最終更新: 2025-09-30
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
2021-12-30 181.00 181.50 180.00 181.00 0.1M
2021-12-29 179.00 181.00 179.00 180.00 0.1M
2021-12-28 179.50 180.00 177.50 178.50 0.1M
2021-12-27 178.50 182.00 178.50 179.00 0.1M
2021-12-24 177.50 179.50 177.50 178.50 0.1M
2021-12-23 178.50 180.00 177.50 177.50 0.1M
2021-12-22 177.00 177.50 176.50 177.00 0.0M
2021-12-21 176.00 176.50 175.00 176.00 0.1M
2021-12-20 177.00 178.00 175.50 176.50 0.0M
2021-12-17 178.00 178.50 175.50 176.00 0.1M
2021-12-16 177.50 180.00 177.00 179.00 0.1M
2021-12-15 176.00 177.50 176.00 176.00 0.1M
2021-12-14 179.50 179.50 174.50 176.00 0.2M
2021-12-13 180.50 180.50 179.00 180.00 0.1M
2021-12-10 180.00 181.50 179.50 180.50 0.1M
2021-12-09 182.50 183.00 181.50 182.00 0.1M
2021-12-08 180.00 182.00 179.50 181.00 0.3M
2021-12-07 183.00 183.00 177.50 178.00 0.3M
2021-12-06 176.50 177.00 174.50 175.00 0.1M
2021-12-03 175.00 178.50 174.50 177.00 0.1M
2021-12-02 177.50 178.00 174.50 175.00 0.1M
2021-12-01 180.00 180.00 177.00 177.50 0.2M
2021-11-30 182.50 184.00 178.50 181.00 0.3M
2021-11-29 173.00 182.50 173.00 181.00 0.4M
2021-11-26 184.50 184.50 177.50 178.00 0.5M
2021-11-25 185.50 187.50 182.00 182.00 0.1M
2021-11-24 180.00 189.00 180.00 185.00 0.5M
2021-11-23 188.50 190.00 183.50 184.00 0.3M
2021-11-22 191.00 191.00 185.00 188.00 0.6M
2021-11-19 188.50 190.00 184.50 188.50 0.7M
2021-11-18 192.50 193.00 183.50 188.50 1.9M
2021-11-17 179.50 185.50 177.00 185.00 1.8M
2021-11-16 175.50 179.50 175.50 176.00 0.4M
2021-11-15 173.50 175.50 172.00 175.00 0.2M
2021-11-12 171.50 172.50 170.50 171.50 0.1M
2021-11-11 171.00 172.00 170.50 171.50 0.2M
2021-11-10 171.50 173.50 171.50 173.50 0.1M
2021-11-09 174.50 174.50 170.00 172.00 0.3M
2021-11-08 172.00 174.00 171.00 174.00 0.1M
2021-11-05 173.00 173.00 170.00 172.00 0.2M
2021-11-04 173.50 174.50 171.00 171.00 0.1M
2021-11-03 174.00 175.50 170.50 173.50 0.2M
2021-11-02 179.00 179.50 173.50 174.00 0.5M
2021-11-01 180.00 180.00 176.50 176.50 0.4M
2021-10-29 178.00 178.00 175.50 176.00 0.3M
2021-10-28 176.50 178.50 173.50 175.50 0.5M
2021-10-27 182.00 185.50 174.00 177.50 2.9M
2021-10-26 168.50 184.00 168.50 175.50 3.0M
2021-10-25 168.00 169.00 166.00 167.50 0.1M
2021-10-22 168.00 170.00 166.00 167.50 0.3M
2021-10-21 166.50 168.00 162.00 168.00 0.7M
2021-10-20 160.00 166.00 158.50 164.00 0.5M
2021-10-19 154.00 161.00 152.50 160.00 0.6M
2021-10-18 156.00 156.00 151.50 152.50 0.1M
2021-10-15 157.00 157.50 152.50 154.50 0.2M
2021-10-14 157.00 159.00 152.00 154.50 0.4M
2021-10-13 155.50 157.00 151.50 151.50 0.2M
2021-10-12 154.50 156.00 152.50 153.00 0.1M
2021-10-08 154.50 157.00 154.50 155.00 0.1M
2021-10-07 150.50 154.00 150.00 153.50 0.1M
