921.19
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 167.00 | 171.80 | 166.00 | 170.00 | 0.0M |
| 2023-12-28 | 174.50 | 178.40 | 172.00 | 174.30 | 0.0M |
| 2023-12-27 | 163.00 | 170.00 | 163.00 | 170.00 | 0.0M |
| 2023-12-26 | 170.00 | 170.00 | 160.10 | 160.10 | 0.0M |
| 2023-12-22 | 178.00 | 178.00 | 171.00 | 171.05 | 0.0M |
| 2023-12-21 | 171.00 | 176.80 | 171.00 | 175.00 | 0.0M |
| 2023-12-20 | 172.00 | 173.00 | 166.00 | 173.00 | 0.0M |
| 2023-12-19 | 181.50 | 181.50 | 172.24 | 177.00 | 0.0M |
| 2023-12-18 | 187.00 | 187.00 | 185.00 | 185.00 | 0.0M |
| 2023-12-15 | 193.80 | 195.00 | 187.01 | 190.00 | 0.0M |
| 2023-12-14 | 189.13 | 191.00 | 189.13 | 190.00 | 0.0M |
| 2023-12-13 | 193.00 | 198.55 | 193.00 | 193.00 | 0.0M |
| 2023-12-12 | 191.00 | 197.00 | 191.00 | 195.15 | 0.0M |
| 2023-12-11 | 197.00 | 197.00 | 191.00 | 194.50 | 0.0M |
| 2023-12-08 | 197.99 | 200.00 | 195.13 | 197.00 | 0.0M |
| 2023-12-07 | 190.05 | 200.50 | 190.05 | 199.50 | 0.1M |
| 2023-12-06 | 187.50 | 196.00 | 187.00 | 195.00 | 0.1M |
| 2023-12-05 | 183.55 | 188.00 | 183.01 | 187.00 | 0.0M |
| 2023-12-04 | 184.50 | 190.00 | 184.50 | 187.51 | 0.0M |
| 2023-12-01 | 179.78 | 189.98 | 179.78 | 189.98 | 0.0M |
| 2023-11-30 | 180.00 | 181.60 | 177.00 | 181.00 | 0.0M |
| 2023-11-29 | 185.00 | 188.00 | 182.00 | 183.00 | 0.0M |
| 2023-11-28 | 190.00 | 190.00 | 185.51 | 188.80 | 0.0M |
| 2023-11-27 | 187.00 | 190.00 | 181.00 | 185.50 | 0.0M |
| 2023-11-24 | 180.00 | 197.00 | 180.00 | 187.00 | 0.2M |
| 2023-11-23 | 181.99 | 186.08 | 177.00 | 186.08 | 0.3M |
| 2023-11-22 | 161.01 | 173.10 | 161.01 | 173.10 | 0.3M |
| 2023-11-21 | 166.00 | 166.00 | 160.12 | 161.20 | 0.0M |
| 2023-11-20 | 158.50 | 166.00 | 158.50 | 162.00 | 0.1M |
| 2023-11-17 | 159.99 | 160.00 | 157.00 | 158.00 | 0.0M |
| 2023-11-16 | 155.56 | 162.00 | 155.56 | 160.00 | 0.0M |
| 2023-11-15 | 161.99 | 162.00 | 157.00 | 157.00 | 0.0M |
| 2023-11-14 | 160.00 | 162.00 | 159.10 | 161.00 | 0.0M |
| 2023-11-13 | 165.00 | 166.00 | 159.00 | 162.01 | 0.1M |
| 2023-11-10 | 164.80 | 166.00 | 161.00 | 161.00 | 0.0M |
| 2023-11-08 | 163.00 | 163.00 | 161.00 | 161.50 | 0.0M |
| 2023-11-07 | 160.00 | 162.50 | 159.00 | 160.00 | 0.0M |
| 2023-11-06 | 167.00 | 168.00 | 163.21 | 164.06 | 0.0M |
| 2023-11-03 | 159.00 | 165.00 | 159.00 | 162.50 | 0.1M |
| 2023-11-02 | 158.00 | 160.00 | 154.00 | 157.00 | 0.0M |
