256.00
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 | 188.00 | 188.00 | 187.45 | 187.45 | 0.0M |
| 2022-12-29 | 171.15 | 181.00 | 171.15 | 181.00 | 0.0M |
| 2022-12-28 | 165.50 | 177.50 | 165.30 | 177.50 | 0.0M |
| 2022-12-27 | 166.00 | 172.00 | 166.00 | 172.00 | 0.0M |
| 2022-12-26 | 150.10 | 165.80 | 150.10 | 163.85 | 0.0M |
| 2022-12-22 | 157.95 | 157.95 | 157.95 | 157.95 | 0.0M |
| 2022-12-21 | 175.00 | 175.00 | 166.25 | 166.25 | 0.0M |
| 2022-12-20 | 165.00 | 175.00 | 165.00 | 175.00 | 0.0M |
| 2022-12-19 | 171.00 | 171.05 | 170.00 | 171.05 | 0.0M |
| 2022-12-16 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2022-12-13 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2022-12-09 | 174.50 | 174.50 | 174.50 | 174.50 | 0.0M |
| 2022-12-08 | 176.00 | 177.00 | 176.00 | 177.00 | 0.0M |
| 2022-12-07 | 174.00 | 174.00 | 173.95 | 173.95 | 0.0M |
| 2022-12-06 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2022-12-02 | 173.00 | 173.00 | 173.00 | 173.00 | 0.0M |
| 2022-12-01 | 175.00 | 180.00 | 175.00 | 180.00 | 0.0M |
| 2022-11-30 | 174.50 | 174.50 | 174.50 | 174.50 | 0.0M |
| 2022-11-29 | 174.70 | 174.70 | 174.30 | 174.50 | 0.0M |
| 2022-11-28 | 168.00 | 174.40 | 166.25 | 174.40 | 0.0M |
| 2022-11-25 | 176.50 | 176.50 | 172.00 | 175.00 | 0.0M |
| 2022-11-24 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2022-11-23 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2022-11-22 | 178.95 | 179.00 | 178.95 | 179.00 | 0.0M |
| 2022-11-21 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2022-11-18 | 197.00 | 198.50 | 180.50 | 180.75 | 0.0M |
| 2022-11-17 | 190.35 | 190.35 | 178.00 | 189.90 | 0.0M |
| 2022-11-16 | 180.80 | 181.30 | 178.00 | 181.30 | 0.0M |
| 2022-11-15 | 172.70 | 172.70 | 172.70 | 172.70 | 0.0M |
| 2022-11-14 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0M |
| 2022-11-11 | 156.70 | 157.00 | 156.70 | 156.70 | 0.0M |
| 2022-11-10 | 162.00 | 164.90 | 162.00 | 164.90 | 0.0M |
| 2022-11-09 | 162.00 | 163.80 | 162.00 | 163.80 | 0.0M |
| 2022-11-07 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2022-11-01 | 156.00 | 156.00 | 150.60 | 150.60 | 0.0M |
| 2022-10-31 | 158.50 | 158.50 | 158.50 | 158.50 | 0.0M |
| 2022-10-27 | 155.50 | 155.90 | 155.50 | 155.90 | 0.0M |
| 2022-10-25 | 148.70 | 148.70 | 148.70 | 148.70 | 0.0M |
| 2022-10-24 | 154.00 | 159.00 | 154.00 | 156.50 | 0.0M |
| 2022-10-21 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2022-10-19 | 161.90 | 162.00 | 161.90 | 162.00 | 0.0M |
| 2022-10-18 | 159.00 | 161.50 | 159.00 | 161.50 | 0.0M |
| 2022-10-17 | 152.00 | 158.50 | 152.00 | 158.50 | 0.0M |
| 2022-10-14 | 155.50 | 155.50 | 155.50 | 155.50 | 0.0M |
| 2022-10-12 | 152.00 | 152.00 | 152.00 | 152.00 | 0.0M |
| 2022-10-11 | 163.70 | 163.70 | 150.00 | 155.00 | 0.0M |
| 2022-10-10 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2022-10-06 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0M |