2021-10-06 152.00 153.00 150.00 151.00 0.1M
2021-10-05 148.00 153.00 148.00 152.50 0.2M
2021-10-04 151.00 154.00 147.00 150.50 0.3M
2021-10-01 155.00 155.50 150.00 151.00 0.4M
2021-09-30 156.00 158.50 155.50 157.50 0.1M
2021-09-29 158.00 158.00 155.50 156.00 0.3M
2021-09-28 161.00 162.50 160.00 160.50 0.1M
2021-09-27 163.00 165.00 163.00 163.50 0.1M
2021-09-24 166.00 167.50 164.00 164.00 0.2M
2021-09-23 163.00 168.00 162.00 166.50 0.4M
2021-09-22 161.00 163.50 159.00 160.00 0.5M
2021-09-17 168.00 168.00 163.50 167.00 0.3M
2021-09-16 171.50 172.00 166.00 167.00 0.5M
2021-09-15 170.00 178.00 168.50 171.50 1.8M
2021-09-14 168.00 172.00 163.50 166.00 1.3M
2021-09-13 158.00 161.00 158.00 160.00 0.1M
2021-09-10 157.00 160.50 157.00 158.50 0.1M
2021-09-09 158.00 158.50 155.50 157.50 0.1M
2021-09-08 160.50 162.00 157.00 158.00 0.2M
2021-09-07 162.00 163.50 157.50 160.00 0.3M
2021-09-06 168.00 169.00 163.00 163.50 0.2M
2021-09-03 163.00 170.00 161.50 168.00 0.6M
2021-09-02 161.00 168.00 159.50 162.50 1.0M
2021-09-01 155.50 162.50 154.50 161.00 0.5M
2021-08-31 154.50 154.50 152.00 153.00 0.1M
2021-08-30 156.00 157.00 154.00 154.00 0.2M
2021-08-27 157.50 157.50 154.00 155.00 0.2M
2021-08-26 159.00 160.00 155.00 157.50 0.2M
2021-08-25 154.50 160.00 154.50 159.00 0.2M
2021-08-24 152.50 155.50 152.00 154.00 0.1M
2021-08-23 154.00 156.50 151.00 152.00 0.6M
2021-08-20 158.00 159.00 151.50 152.00 0.6M
2021-08-19 160.00 160.50 157.50 157.50 0.1M
2021-08-18 156.00 162.50 156.00 162.50 0.1M
2021-08-17 160.50 163.00 160.00 160.00 0.1M
2021-08-16 164.00 164.00 158.00 160.50 0.2M
2021-08-13 167.50 167.50 163.50 164.00 0.3M
2021-08-12 167.50 170.50 167.50 169.00 0.1M
2021-08-11 167.00 172.50 167.00 168.00 0.2M
2021-08-10 169.00 171.00 168.00 168.50 0.2M
2021-08-09 170.50 171.50 167.00 168.00 0.4M
2021-08-06 171.50 172.50 171.00 171.50 0.1M
2021-08-05 172.50 174.00 171.00 171.50 0.3M
2021-08-04 174.00 174.50 172.00 172.50 0.2M
2021-08-03 174.00 175.50 174.00 174.00 0.1M
2021-08-02 176.00 176.00 173.00 173.50 0.1M
2021-07-30 175.00 175.00 173.00 173.00 0.1M
2021-07-29 174.50 176.00 173.00 176.00 0.1M
2021-07-28 175.00 176.00 170.00 173.50 0.3M
2021-07-27 180.50 181.00 177.50 177.50 0.2M
2021-07-26 182.00 182.50 177.00 179.00 0.4M
2021-07-23 181.00 185.50 181.00 182.00 0.2M
2021-07-22 179.50 182.50 179.50 181.00 0.2M
2021-07-21 180.00 182.00 179.00 179.00 0.2M
2021-07-20 181.00 183.00 178.50 179.00 0.3M
2021-07-19 183.50 186.50 180.50 182.00 0.4M
2021-07-16 184.50 186.50 184.00 185.00 0.2M
2021-07-15 185.50 187.00 183.50 184.50 0.2M
2021-07-14 183.00 186.50 182.00 185.50 0.3M
2021-07-13 187.50 194.50 183.00 183.00 1.1M
2021-07-12 185.50 186.50 183.50 185.00 0.3M
