175.00
最終更新: 2025-09-29
| 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 | 216.00 | 224.00 | 216.00 | 218.00 | 0.3M |
| 2022-12-29 | 206.00 | 224.00 | 206.00 | 221.00 | 0.6M |
| 2022-12-28 | 213.00 | 215.00 | 208.00 | 210.00 | 0.6M |
| 2022-12-27 | 217.00 | 221.00 | 213.00 | 215.00 | 0.3M |
| 2022-12-26 | 218.00 | 219.00 | 215.00 | 215.00 | 0.3M |
| 2022-12-23 | 220.00 | 222.00 | 217.00 | 218.00 | 0.4M |
| 2022-12-22 | 221.00 | 223.00 | 220.00 | 222.00 | 0.2M |
| 2022-12-21 | 219.00 | 227.00 | 219.00 | 224.00 | 0.2M |
| 2022-12-20 | 232.00 | 232.00 | 220.00 | 223.00 | 0.5M |
| 2022-12-19 | 235.00 | 240.00 | 232.00 | 234.00 | 0.3M |
| 2022-12-16 | 242.00 | 243.00 | 236.00 | 238.00 | 0.2M |
| 2022-12-15 | 248.00 | 248.00 | 241.00 | 241.00 | 0.2M |
| 2022-12-14 | 255.00 | 259.00 | 247.00 | 248.00 | 0.5M |
| 2022-12-13 | 235.00 | 260.00 | 235.00 | 258.00 | 0.8M |
| 2022-12-12 | 240.00 | 241.00 | 237.00 | 237.00 | 0.1M |
| 2022-12-09 | 233.00 | 248.00 | 232.00 | 244.00 | 0.4M |
| 2022-12-08 | 237.00 | 238.00 | 232.00 | 233.00 | 0.2M |
| 2022-12-07 | 238.00 | 241.00 | 237.00 | 237.00 | 0.2M |
| 2022-12-06 | 241.00 | 242.00 | 237.00 | 241.00 | 0.2M |
| 2022-12-05 | 245.00 | 247.00 | 240.00 | 241.00 | 0.3M |
| 2022-12-02 | 250.00 | 252.00 | 246.00 | 247.00 | 0.2M |
| 2022-12-01 | 254.00 | 255.00 | 250.00 | 250.00 | 0.3M |
| 2022-11-30 | 252.00 | 253.00 | 251.00 | 251.00 | 0.2M |
| 2022-11-29 | 257.00 | 257.00 | 251.00 | 255.00 | 0.3M |
| 2022-11-28 | 253.00 | 261.00 | 251.00 | 254.00 | 0.3M |
| 2022-11-25 | 254.00 | 256.00 | 251.00 | 253.00 | 0.3M |
| 2022-11-24 | 255.00 | 259.00 | 254.00 | 255.00 | 0.2M |
| 2022-11-22 | 253.00 | 256.00 | 252.00 | 254.00 | 0.2M |
| 2022-11-21 | 254.00 | 258.00 | 254.00 | 255.00 | 0.1M |
| 2022-11-18 | 255.00 | 257.00 | 252.00 | 255.00 | 0.4M |
| 2022-11-17 | 258.00 | 262.00 | 255.00 | 258.00 | 0.2M |
| 2022-11-16 | 254.00 | 270.00 | 254.00 | 260.00 | 0.5M |
| 2022-11-15 | 258.00 | 266.00 | 250.00 | 259.00 | 0.9M |
| 2022-11-14 | 265.00 | 269.00 | 263.00 | 269.00 | 0.5M |
| 2022-11-11 | 263.00 | 270.00 | 263.00 | 266.00 | 0.3M |
| 2022-11-10 | 267.00 | 267.00 | 263.00 | 266.00 | 0.4M |
| 2022-11-09 | 270.00 | 271.00 | 267.00 | 268.00 | 0.2M |
| 2022-11-08 | 269.00 | 271.00 | 268.00 | 270.00 | 0.2M |
| 2022-11-07 | 271.00 | 279.00 | 267.00 | 268.00 | 0.2M |
| 2022-11-04 | 273.00 | 275.00 | 270.00 | 270.00 | 0.3M |
