96.60
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 86.00 | 86.53 | 83.68 | 85.05 | 3.3M |
| 2022-12-29 | 85.50 | 87.67 | 84.88 | 85.34 | 3.2M |
| 2022-12-28 | 87.38 | 87.95 | 84.56 | 86.30 | 3.7M |
| 2022-12-27 | 87.46 | 88.99 | 86.00 | 87.99 | 4.6M |
| 2022-12-26 | 82.00 | 88.30 | 81.62 | 87.78 | 7.6M |
| 2022-12-23 | 84.00 | 84.80 | 79.64 | 81.80 | 6.0M |
| 2022-12-22 | 87.50 | 87.94 | 83.38 | 84.85 | 5.2M |
| 2022-12-21 | 90.00 | 90.30 | 85.85 | 86.99 | 5.1M |
| 2022-12-20 | 88.89 | 92.91 | 88.18 | 90.26 | 5.4M |
| 2022-12-19 | 88.00 | 90.94 | 87.23 | 88.87 | 4.4M |
| 2022-12-16 | 92.43 | 93.79 | 88.70 | 89.16 | 7.9M |
| 2022-12-15 | 89.88 | 97.15 | 89.23 | 93.94 | 9.2M |
| 2022-12-14 | 99.06 | 102.00 | 91.00 | 91.71 | 11.7M |
| 2022-12-13 | 89.11 | 94.92 | 87.88 | 93.56 | 8.4M |
| 2022-12-12 | 88.99 | 92.88 | 88.02 | 90.00 | 8.1M |
| 2022-12-09 | 90.50 | 91.20 | 88.44 | 88.88 | 7.8M |
| 2022-12-08 | 91.60 | 93.50 | 88.81 | 90.30 | 8.2M |
| 2022-12-07 | 91.00 | 98.48 | 90.38 | 93.39 | 11.5M |
| 2022-12-06 | 87.21 | 93.80 | 86.60 | 92.25 | 13.2M |
| 2022-12-05 | 85.10 | 88.66 | 83.28 | 87.21 | 10.9M |
| 2022-12-02 | 84.48 | 86.20 | 83.00 | 84.40 | 7.0M |
| 2022-12-01 | 86.20 | 90.49 | 85.20 | 85.70 | 15.7M |
| 2022-11-30 | 74.93 | 85.96 | 74.27 | 85.00 | 17.7M |
| 2022-11-29 | 73.20 | 76.18 | 73.01 | 75.10 | 5.5M |
| 2022-11-28 | 73.52 | 75.08 | 72.77 | 73.83 | 4.6M |
| 2022-11-25 | 74.90 | 78.80 | 74.80 | 75.09 | 4.9M |
| 2022-11-24 | 76.81 | 77.80 | 74.31 | 75.43 | 5.6M |
| 2022-11-23 | 77.71 | 80.11 | 76.00 | 77.39 | 6.7M |
| 2022-11-22 | 76.50 | 81.00 | 75.70 | 78.96 | 10.3M |
| 2022-11-21 | 75.55 | 78.58 | 75.10 | 76.62 | 6.5M |
| 2022-11-18 | 81.60 | 83.80 | 76.26 | 76.40 | 13.5M |
| 2022-11-17 | 78.38 | 82.88 | 76.43 | 82.50 | 14.3M |
| 2022-11-16 | 80.98 | 82.60 | 78.46 | 79.03 | 11.4M |
| 2022-11-15 | 73.11 | 82.00 | 72.39 | 80.08 | 15.2M |
| 2022-11-14 | 73.30 | 75.51 | 72.20 | 72.38 | 5.4M |
| 2022-11-11 | 76.00 | 76.90 | 73.35 | 73.35 | 6.6M |
| 2022-11-10 | 78.00 | 78.99 | 72.78 | 73.60 | 8.2M |
| 2022-11-09 | 79.50 | 81.50 | 78.38 | 78.78 | 6.8M |
| 2022-11-08 | 76.00 | 81.21 | 75.34 | 79.56 | 8.3M |
| 2022-11-07 | 75.60 | 78.74 | 74.75 | 76.09 | 6.8M |
