153.00
最終更新: 2025-09-26
| 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 | 202.00 | 203.00 | 198.00 | 203.00 | 2.7M |
| 2021-12-29 | 199.00 | 205.00 | 198.00 | 203.00 | 3.0M |
| 2021-12-28 | 202.00 | 203.00 | 196.00 | 198.00 | 4.3M |
| 2021-12-27 | 203.00 | 204.00 | 199.00 | 200.00 | 2.8M |
| 2021-12-24 | 210.00 | 210.00 | 202.00 | 205.00 | 3.0M |
| 2021-12-23 | 207.00 | 210.00 | 204.00 | 209.00 | 2.1M |
| 2021-12-22 | 200.00 | 207.00 | 200.00 | 206.00 | 2.6M |
| 2021-12-21 | 201.00 | 203.00 | 197.00 | 201.00 | 3.4M |
| 2021-12-20 | 203.00 | 206.00 | 199.00 | 200.00 | 3.2M |
| 2021-12-17 | 206.00 | 207.00 | 201.00 | 204.00 | 2.3M |
| 2021-12-16 | 206.00 | 211.00 | 206.00 | 208.00 | 1.8M |
| 2021-12-15 | 201.00 | 206.00 | 199.00 | 205.00 | 2.3M |
| 2021-12-14 | 205.00 | 209.00 | 200.00 | 202.00 | 3.3M |
| 2021-12-13 | 207.00 | 210.00 | 204.00 | 207.00 | 2.6M |
| 2021-12-10 | 212.00 | 212.00 | 205.00 | 207.00 | 4.8M |
| 2021-12-09 | 213.00 | 216.00 | 211.00 | 215.00 | 2.1M |
| 2021-12-08 | 220.00 | 222.00 | 214.00 | 214.00 | 3.5M |
| 2021-12-07 | 212.00 | 221.00 | 211.00 | 219.00 | 4.1M |
| 2021-12-06 | 212.00 | 218.00 | 207.00 | 210.00 | 5.5M |
| 2021-12-03 | 211.00 | 218.00 | 208.00 | 216.00 | 8.3M |
| 2021-12-02 | 229.00 | 231.00 | 211.00 | 211.00 | 12.0M |
| 2021-12-01 | 269.00 | 270.00 | 228.00 | 229.00 | 28.1M |
| 2021-11-30 | 270.00 | 277.00 | 267.00 | 270.00 | 11.6M |
| 2021-11-29 | 267.00 | 277.00 | 263.00 | 267.00 | 13.4M |
| 2021-11-26 | 268.00 | 277.00 | 262.00 | 272.00 | 13.2M |
| 2021-11-25 | 274.00 | 288.00 | 258.00 | 266.00 | 38.5M |
| 2021-11-24 | 261.00 | 272.00 | 259.00 | 272.00 | 19.5M |
| 2021-11-22 | 247.00 | 266.00 | 246.00 | 264.00 | 17.8M |
| 2021-11-19 | 259.00 | 262.00 | 247.00 | 249.00 | 16.1M |
| 2021-11-18 | 270.00 | 284.00 | 251.00 | 261.00 | 41.0M |
| 2021-11-17 | 264.00 | 276.00 | 262.00 | 273.00 | 18.6M |
| 2021-11-16 | 258.00 | 270.00 | 249.00 | 269.00 | 24.7M |
| 2021-11-15 | 246.00 | 263.00 | 243.00 | 258.00 | 24.1M |
| 2021-11-12 | 232.00 | 261.00 | 229.00 | 250.00 | 50.3M |
| 2021-11-11 | 279.00 | 284.00 | 228.00 | 238.00 | 75.9M |
| 2021-11-10 | 205.00 | 209.00 | 202.00 | 207.00 | 2.1M |
| 2021-11-09 | 208.00 | 215.00 | 204.00 | 205.00 | 3.4M |
| 2021-11-08 | 204.00 | 207.00 | 197.00 | 205.00 | 4.4M |
| 2021-11-05 | 195.00 | 204.00 | 193.00 | 201.00 | 8.2M |
| 2021-11-04 | 196.00 | 196.00 | 185.00 | 186.00 | 4.9M |
