137.40
最終更新: 2025-06-20
| 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 | 339.80 | 339.80 | 333.20 | 336.90 | 0.0M |
| 2022-12-29 | 335.80 | 347.80 | 334.30 | 338.80 | 0.1M |
| 2022-12-28 | 341.70 | 341.70 | 331.00 | 336.50 | 0.1M |
| 2022-12-27 | 341.80 | 341.80 | 336.60 | 338.40 | 0.1M |
| 2022-12-26 | 344.80 | 344.80 | 338.90 | 341.80 | 0.0M |
| 2022-12-23 | 348.70 | 348.70 | 341.20 | 342.70 | 0.0M |
| 2022-12-22 | 345.70 | 349.40 | 339.60 | 347.50 | 0.0M |
| 2022-12-21 | 348.90 | 351.00 | 341.00 | 343.00 | 0.0M |
| 2022-12-20 | 336.00 | 352.40 | 335.10 | 348.20 | 0.0M |
| 2022-12-19 | 337.40 | 338.80 | 335.00 | 336.80 | 0.0M |
| 2022-12-16 | 340.90 | 343.30 | 335.00 | 337.40 | 0.0M |
| 2022-12-15 | 347.00 | 347.30 | 337.90 | 340.90 | 0.0M |
| 2022-12-14 | 352.30 | 352.30 | 345.20 | 346.50 | 0.0M |
| 2022-12-13 | 351.10 | 354.40 | 348.00 | 350.60 | 0.0M |
| 2022-12-12 | 355.90 | 357.40 | 343.00 | 348.00 | 0.0M |
| 2022-12-09 | 359.00 | 360.00 | 355.10 | 355.90 | 0.0M |
| 2022-12-08 | 356.80 | 362.00 | 355.50 | 358.80 | 0.0M |
| 2022-12-07 | 352.70 | 360.70 | 350.00 | 355.00 | 0.0M |
| 2022-12-06 | 360.00 | 363.00 | 348.60 | 355.00 | 0.0M |
| 2022-12-05 | 357.20 | 363.00 | 356.10 | 360.00 | 0.0M |
| 2022-12-02 | 360.00 | 360.00 | 355.80 | 357.20 | 0.0M |
| 2022-12-01 | 354.00 | 362.80 | 352.70 | 360.00 | 0.1M |
| 2022-11-30 | 352.00 | 356.60 | 348.10 | 353.40 | 0.0M |
| 2022-11-29 | 347.50 | 358.50 | 347.20 | 350.40 | 0.1M |
| 2022-11-28 | 347.00 | 349.60 | 343.20 | 347.20 | 0.0M |
| 2022-11-25 | 355.30 | 355.30 | 347.60 | 349.00 | 0.0M |
| 2022-11-24 | 352.50 | 356.60 | 346.00 | 351.20 | 0.0M |
| 2022-11-23 | 350.00 | 352.40 | 348.00 | 350.70 | 0.0M |
| 2022-11-22 | 346.50 | 353.00 | 344.10 | 350.10 | 0.0M |
| 2022-11-21 | 350.20 | 351.60 | 343.30 | 346.00 | 0.0M |
| 2022-11-18 | 353.40 | 356.00 | 350.00 | 350.30 | 0.0M |
| 2022-11-17 | 351.10 | 357.90 | 348.60 | 353.30 | 0.0M |
| 2022-11-16 | 342.00 | 354.90 | 341.50 | 351.50 | 0.0M |
| 2022-11-15 | 357.20 | 357.50 | 315.10 | 341.00 | 0.1M |
| 2022-11-14 | 354.00 | 361.20 | 353.50 | 356.00 | 0.1M |
| 2022-11-11 | 358.70 | 360.00 | 352.50 | 353.50 | 0.0M |
| 2022-11-10 | 354.40 | 357.80 | 351.00 | 356.00 | 0.0M |
| 2022-11-09 | 361.30 | 363.00 | 350.00 | 351.60 | 0.0M |