| 2022-10-04 | 157.00 | 157.00 | 156.75 | 156.75 | 0.0M |
| 2022-10-03 | 161.50 | 165.00 | 161.50 | 165.00 | 0.0M |
| 2022-09-30 | 170.00 | 170.00 | 170.00 | 170.00 | 0.0M |
| 2022-09-28 | 165.00 | 179.90 | 165.00 | 178.90 | 0.0M |
| 2022-09-27 | 173.00 | 173.00 | 172.95 | 172.95 | 0.0M |
| 2022-09-26 | 166.25 | 166.25 | 166.25 | 166.25 | 0.0M |
| 2022-09-23 | 180.00 | 180.00 | 175.00 | 175.00 | 0.0M |
| 2022-09-22 | 180.50 | 181.65 | 180.50 | 181.30 | 0.0M |
| 2022-09-21 | 175.00 | 175.00 | 173.00 | 173.00 | 0.0M |
| 2022-09-20 | 167.00 | 177.45 | 167.00 | 177.45 | 0.0M |
| 2022-09-16 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2022-09-15 | 177.85 | 177.85 | 177.85 | 177.85 | 0.0M |
| 2022-09-14 | 161.35 | 169.40 | 161.35 | 169.40 | 0.0M |
| 2022-09-13 | 161.35 | 161.35 | 161.35 | 161.35 | 0.0M |
| 2022-09-12 | 153.00 | 153.70 | 153.00 | 153.70 | 0.0M |
| 2022-09-09 | 146.40 | 146.40 | 146.40 | 146.40 | 0.0M |
| 2022-09-08 | 139.45 | 139.45 | 139.45 | 139.45 | 0.0M |
| 2022-09-07 | 133.05 | 133.05 | 133.05 | 133.05 | 0.0M |
| 2022-09-06 | 136.35 | 136.35 | 133.00 | 133.00 | 0.0M |
| 2022-08-30 | 131.10 | 131.40 | 131.10 | 131.35 | 0.0M |
| 2022-08-26 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2022-08-24 | 140.00 | 140.00 | 138.55 | 138.55 | 0.0M |
| 2022-08-23 | 145.80 | 145.80 | 145.80 | 145.80 | 0.0M |
| 2022-08-19 | 145.80 | 145.80 | 145.80 | 145.80 | 0.0M |
| 2022-08-18 | 138.90 | 138.90 | 138.90 | 138.90 | 0.0M |
| 2022-08-17 | 126.20 | 132.30 | 126.20 | 132.30 | 0.0M |
| 2022-08-16 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2022-08-11 | 117.00 | 126.00 | 117.00 | 126.00 | 0.0M |
| 2022-08-10 | 120.00 | 122.00 | 120.00 | 121.00 | 0.0M |
| 2022-08-03 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2022-08-02 | 123.45 | 123.45 | 123.45 | 123.45 | 0.0M |
| 2022-08-01 | 117.60 | 117.60 | 117.60 | 117.60 | 0.0M |
| 2022-07-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2022-07-27 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2022-07-25 | 109.25 | 114.00 | 109.25 | 114.00 | 0.0M |
| 2022-07-22 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-07-21 | 117.90 | 117.90 | 117.90 | 117.90 | 0.0M |
| 2022-07-18 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2022-07-12 | 117.80 | 117.90 | 117.80 | 117.90 | 0.0M |
| 2022-07-08 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2022-07-07 | 125.90 | 125.90 | 125.85 | 125.85 | 0.0M |
| 2022-07-06 | 120.00 | 121.25 | 120.00 | 120.60 | 0.0M |
| 2022-07-05 | 115.00 | 115.50 | 115.00 | 115.50 | 0.0M |
| 2022-07-04 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-06-29 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2022-06-28 | 118.00 | 118.00 | 115.00 | 115.65 | 0.0M |
| 2022-06-27 | 123.30 | 123.30 | 118.75 | 118.75 | 0.0M |
