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 61.50 61.80 60.60 60.60 0.0M
2022-12-29 58.80 60.20 58.60 60.00 0.0M
2022-12-28 58.70 61.40 58.70 58.80 0.0M
2022-12-27 58.30 58.90 58.00 58.10 0.0M
2022-12-26 57.00 58.00 57.00 57.50 0.0M
2022-12-23 57.00 57.70 56.50 56.80 0.0M
2022-12-22 58.00 58.00 57.40 57.50 0.0M
2022-12-21 57.20 57.80 57.00 57.50 0.0M
2022-12-20 58.30 58.50 57.10 57.10 0.0M
2022-12-19 59.40 59.40 58.20 58.30 0.0M
2022-12-16 59.70 59.70 58.70 58.80 0.0M
2022-12-15 60.00 60.30 59.80 60.00 0.0M
2022-12-14 59.50 60.30 59.50 59.60 0.0M
2022-12-13 59.10 59.80 59.10 59.40 0.0M
2022-12-12 59.70 59.70 58.60 59.00 0.0M
2022-12-09 60.10 60.40 59.10 59.10 0.0M
2022-12-08 59.80 60.20 59.50 59.90 0.0M
2022-12-07 61.50 62.10 60.10 60.70 0.0M
2022-12-06 63.20 63.60 61.60 61.60 0.0M
2022-12-05 62.10 63.40 62.10 63.20 0.0M
2022-12-02 61.20 61.90 61.20 61.80 0.0M
2022-12-01 61.60 61.90 61.20 61.40 0.0M
2022-11-30 61.10 61.40 60.60 61.00 0.0M
2022-11-29 60.30 61.00 60.30 60.60 0.0M
2022-11-28 60.20 61.20 60.10 60.90 0.0M
2022-11-25 61.70 61.70 60.60 60.60 0.0M
2022-11-24 61.30 61.70 61.00 61.20 0.0M
2022-11-23 60.50 62.00 60.50 61.00 0.0M
2022-11-22 59.80 60.60 59.80 60.20 0.0M
2022-11-21 61.00 61.00 60.20 60.20 0.0M
2022-11-18 61.50 62.30 61.00 61.00 0.0M
2022-11-17 60.60 62.10 60.60 62.10 0.0M
2022-11-16 60.50 61.40 59.50 60.70 0.0M
2022-11-15 59.80 60.40 59.50 60.00 0.0M
2022-11-14 58.20 60.00 58.00 59.40 0.0M
2022-11-11 59.00 59.40 57.20 57.60 0.0M
2022-11-10 57.90 59.00 57.60 57.80 0.0M
2022-11-09 58.90 59.20 58.10 58.70 0.0M
2022-11-08 59.40 59.50 58.10 58.50 0.0M
2022-11-07 58.30 59.20 57.50 58.80 0.0M
2022-11-04 55.50 56.70 55.40 56.60 0.0M
2022-11-03 54.40 55.70 54.10 55.50 0.0M
2022-11-02 54.20 55.00 54.20 54.70 0.0M
2022-11-01 53.10 55.80 53.00 54.00 0.0M
2022-10-31 52.80 53.50 52.50 52.90 0.0M
2022-10-28 51.80 52.30 51.10 52.20 0.0M
2022-10-27 51.00 51.70 50.90 51.50 0.0M
2022-10-26 50.60 51.00 49.80 50.70 0.0M
2022-10-25 52.70 52.80 50.00 50.10 0.0M
2022-10-24 53.00 53.50 52.40 52.70 0.0M
2022-10-21 53.20 53.20 52.10 52.10 0.0M
2022-10-20 54.20 54.20 52.50 52.90 0.0M
2022-10-19 54.80 55.20 54.00 54.20 0.0M
2022-10-18 55.30 55.40 53.80 54.80 0.0M
2022-10-17 55.00 55.00 52.90 54.30 0.0M
2022-10-14 54.80 55.50 54.20 55.00 0.0M
2022-10-13 55.70 56.30 53.20 53.50 0.0M
2022-10-12 56.60 57.10 55.60 56.00 0.0M
2022-10-11 58.40 58.40 56.40 56.60 0.0M
2022-10-07 58.70 60.00 58.70 59.20 0.0M