| 2022-11-04 | 74.10 | 76.51 | 72.58 | 75.88 | 6.4M |
| 2022-11-03 | 72.01 | 75.21 | 71.80 | 74.66 | 6.1M |
| 2022-11-02 | 76.02 | 76.59 | 72.20 | 72.67 | 6.6M |
| 2022-11-01 | 74.26 | 75.30 | 72.60 | 74.96 | 6.8M |
| 2022-10-31 | 73.60 | 77.20 | 72.30 | 75.50 | 8.6M |
| 2022-10-28 | 67.13 | 77.93 | 66.80 | 73.79 | 11.7M |
| 2022-10-27 | 66.79 | 70.16 | 65.70 | 68.60 | 5.7M |
| 2022-10-26 | 64.44 | 67.66 | 63.10 | 67.21 | 5.4M |
| 2022-10-25 | 62.53 | 65.28 | 61.51 | 64.19 | 4.1M |
| 2022-10-24 | 62.75 | 65.49 | 62.50 | 63.01 | 4.1M |
| 2022-10-21 | 63.50 | 63.90 | 62.33 | 62.66 | 3.8M |
| 2022-10-20 | 60.50 | 65.00 | 60.00 | 64.22 | 6.5M |
| 2022-10-19 | 62.11 | 63.12 | 60.61 | 60.65 | 3.1M |
| 2022-10-18 | 64.00 | 64.18 | 61.88 | 62.43 | 3.3M |
| 2022-10-17 | 62.06 | 64.90 | 62.06 | 63.70 | 3.8M |
| 2022-10-14 | 61.39 | 63.20 | 61.00 | 62.78 | 3.9M |
| 2022-10-13 | 61.21 | 62.45 | 60.60 | 61.01 | 3.2M |
| 2022-10-12 | 59.20 | 61.72 | 58.50 | 61.69 | 3.7M |
| 2022-10-11 | 61.15 | 61.39 | 58.80 | 59.15 | 3.1M |
| 2022-10-10 | 65.89 | 66.27 | 60.60 | 60.89 | 4.3M |
| 2022-09-30 | 66.68 | 67.50 | 65.60 | 66.06 | 2.6M |
| 2022-09-29 | 68.00 | 68.98 | 66.56 | 66.74 | 3.1M |
| 2022-09-28 | 70.80 | 70.85 | 67.41 | 67.55 | 4.1M |
| 2022-09-27 | 70.08 | 71.96 | 69.63 | 71.40 | 3.8M |
| 2022-09-26 | 70.86 | 71.58 | 68.88 | 70.01 | 3.6M |
| 2022-09-23 | 75.21 | 76.47 | 71.07 | 71.26 | 5.6M |
| 2022-09-22 | 73.13 | 77.29 | 72.80 | 75.82 | 6.1M |
| 2022-09-21 | 75.20 | 75.88 | 70.00 | 73.73 | 6.8M |
| 2022-09-20 | 77.79 | 78.77 | 74.58 | 75.36 | 6.6M |
| 2022-09-19 | 79.28 | 83.50 | 76.10 | 77.80 | 9.3M |
| 2022-09-16 | 79.00 | 83.65 | 79.00 | 80.23 | 9.7M |
| 2022-09-15 | 79.04 | 81.48 | 78.65 | 79.72 | 7.7M |
| 2022-09-14 | 74.53 | 81.15 | 74.40 | 80.56 | 9.3M |
| 2022-09-13 | 76.18 | 77.72 | 75.85 | 76.20 | 3.9M |
| 2022-09-09 | 77.80 | 78.40 | 74.88 | 75.72 | 5.5M |
| 2022-09-08 | 78.04 | 79.58 | 76.65 | 77.81 | 5.6M |
| 2022-09-07 | 77.60 | 83.83 | 77.01 | 78.82 | 9.8M |
| 2022-09-06 | 77.96 | 78.95 | 75.96 | 77.80 | 7.4M |
| 2022-09-05 | 76.77 | 81.22 | 74.70 | 79.22 | 10.2M |
| 2022-09-02 | 69.30 | 80.00 | 68.25 | 77.65 | 12.0M |
| 2022-09-01 | 71.08 | 72.88 | 68.88 | 69.40 | 5.8M |