| 2021-11-02 | 196.00 | 199.00 | 194.00 | 195.00 | 1.7M |
| 2021-11-01 | 195.00 | 199.00 | 193.00 | 197.00 | 2.2M |
| 2021-10-29 | 199.00 | 199.00 | 193.00 | 193.00 | 3.2M |
| 2021-10-28 | 200.00 | 200.00 | 196.00 | 198.00 | 2.8M |
| 2021-10-27 | 202.00 | 202.00 | 200.00 | 200.00 | 1.4M |
| 2021-10-26 | 200.00 | 203.00 | 199.00 | 202.00 | 1.7M |
| 2021-10-25 | 200.00 | 200.00 | 195.00 | 200.00 | 2.9M |
| 2021-10-22 | 199.00 | 204.00 | 198.00 | 201.00 | 2.5M |
| 2021-10-21 | 205.00 | 205.00 | 200.00 | 200.00 | 3.8M |
| 2021-10-20 | 207.00 | 209.00 | 205.00 | 206.00 | 1.8M |
| 2021-10-19 | 203.00 | 207.00 | 203.00 | 205.00 | 1.8M |
| 2021-10-18 | 206.00 | 206.00 | 201.00 | 203.00 | 2.3M |
| 2021-10-15 | 201.00 | 206.00 | 201.00 | 204.00 | 2.3M |
| 2021-10-14 | 198.00 | 204.00 | 198.00 | 201.00 | 2.3M |
| 2021-10-13 | 200.00 | 203.00 | 197.00 | 200.00 | 3.2M |
| 2021-10-12 | 207.00 | 207.00 | 199.00 | 202.00 | 4.4M |
| 2021-10-11 | 208.00 | 210.00 | 204.00 | 208.00 | 2.9M |
| 2021-10-08 | 212.00 | 213.00 | 206.00 | 209.00 | 4.1M |
| 2021-10-07 | 221.00 | 222.00 | 211.00 | 211.00 | 4.2M |
| 2021-10-06 | 223.00 | 225.00 | 217.00 | 221.00 | 2.4M |
| 2021-10-05 | 220.00 | 224.00 | 214.00 | 220.00 | 3.6M |
| 2021-10-04 | 234.00 | 235.00 | 221.00 | 222.00 | 4.2M |
| 2021-10-01 | 232.00 | 237.00 | 231.00 | 232.00 | 1.8M |
| 2021-09-30 | 232.00 | 236.00 | 231.00 | 233.00 | 1.9M |
| 2021-09-29 | 231.00 | 234.00 | 228.00 | 232.00 | 1.8M |
| 2021-09-28 | 233.00 | 234.00 | 229.00 | 233.00 | 1.0M |
| 2021-09-27 | 237.00 | 238.00 | 233.00 | 234.00 | 1.5M |
| 2021-09-24 | 232.00 | 237.00 | 232.00 | 237.00 | 2.1M |
| 2021-09-22 | 231.00 | 234.00 | 228.00 | 229.00 | 1.9M |
| 2021-09-21 | 232.00 | 235.00 | 229.00 | 232.00 | 2.5M |
| 2021-09-17 | 232.00 | 239.00 | 232.00 | 239.00 | 2.3M |
| 2021-09-16 | 242.00 | 242.00 | 229.00 | 232.00 | 4.5M |
| 2021-09-15 | 242.00 | 245.00 | 240.00 | 243.00 | 1.4M |
| 2021-09-14 | 245.00 | 246.00 | 241.00 | 243.00 | 1.9M |
| 2021-09-13 | 243.00 | 247.00 | 240.00 | 245.00 | 2.0M |
| 2021-09-10 | 242.00 | 246.00 | 241.00 | 243.00 | 1.9M |
| 2021-09-09 | 239.00 | 242.00 | 236.00 | 241.00 | 1.6M |
| 2021-09-08 | 242.00 | 243.00 | 238.00 | 242.00 | 2.0M |
| 2021-09-07 | 244.00 | 245.00 | 234.00 | 242.00 | 5.9M |
| 2021-09-06 | 253.00 | 259.00 | 240.00 | 241.00 | 8.0M |
| 2021-09-03 | 255.00 | 257.00 | 243.00 | 251.00 | 8.2M |
