.50 | 84.70 | 83.50 | 84.20 | 1.9M |
| 2022-12-02 | 83.90 | 84.50 | 83.30 | 83.50 | 2.2M |
| 2022-12-01 | 84.80 | 85.50 | 83.50 | 84.30 | 4.0M |
| 2022-11-30 | 84.40 | 85.20 | 83.80 | 84.60 | 5.1M |
| 2022-11-29 | 84.80 | 84.80 | 83.50 | 84.50 | 2.2M |
| 2022-11-28 | 85.50 | 85.60 | 83.60 | 84.00 | 3.4M |
| 2022-11-25 | 85.10 | 86.90 | 85.00 | 86.90 | 5.4M |
| 2022-11-24 | 83.90 | 85.50 | 83.80 | 85.40 | 3.3M |
| 2022-11-23 | 83.80 | 83.90 | 83.10 | 83.10 | 0.9M |
| 2022-11-22 | 83.70 | 83.70 | 82.70 | 83.40 | 0.9M |
| 2022-11-21 | 82.80 | 83.50 | 82.20 | 82.80 | 1.4M |
| 2022-11-18 | 83.20 | 83.90 | 82.20 | 82.80 | 2.3M |
| 2022-11-17 | 83.20 | 84.20 | 83.00 | 83.60 | 1.2M |
| 2022-11-16 | 85.50 | 85.90 | 83.20 | 83.20 | 4.0M |
| 2022-11-15 | 84.20 | 85.90 | 83.70 | 85.90 | 3.8M |
| 2022-11-14 | 84.00 | 85.10 | 83.70 | 85.10 | 3.4M |
| 2022-11-11 | 83.10 | 84.00 | 83.00 | 83.90 | 3.3M |
| 2022-11-10 | 82.50 | 83.30 | 82.40 | 82.50 | 1.4M |
| 2022-11-09 | 83.10 | 83.50 | 82.60 | 83.30 | 2.1M |
| 2022-11-08 | 83.40 | 83.70 | 82.50 | 83.30 | 1.6M |
| 2022-11-07 | 82.30 | 83.00 | 82.10 | 83.00 | 1.3M |
| 2022-11-04 | 81.00 | 82.30 | 80.80 | 82.30 | 1.6M |
| 2022-11-03 | 81.20 | 81.80 | 81.00 | 81.80 | 1.6M |
| 2022-11-02 | 82.30 | 83.20 | 81.60 | 81.90 | 1.8M |
| 2022-11-01 | 82.50 | 83.30 | 81.60 | 83.20 | 1.8M |
| 2022-10-31 | 81.90 | 83.00 | 81.20 | 83.00 | 2.1M |
| 2022-10-28 | 83.00 | 83.00 | 81.80 | 81.80 | 2.0M |
| 2022-10-27 | 82.40 | 83.80 | 82.00 | 82.00 | 3.0M |
| 2022-10-26 | 81.40 | 82.50 | 80.80 | 82.10 | 3.2M |
| 2022-10-25 | 81.20 | 82.00 | 80.70 | 81.70 | 3.5M |
| 2022-10-24 | 79.70 | 81.00 | 79.20 | 80.60 | 3.5M |
| 2022-10-21 | 78.10 | 79.00 | 77.60 | 79.00 | 2.1M |
| 2022-10-20 | 77.00 | 78.00 | 76.10 | 77.40 | 4.6M |
| 2022-10-19 | 78.40 | 79.60 | 77.60 | 77.90 | 3.3M |
| 2022-10-18 | 79.00 | 79.40 | 78.30 | 79.40 | 2.1M |
| 2022-10-17 | 77.00 | 79.00 | 76.80 | 79.00 | 1.3M |
| 2022-10-14 | 75.80 | 78.80 | 75.60 | 77.90 | 3.1M |
| 2022-10-13 | 77.80 | 78.50 | 75.20 | 75.50 | 3.4M |
| 2022-10-12 | 78.50 | 78.90 | 78.10 | 78.10 | 2.2M |
| 2022-10-11 | 78.80 | 79.50 | 78.10 | 79.00 | 3.6M |
| 2022-10-07 | 80.10 | 80.90 | 79.60 | 80.00 | 1.9M |
| 2022-10-06 | 80.80 | 81.10 | 80.30 | 80.60 | 2.0M |
| 2022-10-05 | 80.80 | 81.40 | 80.50 | 80.90 | 3.2M |
| 2022-10-04 | 81.10 | 81.60 | 80.60 | 81.10 | 2.4M |
| 2022-10-03 | 81.50 | 82.40 | 80.90 | 81.40 | 2.5M |
