358.00
最終更新: 2025-07-10
| 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 | 99.00 | 100.00 | 97.00 | 98.00 | 2.2M |
| 2021-12-29 | 101.00 | 103.00 | 99.00 | 99.00 | 2.4M |
| 2021-12-28 | 99.00 | 101.00 | 98.00 | 99.00 | 1.9M |
| 2021-12-27 | 101.00 | 102.00 | 97.00 | 98.00 | 9.1M |
| 2021-12-24 | 97.00 | 103.00 | 97.00 | 100.00 | 13.2M |
| 2021-12-23 | 94.00 | 103.00 | 93.00 | 97.00 | 49.9M |
| 2021-12-22 | 95.00 | 98.00 | 92.00 | 94.00 | 2.5M |
| 2021-12-21 | 101.00 | 101.00 | 94.00 | 97.00 | 5.7M |
| 2021-12-20 | 102.00 | 103.00 | 99.00 | 101.00 | 2.5M |
| 2021-12-17 | 103.00 | 103.00 | 101.00 | 101.00 | 2.0M |
| 2021-12-16 | 104.00 | 105.00 | 102.00 | 102.00 | 5.9M |
| 2021-12-15 | 106.00 | 106.00 | 100.00 | 104.00 | 25.5M |
| 2021-12-14 | 113.00 | 113.00 | 106.00 | 106.00 | 7.2M |
| 2021-12-13 | 114.00 | 119.00 | 108.00 | 113.00 | 10.7M |
| 2021-12-10 | 122.00 | 123.00 | 114.00 | 114.00 | 9.5M |
| 2021-12-09 | 133.00 | 140.00 | 122.00 | 122.00 | 11.8M |
| 2021-12-08 | 127.00 | 131.00 | 125.00 | 131.00 | 1.9M |
| 2021-12-07 | 127.00 | 127.00 | 124.00 | 127.00 | 1.6M |
| 2021-12-06 | 129.00 | 137.00 | 125.00 | 127.00 | 2.3M |
| 2021-12-03 | 136.00 | 139.00 | 129.00 | 129.00 | 1.9M |
| 2021-12-02 | 129.00 | 138.00 | 124.00 | 135.00 | 5.9M |
| 2021-12-01 | 138.00 | 139.00 | 129.00 | 129.00 | 4.9M |
| 2021-11-30 | 143.00 | 167.00 | 137.00 | 138.00 | 42.7M |
| 2021-11-29 | 140.00 | 146.00 | 135.00 | 143.00 | 3.8M |
| 2021-11-26 | 147.00 | 147.00 | 138.00 | 140.00 | 6.2M |
| 2021-11-25 | 155.00 | 159.00 | 145.00 | 145.00 | 11.8M |
| 2021-11-24 | 155.00 | 158.00 | 153.00 | 155.00 | 3.6M |
| 2021-11-23 | 160.00 | 164.00 | 153.00 | 155.00 | 6.4M |
| 2021-11-22 | 168.00 | 168.00 | 157.00 | 159.00 | 12.3M |
| 2021-11-19 | 179.00 | 180.00 | 167.00 | 167.00 | 43.7M |
| 2021-11-18 | 190.00 | 191.00 | 177.00 | 179.00 | 106.3M |
| 2021-11-17 | 188.00 | 195.00 | 186.00 | 190.00 | 81.2M |
| 2021-11-16 | 194.00 | 195.00 | 189.00 | 189.00 | 47.7M |
| 2021-11-15 | 202.00 | 202.00 | 194.00 | 194.00 | 28.1M |
| 2021-11-12 | 196.00 | 202.00 | 195.00 | 202.00 | 60.3M |
| 2021-11-11 | 202.00 | 206.00 | 194.00 | 196.00 | 66.5M |
| 2021-11-10 | 208.00 | 210.00 | 198.00 | 202.00 | 71.7M |
| 2021-11-09 | 202.00 | 212.00 | 199.00 | 208.00 | 71.7M |
| 2021-11-08 | 200.00 | 206.00 | 197.00 | 202.00 | 52.4M |
| 2021-11-05 | 198.00 | 202.00 | 193.00 | 199.00 | 44.6M |
| 2021-11-04 | 200.00 | 206.00 | 196.00 | 198.00 | 35.7M |
| 2021-11-03 | 206.00 | 210.00 | 199.00 | 200.00 | 55.6M |
| 2021-11-02 | 204.00 | 214.00 | 199.00 | 206.00 | 39.3M |
| 2021-11-01 | 204.00 | 206.00 | 197.00 | 204.00 | 27.4M |
| 2021-10-29 | 206.00 | 210.00 | 199.00 | 202.00 | 32.2M |
| 2021-10-28 | 208.00 | 208.00 | 199.00 | 206.00 | 42.4M |
| 2021-10-27 | 204.00 | 210.00 | 202.00 | 206.00 | 30.9M |
