170.78
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 | 168.50 | 168.50 | 164.00 | 164.00 | 0.0M |
| 2022-12-29 | 174.75 | 174.75 | 168.00 | 168.00 | 0.0M |
| 2022-12-28 | 170.00 | 170.00 | 168.00 | 169.00 | 0.0M |
| 2022-12-27 | 173.00 | 175.00 | 173.00 | 174.00 | 0.0M |
| 2022-12-26 | 173.00 | 179.00 | 173.00 | 175.00 | 0.0M |
| 2022-12-23 | 169.00 | 173.00 | 168.97 | 172.00 | 0.0M |
| 2022-12-22 | 158.00 | 165.01 | 158.00 | 165.01 | 0.0M |
| 2022-12-21 | 155.50 | 155.50 | 150.00 | 153.00 | 0.0M |
| 2022-12-20 | 160.00 | 160.00 | 147.65 | 154.90 | 0.0M |
| 2022-12-19 | 163.25 | 163.25 | 155.54 | 160.00 | 0.0M |
| 2022-12-16 | 162.00 | 162.00 | 155.00 | 160.00 | 0.0M |
| 2022-12-15 | 175.00 | 178.91 | 165.50 | 165.50 | 0.0M |
| 2022-12-14 | 182.00 | 182.00 | 178.00 | 178.00 | 0.0M |
| 2022-12-13 | 187.00 | 189.95 | 179.00 | 180.00 | 0.0M |
| 2022-12-12 | 190.00 | 190.00 | 186.00 | 186.00 | 0.0M |
| 2022-12-09 | 187.00 | 194.90 | 185.00 | 191.00 | 0.0M |
| 2022-12-08 | 210.00 | 212.00 | 193.16 | 193.16 | 0.0M |
| 2022-12-07 | 217.86 | 218.00 | 205.01 | 208.25 | 0.0M |
| 2022-12-06 | 223.99 | 223.99 | 207.00 | 212.48 | 0.0M |
| 2022-12-05 | 219.00 | 219.00 | 213.00 | 216.50 | 0.0M |
| 2022-12-02 | 215.00 | 215.00 | 213.00 | 213.00 | 0.0M |
| 2022-12-01 | 209.98 | 215.00 | 209.98 | 213.00 | 0.0M |
| 2022-11-30 | 211.00 | 211.00 | 209.98 | 209.98 | 0.0M |
| 2022-11-28 | 200.25 | 207.70 | 200.25 | 206.00 | 0.0M |
| 2022-11-25 | 219.98 | 219.98 | 211.11 | 213.96 | 0.0M |
| 2022-11-24 | 221.88 | 221.88 | 219.00 | 219.00 | 0.0M |
| 2022-11-23 | 216.00 | 220.00 | 216.00 | 219.90 | 0.0M |
| 2022-11-22 | 216.16 | 220.00 | 216.16 | 217.00 | 0.0M |
| 2022-11-21 | 222.00 | 223.99 | 217.09 | 217.09 | 0.0M |
| 2022-11-18 | 220.00 | 220.00 | 216.00 | 218.00 | 0.0M |
| 2022-11-17 | 221.60 | 224.75 | 218.00 | 218.00 | 0.0M |
| 2022-11-16 | 223.40 | 223.85 | 221.01 | 223.49 | 0.0M |
| 2022-11-15 | 222.00 | 222.00 | 220.01 | 220.01 | 0.0M |
| 2022-11-14 | 220.00 | 224.00 | 220.00 | 224.00 | 0.0M |
| 2022-11-11 | 220.00 | 228.00 | 217.01 | 222.00 | 0.0M |
| 2022-11-10 | 215.10 | 217.00 | 215.10 | 216.01 | 0.0M |
| 2022-11-08 | 221.00 | 223.50 | 216.00 | 217.03 | 0.0M |
| 2022-11-07 | 220.01 | 220.01 | 220.00 | 220.00 | 0.0M |
| 2022-11-04 | 218.11 | 224.50 | 218.11 | 222.01 | 0.0M |
| 2022-11-03 | 227.00 | 231.51 | 223.01 | 229.00 | 0.0M |