| 2021-09-02 | 243.00 | 252.00 | 243.00 | 248.00 | 6.0M |
| 2021-09-01 | 252.00 | 260.00 | 242.00 | 243.00 | 8.1M |
| 2021-08-31 | 245.00 | 256.00 | 243.00 | 254.00 | 6.0M |
| 2021-08-30 | 248.00 | 252.00 | 240.00 | 247.00 | 8.2M |
| 2021-08-27 | 235.00 | 247.00 | 232.00 | 244.00 | 8.4M |
| 2021-08-26 | 227.00 | 237.00 | 226.00 | 237.00 | 7.2M |
| 2021-08-25 | 220.00 | 227.00 | 217.00 | 224.00 | 7.0M |
| 2021-08-24 | 211.00 | 216.00 | 211.00 | 213.00 | 1.4M |
| 2021-08-23 | 209.00 | 211.00 | 207.00 | 211.00 | 1.1M |
| 2021-08-20 | 209.00 | 212.00 | 206.00 | 207.00 | 1.9M |
| 2021-08-19 | 212.00 | 224.00 | 207.00 | 209.00 | 9.9M |
| 2021-08-18 | 196.00 | 216.00 | 196.00 | 213.00 | 6.0M |
| 2021-08-17 | 202.00 | 203.00 | 197.00 | 197.00 | 2.1M |
| 2021-08-16 | 206.00 | 211.00 | 202.00 | 203.00 | 2.8M |
| 2021-08-13 | 204.00 | 208.00 | 204.00 | 207.00 | 1.6M |
| 2021-08-12 | 204.00 | 205.00 | 202.00 | 204.00 | 0.7M |
| 2021-08-11 | 206.00 | 207.00 | 204.00 | 205.00 | 1.5M |
| 2021-08-10 | 193.00 | 206.00 | 193.00 | 205.00 | 2.3M |
| 2021-08-06 | 196.00 | 198.00 | 190.00 | 195.00 | 2.3M |
| 2021-08-05 | 195.00 | 199.00 | 193.00 | 196.00 | 2.3M |
| 2021-08-04 | 204.00 | 204.00 | 197.00 | 197.00 | 2.9M |
| 2021-08-03 | 207.00 | 210.00 | 202.00 | 203.00 | 2.4M |
| 2021-08-02 | 206.00 | 210.00 | 205.00 | 209.00 | 1.4M |
| 2021-07-30 | 215.00 | 215.00 | 206.00 | 206.00 | 3.0M |
| 2021-07-29 | 209.00 | 215.00 | 209.00 | 215.00 | 1.6M |
| 2021-07-28 | 211.00 | 214.00 | 208.00 | 208.00 | 2.0M |
| 2021-07-27 | 214.00 | 214.00 | 211.00 | 211.00 | 0.9M |
| 2021-07-26 | 215.00 | 216.00 | 212.00 | 213.00 | 1.2M |
| 2021-07-21 | 213.00 | 219.00 | 212.00 | 212.00 | 2.1M |
| 2021-07-20 | 211.00 | 215.00 | 211.00 | 211.00 | 1.2M |
| 2021-07-19 | 214.00 | 215.00 | 211.00 | 213.00 | 1.2M |
| 2021-07-16 | 214.00 | 218.00 | 213.00 | 217.00 | 0.9M |
| 2021-07-15 | 221.00 | 221.00 | 215.00 | 215.00 | 1.8M |
| 2021-07-14 | 217.00 | 221.00 | 216.00 | 221.00 | 1.3M |
| 2021-07-13 | 223.00 | 223.00 | 216.00 | 217.00 | 2.3M |
| 2021-07-12 | 218.00 | 224.00 | 217.00 | 221.00 | 3.2M |
| 2021-07-09 | 210.00 | 220.00 | 209.00 | 219.00 | 4.6M |
| 2021-07-08 | 208.00 | 215.00 | 207.00 | 211.00 | 3.3M |
| 2021-07-07 | 205.00 | 210.00 | 205.00 | 206.00 | 1.4M |
| 2021-07-06 | 205.00 | 209.00 | 205.00 | 208.00 | 1.2M |
| 2021-07-05 | 208.00 | 211.00 | 205.00 | 206.00 | 2.0M |