| 2023-11-01 | 159.80 | 159.80 | 156.01 | 157.00 | 0.0M |
| 2023-10-31 | 153.00 | 160.00 | 153.00 | 156.10 | 0.1M |
| 2023-10-30 | 154.99 | 155.00 | 153.00 | 154.00 | 0.0M |
| 2023-10-27 | 158.00 | 158.00 | 152.00 | 152.01 | 0.0M |
| 2023-10-26 | 164.00 | 164.00 | 159.00 | 159.00 | 0.0M |
| 2023-10-25 | 164.00 | 164.00 | 162.00 | 162.00 | 0.0M |
| 2023-10-24 | 166.45 | 166.45 | 160.30 | 166.25 | 0.0M |
| 2023-10-23 | 162.00 | 168.00 | 162.00 | 163.00 | 0.0M |
| 2023-10-20 | 160.88 | 164.01 | 158.00 | 160.00 | 0.0M |
| 2023-10-19 | 160.00 | 162.40 | 159.00 | 160.00 | 0.0M |
| 2023-10-18 | 160.00 | 161.00 | 159.06 | 161.00 | 0.0M |
| 2023-10-17 | 168.50 | 168.50 | 160.50 | 160.50 | 0.0M |
| 2023-10-16 | 170.10 | 171.98 | 160.01 | 167.00 | 0.0M |
| 2023-10-13 | 155.90 | 164.07 | 155.90 | 164.07 | 0.1M |
| 2023-10-12 | 149.00 | 157.00 | 149.00 | 151.50 | 0.0M |
| 2023-10-11 | 150.00 | 150.00 | 145.25 | 147.00 | 0.0M |
| 2023-10-10 | 151.00 | 153.00 | 148.00 | 150.00 | 0.0M |
| 2023-10-09 | 145.00 | 152.00 | 145.00 | 150.00 | 0.0M |
| 2023-10-06 | 144.00 | 149.00 | 144.00 | 149.00 | 0.0M |
| 2023-10-05 | 144.00 | 144.90 | 143.00 | 144.00 | 0.0M |
| 2023-10-04 | 141.10 | 141.10 | 141.10 | 141.00 | 0.0M |
| 2023-10-03 | 141.00 | 144.70 | 141.00 | 143.98 | 0.0M |
| 2023-10-02 | 142.50 | 145.00 | 141.00 | 141.00 | 0.0M |
| 2023-09-28 | 140.15 | 143.35 | 140.12 | 142.99 | 0.0M |
| 2023-09-27 | 145.00 | 146.00 | 143.12 | 143.35 | 0.0M |
| 2023-09-26 | 153.85 | 153.85 | 145.50 | 147.00 | 0.0M |
| 2023-09-25 | 149.00 | 150.50 | 148.00 | 149.00 | 0.0M |
| 2023-09-22 | 155.00 | 155.00 | 148.10 | 148.55 | 0.0M |
| 2023-09-21 | 151.01 | 153.00 | 148.00 | 150.02 | 0.0M |
| 2023-09-20 | 150.90 | 155.00 | 150.03 | 152.00 | 0.2M |
| 2023-09-19 | 137.00 | 147.80 | 137.00 | 147.80 | 0.1M |
| 2023-09-15 | 132.90 | 138.00 | 132.50 | 137.98 | 0.0M |
| 2023-09-14 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2023-09-13 | 130.00 | 133.94 | 130.00 | 131.01 | 0.0M |
| 2023-09-12 | 127.26 | 128.00 | 127.00 | 127.00 | 0.0M |
| 2023-09-11 | 127.52 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2023-09-08 | 126.10 | 138.00 | 126.10 | 130.00 | 0.0M |
| 2023-09-07 | 129.00 | 130.00 | 127.00 | 130.00 | 0.0M |
| 2023-09-06 | 130.00 | 130.00 | 129.84 | 130.00 | 0.0M |
| 2023-09-05 | 130.00 | 130.00 | 126.00 | 126.80 | 0.0M |