| 2022-11-02 | 201.25 | 216.07 | 200.10 | 216.07 | 0.0M |
| 2022-11-01 | 201.00 | 201.00 | 198.78 | 201.00 | 0.0M |
| 2022-10-31 | 192.51 | 202.50 | 192.51 | 198.05 | 0.0M |
| 2022-10-28 | 201.00 | 201.20 | 200.00 | 201.00 | 0.0M |
| 2022-10-27 | 201.25 | 201.25 | 201.01 | 201.01 | 0.0M |
| 2022-10-26 | 205.00 | 205.10 | 201.01 | 202.50 | 0.0M |
| 2022-10-25 | 208.00 | 208.80 | 208.00 | 208.80 | 0.0M |
| 2022-10-24 | 208.60 | 208.60 | 207.00 | 207.00 | 0.0M |
| 2022-10-21 | 207.20 | 210.50 | 207.20 | 210.50 | 0.0M |
| 2022-10-20 | 210.50 | 210.50 | 208.50 | 209.95 | 0.0M |
| 2022-10-19 | 210.90 | 211.00 | 209.00 | 209.00 | 0.0M |
| 2022-10-18 | 210.50 | 210.50 | 207.25 | 208.00 | 0.0M |
| 2022-10-17 | 207.09 | 208.01 | 207.00 | 208.00 | 0.0M |
| 2022-10-14 | 210.00 | 210.90 | 208.00 | 210.70 | 0.0M |
| 2022-10-13 | 208.03 | 209.50 | 208.02 | 209.50 | 0.0M |
| 2022-10-12 | 209.00 | 209.80 | 209.00 | 209.89 | 0.0M |
| 2022-10-11 | 208.50 | 209.90 | 207.00 | 207.10 | 0.0M |
| 2022-10-10 | 209.00 | 209.50 | 206.14 | 209.50 | 0.0M |
| 2022-10-07 | 207.10 | 209.95 | 206.00 | 206.53 | 0.0M |
| 2022-10-06 | 210.50 | 212.25 | 209.20 | 212.25 | 0.0M |
| 2022-10-05 | 210.01 | 211.00 | 208.15 | 210.50 | 0.0M |
| 2022-10-04 | 211.00 | 214.00 | 205.00 | 210.00 | 0.0M |
| 2022-10-03 | 208.05 | 214.50 | 208.05 | 214.49 | 0.0M |
| 2022-09-30 | 216.00 | 216.30 | 211.00 | 211.00 | 0.0M |
| 2022-09-29 | 210.10 | 216.60 | 210.10 | 215.00 | 0.0M |
| 2022-09-28 | 218.80 | 218.80 | 212.00 | 212.00 | 0.0M |
| 2022-09-27 | 210.00 | 217.00 | 210.00 | 216.00 | 0.0M |
| 2022-09-26 | 207.95 | 210.00 | 207.01 | 208.10 | 0.0M |
| 2022-09-23 | 205.50 | 207.99 | 205.00 | 206.99 | 0.0M |
| 2022-09-22 | 210.51 | 210.51 | 204.00 | 207.00 | 0.0M |
| 2022-09-21 | 212.90 | 212.90 | 210.51 | 210.70 | 0.0M |
| 2022-09-20 | 217.05 | 217.05 | 211.25 | 214.00 | 0.0M |
| 2022-09-19 | 215.00 | 215.10 | 214.00 | 216.99 | 0.0M |
| 2022-09-16 | 215.00 | 218.24 | 215.00 | 217.00 | 0.0M |
| 2022-09-15 | 217.00 | 219.85 | 217.00 | 219.48 | 0.0M |
| 2022-09-14 | 218.00 | 219.95 | 215.01 | 218.00 | 0.0M |
| 2022-09-13 | 220.00 | 220.00 | 216.01 | 219.75 | 0.0M |
| 2022-09-12 | 216.50 | 224.90 | 216.50 | 220.50 | 0.0M |
| 2022-09-09 | 220.00 | 221.97 | 215.00 | 221.50 | 0.0M |
| 2022-09-08 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2022-09-07 | 220.00 | 221.00 | 219.02 | 219.02 | 0.0M |