2021-07-09 186.00 188.00 184.00 184.50 0.3M
2021-07-08 188.50 190.00 185.50 186.00 0.2M
2021-07-07 189.00 190.50 185.00 187.50 0.9M
2021-07-06 198.00 198.50 190.50 191.50 0.8M
2021-07-05 191.00 200.00 191.00 197.00 1.3M
2021-07-02 188.00 191.50 187.00 189.00 0.4M
2021-07-01 189.00 190.50 185.50 186.00 0.3M
2021-06-30 194.00 195.00 186.50 189.00 0.6M
2021-06-29 194.50 196.00 190.50 192.50 0.6M
2021-06-28 194.00 198.00 190.50 193.50 1.3M
2021-06-25 186.50 195.50 186.00 192.00 2.1M
2021-06-24 189.00 196.00 184.00 184.50 2.8M
2021-06-23 179.50 187.00 179.50 185.50 1.2M
2021-06-22 183.50 186.00 179.00 179.00 0.4M
2021-06-21 178.50 182.50 177.00 180.50 0.6M
2021-06-18 176.00 183.50 175.00 181.50 1.0M
2021-06-17 174.50 176.50 173.00 176.00 0.2M
2021-06-16 174.00 177.00 173.50 174.50 0.2M
2021-06-15 174.50 175.00 171.50 173.50 0.2M
2021-06-11 176.50 177.50 174.50 175.00 0.1M
2021-06-10 176.00 178.00 175.00 176.50 0.3M
2021-06-09 174.50 175.50 173.00 174.50 0.2M
2021-06-08 171.50 174.00 171.50 172.50 0.1M
2021-06-07 170.50 171.50 169.00 170.00 0.1M
2021-06-04 170.00 171.00 169.00 170.00 0.1M
2021-06-03 175.50 175.50 170.50 171.50 0.1M
2021-06-02 175.50 177.00 173.50 173.50 0.2M
2021-06-01 172.50 176.50 170.50 175.00 0.4M
2021-05-31 172.50 173.50 169.50 170.50 0.2M
2021-05-28 173.50 175.00 172.00 172.50 0.2M
2021-05-27 169.50 173.50 168.50 173.50 0.2M
2021-05-26 172.00 172.00 169.00 169.00 0.2M
2021-05-25 174.50 175.00 171.50 171.50 0.2M
2021-05-24 170.00 173.00 168.50 172.50 0.2M
2021-05-21 162.00 176.50 162.00 172.50 0.8M
2021-05-20 162.00 163.00 160.00 161.00 0.2M
2021-05-19 159.00 170.00 157.00 161.00 0.8M
2021-05-18 156.00 159.00 152.00 156.00 0.5M
2021-05-17 147.50 156.00 147.50 150.50 0.5M
2021-05-14 161.50 163.00 159.00 160.50 0.3M
2021-05-13 151.00 162.50 146.00 159.00 0.6M
2021-05-12 167.00 170.00 151.00 156.50 1.0M
2021-05-11 177.50 177.50 164.50 167.00 1.1M
2021-05-10 178.00 178.50 175.50 176.50 0.3M
2021-05-07 174.00 176.00 173.50 176.00 0.2M
2021-05-06 171.50 174.50 170.50 172.00 0.2M
2021-05-05 179.00 179.00 170.50 170.50 0.6M
2021-05-04 173.00 179.50 168.50 178.50 0.9M
2021-05-03 178.50 178.50 173.00 173.00 0.5M
2021-04-29 178.50 179.50 177.00 178.50 0.3M
2021-04-28 179.50 180.00 177.50 178.50 0.3M
2021-04-27 179.00 181.00 178.00 179.50 0.3M
2021-04-26 180.50 180.50 178.00 178.50 0.5M
2021-04-23 182.50 182.50 178.50 179.50 0.4M
2021-04-22 183.50 183.50 178.50 178.50 0.6M
2021-04-21 183.00 183.50 180.50 181.50 0.4M
2021-04-20 185.50 186.50 182.50 184.00 0.4M
2021-04-19 189.00 189.00 185.50 186.50 0.2M
2021-04-16 185.00 188.00 183.50 187.50 0.4M
2021-04-15 183.50 185.50 180.00 185.00 0.4M
2021-04-14 185.00 185.50 176.00 184.00 1.1M
2021-04-13 183.50 187.50 181.00 184.50 0.6M