| 2022-06-22 | 125.25 | 125.25 | 125.00 | 125.00 | 0.0M |
| 2022-06-21 | 131.85 | 131.85 | 125.25 | 125.25 | 0.0M |
| 2022-06-20 | 132.05 | 132.05 | 131.80 | 131.80 | 0.0M |
| 2022-06-17 | 138.80 | 139.00 | 138.70 | 138.70 | 0.0M |
| 2022-06-16 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2022-06-14 | 153.05 | 153.05 | 153.05 | 153.05 | 0.0M |
| 2022-06-10 | 165.00 | 165.00 | 161.10 | 161.10 | 0.0M |
| 2022-06-08 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2022-06-07 | 173.00 | 173.00 | 171.00 | 171.00 | 0.0M |
| 2022-06-03 | 170.00 | 171.00 | 170.00 | 171.00 | 0.0M |
| 2022-06-01 | 173.00 | 173.00 | 167.20 | 167.20 | 0.0M |
| 2022-05-31 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2022-05-27 | 189.90 | 189.90 | 175.50 | 175.50 | 0.0M |
| 2022-05-26 | 170.50 | 181.00 | 170.40 | 181.00 | 0.0M |
| 2022-05-25 | 175.00 | 179.70 | 175.00 | 179.35 | 0.0M |
| 2022-05-24 | 187.80 | 187.80 | 174.00 | 174.25 | 0.0M |
| 2022-05-23 | 188.50 | 188.50 | 180.00 | 183.00 | 0.0M |
| 2022-05-20 | 177.90 | 179.55 | 177.90 | 179.55 | 0.0M |
| 2022-05-18 | 171.30 | 171.30 | 171.00 | 171.00 | 0.0M |
| 2022-05-17 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2022-05-16 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2022-05-12 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2022-05-11 | 179.05 | 179.05 | 175.15 | 175.50 | 0.0M |
| 2022-05-10 | 160.10 | 170.55 | 160.10 | 170.55 | 0.0M |
| 2022-05-09 | 163.00 | 163.00 | 162.45 | 162.45 | 0.0M |
| 2022-05-06 | 171.00 | 172.00 | 171.00 | 171.00 | 0.0M |
| 2022-05-04 | 184.00 | 184.00 | 180.00 | 180.00 | 0.0M |
| 2022-05-02 | 182.00 | 182.00 | 182.00 | 182.00 | 0.0M |
| 2022-04-29 | 185.50 | 185.90 | 182.20 | 182.20 | 0.0M |
| 2022-04-28 | 180.00 | 180.00 | 180.00 | 180.00 | 0.0M |
| 2022-04-27 | 182.20 | 186.00 | 180.55 | 183.00 | 0.0M |
| 2022-04-26 | 190.00 | 190.00 | 190.00 | 190.00 | 0.0M |
| 2022-04-25 | 190.00 | 190.00 | 182.00 | 190.00 | 0.0M |
| 2022-04-22 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2022-04-21 | 186.50 | 186.50 | 182.10 | 185.00 | 0.0M |
| 2022-04-20 | 174.00 | 186.50 | 174.00 | 183.20 | 0.0M |
| 2022-04-19 | 180.00 | 180.00 | 176.75 | 177.95 | 0.0M |
| 2022-04-18 | 191.00 | 200.00 | 185.25 | 185.85 | 0.0M |
| 2022-04-13 | 197.80 | 203.95 | 190.30 | 195.00 | 0.0M |
| 2022-04-12 | 218.60 | 218.60 | 197.80 | 197.80 | 0.1M |
| 2022-04-11 | 192.05 | 208.20 | 192.00 | 208.20 | 0.0M |
| 2022-04-08 | 173.00 | 190.00 | 173.00 | 189.30 | 0.0M |
| 2022-04-07 | 172.80 | 172.80 | 172.80 | 172.80 | 0.0M |
| 2022-04-06 | 166.50 | 167.95 | 166.50 | 166.50 | 0.0M |
| 2022-04-04 | 165.50 | 165.50 | 165.50 | 165.50 | 0.0M |
| 2022-04-01 | 157.65 | 157.65 | 157.65 | 157.65 | 0.0M |
| 2022-03-30 | 149.90 | 150.15 | 149.90 | 150.15 | 0.0M |
| 2022-03-29 | 140.10 | 145.00 | 140.10 | 143.00 | 0.0M |
| 2022-03-28 | 146.35 | 147.35 | 146.30 | 146.65 | 0.0M |