| 2022-11-08 | 363.50 | 365.10 | 356.70 | 361.60 | 0.1M |
| 2022-11-07 | 354.50 | 364.10 | 354.00 | 361.90 | 0.1M |
| 2022-11-03 | 356.80 | 357.90 | 350.00 | 354.80 | 0.0M |
| 2022-11-02 | 364.10 | 364.80 | 350.40 | 356.80 | 0.0M |
| 2022-11-01 | 369.00 | 369.00 | 361.30 | 364.50 | 0.1M |
| 2022-10-31 | 364.00 | 370.60 | 363.00 | 366.40 | 0.0M |
| 2022-10-28 | 365.20 | 371.10 | 360.20 | 364.00 | 0.1M |
| 2022-10-27 | 378.00 | 378.00 | 361.00 | 364.70 | 0.2M |
| 2022-10-26 | 376.00 | 376.00 | 348.00 | 367.00 | 0.1M |
| 2022-10-25 | 355.00 | 358.40 | 348.60 | 357.80 | 0.1M |
| 2022-10-24 | 352.50 | 359.80 | 345.50 | 352.00 | 0.1M |
| 2022-10-21 | 338.00 | 349.60 | 335.10 | 348.70 | 0.1M |
| 2022-10-20 | 343.10 | 343.10 | 336.80 | 340.30 | 0.0M |
| 2022-10-19 | 333.00 | 344.10 | 330.00 | 341.00 | 0.0M |
| 2022-10-18 | 350.00 | 352.00 | 328.00 | 334.30 | 0.1M |
| 2022-10-17 | 339.00 | 350.00 | 336.50 | 349.20 | 0.1M |
| 2022-10-14 | 337.00 | 340.00 | 330.60 | 339.00 | 0.0M |
| 2022-10-13 | 349.90 | 349.90 | 330.00 | 337.60 | 0.1M |
| 2022-10-12 | 348.90 | 357.90 | 330.30 | 343.10 | 0.1M |
| 2022-10-11 | 307.80 | 340.00 | 304.30 | 337.90 | 0.1M |
| 2022-10-10 | 277.40 | 307.90 | 277.40 | 305.10 | 0.1M |
| 2022-10-07 | 311.00 | 315.00 | 292.40 | 300.80 | 0.1M |
| 2022-10-06 | 304.00 | 313.50 | 302.20 | 311.40 | 0.1M |
| 2022-10-05 | 303.00 | 305.90 | 277.00 | 303.50 | 0.1M |
| 2022-10-04 | 314.20 | 314.20 | 295.00 | 301.60 | 0.1M |
| 2022-10-03 | 289.00 | 309.30 | 275.40 | 306.40 | 0.2M |
| 2022-09-30 | 304.30 | 308.00 | 260.70 | 283.50 | 0.4M |
| 2022-09-29 | 310.00 | 313.80 | 295.60 | 300.70 | 0.1M |
| 2022-09-28 | 312.00 | 315.00 | 305.80 | 309.90 | 0.0M |
| 2022-09-27 | 300.20 | 321.80 | 300.10 | 312.00 | 0.0M |
| 2022-09-26 | 320.00 | 323.40 | 292.00 | 296.00 | 0.1M |
| 2022-09-23 | 343.00 | 346.90 | 321.60 | 325.90 | 0.1M |
| 2022-09-22 | 335.90 | 356.70 | 335.90 | 344.00 | 0.0M |
| 2022-09-21 | 320.00 | 358.00 | 296.10 | 335.90 | 0.1M |
| 2022-09-20 | 393.60 | 393.60 | 335.00 | 366.00 | 0.2M |
| 2022-09-19 | 388.00 | 406.60 | 369.40 | 391.90 | 0.4M |
| 2022-09-16 | 385.90 | 385.90 | 378.00 | 385.70 | 0.1M |
| 2022-09-15 | 379.70 | 386.90 | 373.00 | 376.80 | 0.1M |