| 2022-08-31 | 69.95 | 74.44 | 68.99 | 71.70 | 10.6M |
| 2022-08-30 | 64.80 | 69.07 | 64.80 | 68.99 | 6.2M |
| 2022-08-29 | 61.99 | 63.12 | 61.51 | 62.50 | 1.3M |
| 2022-08-26 | 64.00 | 64.44 | 62.72 | 62.92 | 1.4M |
| 2022-08-25 | 64.00 | 64.49 | 62.68 | 63.65 | 1.8M |
| 2022-08-24 | 66.66 | 66.79 | 63.33 | 63.50 | 2.8M |
| 2022-08-23 | 67.47 | 67.96 | 66.33 | 66.46 | 1.8M |
| 2022-08-22 | 67.34 | 67.89 | 65.58 | 67.50 | 1.9M |
| 2022-08-19 | 69.00 | 71.15 | 67.40 | 67.40 | 3.5M |
| 2022-08-18 | 68.31 | 69.47 | 67.38 | 69.44 | 3.1M |
| 2022-08-17 | 68.93 | 69.15 | 67.98 | 68.95 | 2.5M |
| 2022-08-16 | 70.00 | 70.96 | 68.69 | 68.90 | 3.3M |
| 2022-08-15 | 71.65 | 71.98 | 70.13 | 70.30 | 2.7M |
| 2022-08-12 | 72.55 | 73.47 | 71.26 | 71.26 | 3.4M |
| 2022-08-11 | 71.62 | 73.68 | 71.62 | 72.98 | 4.2M |
| 2022-08-10 | 71.33 | 73.69 | 70.84 | 71.46 | 4.4M |
| 2022-08-09 | 71.23 | 72.71 | 69.53 | 72.50 | 5.5M |
| 2022-08-08 | 74.00 | 74.00 | 71.00 | 71.73 | 6.4M |
| 2022-08-05 | 68.00 | 75.00 | 67.29 | 74.32 | 9.5M |
| 2022-08-04 | 67.17 | 69.47 | 66.63 | 68.16 | 4.6M |
| 2022-08-03 | 64.52 | 68.11 | 64.52 | 66.20 | 4.4M |
| 2022-08-02 | 66.81 | 67.27 | 64.19 | 64.52 | 3.4M |
| 2022-08-01 | 66.74 | 67.88 | 64.16 | 67.42 | 2.8M |
| 2022-07-29 | 69.46 | 70.48 | 67.04 | 67.04 | 3.4M |
| 2022-07-28 | 68.97 | 71.78 | 68.97 | 69.66 | 3.9M |
| 2022-07-27 | 68.81 | 69.32 | 68.00 | 68.51 | 2.0M |
| 2022-07-26 | 68.18 | 69.10 | 66.80 | 68.85 | 3.3M |
| 2022-07-25 | 71.25 | 72.65 | 68.68 | 68.99 | 3.3M |
| 2022-07-22 | 72.97 | 73.69 | 71.25 | 71.80 | 3.0M |
| 2022-07-21 | 71.73 | 74.37 | 71.73 | 72.42 | 3.8M |
| 2022-07-20 | 73.99 | 74.40 | 72.05 | 72.49 | 3.3M |
| 2022-07-19 | 70.70 | 73.08 | 70.21 | 73.08 | 4.0M |
| 2022-07-18 | 69.50 | 70.88 | 67.66 | 70.80 | 4.1M |
| 2022-07-15 | 71.54 | 72.75 | 69.30 | 69.33 | 4.2M |
| 2022-07-14 | 72.34 | 73.20 | 71.57 | 72.43 | 2.9M |
| 2022-07-13 | 71.91 | 73.20 | 71.18 | 72.19 | 2.7M |
| 2022-07-12 | 75.06 | 75.25 | 71.90 | 71.90 | 3.8M |
| 2022-07-11 | 77.90 | 77.90 | 74.52 | 75.07 | 4.8M |
| 2022-07-08 | 80.00 | 81.15 | 78.52 | 78.80 | 5.0M |
| 2022-07-07 | 80.76 | 82.15 | 78.11 | 79.95 | 6.9M |
| 2022-07-06 | 83.31 | 86.75 | 80.21 | 81.47 | 9.4M |