| 2022-09-30 | 81.70 | 82.90 | 81.20 | 82.90 | 4.0M |
| 2022-09-29 | 80.60 | 81.70 | 80.10 | 81.70 | 2.0M |
| 2022-09-28 | 79.00 | 80.20 | 78.80 | 80.10 | 2.4M |
| 2022-09-27 | 79.20 | 80.10 | 78.90 | 79.50 | 1.5M |
| 2022-09-26 | 78.80 | 79.60 | 78.30 | 79.60 | 1.9M |
| 2022-09-23 | 79.30 | 80.40 | 79.10 | 79.40 | 2.3M |
| 2022-09-22 | 80.10 | 80.60 | 78.60 | 79.30 | 5.7M |
| 2022-09-21 | 80.40 | 80.80 | 80.20 | 80.60 | 2.3M |
| 2022-09-20 | 81.30 | 81.40 | 80.60 | 80.90 | 2.6M |
| 2022-09-19 | 82.00 | 82.10 | 80.90 | 81.30 | 2.6M |
| 2022-09-16 | 81.40 | 82.60 | 80.80 | 82.60 | 4.8M |
| 2022-09-15 | 81.40 | 81.90 | 80.80 | 81.80 | 3.5M |
| 2022-09-14 | 81.30 | 82.70 | 81.20 | 81.40 | 2.7M |
| 2022-09-13 | 82.90 | 82.90 | 82.30 | 82.90 | 2.0M |
| 2022-09-12 | 82.90 | 83.00 | 81.90 | 82.50 | 2.2M |
| 2022-09-08 | 80.90 | 81.50 | 80.10 | 81.40 | 2.0M |
| 2022-09-07 | 81.40 | 82.00 | 80.60 | 80.60 | 4.0M |
| 2022-09-06 | 82.60 | 82.70 | 81.80 | 82.40 | 1.0M |
| 2022-09-05 | 82.40 | 82.50 | 81.60 | 81.80 | 1.4M |
| 2022-09-02 | 82.90 | 82.90 | 82.00 | 82.00 | 2.1M |
| 2022-09-01 | 82.20 | 83.80 | 81.60 | 83.30 | 5.6M |
| 2022-08-31 | 82.80 | 84.20 | 82.50 | 83.80 | 3.0M |
| 2022-08-30 | 83.20 | 84.20 | 82.40 | 83.20 | 3.9M |
| 2022-08-29 | 84.20 | 84.90 | 83.70 | 83.70 | 4.0M |
| 2022-08-26 | 86.60 | 87.00 | 85.80 | 86.40 | 1.2M |
| 2022-08-25 | 85.10 | 86.50 | 85.00 | 86.40 | 2.3M |
| 2022-08-24 | 85.20 | 85.40 | 84.10 | 85.10 | 2.1M |
| 2022-08-23 | 85.00 | 85.20 | 84.60 | 84.60 | 1.4M |
| 2022-08-22 | 85.10 | 85.50 | 84.70 | 85.50 | 1.7M |
| 2022-08-19 | 84.80 | 86.10 | 84.70 | 85.70 | 2.0M |
| 2022-08-18 | 84.60 | 85.80 | 84.30 | 85.60 | 1.7M |
| 2022-08-17 | 84.70 | 86.00 | 84.50 | 85.10 | 4.0M |
| 2022-08-16 | 84.70 | 84.90 | 84.00 | 84.40 | 1.4M |
| 2022-08-15 | 84.00 | 84.60 | 83.80 | 84.60 | 1.4M |
| 2022-08-12 | 82.90 | 84.20 | 82.90 | 83.60 | 2.0M |
| 2022-08-11 | 82.50 | 82.80 | 82.20 | 82.70 | 1.5M |
| 2022-08-10 | 82.20 | 82.40 | 81.70 | 81.90 | 2.3M |
| 2022-08-09 | 82.50 | 83.10 | 82.40 | 82.60 | 1.1M |
| 2022-08-08 | 83.10 | 83.20 | 82.20 | 82.80 | 1.0M |
| 2022-08-05 | 83.70 | 83.80 | 82.90 | 83.10 | 1.5M |
| 2022-08-04 | 83.70 | 84.30 | 81.60 | 82.50 | 3.1M |
| 2022-08-03 | 83.50 | 84.50 | 83.30 | 83.90 | 1.5M |
| 2022-08-02 | 83.90 | 84.50 | 82.70 | 83.60 | 2.5M |
| 2022-08-01 | 84.50 | 84.50 | 83.50 | 84.50 | 1.1M |
| 2022-07-29 | 85.00 | 85.00 | 83.90 | 84.50 | 1.8M |
