22.32
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 | 59.50 | 62.00 | 57.07 | 57.57 | 6.3M |
| 2022-12-29 | 60.84 | 61.38 | 58.76 | 58.88 | 3.3M |
| 2022-12-28 | 61.78 | 62.10 | 58.45 | 59.26 | 3.5M |
| 2022-12-27 | 61.96 | 63.17 | 60.50 | 61.77 | 2.3M |
| 2022-12-26 | 57.58 | 62.00 | 57.07 | 61.62 | 4.3M |
| 2022-12-23 | 58.08 | 59.00 | 55.68 | 58.45 | 4.5M |
| 2022-12-22 | 60.30 | 60.80 | 58.50 | 58.97 | 2.9M |
| 2022-12-21 | 63.21 | 63.67 | 59.34 | 59.88 | 5.3M |
| 2022-12-20 | 61.73 | 64.60 | 60.30 | 63.67 | 5.7M |
| 2022-12-19 | 59.00 | 63.88 | 58.69 | 61.61 | 6.4M |
| 2022-12-16 | 61.17 | 61.36 | 58.22 | 58.69 | 2.9M |
| 2022-12-15 | 58.79 | 61.60 | 57.00 | 61.34 | 3.8M |
| 2022-12-14 | 58.55 | 59.79 | 58.55 | 59.00 | 1.6M |
| 2022-12-13 | 60.37 | 61.50 | 58.80 | 58.90 | 2.6M |
| 2022-12-12 | 60.78 | 61.35 | 59.19 | 60.78 | 2.1M |
| 2022-12-09 | 61.99 | 62.23 | 60.00 | 60.72 | 3.9M |
| 2022-12-08 | 62.25 | 63.95 | 61.71 | 61.98 | 2.6M |
| 2022-12-07 | 61.82 | 64.38 | 61.05 | 62.62 | 3.2M |
| 2022-12-06 | 61.94 | 63.15 | 60.13 | 62.14 | 3.6M |
| 2022-12-05 | 62.73 | 63.95 | 61.49 | 61.96 | 2.7M |
| 2022-12-02 | 64.97 | 65.66 | 62.36 | 62.56 | 3.1M |
| 2022-12-01 | 63.90 | 67.29 | 63.90 | 65.23 | 6.0M |
| 2022-11-30 | 60.85 | 63.99 | 59.59 | 63.54 | 5.4M |
| 2022-11-29 | 63.56 | 63.61 | 60.16 | 60.93 | 4.5M |
| 2022-11-28 | 62.86 | 64.10 | 62.08 | 63.07 | 2.2M |
| 2022-11-25 | 62.91 | 64.90 | 62.77 | 63.41 | 3.3M |
| 2022-11-24 | 65.83 | 67.39 | 65.27 | 65.38 | 2.3M |
| 2022-11-23 | 65.01 | 66.38 | 64.40 | 65.83 | 1.7M |
| 2022-11-22 | 66.99 | 66.99 | 65.00 | 65.77 | 2.9M |
| 2022-11-21 | 66.00 | 68.22 | 64.91 | 67.36 | 3.0M |
| 2022-11-18 | 64.50 | 67.45 | 62.78 | 66.50 | 4.7M |
| 2022-11-17 | 68.38 | 68.38 | 63.00 | 64.50 | 5.8M |
| 2022-11-16 | 70.69 | 71.60 | 68.65 | 68.90 | 2.7M |
| 2022-11-15 | 68.39 | 71.85 | 67.35 | 71.18 | 4.0M |
| 2022-11-14 | 70.80 | 71.65 | 67.81 | 68.19 | 4.4M |
| 2022-11-11 | 73.46 | 74.50 | 70.57 | 71.41 | 4.1M |
| 2022-11-10 | 72.18 | 72.91 | 69.70 | 71.44 | 4.0M |
| 2022-11-09 | 76.00 | 76.78 | 72.53 | 72.80 | 3.9M |
| 2022-11-08 | 77.08 | 77.68 | 75.64 | 76.48 | 2.3M |
| 2022-11-07 | 78.70 | 78.94 | 75.91 | 77.04 | 3.4M |