| 2022-09-14 | 378.20 | 380.50 | 368.10 | 376.40 | 0.0M |
| 2022-09-13 | 377.70 | 387.00 | 350.00 | 376.60 | 0.1M |
| 2022-09-12 | 375.00 | 382.00 | 375.00 | 380.20 | 0.0M |
| 2022-09-09 | 375.00 | 378.60 | 370.40 | 375.00 | 0.0M |
| 2022-09-08 | 373.00 | 373.90 | 368.00 | 372.90 | 0.0M |
| 2022-09-07 | 372.00 | 379.00 | 372.00 | 373.50 | 0.0M |
| 2022-09-06 | 389.80 | 391.00 | 353.00 | 371.80 | 0.1M |
| 2022-09-05 | 383.00 | 390.00 | 378.00 | 389.80 | 0.0M |
| 2022-09-02 | 379.90 | 381.90 | 376.30 | 381.90 | 0.0M |
| 2022-09-01 | 379.00 | 380.00 | 374.40 | 376.20 | 0.0M |
| 2022-08-31 | 380.00 | 385.00 | 360.20 | 375.90 | 0.1M |
| 2022-08-30 | 381.00 | 389.60 | 380.00 | 380.10 | 0.1M |
| 2022-08-29 | 364.00 | 380.00 | 364.00 | 380.00 | 0.1M |
| 2022-08-26 | 363.00 | 365.00 | 361.10 | 364.00 | 0.0M |
| 2022-08-25 | 361.70 | 365.00 | 360.00 | 361.10 | 0.0M |
| 2022-08-24 | 366.00 | 369.90 | 360.50 | 361.70 | 0.1M |
| 2022-08-23 | 379.00 | 385.00 | 365.00 | 365.90 | 0.1M |
| 2022-08-22 | 362.00 | 379.00 | 361.10 | 378.00 | 0.0M |
| 2022-08-19 | 365.00 | 369.60 | 360.00 | 361.50 | 0.0M |
| 2022-08-18 | 378.20 | 380.50 | 367.00 | 370.90 | 0.1M |
| 2022-08-17 | 384.50 | 389.70 | 373.20 | 378.20 | 0.0M |
| 2022-08-16 | 392.90 | 399.60 | 372.90 | 384.50 | 0.1M |
| 2022-08-15 | 367.20 | 393.90 | 367.10 | 388.40 | 0.2M |
| 2022-08-12 | 376.00 | 376.00 | 356.60 | 367.00 | 0.0M |
| 2022-08-11 | 356.00 | 389.00 | 351.40 | 375.00 | 0.2M |
| 2022-08-10 | 339.50 | 356.90 | 338.00 | 350.90 | 0.1M |
| 2022-08-09 | 329.40 | 344.00 | 329.40 | 339.30 | 0.1M |
| 2022-08-08 | 314.20 | 332.50 | 306.00 | 329.40 | 0.1M |
| 2022-08-05 | 325.00 | 325.00 | 310.50 | 312.30 | 0.1M |
| 2022-08-04 | 333.70 | 334.30 | 320.00 | 323.90 | 0.0M |
| 2022-08-03 | 328.70 | 339.30 | 322.50 | 330.50 | 0.0M |
| 2022-08-02 | 329.00 | 344.00 | 328.70 | 328.70 | 0.1M |
| 2022-08-01 | 342.00 | 344.70 | 327.00 | 328.90 | 0.1M |
| 2022-07-29 | 335.90 | 345.90 | 334.10 | 342.00 | 0.1M |
| 2022-07-28 | 349.00 | 350.00 | 328.00 | 333.90 | 0.1M |
| 2022-07-27 | 355.00 | 362.00 | 331.20 | 340.30 | 0.3M |
| 2022-07-26 | 319.70 | 331.20 | 315.00 | 331.20 | 0.1M |
| 2022-07-25 | 300.70 | 319.80 | 297.10 | 316.60 | 0.1M |
| 2022-07-22 | 295.90 | 305.90 | 295.90 | 300.70 | 0.1M |