| 2022-09-06 | 220.06 | 220.06 | 215.00 | 218.25 | 0.0M |
| 2022-09-05 | 222.09 | 223.75 | 220.51 | 223.00 | 0.0M |
| 2022-09-02 | 224.01 | 226.50 | 222.00 | 222.00 | 0.0M |
| 2022-09-01 | 223.10 | 224.00 | 223.10 | 223.32 | 0.0M |
| 2022-08-31 | 223.10 | 224.00 | 221.83 | 224.00 | 0.0M |
| 2022-08-30 | 222.01 | 222.01 | 222.01 | 222.50 | 0.0M |
| 2022-08-29 | 228.00 | 228.00 | 221.66 | 221.66 | 0.0M |
| 2022-08-26 | 226.25 | 229.00 | 226.25 | 229.00 | 0.0M |
| 2022-08-25 | 225.00 | 226.00 | 223.00 | 225.00 | 0.0M |
| 2022-08-24 | 225.00 | 228.40 | 225.00 | 226.00 | 0.0M |
| 2022-08-23 | 225.99 | 225.99 | 225.50 | 225.99 | 0.0M |
| 2022-08-22 | 223.05 | 224.50 | 221.00 | 224.00 | 0.0M |
| 2022-08-19 | 234.50 | 234.50 | 223.01 | 228.90 | 0.0M |
| 2022-08-18 | 224.00 | 227.00 | 223.00 | 223.00 | 0.0M |
| 2022-08-17 | 225.06 | 227.00 | 225.00 | 227.00 | 0.0M |
| 2022-08-16 | 226.01 | 233.00 | 226.01 | 227.00 | 0.0M |
| 2022-08-15 | 233.00 | 233.99 | 230.51 | 233.99 | 0.0M |
| 2022-08-12 | 226.21 | 235.00 | 222.00 | 231.99 | 0.0M |
| 2022-08-11 | 226.01 | 228.50 | 224.06 | 228.50 | 0.0M |
| 2022-08-10 | 226.01 | 227.06 | 226.01 | 227.06 | 0.0M |
| 2022-08-05 | 223.75 | 233.00 | 222.10 | 233.00 | 0.0M |
| 2022-08-04 | 222.00 | 225.00 | 219.01 | 225.00 | 0.0M |
| 2022-08-03 | 228.00 | 228.00 | 222.00 | 222.00 | 0.0M |
| 2022-08-02 | 218.00 | 221.00 | 218.00 | 221.00 | 0.0M |
| 2022-08-01 | 223.00 | 223.00 | 223.00 | 223.00 | 0.0M |
| 2022-07-29 | 221.00 | 221.00 | 219.00 | 221.00 | 0.0M |
| 2022-07-28 | 222.50 | 224.00 | 219.00 | 219.00 | 0.0M |
| 2022-07-27 | 217.25 | 217.30 | 216.90 | 217.30 | 0.0M |
| 2022-07-26 | 214.00 | 217.80 | 214.00 | 217.80 | 0.0M |
| 2022-07-25 | 213.01 | 218.99 | 212.50 | 218.99 | 0.0M |
| 2022-07-22 | 208.60 | 220.00 | 207.00 | 220.00 | 0.0M |
| 2022-07-21 | 215.20 | 215.20 | 210.00 | 210.00 | 0.0M |
| 2022-07-20 | 215.00 | 219.95 | 215.00 | 219.95 | 0.0M |
| 2022-07-19 | 222.00 | 223.25 | 212.12 | 213.20 | 0.0M |
| 2022-07-18 | 226.20 | 230.00 | 221.25 | 221.25 | 0.0M |
| 2022-07-15 | 228.00 | 234.00 | 228.00 | 230.00 | 0.0M |
| 2022-07-14 | 225.90 | 227.00 | 224.55 | 227.00 | 0.0M |
| 2022-07-13 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2022-07-07 | 224.51 | 224.51 | 224.50 | 225.00 | 0.0M |
| 2022-07-06 | 225.00 | 225.00 | 223.00 | 224.50 | 0.0M |
| 2022-07-05 | 220.01 | 229.90 | 212.66 | 222.00 | 0.0M |