| 2022-11-04 | 73.08 | 79.56 | 72.81 | 78.70 | 4.8M |
| 2022-11-03 | 72.79 | 74.63 | 72.18 | 73.39 | 3.6M |
| 2022-11-02 | 69.00 | 74.66 | 67.10 | 73.19 | 6.9M |
| 2022-11-01 | 66.53 | 68.88 | 65.36 | 68.11 | 3.9M |
| 2022-10-31 | 68.60 | 69.98 | 65.28 | 66.63 | 4.9M |
| 2022-10-28 | 69.96 | 71.95 | 68.01 | 69.05 | 4.1M |
| 2022-10-27 | 72.09 | 74.76 | 70.37 | 70.66 | 3.6M |
| 2022-10-26 | 73.16 | 73.77 | 71.13 | 72.65 | 4.3M |
| 2022-10-25 | 68.50 | 74.57 | 68.04 | 73.34 | 6.2M |
| 2022-10-24 | 70.40 | 71.57 | 68.72 | 69.50 | 4.3M |
| 2022-10-21 | 68.54 | 73.00 | 68.04 | 70.65 | 6.0M |
| 2022-10-20 | 73.27 | 74.88 | 67.10 | 68.79 | 6.8M |
| 2022-10-19 | 71.50 | 75.96 | 70.36 | 74.55 | 7.0M |
| 2022-10-18 | 73.86 | 75.98 | 71.17 | 71.50 | 6.5M |
| 2022-10-17 | 82.51 | 82.51 | 73.22 | 73.85 | 8.7M |
| 2022-10-14 | 79.87 | 83.61 | 79.14 | 81.35 | 5.6M |
| 2022-10-13 | 75.49 | 82.20 | 75.43 | 78.30 | 8.1M |
| 2022-10-12 | 71.95 | 76.13 | 69.62 | 75.37 | 5.6M |
| 2022-10-11 | 69.98 | 73.04 | 69.98 | 70.55 | 2.4M |
| 2022-10-10 | 70.50 | 74.50 | 69.52 | 70.80 | 2.7M |
| 2022-09-30 | 75.76 | 76.69 | 71.18 | 71.39 | 2.8M |
| 2022-09-29 | 74.97 | 77.06 | 72.63 | 76.31 | 2.4M |
| 2022-09-28 | 77.74 | 79.27 | 73.80 | 74.47 | 2.4M |
| 2022-09-27 | 79.00 | 80.41 | 76.80 | 77.72 | 2.1M |
| 2022-09-26 | 76.16 | 79.98 | 74.90 | 78.75 | 2.9M |
| 2022-09-23 | 79.90 | 81.50 | 76.00 | 76.65 | 2.6M |
| 2022-09-22 | 79.55 | 82.36 | 77.66 | 80.19 | 1.9M |
| 2022-09-21 | 81.40 | 84.27 | 79.81 | 80.30 | 2.7M |
| 2022-09-20 | 77.35 | 82.96 | 77.00 | 82.26 | 4.6M |
| 2022-09-19 | 79.50 | 82.30 | 75.70 | 76.20 | 4.1M |
| 2022-09-16 | 79.64 | 83.68 | 77.88 | 81.30 | 3.7M |
| 2022-09-15 | 85.70 | 86.00 | 78.20 | 79.92 | 3.8M |
| 2022-09-14 | 86.10 | 88.48 | 84.12 | 85.15 | 2.3M |
| 2022-09-13 | 87.00 | 87.88 | 84.55 | 86.99 | 2.9M |
| 2022-09-09 | 86.64 | 87.20 | 82.66 | 85.20 | 3.5M |
| 2022-09-08 | 87.43 | 88.77 | 85.80 | 86.66 | 2.5M |
| 2022-09-07 | 84.50 | 89.89 | 83.90 | 86.80 | 5.3M |
| 2022-09-06 | 79.42 | 85.50 | 78.52 | 84.80 | 4.5M |
| 2022-09-05 | 79.01 | 80.70 | 77.80 | 79.35 | 3.6M |
| 2022-09-02 | 76.77 | 81.96 | 75.75 | 80.19 | 3.8M |