| 2022-07-28 | 84.30 | 84.40 | 83.80 | 84.10 | 0.9M |
| 2022-07-27 | 83.70 | 84.00 | 83.20 | 84.00 | 1.3M |
| 2022-07-26 | 83.90 | 84.10 | 83.10 | 83.50 | 1.6M |
| 2022-07-25 | 82.70 | 83.90 | 82.60 | 83.90 | 1.3M |
| 2022-07-22 | 82.80 | 83.20 | 82.10 | 82.60 | 3.4M |
| 2022-07-21 | 82.70 | 83.30 | 82.40 | 83.30 | 1.5M |
| 2022-07-20 | 84.90 | 85.10 | 82.30 | 82.60 | 4.6M |
| 2022-07-19 | 84.20 | 84.80 | 83.40 | 84.70 | 1.6M |
| 2022-07-18 | 82.10 | 85.40 | 81.30 | 84.20 | 7.3M |
| 2022-07-15 | 83.60 | 83.60 | 82.10 | 82.10 | 4.0M |
| 2022-07-14 | 83.50 | 84.80 | 83.30 | 84.40 | 1.8M |
| 2022-07-13 | 84.80 | 85.40 | 83.00 | 84.20 | 3.7M |
| 2022-07-12 | 86.40 | 86.40 | 82.00 | 82.80 | 3.9M |
| 2022-07-11 | 89.40 | 89.90 | 87.50 | 87.70 | 2.8M |
| 2022-07-08 | 89.50 | 90.50 | 88.10 | 89.40 | 4.0M |
| 2022-07-07 | 91.00 | 91.20 | 89.00 | 89.50 | 2.6M |
| 2022-07-06 | 92.60 | 93.20 | 90.20 | 90.30 | 3.1M |
| 2022-07-05 | 96.10 | 96.40 | 92.60 | 93.30 | 3.8M |
| 2022-07-04 | 94.30 | 96.50 | 94.00 | 94.90 | 3.5M |
| 2022-07-01 | 93.20 | 94.50 | 92.30 | 93.00 | 3.5M |
| 2022-06-30 | 94.80 | 95.40 | 93.70 | 93.80 | 3.2M |
| 2022-06-29 | 94.50 | 96.20 | 94.50 | 95.70 | 2.0M |
| 2022-06-28 | 96.10 | 96.70 | 95.40 | 96.00 | 2.0M |
| 2022-06-27 | 96.00 | 97.40 | 95.00 | 95.20 | 4.4M |
| 2022-06-24 | 94.00 | 95.70 | 93.60 | 95.00 | 5.6M |
| 2022-06-23 | 93.30 | 94.50 | 92.10 | 93.40 | 4.1M |
| 2022-06-22 | 93.80 | 93.80 | 91.60 | 92.10 | 3.4M |
| 2022-06-21 | 92.10 | 93.90 | 91.40 | 93.90 | 6.1M |
| 2022-06-20 | 95.70 | 95.70 | 93.40 | 94.50 | 5.8M |
| 2022-06-17 | 95.50 | 97.30 | 95.10 | 96.00 | 7.4M |
| 2022-06-16 | 97.80 | 97.80 | 95.80 | 95.80 | 3.2M |
| 2022-06-15 | 96.20 | 97.50 | 96.00 | 96.90 | 4.7M |
| 2022-06-14 | 95.80 | 97.30 | 94.50 | 96.90 | 4.3M |
| 2022-06-13 | 94.40 | 95.70 | 93.50 | 95.30 | 5.1M |
| 2022-06-10 | 95.70 | 97.00 | 95.60 | 96.00 | 2.5M |
| 2022-06-09 | 97.50 | 97.90 | 96.60 | 97.00 | 3.2M |
| 2022-06-08 | 96.40 | 96.40 | 95.90 | 96.10 | 1.6M |
| 2022-06-07 | 96.60 | 96.60 | 95.20 | 95.30 | 2.0M |
| 2022-06-06 | 96.10 | 96.70 | 95.30 | 96.70 | 2.1M |
| 2022-06-02 | 95.20 | 95.80 | 94.20 | 95.80 | 1.7M |
| 2022-06-01 | 95.80 | 97.00 | 95.80 | 96.00 | 1.7M |
| 2022-05-31 | 96.00 | 97.10 | 95.60 | 96.80 | 6.4M |
| 2022-05-30 | 95.90 | 96.60 | 95.20 | 96.30 | 3.8M |
| 2022-05-27 | 95.40 | 95.60 | 94.60 | 95.00 | 2.7M |
| 2022-05-26 | 95.10 | 95.60 | 93.80 | 93.90 | 2.1M |