2022-10-06 60.20 60.80 59.60 60.00 0.0M
2022-10-05 60.40 61.30 59.90 60.00 0.0M
2022-10-04 60.30 60.60 59.50 59.80 0.0M
2022-10-03 60.00 60.90 58.50 59.00 0.0M
2022-09-30 59.00 60.10 57.70 59.50 0.0M
2022-09-29 60.20 60.80 59.40 59.80 0.0M
2022-09-28 61.70 61.80 58.80 59.90 0.0M
2022-09-27 61.00 62.00 59.50 61.70 0.0M
2022-09-26 61.80 62.90 60.00 60.60 0.0M
2022-09-23 64.70 65.50 63.70 63.90 0.0M
2022-09-22 64.50 65.40 63.60 65.30 0.0M
2022-09-21 66.70 66.90 64.20 64.50 0.0M
2022-09-20 66.70 67.20 66.20 66.70 0.0M
2022-09-19 66.60 66.70 65.50 66.20 0.0M
2022-09-16 65.00 66.40 64.70 66.20 0.0M
2022-09-15 65.70 66.10 65.00 65.80 0.0M
2022-09-14 64.90 65.60 64.50 65.00 0.0M
2022-09-13 66.60 67.10 65.90 65.90 0.0M
2022-09-12 66.20 66.80 65.70 66.50 0.0M
2022-09-08 64.90 65.50 64.70 65.10 0.0M
2022-09-07 64.70 64.90 63.50 64.70 0.0M
2022-09-06 66.00 67.20 64.50 64.70 0.0M
2022-09-05 68.00 69.80 66.00 66.10 0.0M
2022-09-02 66.60 67.70 66.60 67.10 0.0M
2022-09-01 66.40 67.30 66.40 67.00 0.0M
2022-08-31 67.40 67.80 67.10 67.60 0.0M
2022-08-30 66.90 68.10 66.90 67.30 0.0M
2022-08-29 64.50 67.00 64.50 66.70 0.0M
2022-08-26 67.90 68.00 67.00 67.10 0.0M
2022-08-25 65.80 68.00 65.80 67.10 0.0M
2022-08-24 65.90 66.20 64.90 65.80 0.0M
2022-08-23 65.30 65.90 64.40 65.60 0.0M
2022-08-22 65.40 66.90 65.00 65.00 0.0M
2022-08-19 65.40 65.80 64.90 65.50 0.0M
2022-08-18 63.80 65.40 63.80 64.90 0.0M
2022-08-17 65.00 65.70 64.30 64.30 0.0M
2022-08-16 65.80 65.80 64.20 65.00 0.0M
2022-08-15 63.40 67.60 63.00 65.20 0.0M
2022-08-12 61.20 62.20 61.00 62.20 0.0M
2022-08-11 62.20 62.60 60.50 60.60 0.0M
2022-08-10 59.50 62.20 59.50 61.20 0.0M
2022-08-09 59.60 60.40 59.30 59.50 0.0M
2022-08-08 59.50 60.70 59.50 60.50 0.0M
2022-08-05 58.20 59.60 58.20 59.50 0.0M
2022-08-04 58.20 58.80 57.00 57.80 0.0M
2022-08-03 59.00 59.60 58.00 58.50 0.0M
2022-08-02 59.90 60.10 58.80 59.00 0.0M
2022-08-01 61.00 61.00 60.30 60.80 0.0M
2022-07-29 60.20 61.20 60.20 60.40 0.0M
2022-07-28 60.50 61.20 59.60 60.00 0.0M
2022-07-27 58.70 60.80 58.70 60.50 0.0M
2022-07-26 60.90 60.90 59.00 59.00 0.0M
2022-07-25 59.90 60.50 59.80 59.80 0.0M
2022-07-22 61.50 61.50 59.60 59.60 0.0M
2022-07-21 59.40 61.00 58.90 60.80 0.0M
2022-07-20 62.00 63.50 58.70 58.80 0.0M
2022-07-19 58.00 58.70 57.40 58.60 0.0M
2022-07-18 56.90 58.20 56.30 58.00 0.0M
2022-07-15 55.60 56.70 54.80 55.80 0.0M
2022-07-14 54.00 55.70 53.30 55.30 0.0M
2022-07-13 55.90 56.30 54.30 55.00 0.0M
2022-07-12 56.30 56.30 54.70 54.90 0.0M