| 2021-10-26 | 210.00 | 218.00 | 202.00 | 202.00 | 62.1M |
| 2021-10-25 | 204.00 | 210.00 | 200.00 | 210.00 | 49.4M |
| 2021-10-22 | 206.00 | 208.00 | 197.00 | 204.00 | 32.5M |
| 2021-10-21 | 206.00 | 212.00 | 199.00 | 204.00 | 26.8M |
| 2021-10-19 | 212.00 | 214.00 | 202.00 | 206.00 | 38.9M |
| 2021-10-18 | 214.00 | 218.00 | 210.00 | 212.00 | 29.5M |
| 2021-10-15 | 222.00 | 222.00 | 208.00 | 214.00 | 35.0M |
| 2021-10-14 | 230.00 | 234.00 | 214.00 | 220.00 | 54.9M |
| 2021-10-13 | 232.00 | 234.00 | 224.00 | 230.00 | 35.5M |
| 2021-10-12 | 222.00 | 234.00 | 214.00 | 232.00 | 47.8M |
| 2021-10-11 | 226.00 | 226.00 | 214.00 | 222.00 | 23.2M |
| 2021-10-08 | 238.00 | 244.00 | 222.00 | 224.00 | 37.6M |
| 2021-10-07 | 236.00 | 248.00 | 228.00 | 238.00 | 30.9M |
| 2021-10-06 | 246.00 | 250.00 | 232.00 | 242.00 | 36.0M |
| 2021-10-05 | 228.00 | 252.00 | 222.00 | 246.00 | 54.0M |
| 2021-10-04 | 210.00 | 244.00 | 210.00 | 228.00 | 52.9M |
| 2021-10-01 | 220.00 | 220.00 | 206.00 | 210.00 | 14.1M |
| 2021-09-30 | 232.00 | 232.00 | 214.00 | 220.00 | 9.6M |
| 2021-09-29 | 242.00 | 242.00 | 226.00 | 230.00 | 6.1M |
| 2021-09-28 | 256.00 | 260.00 | 242.00 | 242.00 | 3.4M |
| 2021-09-27 | 276.00 | 278.00 | 260.00 | 260.00 | 14.8M |
| 2021-09-24 | 274.00 | 282.00 | 258.00 | 278.00 | 32.5M |
| 2021-09-23 | 256.00 | 282.00 | 254.00 | 274.00 | 39.9M |
| 2021-09-22 | 268.00 | 272.00 | 250.00 | 254.00 | 23.8M |
| 2021-09-21 | 284.00 | 284.00 | 266.00 | 268.00 | 7.6M |
| 2021-09-20 | 290.00 | 292.00 | 268.00 | 286.00 | 25.2M |
| 2021-09-17 | 300.00 | 314.00 | 286.00 | 288.00 | 34.4M |
| 2021-09-16 | 286.00 | 352.00 | 282.00 | 300.00 | 104.7M |
| 2021-09-15 | 302.00 | 302.00 | 302.00 | 302.00 | 2.6M |
| 2021-09-14 | 324.00 | 324.00 | 324.00 | 324.00 | 1.7M |
| 2021-09-13 | 348.00 | 348.00 | 348.00 | 348.00 | 0.2M |
| 2021-09-10 | 374.00 | 374.00 | 374.00 | 374.00 | 0.8M |
| 2021-09-09 | 402.00 | 402.00 | 402.00 | 402.00 | 2.4M |
| 2021-09-08 | 432.00 | 432.00 | 432.00 | 432.00 | 0.3M |
| 2021-09-07 | 464.00 | 472.00 | 464.00 | 464.00 | 10.8M |
| 2021-09-06 | 500.00 | 500.00 | 498.00 | 498.00 | 1.1M |
| 2021-09-03 | 575.00 | 575.00 | 535.00 | 535.00 | 3.6M |
| 2021-09-02 | 615.00 | 615.00 | 575.00 | 575.00 | 1.9M |
| 2021-09-01 | 685.00 | 685.00 | 615.00 | 615.00 | 5.1M |
| 2021-08-31 | 705.00 | 715.00 | 660.00 | 660.00 | 16.6M |
| 2021-08-30 | 700.00 | 710.00 | 670.00 | 705.00 | 15.9M |
| 2021-08-27 | 710.00 | 735.00 | 690.00 | 700.00 | 21.9M |
| 2021-08-26 | 695.00 | 750.00 | 695.00 | 710.00 | 22.4M |
| 2021-08-25 | 670.00 | 730.00 | 665.00 | 700.00 | 22.7M |
| 2021-08-24 | 720.00 | 745.00 | 670.00 | 670.00 | 25.7M |
| 2021-08-23 | 710.00 | 740.00 | 705.00 | 720.00 | 12.5M |
| 2021-08-20 | 710.00 | 720.00 | 685.00 | 710.00 | 18.4M |