| 2022-07-05 | 87.76 | 93.69 | 84.52 | 84.73 | 10.9M |
| 2022-07-04 | 84.27 | 89.30 | 81.53 | 88.00 | 8.7M |
| 2022-07-01 | 81.80 | 87.00 | 80.02 | 85.80 | 8.7M |
| 2022-06-30 | 79.90 | 82.49 | 79.90 | 81.76 | 6.8M |
| 2022-06-29 | 78.12 | 84.91 | 78.11 | 79.50 | 10.1M |
| 2022-06-28 | 77.99 | 79.88 | 73.62 | 78.71 | 7.4M |
| 2022-06-27 | 75.09 | 78.60 | 75.09 | 77.30 | 6.0M |
| 2022-06-24 | 74.26 | 75.90 | 73.58 | 74.97 | 4.2M |
| 2022-06-23 | 72.02 | 75.29 | 72.02 | 74.28 | 4.9M |
| 2022-06-22 | 76.90 | 77.48 | 72.13 | 72.38 | 4.9M |
| 2022-06-21 | 75.58 | 76.77 | 74.20 | 75.50 | 4.4M |
| 2022-06-20 | 76.23 | 77.46 | 74.68 | 75.99 | 4.4M |
| 2022-06-17 | 73.07 | 75.16 | 72.28 | 74.97 | 3.7M |
| 2022-06-16 | 72.58 | 76.13 | 72.58 | 74.20 | 5.2M |
| 2022-06-15 | 69.79 | 74.33 | 69.50 | 72.35 | 6.3M |
| 2022-06-14 | 71.65 | 72.29 | 67.41 | 70.03 | 5.4M |
| 2022-06-13 | 72.66 | 75.65 | 71.83 | 73.03 | 4.3M |
| 2022-06-10 | 68.00 | 73.88 | 67.98 | 73.49 | 6.0M |
| 2022-06-09 | 71.50 | 71.59 | 68.40 | 69.02 | 3.4M |
| 2022-06-08 | 72.40 | 73.88 | 70.35 | 71.60 | 3.4M |
| 2022-06-07 | 74.70 | 74.70 | 71.61 | 72.40 | 4.0M |
| 2022-06-06 | 72.71 | 74.88 | 72.54 | 74.42 | 4.7M |
| 2022-06-02 | 70.49 | 72.88 | 69.71 | 72.70 | 4.7M |
| 2022-06-01 | 71.70 | 72.33 | 70.03 | 70.80 | 3.7M |
| 2022-05-31 | 70.60 | 71.48 | 68.73 | 71.36 | 3.5M |
| 2022-05-30 | 70.01 | 71.53 | 69.28 | 70.52 | 2.8M |
| 2022-05-27 | 71.30 | 73.03 | 69.32 | 70.00 | 4.2M |
| 2022-05-26 | 72.80 | 73.25 | 70.10 | 71.30 | 3.4M |
| 2022-05-25 | 71.55 | 73.33 | 69.50 | 73.27 | 5.2M |
| 2022-05-24 | 75.31 | 77.93 | 71.53 | 71.53 | 7.1M |
| 2022-05-23 | 74.49 | 76.90 | 73.40 | 76.55 | 6.5M |
| 2022-05-20 | 75.65 | 75.65 | 72.57 | 74.49 | 8.3M |
| 2022-05-19 | 67.01 | 81.48 | 66.56 | 75.65 | 14.2M |
| 2022-05-18 | 67.00 | 69.38 | 66.30 | 67.90 | 4.0M |
| 2022-05-17 | 65.92 | 68.50 | 65.09 | 67.15 | 5.0M |
| 2022-05-16 | 65.86 | 67.00 | 64.80 | 65.70 | 3.3M |
| 2022-05-13 | 66.00 | 66.52 | 64.40 | 65.20 | 3.6M |
| 2022-05-12 | 64.00 | 67.88 | 63.50 | 65.67 | 6.2M |
| 2022-05-11 | 62.57 | 67.80 | 61.85 | 64.44 | 6.6M |
| 2022-05-10 | 59.50 | 63.92 | 58.66 | 62.20 | 5.5M |
| 2022-05-09 | 60.16 | 62.00 | 59.20 | 60.51 | 2.9M |