| 2022-05-25 | 93.90 | 95.20 | 93.80 | 95.00 | 2.6M |
| 2022-05-24 | 94.00 | 94.60 | 93.50 | 93.90 | 1.5M |
| 2022-05-23 | 95.30 | 95.60 | 94.00 | 94.60 | 2.1M |
| 2022-05-20 | 93.50 | 94.40 | 93.30 | 94.40 | 2.5M |
| 2022-05-19 | 92.50 | 93.00 | 91.60 | 92.70 | 2.1M |
| 2022-05-18 | 91.20 | 94.30 | 91.20 | 93.80 | 3.8M |
| 2022-05-17 | 91.50 | 92.80 | 91.40 | 92.20 | 2.3M |
| 2022-05-16 | 91.70 | 92.00 | 90.80 | 91.30 | 1.2M |
| 2022-05-13 | 89.90 | 90.90 | 89.30 | 90.50 | 2.1M |
| 2022-05-12 | 90.20 | 90.50 | 88.60 | 88.70 | 1.8M |
| 2022-05-11 | 89.50 | 90.50 | 89.40 | 90.20 | 1.9M |
| 2022-05-10 | 90.10 | 91.30 | 89.70 | 90.10 | 1.7M |
| 2022-05-09 | 89.20 | 91.20 | 89.10 | 90.40 | 2.6M |
| 2022-05-06 | 89.70 | 91.50 | 89.60 | 91.20 | 2.9M |
| 2022-05-05 | 91.20 | 92.20 | 91.00 | 91.90 | 2.0M |
| 2022-05-04 | 90.50 | 91.10 | 90.10 | 90.20 | 0.7M |
| 2022-05-03 | 91.60 | 91.80 | 89.80 | 90.20 | 1.2M |
| 2022-04-29 | 88.30 | 92.50 | 88.30 | 91.60 | 2.9M |
| 2022-04-28 | 88.60 | 89.50 | 88.60 | 89.20 | 2.7M |
| 2022-04-26 | 89.80 | 90.80 | 89.50 | 89.70 | 1.9M |
| 2022-04-22 | 91.70 | 92.30 | 91.50 | 92.00 | 1.8M |
| 2022-04-21 | 93.40 | 93.70 | 92.40 | 92.40 | 1.5M |
| 2022-04-20 | 92.20 | 93.40 | 91.80 | 92.70 | 2.6M |
| 2022-04-19 | 92.30 | 92.80 | 92.00 | 92.20 | 1.5M |
| 2022-04-18 | 91.90 | 92.60 | 91.80 | 91.80 | 1.4M |
| 2022-04-15 | 93.20 | 93.60 | 92.40 | 92.50 | 1.7M |
| 2022-04-14 | 94.00 | 94.00 | 92.80 | 93.40 | 1.5M |
| 2022-04-13 | 93.70 | 94.20 | 93.00 | 94.00 | 2.3M |
| 2022-04-12 | 93.20 | 93.20 | 92.50 | 92.80 | 1.5M |
| 2022-04-11 | 94.30 | 94.70 | 92.60 | 93.30 | 2.8M |
| 2022-04-08 | 94.10 | 94.50 | 93.30 | 94.40 | 1.5M |
| 2022-04-07 | 94.10 | 94.50 | 93.50 | 93.60 | 3.4M |
| 2022-04-06 | 93.40 | 95.50 | 93.00 | 95.50 | 4.0M |
| 2022-04-01 | 94.00 | 94.80 | 93.60 | 94.50 | 1.6M |
| 2022-03-31 | 95.50 | 95.70 | 94.30 | 94.30 | 3.0M |
| 2022-03-30 | 94.70 | 95.70 | 94.20 | 95.10 | 3.4M |
| 2022-03-29 | 95.00 | 95.30 | 94.40 | 94.70 | 2.2M |
| 2022-03-28 | 94.60 | 95.20 | 94.30 | 95.10 | 2.9M |
| 2022-03-25 | 94.80 | 96.20 | 94.70 | 96.20 | 2.4M |
| 2022-03-24 | 95.70 | 96.20 | 95.20 | 95.40 | 1.8M |
| 2022-03-23 | 96.10 | 97.00 | 95.90 | 96.20 | 2.9M |
| 2022-03-22 | 96.20 | 96.50 | 95.80 | 96.10 | 2.0M |
| 2022-03-21 | 96.00 | 96.20 | 95.20 | 95.60 | 1.4M |
| 2022-03-18 | 96.00 | 96.80 | 95.50 | 95.70 | 4.2M |
| 2022-03-17 | 95.80 | 96.00 | 95.00 | 96.00 | 5.2M |