| 2023-09-04 | 125.00 | 129.50 | 125.00 | 128.00 | 0.0M |
| 2023-09-01 | 121.20 | 128.00 | 120.00 | 128.00 | 0.0M |
| 2023-08-31 | 128.00 | 129.96 | 126.00 | 127.00 | 0.0M |
| 2023-08-30 | 131.60 | 131.60 | 130.00 | 130.00 | 0.0M |
| 2023-08-29 | 131.51 | 132.00 | 128.50 | 131.00 | 0.0M |
| 2023-08-28 | 139.75 | 139.75 | 134.00 | 134.00 | 0.0M |
| 2023-08-25 | 140.00 | 140.00 | 137.90 | 137.90 | 0.0M |
| 2023-08-24 | 139.99 | 141.99 | 137.50 | 138.70 | 0.0M |
| 2023-08-23 | 141.03 | 150.00 | 139.00 | 139.00 | 0.1M |
| 2023-08-22 | 164.30 | 164.30 | 148.19 | 148.19 | 0.0M |
| 2023-08-18 | 160.02 | 163.00 | 160.00 | 161.00 | 0.0M |
| 2023-08-17 | 160.00 | 164.00 | 160.00 | 164.00 | 0.0M |
| 2023-08-16 | 168.00 | 168.00 | 160.55 | 160.55 | 0.0M |
| 2023-08-15 | 165.00 | 171.00 | 165.00 | 168.30 | 0.0M |
| 2023-08-11 | 164.50 | 171.80 | 159.00 | 165.00 | 0.0M |
| 2023-08-10 | 157.10 | 164.90 | 157.10 | 161.16 | 0.0M |
| 2023-08-09 | 163.03 | 167.00 | 160.00 | 160.00 | 0.0M |
| 2023-08-08 | 169.90 | 169.90 | 162.05 | 162.05 | 0.0M |
| 2023-08-07 | 169.50 | 173.00 | 169.00 | 169.00 | 0.0M |
| 2023-08-04 | 169.98 | 170.00 | 165.00 | 169.98 | 0.0M |
| 2023-08-03 | 172.00 | 176.50 | 169.00 | 169.00 | 0.0M |
| 2023-08-02 | 168.00 | 176.38 | 168.00 | 173.00 | 0.1M |
| 2023-08-01 | 160.00 | 170.00 | 160.00 | 170.00 | 0.1M |
| 2023-07-31 | 160.99 | 162.99 | 158.03 | 163.00 | 0.0M |
| 2023-07-27 | 157.99 | 164.00 | 154.99 | 160.00 | 0.1M |
| 2023-07-26 | 154.99 | 158.25 | 154.02 | 154.02 | 0.0M |
| 2023-07-25 | 150.50 | 156.99 | 150.50 | 153.98 | 0.0M |
| 2023-07-24 | 155.20 | 156.00 | 153.00 | 153.00 | 0.0M |
| 2023-07-21 | 154.00 | 156.50 | 154.00 | 155.01 | 0.1M |
| 2023-07-20 | 153.42 | 156.00 | 153.00 | 155.00 | 0.0M |
| 2023-07-19 | 158.00 | 158.00 | 151.00 | 156.00 | 0.0M |
| 2023-07-18 | 159.99 | 163.00 | 159.00 | 159.10 | 0.0M |
| 2023-07-17 | 156.00 | 159.98 | 156.00 | 158.00 | 0.0M |
| 2023-07-14 | 168.05 | 168.05 | 160.00 | 160.00 | 0.0M |
| 2023-07-13 | 173.00 | 175.00 | 168.00 | 169.99 | 0.0M |
| 2023-07-12 | 173.00 | 175.00 | 169.16 | 174.00 | 0.0M |
| 2023-07-11 | 164.00 | 176.29 | 162.02 | 175.99 | 0.3M |
| 2023-07-10 | 162.00 | 165.00 | 159.00 | 162.25 | 0.0M |
| 2023-07-07 | 158.59 | 164.85 | 156.00 | 160.00 | 0.1M |
| 2023-07-06 | 150.00 | 159.45 | 145.20 | 156.88 | 0.1M |
| 2023-07-05 | 144.75 | 150.00 | 144.75 | 150.00 | 0.0M |
