190.21
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 | 104.00 | 104.66 | 101.48 | 102.47 | 5.4M |
| 2022-12-29 | 102.90 | 104.50 | 101.81 | 103.17 | 5.6M |
| 2022-12-28 | 103.45 | 104.89 | 102.77 | 103.20 | 6.1M |
| 2022-12-27 | 102.00 | 104.80 | 100.17 | 103.91 | 9.3M |
| 2022-12-26 | 94.88 | 102.66 | 94.88 | 101.21 | 13.2M |
| 2022-12-23 | 98.50 | 98.61 | 93.17 | 94.70 | 13.3M |
| 2022-12-22 | 101.99 | 102.87 | 99.88 | 100.35 | 5.7M |
| 2022-12-21 | 100.58 | 102.73 | 100.58 | 101.22 | 6.2M |
| 2022-12-20 | 100.58 | 102.29 | 100.05 | 101.25 | 6.8M |
| 2022-12-19 | 102.64 | 104.30 | 100.08 | 100.58 | 7.5M |
| 2022-12-16 | 104.93 | 105.63 | 102.53 | 103.62 | 10.5M |
| 2022-12-15 | 104.48 | 108.00 | 104.03 | 106.24 | 14.4M |
| 2022-12-14 | 112.50 | 113.00 | 104.30 | 104.50 | 25.6M |
| 2022-12-13 | 105.90 | 108.77 | 103.86 | 107.82 | 18.6M |
| 2022-12-12 | 99.41 | 109.30 | 99.05 | 106.70 | 31.1M |
| 2022-12-09 | 98.66 | 100.62 | 98.66 | 99.36 | 8.1M |
| 2022-12-08 | 100.09 | 100.09 | 98.02 | 98.48 | 8.2M |
| 2022-12-07 | 101.11 | 101.73 | 99.65 | 100.10 | 9.1M |
| 2022-12-06 | 99.62 | 103.10 | 99.26 | 102.13 | 13.0M |
| 2022-12-05 | 98.70 | 100.30 | 98.30 | 99.99 | 7.7M |
| 2022-12-02 | 100.50 | 102.00 | 98.66 | 98.70 | 9.8M |
| 2022-12-01 | 103.00 | 104.76 | 101.31 | 101.69 | 11.5M |
| 2022-11-30 | 101.34 | 102.36 | 100.35 | 100.79 | 7.4M |
| 2022-11-29 | 97.50 | 103.50 | 97.50 | 102.10 | 13.7M |
| 2022-11-28 | 99.01 | 100.54 | 97.34 | 98.06 | 9.5M |
| 2022-11-25 | 98.63 | 101.00 | 98.21 | 100.38 | 9.7M |
| 2022-11-24 | 99.54 | 100.58 | 98.08 | 98.63 | 8.0M |
| 2022-11-23 | 100.15 | 101.15 | 97.36 | 99.60 | 11.7M |
| 2022-11-22 | 100.38 | 102.30 | 99.49 | 100.72 | 13.0M |
| 2022-11-21 | 102.00 | 103.90 | 99.80 | 100.38 | 17.1M |
| 2022-11-18 | 105.80 | 108.77 | 103.37 | 103.75 | 23.0M |
| 2022-11-17 | 101.38 | 112.00 | 98.58 | 107.96 | 34.5M |
| 2022-11-16 | 103.00 | 104.98 | 101.10 | 103.25 | 27.5M |
| 2022-11-15 | 92.06 | 101.97 | 91.56 | 101.97 | 26.5M |
| 2022-11-14 | 89.30 | 96.07 | 89.16 | 92.70 | 24.5M |
| 2022-11-11 | 90.00 | 92.47 | 88.95 | 89.08 | 20.9M |
| 2022-11-10 | 87.74 | 89.34 | 86.30 | 86.77 | 10.5M |
| 2022-11-09 | 88.95 | 89.37 | 88.05 | 88.16 | 7.3M |
| 2022-11-08 | 90.34 | 90.77 | 88.46 | 88.95 | 10.2M |
| 2022-11-07 | 90.80 | 91.80 | 89.51 | 90.11 | 13.8M |