| 2022-11-02 | 279.00 | 281.00 | 275.00 | 278.00 | 0.2M |
| 2022-11-01 | 284.00 | 287.00 | 278.00 | 278.00 | 0.4M |
| 2022-10-31 | 299.00 | 302.00 | 284.00 | 286.00 | 0.5M |
| 2022-10-28 | 299.00 | 306.00 | 290.00 | 300.00 | 0.5M |
| 2022-10-27 | 291.00 | 313.00 | 290.00 | 296.00 | 1.4M |
| 2022-10-26 | 276.00 | 309.00 | 276.00 | 295.00 | 1.1M |
| 2022-10-25 | 267.00 | 278.00 | 266.00 | 275.00 | 0.3M |
| 2022-10-24 | 270.00 | 272.00 | 267.00 | 267.00 | 0.2M |
| 2022-10-21 | 273.00 | 275.00 | 268.00 | 268.00 | 0.3M |
| 2022-10-20 | 274.00 | 280.00 | 273.00 | 275.00 | 0.1M |
| 2022-10-19 | 273.00 | 283.00 | 272.00 | 277.00 | 0.4M |
| 2022-10-18 | 274.00 | 277.00 | 271.00 | 274.00 | 0.2M |
| 2022-10-17 | 268.00 | 275.00 | 266.00 | 270.00 | 0.2M |
| 2022-10-14 | 274.00 | 275.00 | 269.00 | 271.00 | 0.2M |
| 2022-10-13 | 274.00 | 277.00 | 266.00 | 270.00 | 0.2M |
| 2022-10-12 | 275.00 | 278.00 | 271.00 | 271.00 | 0.2M |
| 2022-10-11 | 278.00 | 282.00 | 276.00 | 280.00 | 0.1M |
| 2022-10-07 | 285.00 | 287.00 | 281.00 | 282.00 | 0.1M |
| 2022-10-06 | 285.00 | 292.00 | 283.00 | 287.00 | 0.2M |
| 2022-10-05 | 284.00 | 291.00 | 281.00 | 285.00 | 0.2M |
| 2022-10-04 | 275.00 | 292.00 | 275.00 | 288.00 | 0.9M |
| 2022-10-03 | 270.00 | 271.00 | 259.00 | 267.00 | 0.3M |
| 2022-09-30 | 275.00 | 279.00 | 269.00 | 271.00 | 0.3M |
| 2022-09-29 | 266.00 | 291.00 | 265.00 | 275.00 | 1.0M |
| 2022-09-28 | 276.00 | 277.00 | 264.00 | 264.00 | 0.5M |
| 2022-09-27 | 279.00 | 283.00 | 274.00 | 275.00 | 0.4M |
| 2022-09-26 | 280.00 | 282.00 | 275.00 | 276.00 | 0.3M |
| 2022-09-22 | 275.00 | 289.00 | 275.00 | 283.00 | 0.4M |
| 2022-09-21 | 286.00 | 290.00 | 276.00 | 282.00 | 0.5M |
| 2022-09-20 | 292.00 | 293.00 | 285.00 | 287.00 | 0.3M |
| 2022-09-16 | 297.00 | 301.00 | 291.00 | 293.00 | 0.4M |
| 2022-09-15 | 310.00 | 310.00 | 300.00 | 300.00 | 0.3M |
| 2022-09-14 | 304.00 | 308.00 | 302.00 | 303.00 | 0.4M |
| 2022-09-13 | 308.00 | 320.00 | 308.00 | 315.00 | 0.5M |
| 2022-09-12 | 307.00 | 310.00 | 303.00 | 308.00 | 0.3M |
| 2022-09-09 | 300.00 | 313.00 | 298.00 | 306.00 | 0.7M |
| 2022-09-08 | 285.00 | 303.00 | 283.00 | 295.00 | 0.6M |
| 2022-09-07 | 296.00 | 297.00 | 282.00 | 283.00 | 0.5M |
| 2022-09-06 | 300.00 | 302.00 | 295.00 | 295.00 | 0.3M |
| 2022-09-05 | 296.00 | 302.00 | 296.00 | 299.00 | 0.3M |
| 2022-09-02 | 303.00 | 304.00 | 298.00 | 298.00 | 0.4M |