| 2021-07-02 | 204.00 | 209.00 | 203.00 | 207.00 | 1.7M |
| 2021-07-01 | 210.00 | 210.00 | 203.00 | 204.00 | 2.9M |
| 2021-06-30 | 215.00 | 215.00 | 208.00 | 209.00 | 2.5M |
| 2021-06-29 | 218.00 | 218.00 | 212.00 | 213.00 | 3.4M |
| 2021-06-28 | 218.00 | 220.00 | 217.00 | 218.00 | 1.0M |
| 2021-06-25 | 219.00 | 220.00 | 216.00 | 218.00 | 1.2M |
| 2021-06-24 | 218.00 | 219.00 | 216.00 | 218.00 | 2.3M |
| 2021-06-23 | 220.00 | 224.00 | 220.00 | 222.00 | 1.3M |
| 2021-06-22 | 216.00 | 221.00 | 214.00 | 221.00 | 2.3M |
| 2021-06-21 | 217.00 | 217.00 | 211.00 | 214.00 | 2.9M |
| 2021-06-18 | 221.00 | 224.00 | 218.00 | 219.00 | 1.7M |
| 2021-06-17 | 219.00 | 222.00 | 218.00 | 221.00 | 1.2M |
| 2021-06-16 | 220.00 | 223.00 | 218.00 | 222.00 | 1.2M |
| 2021-06-15 | 220.00 | 223.00 | 217.00 | 222.00 | 1.5M |
| 2021-06-14 | 218.00 | 220.00 | 215.00 | 220.00 | 1.6M |
| 2021-06-11 | 222.00 | 222.00 | 216.00 | 216.00 | 2.2M |
| 2021-06-10 | 220.00 | 221.00 | 217.00 | 220.00 | 1.7M |
| 2021-06-09 | 221.00 | 223.00 | 217.00 | 223.00 | 1.6M |
| 2021-06-08 | 225.00 | 225.00 | 220.00 | 220.00 | 1.7M |
| 2021-06-07 | 228.00 | 228.00 | 221.00 | 224.00 | 4.3M |
| 2021-06-04 | 230.00 | 231.00 | 225.00 | 227.00 | 2.4M |
| 2021-06-03 | 228.00 | 234.00 | 227.00 | 231.00 | 2.8M |
| 2021-06-02 | 224.00 | 232.00 | 224.00 | 231.00 | 3.8M |
| 2021-06-01 | 231.00 | 232.00 | 222.00 | 223.00 | 4.2M |
| 2021-05-31 | 231.00 | 235.00 | 230.00 | 231.00 | 2.2M |
| 2021-05-28 | 227.00 | 233.00 | 226.00 | 231.00 | 2.9M |
| 2021-05-27 | 223.00 | 230.00 | 223.00 | 228.00 | 2.9M |
| 2021-05-26 | 226.00 | 227.00 | 221.00 | 225.00 | 2.3M |
| 2021-05-25 | 229.00 | 229.00 | 223.00 | 226.00 | 2.1M |
| 2021-05-24 | 233.00 | 235.00 | 225.00 | 225.00 | 5.1M |
| 2021-05-21 | 223.00 | 234.00 | 223.00 | 232.00 | 5.9M |
| 2021-05-20 | 223.00 | 224.00 | 218.00 | 220.00 | 2.6M |
| 2021-05-19 | 224.00 | 227.00 | 221.00 | 223.00 | 3.6M |
| 2021-05-18 | 218.00 | 225.00 | 217.00 | 224.00 | 4.7M |
| 2021-05-17 | 217.00 | 221.00 | 214.00 | 215.00 | 3.0M |
| 2021-05-14 | 215.00 | 221.00 | 211.00 | 217.00 | 3.7M |
| 2021-05-13 | 213.00 | 220.00 | 211.00 | 214.00 | 5.0M |
| 2021-05-12 | 216.00 | 220.00 | 212.00 | 216.00 | 4.1M |
| 2021-05-11 | 218.00 | 221.00 | 214.00 | 218.00 | 4.9M |
| 2021-05-10 | 211.00 | 224.00 | 210.00 | 222.00 | 6.8M |
| 2021-05-07 | 232.00 | 237.00 | 210.00 | 211.00 | 13.8M |