| 2022-09-01 | 76.41 | 77.15 | 74.22 | 76.75 | 4.5M |
| 2022-08-31 | 82.65 | 83.77 | 75.00 | 76.33 | 6.8M |
| 2022-08-30 | 86.20 | 86.40 | 81.91 | 81.99 | 3.6M |
| 2022-08-29 | 85.88 | 89.66 | 84.00 | 85.58 | 4.3M |
| 2022-08-26 | 86.80 | 88.57 | 84.00 | 88.47 | 5.0M |
| 2022-08-25 | 87.95 | 87.95 | 81.88 | 85.69 | 4.2M |
| 2022-08-24 | 89.33 | 91.83 | 87.05 | 88.01 | 4.4M |
| 2022-08-23 | 87.00 | 90.54 | 86.31 | 90.00 | 3.6M |
| 2022-08-22 | 85.17 | 90.02 | 83.20 | 87.20 | 4.6M |
| 2022-08-19 | 89.99 | 90.21 | 82.68 | 86.13 | 7.5M |
| 2022-08-18 | 87.02 | 90.96 | 85.75 | 90.21 | 6.7M |
| 2022-08-17 | 85.70 | 89.56 | 83.60 | 86.50 | 5.9M |
| 2022-08-16 | 84.48 | 89.02 | 82.30 | 86.19 | 5.2M |
| 2022-08-15 | 83.00 | 88.30 | 83.00 | 85.31 | 4.2M |
| 2022-08-12 | 83.83 | 85.72 | 82.51 | 83.94 | 3.5M |
| 2022-08-11 | 85.79 | 85.79 | 81.01 | 84.83 | 5.4M |
| 2022-08-10 | 87.39 | 89.33 | 84.47 | 85.80 | 4.0M |
| 2022-08-09 | 88.48 | 90.50 | 84.75 | 87.78 | 5.0M |
| 2022-08-08 | 82.60 | 88.80 | 79.59 | 86.85 | 6.0M |
| 2022-08-05 | 84.63 | 86.79 | 81.60 | 82.89 | 5.7M |
| 2022-08-04 | 84.62 | 88.64 | 82.80 | 85.45 | 8.1M |
| 2022-08-03 | 96.62 | 98.85 | 87.34 | 87.40 | 5.8M |
| 2022-08-02 | 92.00 | 99.00 | 91.19 | 97.04 | 5.6M |
| 2022-08-01 | 91.00 | 95.04 | 86.61 | 95.00 | 5.6M |
| 2022-07-29 | 88.00 | 95.56 | 85.25 | 91.90 | 4.3M |
| 2022-07-28 | 83.42 | 89.44 | 82.36 | 88.03 | 4.4M |
| 2022-07-27 | 79.20 | 84.48 | 78.00 | 83.76 | 3.8M |
| 2022-07-26 | 78.23 | 81.75 | 77.50 | 79.90 | 3.9M |
| 2022-07-25 | 80.23 | 81.00 | 75.00 | 77.48 | 5.2M |
| 2022-07-22 | 77.00 | 84.18 | 76.00 | 81.93 | 5.3M |
| 2022-07-21 | 74.11 | 80.00 | 72.12 | 77.98 | 5.7M |
| 2022-07-20 | 75.33 | 75.75 | 70.10 | 74.75 | 5.4M |
| 2022-07-19 | 81.33 | 81.60 | 73.77 | 75.15 | 8.3M |
| 2022-07-18 | 77.80 | 83.82 | 75.00 | 80.00 | 7.2M |
| 2022-07-15 | 69.00 | 76.45 | 67.90 | 76.45 | 7.8M |
| 2022-07-14 | 66.33 | 70.78 | 64.81 | 69.50 | 5.0M |
| 2022-07-13 | 65.60 | 68.56 | 65.11 | 66.29 | 4.3M |
| 2022-07-12 | 65.17 | 68.44 | 64.50 | 67.02 | 5.4M |
| 2022-07-11 | 65.70 | 66.30 | 62.89 | 65.68 | 5.1M |
| 2022-07-08 | 69.00 | 69.20 | 65.01 | 66.43 | 7.1M |
| 2022-07-07 | 63.03 | 70.56 | 62.87 | 70.30 | 9.2M |