| 2022-09-01 | 308.00 | 309.00 | 303.00 | 303.00 | 0.2M |
| 2022-08-31 | 306.00 | 310.00 | 302.00 | 310.00 | 0.3M |
| 2022-08-30 | 302.00 | 308.00 | 302.00 | 306.00 | 0.2M |
| 2022-08-29 | 300.00 | 306.00 | 300.00 | 302.00 | 0.3M |
| 2022-08-26 | 307.00 | 309.00 | 304.00 | 305.00 | 0.2M |
| 2022-08-25 | 309.00 | 310.00 | 305.00 | 306.00 | 0.2M |
| 2022-08-24 | 304.00 | 310.00 | 302.00 | 308.00 | 0.4M |
| 2022-08-23 | 305.00 | 307.00 | 302.00 | 303.00 | 0.3M |
| 2022-08-22 | 310.00 | 319.00 | 304.00 | 308.00 | 0.7M |
| 2022-08-19 | 320.00 | 325.00 | 313.00 | 313.00 | 0.4M |
| 2022-08-18 | 323.00 | 325.00 | 315.00 | 316.00 | 0.4M |
| 2022-08-17 | 315.00 | 325.00 | 315.00 | 325.00 | 0.5M |
| 2022-08-16 | 310.00 | 321.00 | 308.00 | 317.00 | 0.6M |
| 2022-08-15 | 304.00 | 312.00 | 303.00 | 305.00 | 0.3M |
| 2022-08-12 | 294.00 | 314.00 | 294.00 | 303.00 | 0.7M |
| 2022-08-10 | 320.00 | 322.00 | 312.00 | 314.00 | 0.4M |
| 2022-08-09 | 313.00 | 324.00 | 311.00 | 318.00 | 0.4M |
| 2022-08-08 | 321.00 | 322.00 | 311.00 | 313.00 | 0.5M |
| 2022-08-05 | 332.00 | 332.00 | 322.00 | 322.00 | 0.5M |
| 2022-08-04 | 335.00 | 335.00 | 330.00 | 333.00 | 0.4M |
| 2022-08-03 | 336.00 | 337.00 | 332.00 | 335.00 | 0.4M |
| 2022-08-02 | 338.00 | 345.00 | 335.00 | 335.00 | 0.5M |
| 2022-08-01 | 338.00 | 338.00 | 335.00 | 338.00 | 0.3M |
| 2022-07-29 | 340.00 | 341.00 | 335.00 | 337.00 | 0.3M |
| 2022-07-28 | 338.00 | 342.00 | 336.00 | 338.00 | 0.4M |
| 2022-07-27 | 337.00 | 340.00 | 336.00 | 337.00 | 0.4M |
| 2022-07-26 | 339.00 | 356.00 | 334.00 | 339.00 | 1.5M |
| 2022-07-25 | 335.00 | 339.00 | 333.00 | 336.00 | 0.3M |
| 2022-07-22 | 340.00 | 342.00 | 335.00 | 338.00 | 0.6M |
| 2022-07-21 | 342.00 | 348.00 | 337.00 | 339.00 | 0.8M |
| 2022-07-20 | 344.00 | 345.00 | 337.00 | 338.00 | 0.8M |
| 2022-07-19 | 364.00 | 370.00 | 343.00 | 344.00 | 2.5M |
| 2022-07-15 | 336.00 | 339.00 | 331.00 | 332.00 | 0.4M |
| 2022-07-14 | 340.00 | 342.00 | 332.00 | 336.00 | 0.7M |
| 2022-07-13 | 340.00 | 352.00 | 335.00 | 341.00 | 0.7M |
| 2022-07-12 | 352.00 | 352.00 | 337.00 | 339.00 | 1.2M |
| 2022-07-11 | 336.00 | 367.00 | 334.00 | 351.00 | 3.0M |
| 2022-07-08 | 331.00 | 336.00 | 328.00 | 334.00 | 0.6M |
| 2022-07-07 | 343.00 | 344.00 | 332.00 | 333.00 | 0.5M |
| 2022-07-06 | 337.00 | 350.00 | 333.00 | 339.00 | 0.8M |
| 2022-07-05 | 333.00 | 344.00 | 330.00 | 337.00 | 0.9M |