2021-04-12 189.00 189.00 181.00 183.00 1.1M
2021-04-09 194.00 196.50 186.50 187.50 2.0M
2021-04-08 196.00 201.50 190.00 199.00 3.7M
2021-04-07 192.00 192.00 187.00 188.00 0.6M
2021-04-06 192.00 192.50 188.00 190.50 0.4M
2021-04-01 188.50 192.00 186.00 191.00 0.5M
2021-03-31 190.00 190.50 186.50 187.00 0.3M
2021-03-30 189.00 192.00 187.00 188.00 0.7M
2021-03-29 192.00 194.50 186.50 186.50 0.8M
2021-03-26 190.00 193.50 189.50 190.50 0.6M
2021-03-25 193.00 197.00 188.00 188.00 1.3M
2021-03-24 189.00 194.00 185.50 190.00 3.0M
2021-03-23 183.00 186.50 181.50 184.50 1.5M
2021-03-22 176.50 179.00 174.00 179.00 0.2M
2021-03-19 176.50 177.50 175.50 176.50 0.3M
2021-03-18 180.00 180.50 177.00 177.00 0.3M
2021-03-17 182.00 183.00 177.50 177.50 0.4M
2021-03-16 178.00 181.00 175.50 181.00 0.6M
2021-03-15 176.00 178.00 176.00 178.00 0.2M
2021-03-12 177.00 178.00 173.50 176.00 1.0M
2021-03-11 179.50 179.50 175.00 176.00 0.9M
2021-03-10 176.50 180.00 175.50 178.00 0.8M
2021-03-09 176.00 178.00 173.00 175.50 0.4M
2021-03-08 181.00 181.50 176.00 176.50 0.6M
2021-03-05 180.50 183.50 178.50 179.00 0.6M
2021-03-04 178.50 180.50 177.00 179.00 0.6M
2021-03-03 185.00 185.00 177.00 180.00 1.0M
2021-03-02 190.50 192.00 184.00 184.00 0.7M
2021-02-26 191.50 193.00 187.00 188.00 1.5M
2021-02-25 187.00 199.50 186.50 194.50 4.8M
2021-02-24 180.00 190.00 180.00 185.00 1.4M
2021-02-23 181.00 186.50 178.00 180.00 1.0M
2021-02-22 188.00 189.00 182.00 182.50 0.8M
2021-02-19 187.50 187.50 182.50 187.50 0.7M
2021-02-18 186.00 190.00 185.50 189.00 0.7M
2021-02-17 186.00 190.50 184.50 185.00 1.3M
2021-02-05 177.00 185.00 177.00 180.50 1.5M
2021-02-04 174.50 175.50 172.50 173.00 0.3M
2021-02-03 174.00 177.50 173.50 174.00 0.4M
2021-02-02 174.00 177.50 172.00 175.00 1.0M
2021-02-01 178.00 178.00 172.50 173.50 0.4M
2021-01-29 179.00 181.00 175.00 175.50 0.9M
2021-01-28 183.00 191.50 176.00 176.50 3.6M
2021-01-27 177.50 190.00 176.50 185.00 2.9M
2021-01-26 174.00 177.50 174.00 177.00 0.8M
2021-01-25 173.00 177.00 170.00 174.50 1.1M
2021-01-22 173.00 175.50 172.00 172.50 0.7M
2021-01-21 170.00 174.00 170.00 173.50 0.5M
2021-01-20 175.50 176.50 168.00 168.00 1.2M
2021-01-19 174.50 179.00 174.00 174.50 1.0M
2021-01-18 173.00 175.50 168.50 174.00 0.7M
2021-01-15 179.00 180.50 173.00 174.00 1.0M
2021-01-14 182.50 182.50 178.50 179.00 0.5M
2021-01-13 174.50 183.50 174.00 182.50 1.4M
2021-01-12 177.50 178.50 171.50 173.00 0.9M
2021-01-11 181.50 181.50 174.50 177.50 1.3M
2021-01-08 183.00 184.50 179.50 181.50 0.7M
2021-01-07 181.00 184.00 178.50 181.00 1.1M
2021-01-06 189.00 189.50 178.50 179.50 1.3M
2021-01-05 180.50 190.50 179.00 186.00 2.7M
2021-01-04 171.50 181.50 171.50 180.50 2.2M