| 2022-11-04 | 90.19 | 92.25 | 88.70 | 90.97 | 18.3M |
| 2022-11-03 | 86.00 | 90.78 | 85.68 | 90.25 | 19.4M |
| 2022-11-02 | 85.86 | 88.50 | 85.10 | 87.25 | 15.1M |
| 2022-11-01 | 82.90 | 86.00 | 80.50 | 85.86 | 18.1M |
| 2022-10-31 | 79.50 | 84.82 | 77.50 | 82.27 | 20.9M |
| 2022-10-28 | 86.01 | 88.08 | 82.70 | 82.99 | 15.6M |
| 2022-10-27 | 86.85 | 88.79 | 85.60 | 86.81 | 14.1M |
| 2022-10-26 | 84.01 | 87.99 | 83.42 | 86.60 | 15.6M |
| 2022-10-25 | 85.00 | 86.70 | 83.57 | 83.80 | 13.7M |
| 2022-10-24 | 85.18 | 90.29 | 84.00 | 85.50 | 21.1M |
| 2022-10-21 | 86.46 | 86.88 | 84.46 | 85.18 | 14.7M |
| 2022-10-20 | 83.30 | 89.43 | 82.86 | 87.47 | 25.9M |
| 2022-10-19 | 85.00 | 86.05 | 84.10 | 84.10 | 9.6M |
| 2022-10-18 | 87.00 | 87.25 | 85.24 | 85.40 | 11.3M |
| 2022-10-17 | 84.92 | 87.24 | 84.60 | 86.77 | 16.4M |
| 2022-10-14 | 83.83 | 86.87 | 83.20 | 86.43 | 20.0M |
| 2022-10-13 | 82.99 | 85.08 | 82.16 | 82.30 | 17.8M |
| 2022-10-12 | 83.40 | 83.62 | 79.53 | 83.43 | 26.2M |
| 2022-10-11 | 85.49 | 85.87 | 82.61 | 83.38 | 18.7M |
| 2022-10-10 | 91.00 | 91.85 | 85.10 | 85.50 | 19.2M |
| 2022-09-30 | 96.20 | 96.58 | 93.71 | 93.75 | 7.4M |
| 2022-09-29 | 98.19 | 99.30 | 95.88 | 96.24 | 6.7M |
| 2022-09-28 | 99.10 | 99.99 | 97.40 | 97.40 | 4.9M |
| 2022-09-27 | 98.24 | 100.12 | 97.85 | 99.91 | 6.3M |
| 2022-09-26 | 97.36 | 99.56 | 97.03 | 98.35 | 5.9M |
| 2022-09-23 | 100.58 | 101.30 | 97.51 | 98.24 | 9.5M |
| 2022-09-22 | 100.98 | 102.80 | 100.00 | 101.06 | 8.2M |
| 2022-09-21 | 104.66 | 105.39 | 100.60 | 102.30 | 10.9M |
| 2022-09-20 | 105.50 | 106.08 | 104.11 | 105.44 | 5.7M |
| 2022-09-19 | 106.00 | 107.15 | 104.40 | 104.55 | 7.4M |
| 2022-09-16 | 108.27 | 110.39 | 106.21 | 106.21 | 8.0M |
| 2022-09-15 | 112.55 | 112.93 | 107.92 | 108.60 | 9.5M |
| 2022-09-14 | 111.00 | 113.50 | 111.00 | 112.42 | 6.8M |
| 2022-09-13 | 116.49 | 116.79 | 114.14 | 114.19 | 5.5M |
| 2022-09-09 | 116.00 | 116.29 | 113.12 | 114.92 | 5.5M |
| 2022-09-08 | 116.49 | 116.73 | 115.11 | 115.30 | 5.9M |
| 2022-09-07 | 112.78 | 117.96 | 112.77 | 116.63 | 12.9M |
| 2022-09-06 | 112.22 | 112.96 | 109.80 | 112.71 | 6.7M |
| 2022-09-05 | 112.60 | 112.82 | 109.51 | 111.22 | 6.9M |
| 2022-09-02 | 112.71 | 114.68 | 112.61 | 113.25 | 5.2M |
| 2022-09-01 | 116.01 | 116.90 | 112.88 | 112.95 | 6.9M |
| 2022-08-31 | 112.21 | 117.00 | 111.55 | 115.97 | 11.0M |