| 2021-05-06 | 230.00 | 232.00 | 226.00 | 227.00 | 2.6M |
| 2021-04-30 | 230.00 | 234.00 | 228.00 | 231.00 | 2.4M |
| 2021-04-28 | 235.00 | 235.00 | 229.00 | 233.00 | 4.4M |
| 2021-04-27 | 228.00 | 238.00 | 228.00 | 237.00 | 3.5M |
| 2021-04-26 | 224.00 | 232.00 | 222.00 | 229.00 | 4.4M |
| 2021-04-23 | 225.00 | 232.00 | 221.00 | 226.00 | 4.4M |
| 2021-04-22 | 226.00 | 228.00 | 223.00 | 228.00 | 5.1M |
| 2021-04-21 | 232.00 | 237.00 | 223.00 | 226.00 | 11.3M |
| 2021-04-20 | 243.00 | 247.00 | 235.00 | 239.00 | 7.3M |
| 2021-04-19 | 245.00 | 250.00 | 243.00 | 243.00 | 3.8M |
| 2021-04-16 | 247.00 | 251.00 | 239.00 | 247.00 | 6.7M |
| 2021-04-15 | 264.00 | 264.00 | 246.00 | 248.00 | 13.1M |
| 2021-04-14 | 256.00 | 268.00 | 256.00 | 265.00 | 6.3M |
| 2021-04-13 | 276.00 | 278.00 | 255.00 | 256.00 | 13.9M |
| 2021-04-12 | 270.00 | 281.00 | 269.00 | 276.00 | 8.0M |
| 2021-04-09 | 253.00 | 274.00 | 252.00 | 271.00 | 11.9M |
| 2021-04-08 | 256.00 | 257.00 | 250.00 | 252.00 | 2.9M |
| 2021-04-07 | 253.00 | 259.00 | 253.00 | 256.00 | 3.2M |
| 2021-04-06 | 260.00 | 260.00 | 251.00 | 255.00 | 3.5M |
| 2021-04-05 | 263.00 | 264.00 | 258.00 | 258.00 | 2.0M |
| 2021-04-02 | 261.00 | 266.00 | 258.00 | 263.00 | 3.4M |
| 2021-04-01 | 257.00 | 266.00 | 257.00 | 261.00 | 4.1M |
| 2021-03-31 | 249.00 | 259.00 | 248.00 | 258.00 | 4.0M |
| 2021-03-30 | 246.00 | 253.00 | 243.00 | 252.00 | 5.2M |
| 2021-03-29 | 252.00 | 256.00 | 241.00 | 245.00 | 5.8M |
| 2021-03-26 | 247.00 | 255.00 | 247.00 | 254.00 | 6.9M |
| 2021-03-25 | 246.00 | 255.00 | 239.00 | 247.00 | 5.5M |
| 2021-03-24 | 267.00 | 267.00 | 237.00 | 247.00 | 15.3M |
| 2021-03-23 | 265.00 | 273.00 | 264.00 | 271.00 | 7.7M |
| 2021-03-22 | 265.00 | 268.00 | 259.00 | 263.00 | 3.5M |
| 2021-03-19 | 253.00 | 265.00 | 251.00 | 262.00 | 6.8M |
| 2021-03-18 | 253.00 | 255.00 | 249.00 | 254.00 | 3.7M |
| 2021-03-17 | 248.00 | 256.00 | 247.00 | 251.00 | 5.8M |
| 2021-03-16 | 244.00 | 249.00 | 240.00 | 246.00 | 5.0M |
| 2021-03-15 | 245.00 | 250.00 | 242.00 | 245.00 | 5.4M |
| 2021-03-12 | 241.00 | 248.00 | 237.00 | 242.00 | 9.9M |
| 2021-03-11 | 243.00 | 250.00 | 238.00 | 242.00 | 7.9M |
| 2021-03-10 | 249.00 | 250.00 | 234.00 | 242.00 | 15.2M |
| 2021-03-09 | 254.00 | 262.00 | 247.00 | 247.00 | 13.5M |
| 2021-03-08 | 266.00 | 271.00 | 251.00 | 252.00 | 10.6M |
| 2021-03-05 | 269.00 | 272.00 | 257.00 | 265.00 | 14.0M |