| 2022-07-04 | 335.00 | 340.00 | 324.00 | 330.00 | 0.8M |
| 2022-07-01 | 360.00 | 365.00 | 331.00 | 334.00 | 1.9M |
| 2022-06-30 | 367.00 | 388.00 | 343.00 | 348.00 | 4.7M |
| 2022-06-29 | 416.00 | 474.00 | 372.00 | 375.00 | 16.9M |
| 2022-06-28 | 319.00 | 397.00 | 318.00 | 397.00 | 5.6M |
| 2022-06-27 | 318.00 | 324.00 | 314.00 | 317.00 | 0.6M |
| 2022-06-24 | 309.00 | 325.00 | 306.00 | 320.00 | 0.8M |
| 2022-06-23 | 308.00 | 321.00 | 308.00 | 309.00 | 0.5M |
| 2022-06-22 | 321.00 | 326.00 | 310.00 | 311.00 | 0.6M |
| 2022-06-21 | 308.00 | 328.00 | 303.00 | 323.00 | 1.0M |
| 2022-06-20 | 310.00 | 335.00 | 301.00 | 305.00 | 1.4M |
| 2022-06-17 | 310.00 | 322.00 | 307.00 | 310.00 | 0.9M |
| 2022-06-16 | 321.00 | 334.00 | 318.00 | 320.00 | 0.9M |
| 2022-06-15 | 337.00 | 342.00 | 318.00 | 320.00 | 1.1M |
| 2022-06-14 | 342.00 | 353.00 | 334.00 | 334.00 | 0.9M |
| 2022-06-13 | 340.00 | 379.00 | 334.00 | 352.00 | 2.7M |
| 2022-06-10 | 358.00 | 358.00 | 350.00 | 350.00 | 0.6M |
| 2022-06-09 | 363.00 | 368.00 | 350.00 | 359.00 | 1.3M |
| 2022-06-08 | 371.00 | 374.00 | 363.00 | 364.00 | 0.8M |
| 2022-06-07 | 375.00 | 377.00 | 371.00 | 374.00 | 0.6M |
| 2022-06-06 | 379.00 | 382.00 | 373.00 | 375.00 | 0.6M |
| 2022-06-03 | 378.00 | 388.00 | 377.00 | 380.00 | 0.8M |
| 2022-06-02 | 372.00 | 391.00 | 370.00 | 381.00 | 1.3M |
| 2022-06-01 | 381.00 | 382.00 | 374.00 | 376.00 | 0.4M |
| 2022-05-31 | 383.00 | 389.00 | 377.00 | 378.00 | 1.1M |
| 2022-05-30 | 377.00 | 407.00 | 375.00 | 384.00 | 3.0M |
| 2022-05-27 | 385.00 | 387.00 | 373.00 | 377.00 | 1.4M |
| 2022-05-26 | 392.00 | 402.00 | 383.00 | 385.00 | 2.3M |
| 2022-05-25 | 384.00 | 408.00 | 375.00 | 376.00 | 2.5M |
| 2022-05-24 | 366.00 | 423.00 | 365.00 | 388.00 | 6.8M |
| 2022-05-23 | 401.00 | 402.00 | 371.00 | 372.00 | 2.4M |
| 2022-05-20 | 407.00 | 414.00 | 400.00 | 400.00 | 1.6M |
| 2022-05-19 | 407.00 | 420.00 | 396.00 | 404.00 | 2.3M |
| 2022-05-18 | 422.00 | 435.00 | 417.00 | 422.00 | 3.4M |
| 2022-05-17 | 446.00 | 446.00 | 403.00 | 410.00 | 3.9M |
| 2022-05-16 | 490.00 | 507.00 | 432.00 | 440.00 | 5.1M |
| 2022-05-13 | 500.00 | 517.00 | 459.00 | 469.00 | 3.6M |
| 2022-05-12 | 498.00 | 528.00 | 468.00 | 468.00 | 4.4M |
| 2022-05-11 | 513.00 | 571.00 | 497.00 | 518.00 | 12.4M |
| 2022-05-10 | 425.00 | 503.00 | 425.00 | 503.00 | 6.3M |