| 2022-07-21 | 298.00 | 298.00 | 283.50 | 294.80 | 0.0M |
| 2022-07-20 | 295.10 | 301.30 | 287.10 | 289.30 | 0.0M |
| 2022-07-19 | 293.40 | 299.00 | 280.60 | 295.00 | 0.1M |
| 2022-07-18 | 296.40 | 296.40 | 285.70 | 289.00 | 0.0M |
| 2022-07-15 | 290.10 | 292.10 | 286.00 | 288.40 | 0.0M |
| 2022-07-14 | 287.60 | 294.00 | 285.00 | 286.40 | 0.0M |
| 2022-07-13 | 307.30 | 307.30 | 287.00 | 287.50 | 0.0M |
| 2022-07-12 | 304.90 | 306.00 | 294.50 | 298.40 | 0.0M |
| 2022-07-11 | 310.00 | 318.40 | 301.80 | 305.90 | 0.1M |
| 2022-07-08 | 307.00 | 320.00 | 301.00 | 317.50 | 0.1M |
| 2022-07-07 | 288.00 | 307.80 | 284.10 | 305.10 | 0.1M |
| 2022-07-06 | 288.00 | 297.10 | 288.00 | 291.00 | 0.0M |
| 2022-07-05 | 289.60 | 296.00 | 285.10 | 291.10 | 0.1M |
| 2022-07-04 | 294.00 | 312.00 | 285.00 | 289.60 | 0.1M |
| 2022-07-01 | 298.00 | 306.90 | 288.00 | 302.00 | 0.1M |
| 2022-06-30 | 308.50 | 308.50 | 272.00 | 298.00 | 0.1M |
| 2022-06-29 | 304.00 | 310.80 | 291.50 | 298.60 | 0.1M |
| 2022-06-28 | 295.00 | 316.00 | 288.00 | 304.00 | 0.1M |
| 2022-06-27 | 283.00 | 292.60 | 277.70 | 292.50 | 0.1M |
| 2022-06-24 | 289.30 | 291.50 | 281.00 | 282.10 | 0.1M |
| 2022-06-23 | 295.30 | 295.30 | 285.00 | 288.10 | 0.0M |
| 2022-06-22 | 294.00 | 295.60 | 288.40 | 290.40 | 0.0M |
| 2022-06-21 | 300.80 | 301.50 | 291.50 | 294.00 | 0.0M |
| 2022-06-20 | 299.00 | 301.30 | 295.00 | 297.00 | 0.0M |
| 2022-06-17 | 302.50 | 305.80 | 298.30 | 299.10 | 0.0M |
| 2022-06-16 | 300.00 | 305.20 | 298.00 | 302.60 | 0.1M |
| 2022-06-15 | 290.00 | 303.10 | 290.00 | 297.70 | 0.0M |
| 2022-06-14 | 307.00 | 307.00 | 290.10 | 293.50 | 0.0M |
| 2022-06-10 | 297.00 | 314.10 | 295.00 | 297.90 | 0.1M |
| 2022-06-09 | 316.00 | 318.70 | 296.10 | 301.20 | 0.1M |
| 2022-06-08 | 308.50 | 324.00 | 306.10 | 314.70 | 0.1M |
| 2022-06-07 | 310.90 | 310.90 | 291.30 | 307.80 | 0.0M |
| 2022-06-06 | 317.20 | 329.00 | 299.50 | 301.20 | 0.1M |
| 2022-06-03 | 328.40 | 342.80 | 312.00 | 321.10 | 0.0M |
| 2022-06-02 | 331.70 | 338.90 | 325.00 | 328.30 | 0.0M |
| 2022-06-01 | 325.50 | 338.80 | 318.80 | 331.90 | 0.0M |
| 2022-05-31 | 332.50 | 336.00 | 315.00 | 325.50 | 0.0M |
| 2022-05-30 | 350.00 | 350.00 | 330.00 | 332.50 | 0.0M |
| 2022-05-27 | 340.20 | 344.90 | 335.00 | 340.40 | 0.0M |