| 2022-08-30 | 114.16 | 115.42 | 112.23 | 112.52 | 8.2M |
| 2022-08-29 | 114.00 | 116.44 | 113.14 | 114.49 | 6.4M |
| 2022-08-26 | 114.35 | 116.55 | 114.10 | 114.90 | 6.7M |
| 2022-08-25 | 115.14 | 115.66 | 110.57 | 114.35 | 11.4M |
| 2022-08-24 | 118.16 | 118.48 | 114.52 | 114.97 | 9.7M |
| 2022-08-23 | 119.66 | 120.10 | 118.03 | 118.21 | 5.9M |
| 2022-08-22 | 118.39 | 120.21 | 117.22 | 119.66 | 6.7M |
| 2022-08-19 | 122.67 | 126.46 | 119.08 | 119.30 | 13.5M |
| 2022-08-18 | 123.25 | 123.97 | 121.31 | 123.67 | 9.0M |
| 2022-08-17 | 123.00 | 123.96 | 121.74 | 123.25 | 6.7M |
| 2022-08-16 | 124.87 | 126.41 | 122.36 | 123.50 | 8.5M |
| 2022-08-15 | 126.00 | 127.38 | 124.50 | 124.79 | 8.2M |
| 2022-08-12 | 127.00 | 128.96 | 126.54 | 126.70 | 7.9M |
| 2022-08-11 | 126.58 | 130.24 | 125.68 | 128.47 | 10.7M |
| 2022-08-10 | 126.85 | 130.39 | 125.75 | 125.95 | 10.5M |
| 2022-08-09 | 126.48 | 128.82 | 124.50 | 128.80 | 11.3M |
| 2022-08-08 | 131.38 | 131.68 | 125.54 | 127.72 | 17.2M |
| 2022-08-05 | 124.33 | 132.01 | 122.48 | 130.08 | 21.5M |
| 2022-08-04 | 122.87 | 125.50 | 122.40 | 124.58 | 13.1M |
| 2022-08-03 | 119.13 | 124.76 | 117.69 | 122.25 | 19.4M |
| 2022-08-02 | 117.00 | 120.30 | 114.90 | 117.69 | 10.7M |
| 2022-08-01 | 117.31 | 119.82 | 114.20 | 119.28 | 9.3M |
| 2022-07-29 | 120.01 | 120.50 | 118.01 | 118.27 | 8.7M |
| 2022-07-28 | 119.85 | 122.32 | 119.00 | 119.35 | 12.3M |
| 2022-07-27 | 120.20 | 120.98 | 118.00 | 118.62 | 10.5M |
| 2022-07-26 | 120.63 | 121.77 | 119.89 | 121.52 | 6.0M |
| 2022-07-25 | 122.37 | 123.18 | 120.00 | 120.63 | 7.9M |
| 2022-07-22 | 126.70 | 127.33 | 122.66 | 123.19 | 10.8M |
| 2022-07-21 | 123.71 | 130.08 | 122.22 | 126.68 | 16.1M |
| 2022-07-20 | 122.86 | 127.16 | 122.53 | 124.71 | 12.7M |
| 2022-07-19 | 122.00 | 123.33 | 119.85 | 121.97 | 11.1M |
| 2022-07-18 | 126.30 | 127.00 | 120.99 | 122.92 | 14.8M |
| 2022-07-15 | 128.17 | 129.79 | 126.19 | 126.30 | 11.1M |
| 2022-07-14 | 124.55 | 127.50 | 124.10 | 126.13 | 7.3M |
| 2022-07-13 | 125.60 | 126.99 | 123.00 | 124.54 | 8.5M |
| 2022-07-12 | 128.40 | 129.50 | 125.66 | 126.00 | 9.0M |
| 2022-07-11 | 135.00 | 135.00 | 128.50 | 128.99 | 15.7M |
| 2022-07-08 | 130.80 | 138.86 | 130.50 | 135.28 | 23.3M |
| 2022-07-07 | 131.20 | 131.88 | 128.20 | 129.30 | 10.0M |
| 2022-07-06 | 130.58 | 135.20 | 129.50 | 131.28 | 13.4M |