| 2022-05-09 | 478.00 | 479.00 | 412.00 | 423.00 | 4.3M |
| 2022-05-06 | 504.00 | 508.00 | 478.00 | 491.00 | 1.9M |
| 2022-05-02 | 511.00 | 537.00 | 501.00 | 504.00 | 1.8M |
| 2022-04-28 | 535.00 | 558.00 | 505.00 | 511.00 | 3.7M |
| 2022-04-27 | 594.00 | 596.00 | 544.00 | 555.00 | 4.5M |
| 2022-04-26 | 606.00 | 625.00 | 580.00 | 612.00 | 4.0M |
| 2022-04-25 | 531.00 | 609.00 | 531.00 | 599.00 | 3.6M |
| 2022-04-22 | 546.00 | 565.00 | 505.00 | 555.00 | 4.8M |
| 2022-04-21 | 567.00 | 580.00 | 502.00 | 506.00 | 5.1M |
| 2022-04-20 | 640.00 | 647.00 | 596.00 | 600.00 | 3.4M |
| 2022-04-19 | 625.00 | 667.00 | 567.00 | 630.00 | 11.5M |
| 2022-04-18 | 552.00 | 628.00 | 552.00 | 618.00 | 8.9M |
| 2022-04-15 | 516.00 | 554.00 | 513.00 | 548.00 | 2.8M |
| 2022-04-14 | 521.00 | 531.00 | 509.00 | 522.00 | 1.6M |
| 2022-04-13 | 517.00 | 525.00 | 502.00 | 520.00 | 2.3M |
| 2022-04-12 | 497.00 | 526.00 | 491.00 | 519.00 | 3.1M |
| 2022-04-11 | 485.00 | 512.00 | 481.00 | 489.00 | 2.3M |
| 2022-04-08 | 480.00 | 533.00 | 475.00 | 504.00 | 5.2M |
| 2022-04-07 | 489.00 | 491.00 | 465.00 | 474.00 | 1.8M |
| 2022-04-06 | 502.00 | 511.00 | 481.00 | 484.00 | 2.0M |
| 2022-04-05 | 511.00 | 542.00 | 476.00 | 502.00 | 4.4M |
| 2022-04-04 | 500.00 | 557.00 | 487.00 | 529.00 | 6.8M |
| 2022-04-01 | 543.00 | 545.00 | 480.00 | 480.00 | 6.2M |
| 2022-03-31 | 622.00 | 642.00 | 544.00 | 580.00 | 7.5M |
| 2022-03-30 | 649.00 | 687.00 | 618.00 | 642.00 | 10.5M |
| 2022-03-29 | 610.00 | 680.00 | 606.00 | 680.00 | 21.8M |
| 2022-03-28 | 590.00 | 606.00 | 555.00 | 580.00 | 12.8M |
| 2022-03-25 | 559.00 | 616.00 | 499.00 | 533.00 | 19.6M |
| 2022-03-24 | 610.00 | 650.00 | 522.00 | 599.00 | 38.4M |
| 2022-03-23 | 524.00 | 552.00 | 518.00 | 552.00 | 7.6M |
| 2022-03-22 | 435.00 | 489.00 | 430.00 | 472.00 | 20.1M |
| 2022-03-18 | 415.00 | 497.00 | 380.00 | 438.00 | 39.3M |
| 2022-03-17 | 406.00 | 422.00 | 365.00 | 422.00 | 29.8M |
| 2022-03-16 | 294.00 | 342.00 | 274.00 | 342.00 | 15.6M |
| 2022-03-15 | 214.00 | 273.00 | 209.00 | 262.00 | 6.5M |
| 2022-03-14 | 212.00 | 218.00 | 209.00 | 215.00 | 0.6M |
| 2022-03-11 | 216.00 | 219.00 | 208.00 | 212.00 | 0.9M |
| 2022-03-10 | 224.00 | 228.00 | 218.00 | 219.00 | 0.8M |
| 2022-03-09 | 223.00 | 224.00 | 214.00 | 216.00 | 0.7M |
| 2022-03-08 | 212.00 | 227.00 | 212.00 | 217.00 | 0.8M |
| 2022-03-07 | 219.00 | 223.00 | 211.00 | 219.00 | 0.9M |