| 2022-07-06 | 58.52 | 64.15 | 57.20 | 64.15 | 9.7M |
| 2022-07-05 | 57.10 | 60.00 | 56.32 | 58.32 | 4.9M |
| 2022-07-04 | 54.27 | 58.00 | 53.00 | 56.71 | 4.9M |
| 2022-07-01 | 53.30 | 56.66 | 52.70 | 55.70 | 5.7M |
| 2022-06-30 | 54.17 | 55.47 | 52.13 | 53.60 | 6.1M |
| 2022-06-29 | 59.00 | 59.91 | 54.06 | 54.65 | 8.0M |
| 2022-06-28 | 61.05 | 61.50 | 57.97 | 59.80 | 5.5M |
| 2022-06-27 | 60.39 | 62.85 | 58.98 | 61.67 | 5.8M |
| 2022-06-24 | 61.53 | 62.00 | 58.35 | 60.25 | 7.9M |
| 2022-06-23 | 55.89 | 61.49 | 55.89 | 61.49 | 9.8M |
| 2022-06-22 | 55.23 | 57.80 | 55.10 | 55.90 | 4.5M |
| 2022-06-21 | 56.79 | 57.19 | 54.56 | 55.61 | 5.2M |
| 2022-06-20 | 57.03 | 58.89 | 55.25 | 57.20 | 8.6M |
| 2022-06-17 | 54.11 | 56.99 | 54.00 | 55.96 | 6.0M |
| 2022-06-16 | 55.00 | 56.43 | 53.95 | 54.54 | 6.6M |
| 2022-06-15 | 58.16 | 58.16 | 55.03 | 56.00 | 7.8M |
| 2022-06-14 | 57.18 | 59.42 | 55.10 | 58.20 | 8.1M |
| 2022-06-13 | 57.48 | 61.27 | 56.64 | 58.15 | 7.6M |
| 2022-06-10 | 50.23 | 55.70 | 49.02 | 55.70 | 5.2M |
| 2022-06-09 | 52.13 | 53.28 | 50.00 | 50.64 | 4.5M |
| 2022-06-08 | 50.66 | 55.98 | 50.66 | 52.13 | 5.7M |
| 2022-06-07 | 51.27 | 52.41 | 49.80 | 51.29 | 4.0M |
| 2022-06-06 | 50.50 | 52.60 | 49.11 | 52.25 | 5.6M |
| 2022-06-02 | 47.18 | 51.93 | 46.99 | 50.69 | 8.0M |
| 2022-06-01 | 46.35 | 48.80 | 46.01 | 47.21 | 3.2M |
| 2022-05-31 | 45.75 | 47.50 | 44.50 | 46.01 | 3.7M |
| 2022-05-30 | 43.24 | 46.38 | 42.36 | 46.00 | 4.8M |
| 2022-05-27 | 42.36 | 43.70 | 41.90 | 42.66 | 2.5M |
| 2022-05-26 | 42.00 | 42.86 | 40.78 | 42.36 | 2.6M |
| 2022-05-25 | 41.45 | 42.60 | 40.00 | 42.50 | 4.6M |
| 2022-05-24 | 45.80 | 46.50 | 41.80 | 42.35 | 5.4M |
| 2022-05-23 | 44.48 | 45.30 | 43.69 | 44.80 | 2.9M |
| 2022-05-20 | 45.00 | 45.70 | 43.80 | 44.50 | 2.8M |
| 2022-05-19 | 43.44 | 46.18 | 42.72 | 44.70 | 4.8M |
| 2022-05-18 | 41.90 | 45.76 | 41.00 | 44.45 | 8.9M |
| 2022-05-17 | 41.00 | 42.39 | 40.66 | 41.60 | 3.3M |
| 2022-05-16 | 43.22 | 43.97 | 40.63 | 41.01 | 5.2M |
| 2022-05-13 | 41.70 | 43.30 | 40.70 | 43.09 | 4.3M |
| 2022-05-12 | 41.50 | 42.48 | 40.55 | 41.40 | 3.7M |
| 2022-05-11 | 40.00 | 43.46 | 39.21 | 41.96 | 6.0M |