2022-07-11 58.00 58.00 55.50 56.50 0.0M
2022-07-08 59.20 59.20 57.60 57.70 0.0M
2022-07-07 56.50 58.10 56.20 57.90 0.0M
2022-07-06 59.20 59.30 55.20 56.00 0.0M
2022-07-05 58.90 60.00 58.00 59.20 0.0M
2022-07-04 58.90 59.30 58.10 58.10 0.0M
2022-07-01 61.00 61.20 58.50 58.90 0.0M
2022-06-30 62.50 62.50 61.20 61.40 0.0M
2022-06-29 69.60 69.60 62.10 62.10 0.0M
2022-06-28 63.20 64.20 62.40 63.50 0.0M
2022-06-27 63.00 64.00 63.00 63.30 0.0M
2022-06-24 62.00 63.40 62.00 62.70 0.0M
2022-06-23 62.00 62.90 61.10 61.90 0.0M
2022-06-22 64.10 64.10 61.80 61.90 0.0M
2022-06-21 62.60 64.80 62.00 64.60 0.0M
2022-06-20 63.60 64.00 61.40 62.50 0.0M
2022-06-17 65.30 65.30 62.80 63.50 0.0M
2022-06-16 68.40 68.40 65.50 65.90 0.0M
2022-06-15 67.40 68.50 67.20 67.20 0.0M
2022-06-14 66.00 67.40 65.30 67.20 0.0M
2022-06-13 66.10 67.40 66.10 66.70 0.0M
2022-06-10 66.30 67.70 66.30 67.50 0.0M
2022-06-09 67.50 68.10 67.20 67.30 0.0M
2022-06-08 69.00 69.30 68.10 68.10 0.0M
2022-06-07 67.50 70.60 67.50 68.90 0.0M
2022-06-06 66.70 67.70 66.70 67.40 0.0M
2022-06-02 66.70 67.50 66.50 66.70 0.0M
2022-06-01 67.20 67.50 66.70 67.00 0.0M
2022-05-31 66.90 67.40 66.40 66.80 0.0M
2022-05-30 67.20 68.00 66.70 66.70 0.0M
2022-05-27 65.30 66.70 65.30 66.20 0.0M
2022-05-26 65.20 65.70 64.60 64.70 0.0M
2022-05-25 65.30 65.80 64.80 65.00 0.0M
2022-05-24 64.80 65.40 64.70 64.90 0.0M
2022-05-23 65.50 65.60 64.00 64.90 0.0M
2022-05-20 65.50 65.90 64.30 65.00 0.0M
2022-05-19 64.50 65.80 63.60 65.50 0.0M
2022-05-18 64.20 65.30 63.80 65.10 0.0M
2022-05-17 64.40 64.70 63.70 63.80 0.0M
2022-05-16 64.90 64.90 63.10 63.50 0.0M
2022-05-13 63.30 63.70 62.80 62.80 0.0M
2022-05-12 63.20 65.60 62.30 62.30 0.0M
2022-05-11 63.30 63.80 61.80 63.10 0.0M
2022-05-10 59.70 63.30 59.60 62.30 0.0M
2022-05-09 63.40 63.40 61.20 61.40 0.0M
2022-05-06 63.10 64.00 62.50 63.70 0.0M
2022-05-05 65.10 65.70 64.40 65.10 0.0M
2022-05-04 64.10 65.00 63.70 64.10 0.0M
2022-05-03 64.10 64.40 62.80 63.40 0.0M
2022-04-29 64.00 64.70 63.50 64.60 0.0M
2022-04-28 62.90 63.60 61.80 62.70 0.0M
2022-04-27 60.00 61.80 59.00 61.50 0.0M
2022-04-26 60.40 61.90 60.40 61.10 0.0M
2022-04-22 64.50 65.20 62.00 62.50 0.0M
2022-04-21 66.90 67.20 64.20 64.50 0.0M
2022-04-20 66.40 66.60 65.60 66.20 0.0M
2022-04-19 64.00 66.20 64.00 65.60 0.0M
2022-04-18 64.70 65.40 63.40 63.50 0.0M
2022-04-15 69.00 69.00 65.00 65.40 0.0M
2022-04-14 68.80 70.00 68.10 70.00 0.0M
2022-04-13 69.00 70.10 68.00 68.30 0.0M