| 2022-07-04 | 230.00 | 230.00 | 227.00 | 229.90 | 0.0M |
| 2022-07-01 | 229.00 | 230.00 | 223.95 | 229.00 | 0.0M |
| 2022-06-30 | 221.00 | 235.00 | 221.00 | 225.00 | 0.0M |
| 2022-06-29 | 225.01 | 225.01 | 224.06 | 224.06 | 0.0M |
| 2022-06-28 | 223.50 | 230.00 | 223.50 | 225.00 | 0.0M |
| 2022-06-24 | 227.50 | 228.05 | 226.00 | 226.00 | 0.0M |
| 2022-06-23 | 229.00 | 235.30 | 229.00 | 235.10 | 0.0M |
| 2022-06-22 | 234.50 | 235.00 | 228.20 | 230.00 | 0.0M |
| 2022-06-21 | 225.50 | 234.80 | 225.00 | 234.80 | 0.0M |
| 2022-06-20 | 229.00 | 230.00 | 225.00 | 225.50 | 0.0M |
| 2022-06-17 | 229.22 | 229.22 | 229.22 | 229.22 | 0.0M |
| 2022-06-16 | 223.05 | 223.05 | 223.05 | 223.05 | 0.0M |
| 2022-06-15 | 220.05 | 225.50 | 220.05 | 225.50 | 0.0M |
| 2022-06-14 | 212.31 | 222.00 | 212.31 | 222.00 | 0.0M |
| 2022-06-13 | 217.00 | 217.00 | 216.00 | 216.00 | 0.0M |
| 2022-06-09 | 225.99 | 225.99 | 225.99 | 225.99 | 0.0M |
| 2022-06-08 | 220.00 | 220.00 | 219.81 | 219.81 | 0.0M |
| 2022-06-07 | 228.00 | 228.00 | 222.00 | 222.00 | 0.0M |
| 2022-06-06 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2022-06-03 | 216.01 | 219.00 | 210.00 | 219.00 | 0.0M |
| 2022-06-02 | 226.00 | 226.00 | 220.60 | 220.60 | 0.0M |
| 2022-06-01 | 221.15 | 224.10 | 221.15 | 223.00 | 0.0M |
| 2022-05-31 | 223.50 | 223.50 | 221.00 | 223.00 | 0.0M |
| 2022-05-30 | 220.01 | 225.49 | 220.00 | 222.50 | 0.0M |
| 2022-05-27 | 227.00 | 227.51 | 225.00 | 225.00 | 0.0M |
| 2022-05-26 | 225.00 | 225.30 | 225.00 | 225.00 | 0.0M |
| 2022-05-25 | 220.00 | 225.00 | 220.00 | 225.00 | 0.0M |
| 2022-05-24 | 217.00 | 221.00 | 217.00 | 220.00 | 0.0M |
| 2022-05-23 | 225.00 | 225.00 | 220.00 | 221.00 | 0.0M |
| 2022-05-20 | 226.10 | 228.00 | 223.00 | 227.00 | 0.0M |
| 2022-05-19 | 229.00 | 233.00 | 226.73 | 226.73 | 0.0M |
| 2022-05-18 | 229.00 | 229.00 | 228.75 | 226.00 | 0.0M |
| 2022-05-17 | 222.00 | 225.00 | 222.00 | 225.00 | 0.0M |
| 2022-05-16 | 218.00 | 225.00 | 218.00 | 225.00 | 0.0M |
| 2022-05-13 | 229.50 | 229.50 | 226.01 | 229.50 | 0.0M |
| 2022-05-12 | 225.00 | 225.25 | 223.50 | 225.00 | 0.0M |
| 2022-05-11 | 230.00 | 230.20 | 223.00 | 223.00 | 0.0M |
| 2022-05-10 | 232.00 | 232.35 | 228.00 | 229.50 | 0.0M |
| 2022-05-09 | 238.01 | 238.01 | 231.00 | 231.10 | 0.0M |
| 2022-05-06 | 244.00 | 245.00 | 237.10 | 237.10 | 0.0M |
| 2022-04-28 | 231.01 | 240.00 | 231.00 | 240.00 | 0.0M |