| 2022-05-06 | 59.61 | 63.30 | 59.48 | 60.14 | 4.1M |
| 2022-05-05 | 62.10 | 63.30 | 60.51 | 61.62 | 4.0M |
| 2022-04-29 | 61.37 | 63.61 | 59.81 | 62.82 | 5.7M |
| 2022-04-28 | 63.19 | 64.20 | 59.14 | 61.66 | 7.6M |
| 2022-04-27 | 61.00 | 69.28 | 60.50 | 69.15 | 5.2M |
| 2022-04-26 | 65.70 | 65.70 | 61.86 | 62.20 | 3.1M |
| 2022-04-25 | 70.95 | 70.95 | 64.11 | 64.11 | 3.5M |
| 2022-04-22 | 74.01 | 74.38 | 71.10 | 71.83 | 3.0M |
| 2022-04-21 | 76.21 | 79.10 | 73.74 | 74.12 | 3.1M |
| 2022-04-20 | 78.99 | 79.87 | 76.70 | 76.86 | 2.2M |
| 2022-04-19 | 80.29 | 81.69 | 78.49 | 78.80 | 2.7M |
| 2022-04-18 | 78.00 | 81.38 | 77.80 | 81.29 | 3.1M |
| 2022-04-15 | 78.06 | 80.33 | 77.44 | 78.92 | 2.2M |
| 2022-04-14 | 79.26 | 80.47 | 77.46 | 79.60 | 2.9M |
| 2022-04-13 | 78.09 | 80.44 | 77.48 | 79.26 | 2.8M |
| 2022-04-12 | 77.05 | 79.17 | 75.00 | 79.01 | 3.2M |
| 2022-04-11 | 81.13 | 81.47 | 77.30 | 77.89 | 3.4M |
| 2022-04-08 | 82.50 | 83.39 | 79.99 | 82.42 | 3.4M |
| 2022-04-07 | 84.00 | 87.80 | 82.43 | 82.46 | 3.8M |
| 2022-04-06 | 86.88 | 86.89 | 83.50 | 84.91 | 3.3M |
| 2022-04-01 | 86.67 | 88.50 | 85.13 | 86.69 | 2.3M |
| 2022-03-31 | 89.91 | 89.92 | 86.68 | 87.15 | 3.1M |
| 2022-03-30 | 87.44 | 90.48 | 87.12 | 90.09 | 3.9M |
| 2022-03-29 | 89.15 | 90.63 | 85.80 | 86.69 | 3.7M |
| 2022-03-28 | 88.05 | 91.20 | 87.50 | 88.88 | 3.5M |
| 2022-03-25 | 93.50 | 96.15 | 89.17 | 89.17 | 6.1M |
| 2022-03-24 | 92.23 | 93.00 | 89.58 | 91.90 | 4.7M |
| 2022-03-23 | 93.12 | 95.38 | 90.55 | 93.49 | 4.8M |
| 2022-03-22 | 92.00 | 94.94 | 90.73 | 92.94 | 4.1M |
| 2022-03-21 | 90.25 | 92.78 | 89.21 | 92.04 | 3.8M |
| 2022-03-18 | 91.20 | 92.61 | 88.56 | 91.17 | 4.4M |
| 2022-03-17 | 90.00 | 94.46 | 89.20 | 92.06 | 5.7M |
| 2022-03-16 | 87.49 | 89.09 | 83.01 | 88.46 | 4.5M |
| 2022-03-15 | 89.27 | 91.38 | 85.00 | 85.46 | 4.0M |
| 2022-03-14 | 92.50 | 92.50 | 89.40 | 90.21 | 2.7M |
| 2022-03-11 | 88.50 | 92.31 | 88.00 | 92.31 | 3.9M |
| 2022-03-10 | 94.00 | 94.94 | 90.85 | 90.95 | 4.6M |
| 2022-03-09 | 93.40 | 95.20 | 88.00 | 92.00 | 4.4M |
| 2022-03-08 | 96.07 | 98.20 | 92.00 | 93.17 | 4.2M |
| 2022-03-07 | 97.95 | 99.49 | 95.26 | 95.61 | 4.1M |