| 2023-07-04 | 147.00 | 147.00 | 144.00 | 145.00 | 0.0M |
| 2023-07-03 | 148.90 | 148.94 | 142.00 | 148.79 | 0.0M |
| 2023-06-26 | 135.00 | 141.00 | 135.00 | 141.00 | 0.0M |
| 2023-06-23 | 131.25 | 137.90 | 128.50 | 137.90 | 0.0M |
| 2023-06-22 | 132.06 | 137.00 | 131.00 | 137.00 | 0.0M |
| 2023-06-21 | 132.00 | 136.99 | 132.00 | 136.00 | 0.0M |
| 2023-06-20 | 133.00 | 136.00 | 133.00 | 136.00 | 0.0M |
| 2023-06-19 | 131.00 | 135.00 | 131.00 | 135.00 | 0.0M |
| 2023-06-16 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2023-06-15 | 135.90 | 136.81 | 135.90 | 136.00 | 0.0M |
| 2023-06-13 | 132.00 | 135.95 | 132.00 | 135.95 | 0.0M |
| 2023-06-12 | 133.10 | 136.00 | 133.00 | 136.00 | 0.0M |
| 2023-06-09 | 138.00 | 138.99 | 138.00 | 138.99 | 0.0M |
| 2023-06-08 | 132.20 | 135.00 | 132.20 | 134.99 | 0.0M |
| 2023-06-07 | 135.25 | 136.00 | 134.00 | 134.10 | 0.0M |
| 2023-06-06 | 141.99 | 142.00 | 138.10 | 138.10 | 0.1M |
| 2023-06-05 | 135.10 | 141.00 | 134.40 | 140.00 | 0.0M |
| 2023-06-02 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2023-06-01 | 133.99 | 133.99 | 132.00 | 132.00 | 0.0M |
| 2023-05-31 | 134.00 | 135.00 | 132.00 | 132.00 | 0.0M |
| 2023-05-30 | 134.00 | 134.89 | 133.00 | 133.00 | 0.0M |
| 2023-05-29 | 134.00 | 135.50 | 133.99 | 134.00 | 0.0M |
| 2023-05-26 | 136.40 | 136.99 | 132.10 | 132.10 | 0.1M |
| 2023-05-25 | 135.50 | 135.70 | 134.00 | 170.00 | 0.0M |
| 2023-05-24 | 136.00 | 137.00 | 134.10 | 134.25 | 0.0M |
| 2023-05-23 | 136.00 | 137.95 | 135.00 | 135.00 | 0.0M |
| 2023-05-22 | 141.00 | 141.00 | 135.00 | 135.75 | 0.1M |
| 2023-05-19 | 132.00 | 142.44 | 132.00 | 142.44 | 0.2M |
| 2023-05-18 | 132.50 | 132.50 | 132.50 | 132.50 | 0.0M |
| 2023-05-17 | 135.99 | 135.99 | 133.99 | 134.00 | 0.0M |
| 2023-05-16 | 136.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2023-05-15 | 135.00 | 135.00 | 134.00 | 134.00 | 0.0M |
| 2023-05-12 | 137.00 | 137.90 | 135.00 | 137.90 | 0.0M |
| 2023-05-11 | 134.10 | 140.00 | 134.10 | 140.00 | 0.0M |
| 2023-05-10 | 136.91 | 136.91 | 135.00 | 135.00 | 0.0M |
| 2023-05-09 | 138.00 | 139.75 | 135.00 | 136.00 | 0.0M |
| 2023-05-08 | 140.00 | 140.00 | 137.00 | 138.50 | 0.0M |
| 2023-05-05 | 142.00 | 142.00 | 139.00 | 140.00 | 0.0M |
| 2023-05-04 | 137.00 | 147.75 | 137.00 | 140.00 | 0.0M |
| 2023-05-03 | 142.24 | 142.50 | 140.00 | 140.50 | 0.0M |