| 2021-03-04 | 276.00 | 290.00 | 275.00 | 275.00 | 11.1M |
| 2021-03-03 | 284.00 | 288.00 | 270.00 | 284.00 | 11.5M |
| 2021-03-02 | 288.00 | 294.00 | 265.00 | 282.00 | 18.9M |
| 2021-03-01 | 273.00 | 288.00 | 269.00 | 287.00 | 14.0M |
| 2021-02-26 | 265.00 | 281.00 | 261.00 | 274.00 | 15.1M |
| 2021-02-25 | 271.00 | 283.00 | 259.00 | 270.00 | 15.8M |
| 2021-02-24 | 258.00 | 274.00 | 252.00 | 273.00 | 11.8M |
| 2021-02-22 | 248.00 | 259.00 | 241.00 | 258.00 | 12.9M |
| 2021-02-19 | 225.00 | 244.00 | 224.00 | 244.00 | 9.2M |
| 2021-02-18 | 235.00 | 243.00 | 225.00 | 227.00 | 11.5M |
| 2021-02-17 | 222.00 | 230.00 | 221.00 | 229.00 | 5.1M |
| 2021-02-16 | 220.00 | 226.00 | 215.00 | 221.00 | 6.0M |
| 2021-02-15 | 225.00 | 228.00 | 220.00 | 223.00 | 5.2M |
| 2021-02-12 | 219.00 | 225.00 | 213.00 | 225.00 | 7.3M |
| 2021-02-10 | 207.00 | 218.00 | 207.00 | 215.00 | 6.4M |
| 2021-02-09 | 204.00 | 212.00 | 203.00 | 208.00 | 8.9M |
| 2021-02-08 | 194.00 | 206.00 | 193.00 | 205.00 | 7.8M |
| 2021-02-05 | 193.00 | 195.00 | 191.00 | 192.00 | 3.3M |
| 2021-02-04 | 188.00 | 191.00 | 188.00 | 190.00 | 1.5M |
| 2021-02-03 | 193.00 | 195.00 | 188.00 | 190.00 | 3.3M |
| 2021-02-02 | 183.00 | 203.00 | 180.00 | 192.00 | 12.0M |
| 2021-02-01 | 179.00 | 184.00 | 175.00 | 182.00 | 2.0M |
| 2021-01-29 | 183.00 | 184.00 | 178.00 | 179.00 | 2.6M |
| 2021-01-28 | 180.00 | 183.00 | 178.00 | 183.00 | 2.8M |
| 2021-01-27 | 183.00 | 184.00 | 181.00 | 182.00 | 1.2M |
| 2021-01-26 | 184.00 | 185.00 | 181.00 | 183.00 | 1.5M |
| 2021-01-25 | 182.00 | 184.00 | 180.00 | 184.00 | 1.5M |
| 2021-01-22 | 179.00 | 182.00 | 178.00 | 181.00 | 1.4M |
| 2021-01-21 | 179.00 | 183.00 | 178.00 | 180.00 | 2.3M |
| 2021-01-20 | 182.00 | 183.00 | 176.00 | 178.00 | 2.5M |
| 2021-01-19 | 175.00 | 185.00 | 173.00 | 180.00 | 6.1M |
| 2021-01-18 | 172.00 | 175.00 | 171.00 | 175.00 | 1.9M |
| 2021-01-15 | 169.00 | 174.00 | 169.00 | 172.00 | 2.3M |
| 2021-01-14 | 176.00 | 178.00 | 169.00 | 170.00 | 3.0M |
| 2021-01-13 | 170.00 | 178.00 | 170.00 | 176.00 | 3.4M |
| 2021-01-12 | 168.00 | 172.00 | 168.00 | 171.00 | 1.4M |
| 2021-01-08 | 168.00 | 171.00 | 167.00 | 171.00 | 1.8M |
| 2021-01-07 | 169.00 | 171.00 | 168.00 | 168.00 | 2.0M |
| 2021-01-06 | 166.00 | 172.00 | 166.00 | 171.00 | 2.6M |
| 2021-01-05 | 168.00 | 171.00 | 167.00 | 169.00 | 2.5M |
| 2021-01-04 | 166.00 | 168.00 | 160.00 | 166.00 | 5.3M |