| 2022-03-16 | 93.60 | 94.90 | 92.50 | 94.90 | 4.9M |
| 2022-03-15 | 95.20 | 95.30 | 93.50 | 93.60 | 4.1M |
| 2022-03-14 | 95.90 | 95.90 | 94.20 | 95.20 | 5.5M |
| 2022-03-11 | 97.60 | 97.60 | 95.50 | 95.70 | 6.5M |
| 2022-03-10 | 98.50 | 99.40 | 97.70 | 98.00 | 6.6M |
| 2022-03-09 | 100.50 | 101.00 | 99.10 | 100.00 | 5.4M |
| 2022-03-08 | 101.50 | 102.00 | 98.20 | 99.20 | 6.7M |
| 2022-03-07 | 102.50 | 103.50 | 100.00 | 100.50 | 12.3M |
| 2022-03-04 | 100.50 | 101.00 | 99.80 | 100.50 | 4.0M |
| 2022-03-03 | 102.00 | 102.50 | 100.50 | 101.50 | 4.5M |
| 2022-03-02 | 101.50 | 102.50 | 100.50 | 100.50 | 4.9M |
| 2022-03-01 | 99.10 | 100.50 | 98.80 | 100.00 | 5.6M |
| 2022-02-25 | 97.30 | 97.90 | 96.10 | 97.80 | 4.0M |
| 2022-02-24 | 97.20 | 97.20 | 96.00 | 96.90 | 4.2M |
| 2022-02-23 | 96.60 | 97.30 | 96.60 | 97.30 | 1.0M |
| 2022-02-22 | 97.60 | 98.50 | 95.90 | 96.10 | 5.6M |
| 2022-02-21 | 97.80 | 98.40 | 97.40 | 98.00 | 1.5M |
| 2022-02-18 | 98.80 | 99.50 | 98.50 | 98.50 | 1.3M |
| 2022-02-17 | 98.80 | 100.50 | 98.60 | 99.50 | 3.3M |
| 2022-02-16 | 97.60 | 99.50 | 97.00 | 98.60 | 3.6M |
| 2022-02-15 | 99.40 | 99.50 | 97.70 | 97.90 | 2.9M |
| 2022-02-14 | 101.00 | 102.00 | 98.60 | 98.90 | 4.7M |
| 2022-02-11 | 97.70 | 99.90 | 97.70 | 98.70 | 2.8M |
| 2022-02-10 | 98.00 | 99.00 | 98.00 | 98.50 | 1.7M |
| 2022-02-09 | 97.50 | 99.00 | 96.50 | 98.90 | 2.8M |
| 2022-02-08 | 97.20 | 98.50 | 97.20 | 98.00 | 1.8M |
| 2022-02-07 | 95.70 | 98.50 | 95.50 | 97.80 | 3.8M |
| 2022-01-26 | 95.90 | 96.70 | 95.70 | 96.10 | 1.5M |
| 2022-01-25 | 96.40 | 97.80 | 95.10 | 95.60 | 4.5M |
| 2022-01-24 | 96.70 | 98.20 | 96.30 | 98.00 | 1.6M |
| 2022-01-21 | 97.50 | 98.10 | 96.20 | 96.70 | 2.5M |
| 2022-01-20 | 98.00 | 98.80 | 97.80 | 98.10 | 1.4M |
| 2022-01-19 | 98.00 | 98.80 | 97.30 | 98.20 | 2.5M |
| 2022-01-18 | 97.30 | 98.70 | 97.30 | 98.00 | 1.5M |
| 2022-01-17 | 97.90 | 98.10 | 97.20 | 97.30 | 1.9M |
| 2022-01-14 | 99.30 | 99.50 | 98.00 | 98.50 | 2.3M |
| 2022-01-13 | 99.60 | 100.50 | 99.50 | 100.50 | 2.3M |
| 2022-01-12 | 98.90 | 99.40 | 98.30 | 99.40 | 2.2M |
| 2022-01-11 | 97.00 | 98.50 | 96.80 | 98.40 | 2.8M |
| 2022-01-10 | 97.30 | 97.80 | 96.50 | 97.80 | 1.3M |
| 2022-01-07 | 97.80 | 98.10 | 97.30 | 97.30 | 2.0M |
| 2022-01-06 | 96.90 | 97.90 | 96.30 | 97.30 | 2.6M |
| 2022-01-05 | 95.50 | 96.60 | 95.50 | 96.20 | 1.6M |
| 2022-01-04 | 95.40 | 96.40 | 95.30 | 96.10 | 1.4M |
| 2022-01-03 | 95.90 | 96.80 | 95.80 | 95.80 | 1.1M |