| 2022-04-27 | 239.00 | 239.99 | 235.00 | 239.50 | 0.0M |
| 2022-04-26 | 240.00 | 241.00 | 238.00 | 239.00 | 0.0M |
| 2022-04-25 | 243.01 | 243.50 | 235.00 | 241.00 | 0.0M |
| 2022-04-22 | 244.00 | 250.00 | 242.00 | 246.62 | 0.0M |
| 2022-04-21 | 247.90 | 247.90 | 243.51 | 245.00 | 0.0M |
| 2022-04-20 | 248.00 | 248.00 | 242.10 | 244.99 | 0.0M |
| 2022-04-19 | 248.95 | 249.00 | 244.00 | 244.00 | 0.0M |
| 2022-04-18 | 250.00 | 250.00 | 247.02 | 249.00 | 0.0M |
| 2022-04-15 | 249.00 | 251.99 | 248.00 | 248.00 | 0.0M |
| 2022-04-14 | 247.00 | 250.00 | 247.00 | 250.00 | 0.0M |
| 2022-04-13 | 242.51 | 254.00 | 242.50 | 250.00 | 0.0M |
| 2022-04-12 | 246.99 | 246.99 | 238.70 | 243.00 | 0.0M |
| 2022-04-11 | 238.10 | 247.00 | 238.10 | 245.15 | 0.0M |
| 2022-04-08 | 224.10 | 235.00 | 224.10 | 235.00 | 0.0M |
| 2022-04-07 | 235.01 | 235.01 | 232.00 | 233.01 | 0.0M |
| 2022-04-06 | 231.00 | 243.00 | 231.00 | 238.00 | 0.0M |
| 2022-04-05 | 224.85 | 230.09 | 224.00 | 230.09 | 0.0M |
| 2022-04-04 | 229.00 | 232.14 | 224.80 | 225.50 | 0.0M |
| 2022-04-01 | 233.75 | 236.00 | 232.00 | 233.00 | 0.0M |
| 2022-03-31 | 233.00 | 235.00 | 232.00 | 235.00 | 0.0M |
| 2022-03-30 | 232.00 | 235.00 | 230.00 | 233.75 | 0.0M |
| 2022-03-29 | 230.00 | 238.00 | 230.00 | 233.07 | 0.0M |
| 2022-03-28 | 230.00 | 235.00 | 230.00 | 234.52 | 0.0M |
| 2022-03-25 | 230.02 | 234.99 | 230.02 | 233.00 | 0.0M |
| 2022-03-24 | 234.89 | 234.90 | 230.03 | 230.03 | 0.0M |
| 2022-03-22 | 234.49 | 234.49 | 230.00 | 230.24 | 0.0M |
| 2022-03-21 | 232.49 | 232.49 | 227.12 | 229.13 | 0.0M |
| 2022-03-18 | 230.00 | 230.99 | 228.01 | 229.01 | 0.0M |
| 2022-03-17 | 236.00 | 236.00 | 236.00 | 236.00 | 0.0M |
| 2022-03-16 | 239.99 | 239.99 | 235.00 | 236.78 | 0.0M |
| 2022-03-15 | 226.05 | 242.99 | 226.05 | 238.43 | 0.0M |
| 2022-03-14 | 232.00 | 233.00 | 230.05 | 231.45 | 0.0M |
| 2022-03-11 | 224.01 | 233.00 | 224.01 | 231.03 | 0.0M |
| 2022-03-10 | 233.00 | 239.48 | 233.00 | 237.00 | 0.0M |
| 2022-03-09 | 223.00 | 231.50 | 223.00 | 228.55 | 0.0M |
| 2022-03-08 | 232.50 | 239.50 | 230.00 | 230.30 | 0.0M |
| 2022-03-07 | 230.00 | 233.99 | 226.05 | 230.27 | 0.0M |
| 2022-03-04 | 242.00 | 242.10 | 238.00 | 239.24 | 0.0M |
| 2022-03-03 | 238.11 | 243.49 | 238.11 | 242.13 | 0.0M |
| 2022-03-02 | 231.57 | 242.49 | 231.55 | 241.10 | 0.1M |
| 2022-03-01 | 240.00 | 242.00 | 237.00 | 240.81 | 0.0M |