| 2022-03-24 | 152.00 | 154.00 | 151.80 | 154.00 | 0.0M |
| 2022-03-23 | 151.10 | 154.00 | 151.10 | 154.00 | 0.0M |
| 2022-03-22 | 155.00 | 155.00 | 152.00 | 152.00 | 0.0M |
| 2022-03-21 | 151.60 | 161.90 | 150.10 | 154.00 | 0.0M |
| 2022-03-17 | 156.50 | 156.50 | 156.50 | 156.50 | 0.0M |
| 2022-03-16 | 157.05 | 158.00 | 155.30 | 155.75 | 0.0M |
| 2022-03-15 | 167.00 | 167.00 | 162.50 | 163.45 | 0.0M |
| 2022-03-14 | 170.00 | 175.35 | 169.95 | 171.00 | 0.0M |
| 2022-03-09 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2022-03-08 | 168.10 | 169.00 | 168.10 | 169.00 | 0.0M |
| 2022-03-07 | 167.95 | 173.00 | 167.95 | 173.00 | 0.0M |
| 2022-03-04 | 174.00 | 174.00 | 166.10 | 168.75 | 0.0M |
| 2022-03-02 | 186.30 | 186.30 | 171.00 | 174.00 | 0.0M |
| 2022-02-28 | 164.60 | 179.95 | 164.60 | 178.50 | 0.0M |
| 2022-02-25 | 179.00 | 179.10 | 173.00 | 173.00 | 0.0M |
| 2022-02-24 | 172.00 | 172.00 | 170.60 | 170.60 | 0.0M |
| 2022-02-22 | 198.00 | 198.00 | 179.55 | 179.55 | 0.0M |
| 2022-02-21 | 182.00 | 189.00 | 182.00 | 189.00 | 0.0M |
| 2022-02-18 | 178.10 | 180.00 | 178.10 | 180.00 | 0.0M |
| 2022-02-16 | 182.40 | 182.40 | 178.10 | 178.10 | 0.0M |
| 2022-02-15 | 183.65 | 183.65 | 182.40 | 182.40 | 0.0M |
| 2022-02-14 | 176.75 | 193.80 | 176.75 | 192.00 | 0.0M |
| 2022-02-11 | 168.95 | 186.00 | 168.95 | 186.00 | 0.0M |
| 2022-02-10 | 178.00 | 178.00 | 177.80 | 177.80 | 0.0M |
| 2022-02-09 | 194.00 | 194.00 | 187.15 | 187.15 | 0.0M |
| 2022-02-08 | 197.95 | 197.95 | 196.85 | 196.95 | 0.0M |
| 2022-02-07 | 173.00 | 190.15 | 173.00 | 190.15 | 0.1M |
| 2022-02-04 | 181.95 | 185.00 | 169.00 | 172.90 | 0.0M |
| 2022-02-03 | 185.50 | 185.50 | 172.10 | 181.95 | 0.2M |
| 2022-02-02 | 168.65 | 168.65 | 160.00 | 168.65 | 0.3M |
| 2022-02-01 | 153.35 | 153.35 | 153.35 | 153.35 | 0.0M |
| 2022-01-31 | 117.70 | 127.80 | 115.05 | 127.80 | 0.1M |
| 2022-01-28 | 100.40 | 109.95 | 100.40 | 106.50 | 0.0M |
| 2022-01-27 | 102.65 | 102.90 | 100.40 | 100.40 | 0.0M |
| 2022-01-25 | 105.00 | 106.00 | 100.00 | 105.95 | 0.0M |
| 2022-01-24 | 114.95 | 114.95 | 100.00 | 103.60 | 0.1M |
| 2022-01-21 | 92.90 | 105.00 | 92.90 | 102.45 | 0.2M |
| 2022-01-20 | 90.30 | 90.30 | 87.70 | 88.35 | 0.0M |
| 2022-01-19 | 88.50 | 90.00 | 88.50 | 90.00 | 0.0M |
| 2022-01-17 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2022-01-14 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2022-01-13 | 91.75 | 91.90 | 90.00 | 90.00 | 0.0M |
| 2022-01-11 | 92.15 | 92.15 | 92.15 | 92.15 | 0.0M |
| 2022-01-10 | 88.85 | 92.25 | 88.85 | 92.00 | 0.0M |
| 2022-01-07 | 88.00 | 88.00 | 85.00 | 85.00 | 0.0M |
| 2022-01-06 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2022-01-05 | 87.95 | 88.90 | 87.00 | 88.35 | 0.0M |
| 2022-01-04 | 87.00 | 87.00 | 85.25 | 86.95 | 0.0M |
| 2022-01-03 | 91.00 | 91.00 | 87.00 | 88.95 | 0.0M |