| 2022-07-05 | 129.99 | 132.08 | 128.21 | 130.57 | 12.0M |
| 2022-07-04 | 134.35 | 134.58 | 128.00 | 130.19 | 22.6M |
| 2022-07-01 | 141.35 | 142.19 | 138.52 | 138.85 | 10.9M |
| 2022-06-30 | 136.70 | 143.45 | 136.70 | 142.21 | 14.7M |
| 2022-06-29 | 139.00 | 142.40 | 136.32 | 136.64 | 18.7M |
| 2022-06-28 | 132.49 | 140.38 | 130.40 | 139.98 | 22.0M |
| 2022-06-27 | 132.73 | 135.00 | 132.08 | 133.38 | 11.4M |
| 2022-06-24 | 129.77 | 133.62 | 128.50 | 132.00 | 13.6M |
| 2022-06-23 | 126.61 | 128.70 | 124.70 | 128.22 | 11.9M |
| 2022-06-22 | 130.96 | 131.28 | 126.61 | 126.61 | 9.9M |
| 2022-06-21 | 133.11 | 133.70 | 129.25 | 130.40 | 11.8M |
| 2022-06-20 | 131.57 | 135.19 | 130.03 | 133.35 | 13.9M |
| 2022-06-17 | 130.00 | 131.66 | 127.88 | 131.19 | 10.8M |
| 2022-06-16 | 130.60 | 133.98 | 130.30 | 131.15 | 9.3M |
| 2022-06-15 | 131.25 | 134.14 | 129.61 | 130.60 | 12.4M |
| 2022-06-14 | 132.90 | 133.51 | 127.60 | 131.53 | 12.6M |
| 2022-06-13 | 134.00 | 136.60 | 131.67 | 133.69 | 14.4M |
| 2022-06-10 | 134.19 | 137.99 | 134.19 | 136.71 | 14.5M |
| 2022-06-09 | 141.50 | 142.58 | 135.17 | 136.69 | 11.0M |
| 2022-06-08 | 139.60 | 145.50 | 139.03 | 142.58 | 10.3M |
| 2022-06-07 | 143.44 | 143.44 | 137.70 | 139.86 | 15.7M |
| 2022-06-06 | 145.01 | 147.30 | 141.50 | 143.95 | 9.4M |
| 2022-06-02 | 142.79 | 146.74 | 140.15 | 145.02 | 8.7M |
| 2022-06-01 | 143.30 | 145.69 | 141.99 | 143.85 | 6.0M |
| 2022-05-31 | 141.58 | 144.86 | 137.18 | 143.64 | 9.3M |
| 2022-05-30 | 140.40 | 143.20 | 138.00 | 142.00 | 6.3M |
| 2022-05-27 | 141.40 | 143.99 | 138.27 | 138.96 | 7.1M |
| 2022-05-26 | 141.19 | 142.19 | 137.39 | 139.80 | 7.4M |
| 2022-05-25 | 142.15 | 144.47 | 139.40 | 141.19 | 7.6M |
| 2022-05-24 | 147.00 | 148.50 | 141.04 | 141.35 | 11.7M |
| 2022-05-23 | 144.00 | 149.23 | 143.28 | 148.29 | 15.6M |
| 2022-05-20 | 139.00 | 144.94 | 138.54 | 142.25 | 12.5M |
| 2022-05-19 | 131.85 | 139.68 | 131.03 | 137.61 | 13.4M |
| 2022-05-18 | 130.07 | 135.16 | 129.37 | 134.84 | 13.2M |
| 2022-05-17 | 124.47 | 131.38 | 124.47 | 129.72 | 10.4M |
| 2022-05-16 | 127.38 | 128.77 | 124.48 | 124.80 | 6.2M |
| 2022-05-13 | 129.00 | 130.80 | 126.00 | 126.41 | 7.4M |
| 2022-05-12 | 127.00 | 130.03 | 126.69 | 128.60 | 8.0M |
| 2022-05-11 | 121.60 | 133.18 | 121.00 | 129.35 | 17.5M |
| 2022-05-10 | 114.00 | 122.98 | 113.50 | 122.40 | 12.5M |