| 2022-02-28 | 235.00 | 237.00 | 230.00 | 235.58 | 0.0M |
| 2022-02-25 | 235.50 | 241.00 | 235.00 | 237.00 | 0.0M |
| 2022-02-24 | 237.01 | 241.50 | 235.00 | 235.18 | 0.0M |
| 2022-02-23 | 250.00 | 253.00 | 244.00 | 247.98 | 0.0M |
| 2022-02-22 | 258.00 | 260.00 | 250.50 | 251.72 | 0.0M |
| 2022-02-21 | 257.00 | 259.99 | 255.00 | 255.98 | 0.0M |
| 2022-02-18 | 244.52 | 269.90 | 244.52 | 257.43 | 0.1M |
| 2022-02-17 | 258.39 | 258.39 | 258.39 | 258.39 | 0.0M |
| 2022-02-16 | 303.00 | 303.00 | 279.33 | 279.33 | 0.0M |
| 2022-02-15 | 295.50 | 306.00 | 295.00 | 301.97 | 0.0M |
| 2022-02-14 | 319.99 | 319.99 | 304.00 | 304.75 | 0.0M |
| 2022-02-11 | 323.00 | 327.83 | 315.00 | 317.72 | 0.0M |
| 2022-02-10 | 287.00 | 304.96 | 287.00 | 304.96 | 0.0M |
| 2022-02-09 | 261.10 | 283.69 | 260.00 | 283.69 | 0.0M |
| 2022-02-08 | 261.99 | 265.00 | 260.25 | 263.90 | 0.0M |
| 2022-02-07 | 260.21 | 266.29 | 260.00 | 261.67 | 0.0M |
| 2022-02-04 | 269.95 | 269.95 | 261.00 | 262.03 | 0.0M |
| 2022-02-03 | 272.50 | 272.50 | 263.50 | 263.50 | 0.0M |
| 2022-02-02 | 265.00 | 266.00 | 260.00 | 260.04 | 0.0M |
| 2022-02-01 | 260.10 | 264.90 | 260.00 | 261.56 | 0.0M |
| 2022-01-31 | 258.11 | 262.00 | 258.11 | 261.00 | 0.0M |
| 2022-01-28 | 260.00 | 260.00 | 255.52 | 255.52 | 0.0M |
| 2022-01-27 | 270.00 | 270.00 | 260.00 | 260.00 | 0.0M |
| 2022-01-26 | 255.00 | 263.75 | 255.00 | 256.03 | 0.0M |
| 2022-01-25 | 260.00 | 261.00 | 260.00 | 260.00 | 0.0M |
| 2022-01-24 | 260.25 | 263.00 | 259.00 | 260.00 | 0.0M |
| 2022-01-21 | 261.00 | 261.00 | 260.00 | 260.92 | 0.0M |
| 2022-01-20 | 256.00 | 259.00 | 255.00 | 259.00 | 0.0M |
| 2022-01-19 | 258.06 | 260.00 | 258.06 | 258.17 | 0.0M |
| 2022-01-18 | 262.00 | 263.50 | 260.00 | 261.73 | 0.0M |
| 2022-01-17 | 261.00 | 263.00 | 260.00 | 260.50 | 0.0M |
| 2022-01-14 | 264.00 | 269.00 | 264.00 | 268.00 | 0.0M |
| 2022-01-13 | 264.50 | 264.50 | 262.00 | 262.00 | 0.0M |
| 2022-01-12 | 261.50 | 261.50 | 260.00 | 260.00 | 0.0M |
| 2022-01-11 | 262.00 | 264.20 | 257.00 | 263.01 | 0.0M |
| 2022-01-10 | 263.99 | 263.99 | 260.00 | 263.43 | 0.0M |
| 2022-01-07 | 257.00 | 259.85 | 256.00 | 257.28 | 0.0M |
| 2022-01-06 | 256.50 | 262.00 | 253.01 | 259.50 | 0.0M |
| 2022-01-05 | 262.00 | 264.99 | 260.00 | 264.50 | 0.0M |
| 2022-01-04 | 265.00 | 267.00 | 261.00 | 263.05 | 0.0M |
| 2022-01-03 | 247.99 | 266.80 | 247.99 | 262.05 | 0.0M |