| 2022-05-10 | 36.80 | 40.30 | 36.25 | 39.82 | 5.7M |
| 2022-05-09 | 37.39 | 37.85 | 36.90 | 37.38 | 2.6M |
| 2022-05-06 | 37.56 | 38.26 | 36.71 | 37.42 | 7.5M |
| 2022-05-05 | 39.88 | 41.14 | 38.60 | 38.89 | 8.6M |
| 2022-04-29 | 36.00 | 39.80 | 35.51 | 38.81 | 9.2M |
| 2022-04-28 | 35.69 | 36.40 | 34.00 | 36.18 | 11.4M |
| 2022-04-27 | 29.97 | 33.80 | 29.97 | 33.80 | 8.2M |
| 2022-04-26 | 29.91 | 32.67 | 29.91 | 30.73 | 7.4M |
| 2022-04-25 | 30.76 | 32.86 | 29.53 | 29.70 | 6.6M |
| 2022-04-22 | 32.12 | 32.50 | 30.68 | 30.76 | 4.1M |
| 2022-04-21 | 33.68 | 33.68 | 31.87 | 32.26 | 4.4M |
| 2022-04-20 | 33.03 | 34.39 | 32.60 | 33.09 | 5.7M |
| 2022-04-19 | 36.00 | 36.00 | 32.40 | 33.03 | 7.7M |
| 2022-04-18 | 30.61 | 34.36 | 29.50 | 34.36 | 5.1M |
| 2022-04-15 | 29.49 | 32.52 | 28.48 | 31.24 | 7.3M |
| 2022-04-14 | 29.73 | 30.00 | 28.88 | 29.57 | 2.7M |
| 2022-04-13 | 30.79 | 30.79 | 29.10 | 29.25 | 4.1M |
| 2022-04-12 | 31.13 | 31.74 | 29.66 | 30.74 | 6.3M |
| 2022-04-11 | 32.53 | 33.45 | 30.73 | 31.00 | 4.4M |
| 2022-04-08 | 33.89 | 34.26 | 32.54 | 33.45 | 4.5M |
| 2022-04-07 | 36.21 | 36.28 | 34.05 | 34.29 | 3.3M |
| 2022-04-06 | 38.24 | 38.24 | 35.76 | 36.05 | 3.4M |
| 2022-04-01 | 38.60 | 39.34 | 38.00 | 38.24 | 2.0M |
| 2022-03-31 | 41.86 | 41.86 | 38.52 | 38.88 | 3.2M |
| 2022-03-30 | 39.87 | 42.41 | 39.33 | 41.88 | 4.5M |
| 2022-03-29 | 38.69 | 39.98 | 38.22 | 39.02 | 2.5M |
| 2022-03-28 | 38.40 | 38.92 | 37.39 | 38.61 | 3.3M |
| 2022-03-25 | 39.75 | 40.50 | 38.60 | 38.85 | 2.4M |
| 2022-03-24 | 39.49 | 39.75 | 38.75 | 39.51 | 2.4M |
| 2022-03-23 | 39.05 | 40.68 | 38.76 | 39.88 | 2.9M |
| 2022-03-22 | 39.60 | 40.01 | 38.69 | 39.05 | 2.5M |
| 2022-03-21 | 40.45 | 41.19 | 39.29 | 40.03 | 2.8M |
| 2022-03-18 | 40.80 | 41.50 | 39.00 | 39.79 | 4.5M |
| 2022-03-17 | 39.55 | 41.43 | 38.64 | 40.89 | 6.7M |
| 2022-03-16 | 36.10 | 38.02 | 35.33 | 37.66 | 3.6M |
| 2022-03-15 | 35.54 | 37.16 | 35.37 | 35.62 | 4.6M |
| 2022-03-14 | 37.42 | 37.88 | 35.66 | 36.00 | 5.8M |
| 2022-03-11 | 38.02 | 38.60 | 36.96 | 38.04 | 3.6M |
| 2022-03-10 | 38.10 | 39.62 | 38.00 | 38.74 | 7.2M |
| 2022-03-09 | 36.92 | 37.50 | 35.17 | 36.85 | 3.1M |
| 2022-03-08 | 37.22 | 38.18 | 35.40 | 36.27 | 5.2M |