| 2022-05-09 | 119.00 | 119.64 | 115.63 | 117.13 | 7.0M |
| 2022-05-06 | 120.98 | 122.00 | 119.11 | 119.30 | 7.2M |
| 2022-05-05 | 124.70 | 127.94 | 123.60 | 124.97 | 9.4M |
| 2022-04-29 | 120.50 | 126.72 | 119.56 | 124.81 | 13.1M |
| 2022-04-28 | 124.00 | 124.00 | 116.00 | 118.56 | 15.0M |
| 2022-04-27 | 113.00 | 125.30 | 112.50 | 125.00 | 12.8M |
| 2022-04-26 | 123.28 | 124.65 | 115.01 | 115.96 | 11.1M |
| 2022-04-25 | 126.35 | 128.00 | 122.61 | 123.00 | 10.0M |
| 2022-04-22 | 131.59 | 135.14 | 128.51 | 130.00 | 6.9M |
| 2022-04-21 | 131.46 | 136.00 | 131.22 | 132.72 | 7.2M |
| 2022-04-20 | 136.50 | 137.37 | 133.22 | 133.50 | 7.7M |
| 2022-04-19 | 138.08 | 139.00 | 135.01 | 135.27 | 7.3M |
| 2022-04-18 | 131.90 | 140.40 | 129.98 | 139.80 | 12.1M |
| 2022-04-15 | 129.98 | 135.00 | 128.50 | 132.40 | 11.9M |
| 2022-04-14 | 124.80 | 133.10 | 124.27 | 130.60 | 13.0M |
| 2022-04-13 | 126.00 | 128.88 | 123.20 | 123.30 | 9.0M |
| 2022-04-12 | 123.26 | 127.70 | 121.99 | 127.09 | 9.4M |
| 2022-04-11 | 131.71 | 132.74 | 123.26 | 123.58 | 13.0M |
| 2022-04-08 | 133.42 | 136.49 | 131.30 | 134.37 | 7.4M |
| 2022-04-07 | 134.00 | 135.68 | 132.98 | 132.98 | 6.2M |
| 2022-04-06 | 139.74 | 139.80 | 133.14 | 134.80 | 11.8M |
| 2022-04-01 | 139.95 | 142.00 | 138.80 | 140.44 | 7.6M |
| 2022-03-31 | 145.00 | 145.81 | 138.50 | 141.03 | 11.7M |
| 2022-03-30 | 142.68 | 146.97 | 142.50 | 146.59 | 11.1M |
| 2022-03-29 | 151.00 | 151.68 | 139.24 | 141.87 | 15.3M |
| 2022-03-28 | 151.65 | 152.84 | 149.01 | 149.82 | 6.9M |
| 2022-03-25 | 157.00 | 159.00 | 152.84 | 153.03 | 10.7M |
| 2022-03-24 | 156.19 | 157.00 | 154.00 | 154.41 | 7.3M |
| 2022-03-23 | 160.60 | 161.47 | 155.78 | 157.90 | 9.7M |
| 2022-03-22 | 160.50 | 163.58 | 159.10 | 159.78 | 9.1M |
| 2022-03-21 | 161.50 | 162.67 | 156.01 | 159.25 | 11.1M |
| 2022-03-18 | 162.77 | 163.99 | 160.00 | 161.54 | 8.8M |
| 2022-03-17 | 165.35 | 167.00 | 161.68 | 162.80 | 19.8M |
| 2022-03-16 | 151.17 | 161.00 | 149.43 | 160.52 | 23.5M |
| 2022-03-15 | 152.03 | 156.05 | 146.50 | 146.85 | 14.0M |
| 2022-03-14 | 155.02 | 160.58 | 154.00 | 154.33 | 10.7M |
| 2022-03-11 | 155.00 | 159.37 | 153.35 | 157.82 | 14.2M |
| 2022-03-10 | 160.00 | 164.00 | 155.63 | 159.23 | 21.2M |
| 2022-03-09 | 152.00 | 155.05 | 146.00 | 154.29 | 16.8M |
| 2022-03-08 | 149.99 | 154.51 | 145.18 | 150.60 | 15.0M |