| 2022-03-04 | 231.00 | 232.00 | 223.00 | 230.00 | 0.9M |
| 2022-03-03 | 248.00 | 249.00 | 233.00 | 236.00 | 1.2M |
| 2022-03-02 | 241.00 | 244.00 | 233.00 | 242.00 | 1.6M |
| 2022-03-01 | 244.00 | 258.00 | 243.00 | 252.00 | 1.4M |
| 2022-02-28 | 242.00 | 245.00 | 226.00 | 243.00 | 1.7M |
| 2022-02-25 | 229.00 | 245.00 | 224.00 | 237.00 | 2.5M |
| 2022-02-24 | 230.00 | 232.00 | 214.00 | 217.00 | 1.9M |
| 2022-02-22 | 234.00 | 245.00 | 231.00 | 236.00 | 1.2M |
| 2022-02-21 | 241.00 | 247.00 | 232.00 | 242.00 | 1.7M |
| 2022-02-18 | 243.00 | 257.00 | 237.00 | 250.00 | 1.9M |
| 2022-02-17 | 262.00 | 264.00 | 250.00 | 250.00 | 2.0M |
| 2022-02-16 | 279.00 | 281.00 | 254.00 | 270.00 | 2.1M |
| 2022-02-15 | 301.00 | 309.00 | 266.00 | 268.00 | 3.7M |
| 2022-02-14 | 312.00 | 331.00 | 302.00 | 302.00 | 4.2M |
| 2022-02-10 | 307.00 | 322.00 | 295.00 | 315.00 | 5.6M |
| 2022-02-09 | 288.00 | 306.00 | 275.00 | 291.00 | 3.9M |
| 2022-02-08 | 325.00 | 345.00 | 289.00 | 289.00 | 4.6M |
| 2022-02-07 | 358.00 | 373.00 | 322.00 | 338.00 | 7.9M |
| 2022-02-04 | 345.00 | 385.00 | 333.00 | 350.00 | 18.9M |
| 2022-02-03 | 284.00 | 356.00 | 280.00 | 339.00 | 22.8M |
| 2022-02-02 | 265.00 | 295.00 | 263.00 | 290.00 | 5.0M |
| 2022-02-01 | 246.00 | 260.00 | 240.00 | 259.00 | 1.9M |
| 2022-01-31 | 268.00 | 269.00 | 243.00 | 248.00 | 3.3M |
| 2022-01-28 | 235.00 | 260.00 | 227.00 | 253.00 | 6.1M |
| 2022-01-27 | 244.00 | 276.00 | 220.00 | 227.00 | 10.2M |
| 2022-01-26 | 207.00 | 245.00 | 206.00 | 235.00 | 5.4M |
| 2022-01-25 | 218.00 | 229.00 | 207.00 | 207.00 | 2.0M |
| 2022-01-24 | 240.00 | 242.00 | 218.00 | 221.00 | 2.9M |
| 2022-01-21 | 228.00 | 299.00 | 225.00 | 248.00 | 12.2M |
| 2022-01-20 | 225.00 | 233.00 | 217.00 | 231.00 | 1.4M |
| 2022-01-19 | 250.00 | 250.00 | 222.00 | 224.00 | 2.3M |
| 2022-01-18 | 235.00 | 253.00 | 230.00 | 246.00 | 1.9M |
| 2022-01-17 | 237.00 | 247.00 | 231.00 | 234.00 | 1.4M |
| 2022-01-14 | 243.00 | 246.00 | 233.00 | 237.00 | 1.7M |
| 2022-01-13 | 256.00 | 272.00 | 247.00 | 252.00 | 2.5M |
| 2022-01-12 | 251.00 | 268.00 | 247.00 | 264.00 | 1.9M |
| 2022-01-11 | 248.00 | 256.00 | 245.00 | 247.00 | 1.5M |
| 2022-01-07 | 276.00 | 276.00 | 248.00 | 256.00 | 2.8M |
| 2022-01-06 | 269.00 | 280.00 | 253.00 | 279.00 | 2.7M |
| 2022-01-05 | 291.00 | 292.00 | 266.00 | 266.00 | 2.9M |
| 2022-01-04 | 298.00 | 299.00 | 291.00 | 295.00 | 2.1M |