| 2022-03-04 | 98.95 | 104.00 | 98.13 | 99.06 | 6.1M |
| 2022-03-03 | 104.00 | 105.00 | 99.91 | 100.01 | 3.5M |
| 2022-03-02 | 103.65 | 103.65 | 100.24 | 103.00 | 2.7M |
| 2022-03-01 | 104.00 | 104.47 | 102.10 | 103.64 | 3.4M |
| 2022-02-28 | 105.00 | 107.50 | 103.30 | 104.80 | 4.3M |
| 2022-02-25 | 105.00 | 105.99 | 102.50 | 104.32 | 4.9M |
| 2022-02-24 | 104.91 | 111.37 | 100.00 | 102.23 | 8.0M |
| 2022-02-23 | 100.15 | 107.50 | 99.88 | 105.22 | 6.0M |
| 2022-02-22 | 100.18 | 102.21 | 97.13 | 100.10 | 4.1M |
| 2022-02-21 | 99.85 | 103.00 | 99.45 | 101.00 | 3.5M |
| 2022-02-18 | 99.50 | 101.49 | 98.75 | 99.70 | 2.8M |
| 2022-02-17 | 99.89 | 102.52 | 98.02 | 100.51 | 4.9M |
| 2022-02-16 | 102.00 | 102.01 | 99.02 | 99.93 | 3.8M |
| 2022-02-15 | 97.99 | 101.24 | 97.04 | 100.63 | 4.3M |
| 2022-02-14 | 94.50 | 98.88 | 93.52 | 97.99 | 4.4M |
| 2022-02-11 | 99.91 | 99.91 | 95.88 | 96.85 | 4.9M |
| 2022-02-10 | 103.06 | 103.80 | 98.00 | 99.58 | 6.3M |
| 2022-02-09 | 100.66 | 103.16 | 99.61 | 101.98 | 7.9M |
| 2022-02-08 | 110.00 | 111.67 | 96.96 | 102.68 | 15.4M |
| 2022-02-07 | 125.00 | 126.00 | 115.42 | 115.42 | 4.6M |
| 2022-01-28 | 151.11 | 152.39 | 123.99 | 144.28 | 11.1M |
| 2022-01-27 | 161.74 | 162.59 | 150.18 | 151.00 | 4.5M |
| 2022-01-26 | 157.21 | 161.88 | 151.19 | 159.64 | 4.9M |
| 2022-01-25 | 164.70 | 165.59 | 156.10 | 157.00 | 5.4M |
| 2022-01-24 | 150.50 | 163.88 | 148.23 | 162.80 | 6.0M |
| 2022-01-21 | 151.86 | 153.78 | 148.93 | 151.41 | 3.1M |
| 2022-01-20 | 155.97 | 156.70 | 151.40 | 152.72 | 2.5M |
| 2022-01-19 | 153.69 | 159.60 | 153.00 | 154.08 | 3.5M |
| 2022-01-18 | 155.00 | 160.50 | 151.52 | 156.83 | 4.2M |
| 2022-01-17 | 152.66 | 156.48 | 150.15 | 155.31 | 4.3M |
| 2022-01-14 | 148.00 | 153.28 | 146.84 | 151.66 | 4.1M |
| 2022-01-13 | 153.08 | 153.91 | 146.00 | 147.85 | 3.6M |
| 2022-01-12 | 159.50 | 159.50 | 150.15 | 152.61 | 4.2M |
| 2022-01-11 | 154.00 | 163.00 | 150.10 | 156.50 | 6.3M |
| 2022-01-10 | 152.01 | 162.50 | 152.01 | 160.97 | 6.1M |
| 2022-01-07 | 161.03 | 162.96 | 149.89 | 150.22 | 5.2M |
| 2022-01-06 | 157.00 | 162.30 | 155.50 | 162.19 | 2.7M |
| 2022-01-05 | 169.01 | 171.97 | 160.00 | 160.41 | 4.5M |
| 2022-01-04 | 183.01 | 183.48 | 168.36 | 169.80 | 8.3M |