| 2022-05-26 | 343.00 | 350.00 | 336.20 | 340.20 | 0.0M |
| 2022-05-25 | 340.00 | 347.90 | 328.90 | 339.00 | 0.0M |
| 2022-05-24 | 334.50 | 347.90 | 327.00 | 340.00 | 0.0M |
| 2022-05-23 | 347.00 | 348.20 | 334.00 | 334.30 | 0.0M |
| 2022-05-20 | 352.00 | 362.40 | 340.50 | 346.80 | 0.1M |
| 2022-05-19 | 366.00 | 368.10 | 351.00 | 357.10 | 0.0M |
| 2022-05-18 | 366.10 | 384.50 | 364.30 | 364.30 | 0.1M |
| 2022-05-17 | 366.90 | 378.80 | 357.80 | 370.70 | 0.1M |
| 2022-05-16 | 346.00 | 368.00 | 340.70 | 358.10 | 0.0M |
| 2022-05-13 | 343.00 | 355.00 | 325.00 | 345.60 | 0.0M |
| 2022-05-12 | 355.00 | 355.00 | 330.00 | 333.20 | 0.0M |
| 2022-05-11 | 356.00 | 362.90 | 350.40 | 352.70 | 0.0M |
| 2022-05-06 | 365.80 | 370.80 | 352.00 | 357.80 | 0.0M |
| 2022-05-05 | 363.00 | 374.30 | 360.90 | 365.80 | 0.1M |
| 2022-05-04 | 389.00 | 389.00 | 368.00 | 368.60 | 0.0M |
| 2022-04-29 | 386.00 | 386.00 | 379.00 | 380.30 | 0.0M |
| 2022-04-28 | 391.00 | 391.90 | 380.00 | 380.70 | 0.1M |
| 2022-04-27 | 407.00 | 407.00 | 381.00 | 389.50 | 0.1M |
| 2022-04-26 | 380.20 | 393.80 | 380.20 | 385.70 | 0.1M |
| 2022-04-25 | 385.00 | 401.90 | 380.00 | 380.30 | 0.1M |
| 2022-04-22 | 410.00 | 418.00 | 381.00 | 383.20 | 0.1M |
| 2022-04-21 | 399.00 | 425.00 | 380.50 | 401.00 | 0.1M |
| 2022-04-20 | 370.00 | 415.00 | 366.00 | 394.40 | 0.2M |
| 2022-04-19 | 363.70 | 405.00 | 350.00 | 370.00 | 0.2M |
| 2022-04-18 | 385.00 | 392.00 | 361.00 | 362.60 | 0.1M |
| 2022-04-15 | 400.00 | 400.00 | 380.00 | 387.60 | 0.0M |
| 2022-04-14 | 405.00 | 414.90 | 383.10 | 390.10 | 0.1M |
| 2022-04-13 | 413.30 | 426.00 | 408.00 | 410.30 | 0.1M |
| 2022-04-12 | 417.10 | 428.00 | 391.80 | 413.00 | 0.1M |
| 2022-04-11 | 430.00 | 438.00 | 414.30 | 417.00 | 0.1M |
| 2022-04-08 | 419.00 | 445.00 | 405.00 | 427.00 | 0.2M |
| 2022-04-07 | 416.00 | 429.80 | 415.00 | 416.70 | 0.1M |
| 2022-04-06 | 430.30 | 430.30 | 402.50 | 416.60 | 0.1M |
| 2022-04-05 | 467.00 | 467.00 | 411.40 | 433.40 | 0.2M |
| 2022-04-04 | 520.00 | 520.00 | 425.30 | 464.00 | 0.3M |
| 2022-04-01 | 440.00 | 549.10 | 440.00 | 480.00 | 1.0M |
| 2022-03-31 | 375.00 | 421.00 | 360.20 | 400.00 | 0.6M |
| 2022-03-30 | 354.00 | 380.00 | 333.30 | 358.00 | 0.4M |