| 2022-03-07 | 37.90 | 38.09 | 36.60 | 36.97 | 6.0M |
| 2022-03-04 | 40.40 | 40.77 | 37.67 | 38.64 | 11.1M |
| 2022-03-03 | 46.55 | 46.92 | 41.82 | 41.85 | 6.0M |
| 2022-03-02 | 46.55 | 47.19 | 45.76 | 46.45 | 2.3M |
| 2022-03-01 | 49.49 | 50.25 | 46.91 | 47.17 | 2.9M |
| 2022-02-28 | 47.58 | 48.99 | 46.65 | 48.77 | 2.8M |
| 2022-02-25 | 48.61 | 50.00 | 47.25 | 47.65 | 2.7M |
| 2022-02-24 | 48.35 | 50.72 | 47.18 | 48.25 | 4.0M |
| 2022-02-23 | 46.92 | 50.11 | 46.42 | 48.65 | 4.1M |
| 2022-02-22 | 47.34 | 47.36 | 44.78 | 46.42 | 3.1M |
| 2022-02-21 | 46.72 | 47.09 | 45.60 | 46.46 | 2.5M |
| 2022-02-18 | 47.16 | 48.18 | 45.30 | 45.90 | 2.3M |
| 2022-02-17 | 47.08 | 48.00 | 46.34 | 47.61 | 2.3M |
| 2022-02-16 | 48.00 | 48.39 | 46.10 | 47.05 | 2.7M |
| 2022-02-15 | 47.20 | 47.84 | 45.11 | 47.39 | 3.3M |
| 2022-02-14 | 44.36 | 47.50 | 43.00 | 46.25 | 6.0M |
| 2022-02-11 | 44.54 | 45.28 | 43.50 | 44.16 | 3.3M |
| 2022-02-10 | 45.38 | 45.87 | 42.50 | 44.70 | 6.3M |
| 2022-02-09 | 44.50 | 46.25 | 41.85 | 45.40 | 6.6M |
| 2022-02-08 | 46.10 | 46.10 | 43.37 | 45.17 | 4.4M |
| 2022-02-07 | 47.51 | 48.42 | 45.21 | 45.90 | 6.4M |
| 2022-01-28 | 49.25 | 49.58 | 46.53 | 46.85 | 3.9M |
| 2022-01-27 | 50.56 | 51.47 | 48.66 | 49.10 | 3.3M |
| 2022-01-26 | 52.48 | 53.38 | 50.39 | 50.80 | 3.6M |
| 2022-01-25 | 52.98 | 54.58 | 51.50 | 51.70 | 3.1M |
| 2022-01-24 | 55.70 | 56.37 | 53.02 | 54.06 | 5.5M |
| 2022-01-21 | 58.00 | 60.56 | 55.19 | 55.60 | 4.8M |
| 2022-01-20 | 61.42 | 63.58 | 58.20 | 58.40 | 4.0M |
| 2022-01-19 | 62.83 | 63.87 | 60.42 | 60.85 | 3.2M |
| 2022-01-18 | 61.88 | 64.79 | 60.00 | 63.25 | 3.6M |
| 2022-01-17 | 65.80 | 71.00 | 62.20 | 63.80 | 6.4M |
| 2022-01-14 | 58.54 | 65.09 | 58.07 | 65.09 | 2.1M |
| 2022-01-13 | 58.99 | 60.11 | 56.67 | 59.17 | 2.6M |
| 2022-01-12 | 55.12 | 58.50 | 54.65 | 57.90 | 2.0M |
| 2022-01-11 | 55.50 | 55.99 | 53.50 | 54.46 | 2.0M |
| 2022-01-10 | 56.94 | 56.94 | 52.91 | 55.45 | 2.7M |
| 2022-01-07 | 56.57 | 57.50 | 52.58 | 55.96 | 3.6M |
| 2022-01-06 | 54.05 | 58.51 | 53.87 | 56.50 | 3.7M |
| 2022-01-05 | 56.00 | 56.29 | 52.68 | 55.50 | 3.9M |
| 2022-01-04 | 58.90 | 60.62 | 55.49 | 56.16 | 2.7M |