| 2022-03-07 | 154.79 | 156.30 | 148.54 | 150.00 | 13.1M |
| 2022-03-04 | 150.00 | 158.58 | 148.28 | 154.77 | 18.9M |
| 2022-03-03 | 151.00 | 153.30 | 148.00 | 148.32 | 7.5M |
| 2022-03-02 | 152.01 | 152.01 | 147.33 | 150.50 | 10.8M |
| 2022-03-01 | 153.42 | 154.97 | 151.55 | 153.14 | 6.3M |
| 2022-02-28 | 154.25 | 155.97 | 152.78 | 153.31 | 7.5M |
| 2022-02-25 | 154.50 | 157.08 | 152.39 | 154.70 | 10.7M |
| 2022-02-24 | 152.95 | 156.72 | 149.27 | 151.73 | 13.3M |
| 2022-02-23 | 146.21 | 155.00 | 146.20 | 153.90 | 13.6M |
| 2022-02-22 | 143.00 | 147.59 | 141.00 | 146.18 | 8.0M |
| 2022-02-21 | 146.00 | 146.64 | 143.67 | 144.40 | 6.6M |
| 2022-02-18 | 147.90 | 148.50 | 145.56 | 145.99 | 6.6M |
| 2022-02-17 | 145.80 | 152.30 | 144.34 | 149.31 | 9.7M |
| 2022-02-16 | 147.03 | 149.03 | 145.20 | 145.80 | 7.3M |
| 2022-02-15 | 141.03 | 145.66 | 140.41 | 145.31 | 10.2M |
| 2022-02-14 | 138.88 | 141.96 | 137.20 | 139.54 | 6.8M |
| 2022-02-11 | 143.50 | 145.88 | 140.69 | 141.30 | 6.9M |
| 2022-02-10 | 144.30 | 146.94 | 142.40 | 145.04 | 8.3M |
| 2022-02-09 | 140.90 | 144.43 | 138.30 | 143.27 | 8.1M |
| 2022-02-08 | 144.11 | 144.74 | 137.15 | 140.96 | 10.0M |
| 2022-02-07 | 142.95 | 149.81 | 141.30 | 143.83 | 12.6M |
| 2022-01-28 | 147.00 | 148.33 | 138.88 | 139.10 | 14.7M |
| 2022-01-27 | 149.01 | 151.88 | 144.00 | 146.61 | 11.0M |
| 2022-01-26 | 148.41 | 154.20 | 147.60 | 149.92 | 11.2M |
| 2022-01-25 | 160.10 | 161.00 | 146.10 | 148.41 | 18.5M |
| 2022-01-24 | 152.50 | 155.82 | 152.18 | 155.50 | 6.6M |
| 2022-01-21 | 156.48 | 158.52 | 152.79 | 153.00 | 8.3M |
| 2022-01-20 | 157.88 | 163.80 | 156.60 | 158.80 | 7.2M |
| 2022-01-19 | 159.58 | 161.50 | 156.68 | 157.90 | 7.9M |
| 2022-01-18 | 161.19 | 163.85 | 160.08 | 161.37 | 8.1M |
| 2022-01-17 | 157.54 | 163.05 | 156.00 | 161.71 | 10.1M |
| 2022-01-14 | 153.00 | 160.00 | 152.55 | 157.40 | 10.5M |
| 2022-01-13 | 154.80 | 159.60 | 152.41 | 155.14 | 10.3M |
| 2022-01-12 | 153.54 | 155.59 | 151.35 | 154.97 | 11.0M |
| 2022-01-11 | 156.04 | 156.47 | 151.00 | 152.19 | 9.8M |
| 2022-01-10 | 155.58 | 158.00 | 151.33 | 156.50 | 10.0M |
| 2022-01-07 | 161.01 | 163.98 | 156.63 | 157.00 | 14.5M |
| 2022-01-06 | 155.00 | 167.80 | 154.60 | 162.96 | 16.5M |
| 2022-01-05 | 174.77 | 174.77 | 158.29 | 158.30 | 25.7M |
| 2022-01-04 | 176.56 | 178.90 | 171.01 | 175.88 | 10.9M |