| 2021-08-19 | 715.00 | 735.00 | 700.00 | 710.00 | 17.9M |
| 2021-08-18 | 725.00 | 725.00 | 700.00 | 715.00 | 15.6M |
| 2021-08-16 | 730.00 | 730.00 | 700.00 | 705.00 | 10.5M |
| 2021-08-13 | 745.00 | 755.00 | 720.00 | 730.00 | 16.7M |
| 2021-08-12 | 725.00 | 760.00 | 715.00 | 755.00 | 27.0M |
| 2021-08-10 | 715.00 | 770.00 | 705.00 | 725.00 | 29.7M |
| 2021-08-06 | 575.00 | 715.00 | 550.00 | 715.00 | 47.6M |
| 2021-08-05 | 600.00 | 600.00 | 540.00 | 575.00 | 18.1M |
| 2021-08-04 | 464.00 | 580.00 | 462.00 | 580.00 | 44.9M |
| 2021-08-03 | 460.00 | 468.00 | 450.00 | 464.00 | 21.5M |
| 2021-08-02 | 460.00 | 466.00 | 438.00 | 460.00 | 27.0M |
| 2021-07-30 | 430.00 | 452.00 | 428.00 | 440.00 | 21.5M |
| 2021-07-29 | 432.00 | 434.00 | 422.00 | 430.00 | 12.2M |
| 2021-07-28 | 434.00 | 440.00 | 430.00 | 432.00 | 18.3M |
| 2021-07-27 | 434.00 | 442.00 | 430.00 | 436.00 | 13.3M |
| 2021-07-26 | 418.00 | 434.00 | 416.00 | 434.00 | 20.4M |
| 2021-07-23 | 420.00 | 422.00 | 418.00 | 418.00 | 3.0M |
| 2021-07-22 | 420.00 | 426.00 | 418.00 | 418.00 | 8.7M |
| 2021-07-21 | 428.00 | 428.00 | 414.00 | 420.00 | 11.2M |
| 2021-07-19 | 402.00 | 438.00 | 400.00 | 426.00 | 24.2M |
| 2021-07-16 | 404.00 | 408.00 | 392.00 | 400.00 | 13.3M |
| 2021-07-15 | 376.00 | 432.00 | 366.00 | 404.00 | 36.5M |
| 2021-07-14 | 300.00 | 374.00 | 296.00 | 374.00 | 35.3M |
| 2021-07-13 | 300.00 | 300.00 | 290.00 | 300.00 | 14.6M |
| 2021-07-12 | 302.00 | 322.00 | 282.00 | 298.00 | 36.7M |
| 2021-07-09 | 226.00 | 284.00 | 226.00 | 284.00 | 7.3M |
| 2021-07-08 | 222.00 | 232.00 | 220.00 | 228.00 | 14.0M |
| 2021-07-07 | 218.00 | 222.00 | 216.00 | 220.00 | 4.6M |
| 2021-07-06 | 224.00 | 226.00 | 216.00 | 218.00 | 8.2M |
| 2021-07-05 | 222.00 | 228.00 | 218.00 | 224.00 | 13.0M |
| 2021-07-02 | 218.00 | 226.00 | 212.00 | 222.00 | 23.4M |
| 2021-07-01 | 222.00 | 224.00 | 212.00 | 218.00 | 17.7M |
| 2021-06-30 | 222.00 | 222.00 | 212.00 | 222.00 | 15.3M |
| 2021-06-29 | 224.00 | 228.00 | 218.00 | 220.00 | 10.2M |
| 2021-06-28 | 222.00 | 228.00 | 220.00 | 224.00 | 8.3M |
| 2021-06-25 | 220.00 | 228.00 | 220.00 | 222.00 | 1.6M |
| 2021-06-24 | 232.00 | 240.00 | 220.00 | 224.00 | 22.0M |
| 2021-06-23 | 232.00 | 240.00 | 224.00 | 230.00 | 12.9M |
| 2021-06-22 | 230.00 | 240.00 | 222.00 | 232.00 | 8.0M |
| 2021-06-21 | 222.00 | 242.00 | 204.00 | 228.00 | 12.6M |
| 2021-06-18 | 234.00 | 246.00 | 216.00 | 218.00 | 10.6M |
| 2021-06-17 | 204.00 | 252.00 | 196.00 | 232.00 | 25.7M |
| 2021-06-16 | 200.00 | 220.00 | 190.00 | 202.00 | 13.0M |
| 2021-06-15 | 198.00 | 210.00 | 198.00 | 202.00 | 10.7M |
| 2021-06-14 | 244.00 | 244.00 | 212.00 | 212.00 | 15.4M |
| 2021-06-11 | 226.00 | 226.00 | 226.00 | 226.00 | 21.9M |
| 2021-06-10 | 168.00 | 168.00 | 168.00 | 168.00 | 1.1M |