2022-04-12 68.40 70.60 67.80 68.80 0.0M
2022-04-11 70.90 71.10 68.60 68.60 0.0M
2022-04-08 70.00 71.70 67.10 70.90 0.0M
2022-04-07 72.60 72.90 69.80 70.00 0.0M
2022-04-06 73.20 73.90 72.50 72.90 0.0M
2022-04-01 73.20 74.50 72.90 73.70 0.0M
2022-03-31 76.00 76.00 73.60 73.60 0.0M
2022-03-30 74.00 76.40 74.00 75.70 0.0M
2022-03-29 74.70 75.00 73.00 73.00 0.0M
2022-03-28 73.10 74.60 72.50 74.50 0.0M
2022-03-25 74.60 74.90 73.70 73.80 0.0M
2022-03-24 73.70 74.90 73.10 74.40 0.0M
2022-03-23 74.70 75.00 72.60 73.20 0.0M
2022-03-22 74.00 74.20 73.30 73.80 0.0M
2022-03-21 72.90 74.50 72.80 73.80 0.0M
2022-03-18 73.00 73.30 72.20 72.30 0.0M
2022-03-17 72.80 73.20 72.10 72.60 0.0M
2022-03-16 71.30 72.50 70.80 71.10 0.0M
2022-03-15 72.20 72.20 70.40 70.70 0.0M
2022-03-14 72.30 72.80 70.30 72.80 0.0M
2022-03-11 72.20 72.20 70.00 70.40 0.0M
2022-03-10 73.30 74.10 71.80 71.80 0.0M
2022-03-09 71.40 72.50 70.90 71.60 0.0M
2022-03-08 71.50 73.50 70.00 70.00 0.0M
2022-03-07 75.70 75.80 73.10 73.20 0.0M
2022-03-04 80.10 81.70 76.50 76.70 0.0M
2022-03-03 75.80 78.50 75.40 77.80 0.0M
2022-03-02 75.00 75.00 73.40 74.40 0.0M
2022-03-01 74.00 75.70 73.60 75.20 0.0M
2022-02-25 72.50 74.60 71.20 74.00 0.0M
2022-02-24 76.20 76.20 69.90 70.20 0.0M
2022-02-23 76.80 77.80 75.70 77.10 0.0M
2022-02-22 77.20 78.50 76.30 77.10 0.0M
2022-02-21 77.50 81.60 77.30 78.50 0.0M
2022-02-18 75.50 77.50 75.00 77.50 0.0M
2022-02-17 77.70 78.20 76.50 76.70 0.0M
2022-02-16 74.10 79.40 73.30 78.30 0.0M
2022-02-15 72.50 74.50 72.30 72.50 0.0M
2022-02-14 71.10 74.40 70.80 73.40 0.0M
2022-02-11 73.20 76.50 73.20 73.50 0.0M
2022-02-10 76.00 77.20 73.60 74.60 0.0M
2022-02-09 78.40 78.70 74.80 77.20 0.0M
2022-02-08 72.20 76.00 70.50 75.90 0.0M
2022-02-07 64.80 69.70 64.00 69.70 0.0M
2022-01-26 65.30 67.00 62.70 63.40 0.0M
2022-01-25 67.50 69.80 65.50 65.90 0.0M
2022-01-24 73.00 73.50 66.60 69.00 0.0M
2022-01-21 73.00 75.60 72.60 73.00 0.0M
2022-01-20 74.90 75.80 71.50 75.00 0.0M
2022-01-19 67.50 73.40 67.10 72.80 0.0M
2022-01-18 67.00 69.70 67.00 67.20 0.0M
2022-01-17 67.60 67.80 66.00 67.10 0.0M
2022-01-14 66.90 67.80 65.30 66.90 0.0M
2022-01-13 64.50 67.90 63.50 66.90 0.0M
2022-01-12 64.90 64.90 63.00 64.00 0.0M
2022-01-11 65.70 66.20 63.90 64.00 0.0M
2022-01-10 68.10 68.50 65.90 65.90 0.0M
2022-01-07 66.40 67.00 63.60 67.00 0.0M
2022-01-06 64.80 66.00 63.80 65.60 0.0M
2022-01-05 63.80 66.50 63.80 64.80 0.0M
2022-01-04 64.00 64.00 63.40 63.60 0.0M
2022-01-03 63.00 63.90 62.90 63.50 0.0M