| 2023-05-02 | 144.57 | 147.00 | 142.00 | 144.80 | 0.0M |
| 2023-04-28 | 133.00 | 143.20 | 129.30 | 142.76 | 0.2M |
| 2023-04-27 | 134.00 | 135.10 | 133.00 | 133.01 | 0.0M |
| 2023-04-26 | 135.00 | 135.00 | 134.00 | 134.00 | 0.0M |
| 2023-04-20 | 132.00 | 134.50 | 132.00 | 134.50 | 0.0M |
| 2023-04-19 | 134.99 | 134.99 | 134.99 | 134.99 | 0.0M |
| 2023-04-18 | 134.41 | 134.70 | 134.41 | 134.70 | 0.0M |
| 2023-04-17 | 134.25 | 136.00 | 133.00 | 136.00 | 0.0M |
| 2023-04-13 | 132.20 | 140.00 | 132.20 | 136.00 | 0.0M |
| 2023-04-12 | 136.00 | 139.00 | 135.50 | 137.00 | 0.0M |
| 2023-04-11 | 135.00 | 135.40 | 135.00 | 135.00 | 0.0M |
| 2023-04-10 | 135.10 | 135.70 | 134.00 | 134.00 | 0.0M |
| 2023-04-07 | 137.01 | 137.60 | 135.00 | 135.00 | 0.1M |
| 2023-04-06 | 133.94 | 135.10 | 133.94 | 135.10 | 0.1M |
| 2023-04-05 | 130.10 | 130.10 | 130.05 | 130.05 | 0.0M |
| 2023-04-04 | 133.00 | 133.00 | 128.90 | 131.00 | 0.0M |
| 2023-04-03 | 129.13 | 133.00 | 129.00 | 133.00 | 0.0M |
| 2023-03-31 | 132.00 | 132.00 | 132.00 | 132.00 | 0.0M |
| 2023-03-30 | 130.50 | 132.00 | 130.50 | 131.00 | 0.0M |
| 2023-03-29 | 135.24 | 135.99 | 132.00 | 133.00 | 0.0M |
| 2023-03-28 | 134.90 | 139.70 | 134.90 | 135.99 | 0.2M |
| 2023-03-27 | 132.03 | 132.10 | 132.00 | 132.00 | 0.0M |
| 2023-03-24 | 132.00 | 134.99 | 131.00 | 131.00 | 0.0M |
| 2023-03-22 | 138.00 | 138.00 | 135.00 | 135.00 | 0.0M |
| 2023-03-21 | 139.50 | 149.95 | 138.01 | 138.00 | 0.1M |
| 2023-03-20 | 139.11 | 142.00 | 139.00 | 139.50 | 0.0M |
| 2023-03-17 | 144.08 | 144.95 | 141.50 | 143.95 | 0.0M |
| 2023-03-16 | 144.00 | 145.00 | 142.00 | 145.00 | 0.0M |
| 2023-03-15 | 133.10 | 149.42 | 133.10 | 143.00 | 0.7M |
| 2023-03-14 | 138.60 | 140.00 | 138.02 | 139.00 | 0.0M |
| 2023-03-13 | 139.99 | 140.00 | 137.05 | 139.00 | 0.0M |
| 2023-03-10 | 139.99 | 139.99 | 139.00 | 139.00 | 0.0M |
| 2023-03-09 | 137.55 | 139.99 | 137.55 | 139.99 | 0.0M |
| 2023-03-08 | 138.50 | 140.00 | 138.50 | 140.00 | 0.0M |
| 2023-03-07 | 139.88 | 140.00 | 138.10 | 138.10 | 0.0M |
| 2023-03-06 | 140.11 | 144.90 | 140.00 | 140.00 | 0.0M |
| 2023-03-03 | 131.10 | 145.85 | 131.10 | 145.00 | 0.2M |
| 2023-03-02 | 138.00 | 138.00 | 137.00 | 137.00 | 0.0M |
| 2023-03-01 | 138.00 | 138.40 | 133.00 | 137.00 | 0.0M |
| 2023-02-28 | 135.03 | 140.00 | 135.00 | 140.00 | 0.0M |