| 2022-03-29 | 315.70 | 390.10 | 295.20 | 327.00 | 0.6M |
| 2022-02-25 | 328.20 | 362.00 | 278.80 | 288.80 | 0.8M |
| 2022-02-24 | 409.60 | 410.00 | 260.70 | 314.10 | 0.4M |
| 2022-02-22 | 403.00 | 451.20 | 375.30 | 426.50 | 0.8M |
| 2022-02-21 | 442.00 | 469.90 | 370.00 | 404.00 | 0.8M |
| 2022-02-18 | 462.00 | 470.90 | 438.90 | 442.00 | 0.2M |
| 2022-02-17 | 471.80 | 471.80 | 455.60 | 461.50 | 0.2M |
| 2022-02-16 | 474.20 | 484.00 | 456.00 | 465.90 | 0.4M |
| 2022-02-15 | 465.20 | 479.00 | 457.30 | 472.00 | 0.4M |
| 2022-02-14 | 450.00 | 475.80 | 432.10 | 469.00 | 0.4M |
| 2022-02-11 | 476.70 | 481.90 | 429.40 | 450.00 | 0.3M |
| 2022-02-10 | 458.00 | 485.60 | 451.60 | 473.90 | 0.7M |
| 2022-02-09 | 446.00 | 465.00 | 438.90 | 457.40 | 0.5M |
| 2022-02-08 | 444.90 | 451.80 | 439.50 | 447.90 | 0.1M |
| 2022-02-07 | 445.80 | 449.50 | 434.10 | 441.50 | 0.1M |
| 2022-02-04 | 438.20 | 448.30 | 435.00 | 444.90 | 0.2M |
| 2022-02-03 | 444.00 | 444.50 | 424.60 | 435.50 | 0.2M |
| 2022-02-02 | 448.90 | 453.80 | 441.20 | 444.10 | 0.4M |
| 2022-02-01 | 444.70 | 454.80 | 434.60 | 448.00 | 0.3M |
| 2022-01-31 | 425.00 | 444.00 | 422.10 | 443.50 | 0.3M |
| 2022-01-28 | 434.00 | 445.90 | 420.40 | 425.00 | 0.3M |
| 2022-01-27 | 424.80 | 449.40 | 408.00 | 434.80 | 0.5M |
| 2022-01-26 | 445.00 | 445.20 | 419.00 | 422.50 | 0.8M |
| 2022-01-25 | 404.90 | 430.00 | 400.10 | 429.60 | 0.8M |
| 2022-01-24 | 393.00 | 425.00 | 383.90 | 403.00 | 1.7M |
| 2022-01-21 | 395.00 | 403.00 | 381.40 | 392.80 | 0.5M |
| 2022-01-20 | 409.50 | 418.00 | 392.40 | 396.20 | 0.7M |
| 2022-01-19 | 420.10 | 432.00 | 401.20 | 409.10 | 0.9M |
| 2022-01-18 | 437.30 | 441.00 | 403.00 | 422.00 | 1.0M |
| 2022-01-17 | 455.30 | 485.90 | 415.50 | 435.70 | 1.6M |
| 2022-01-14 | 470.80 | 477.00 | 426.70 | 454.00 | 1.0M |
| 2022-01-13 | 498.80 | 499.00 | 460.10 | 468.00 | 0.5M |
| 2022-01-12 | 506.50 | 511.00 | 492.30 | 497.50 | 0.4M |
| 2022-01-11 | 521.10 | 527.00 | 499.00 | 507.60 | 0.7M |
| 2022-01-10 | 561.70 | 568.90 | 506.20 | 526.90 | 0.8M |
| 2022-01-06 | 559.10 | 579.80 | 542.00 | 560.00 | 0.2M |
| 2022-01-05 | 572.00 | 585.00 | 542.60 | 553.00 | 0.2M |
| 2022-01-04 | 558.60 | 583.90 | 546.50 | 577.80 | 0.2M |
| 2022-01-03 | 547.60 | 559.50 | 541.00 | 558.50 | 0.1M |