| 2023-02-27 | 139.50 | 139.50 | 138.75 | 138.90 | 0.0M |
| 2023-02-24 | 139.95 | 140.00 | 138.01 | 139.98 | 0.0M |
| 2023-02-23 | 140.00 | 141.30 | 139.00 | 139.50 | 0.0M |
| 2023-02-22 | 145.95 | 150.00 | 138.00 | 139.00 | 0.0M |
| 2023-02-21 | 145.00 | 146.00 | 143.00 | 143.00 | 0.0M |
| 2023-02-20 | 143.06 | 143.06 | 140.00 | 141.99 | 0.0M |
| 2023-02-17 | 148.99 | 148.99 | 143.60 | 148.00 | 0.0M |
| 2023-02-16 | 155.00 | 157.00 | 145.00 | 149.00 | 0.0M |
| 2023-02-15 | 147.26 | 155.00 | 146.61 | 155.00 | 0.0M |
| 2023-02-14 | 158.00 | 158.00 | 150.00 | 151.00 | 0.0M |
| 2023-02-13 | 163.00 | 166.59 | 158.00 | 159.00 | 0.1M |
| 2023-02-10 | 157.10 | 157.10 | 144.20 | 155.50 | 0.1M |
| 2023-02-09 | 146.90 | 151.38 | 146.90 | 151.38 | 0.2M |
| 2023-02-08 | 131.31 | 140.82 | 131.31 | 140.82 | 0.0M |
| 2023-02-07 | 132.00 | 135.00 | 130.31 | 131.00 | 0.0M |
| 2023-02-06 | 129.94 | 130.00 | 125.00 | 130.00 | 0.0M |
| 2023-02-03 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2023-02-02 | 129.00 | 134.00 | 129.00 | 131.00 | 0.0M |
| 2023-02-01 | 130.00 | 136.98 | 130.00 | 132.00 | 0.0M |
| 2023-01-31 | 120.23 | 129.24 | 120.00 | 129.23 | 0.3M |
| 2023-01-30 | 124.21 | 124.25 | 120.00 | 120.00 | 0.0M |
| 2023-01-27 | 128.17 | 128.17 | 123.00 | 125.99 | 0.0M |
| 2023-01-26 | 129.25 | 132.50 | 128.10 | 128.10 | 0.0M |
| 2023-01-25 | 126.00 | 133.50 | 125.00 | 130.00 | 0.2M |
| 2023-01-24 | 125.00 | 126.00 | 124.00 | 126.00 | 0.0M |
| 2023-01-23 | 129.11 | 129.11 | 126.00 | 126.00 | 0.0M |
| 2023-01-20 | 133.60 | 134.00 | 128.21 | 128.21 | 0.0M |
| 2023-01-19 | 136.40 | 136.40 | 132.60 | 134.10 | 0.0M |
| 2023-01-18 | 132.52 | 136.99 | 132.52 | 136.98 | 0.0M |
| 2023-01-17 | 145.00 | 145.00 | 131.65 | 131.65 | 0.0M |
| 2023-01-16 | 148.00 | 148.00 | 141.00 | 143.64 | 0.0M |
| 2023-01-13 | 151.65 | 152.00 | 147.52 | 147.52 | 0.0M |
| 2023-01-12 | 152.60 | 155.00 | 151.08 | 151.08 | 0.0M |
| 2023-01-11 | 156.00 | 156.00 | 154.99 | 155.00 | 0.0M |
| 2023-01-10 | 157.00 | 158.00 | 155.00 | 155.00 | 0.0M |
| 2023-01-09 | 155.00 | 157.40 | 155.00 | 156.50 | 0.0M |
| 2023-01-06 | 159.90 | 159.90 | 157.00 | 157.00 | 0.0M |
| 2023-01-05 | 157.01 | 158.00 | 152.51 | 158.00 | 0.0M |
| 2023-01-04 | 160.00 | 160.00 | 156.00 | 160.00 | 0.0M |
| 2023-01-03 | 161.50 | 165.00 | 158.00 | 161.50 | 0.0M |
| 2023-01-02 | 163.90 | 175.00 | 163.90 | 165.00 | 0.0M |