63.90
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 | 88.70 | 89.00 | 87.45 | 87.71 | 0.4M |
| 2022-12-29 | 88.61 | 90.20 | 88.39 | 88.66 | 0.5M |
| 2022-12-28 | 88.50 | 89.40 | 88.01 | 88.50 | 0.7M |
| 2022-12-27 | 92.67 | 92.67 | 87.77 | 88.52 | 1.1M |
| 2022-12-26 | 93.00 | 93.90 | 91.40 | 92.67 | 0.4M |
| 2022-12-23 | 91.60 | 93.60 | 91.01 | 92.90 | 0.6M |
| 2022-12-22 | 94.00 | 94.93 | 92.38 | 92.38 | 0.5M |
| 2022-12-21 | 94.85 | 94.94 | 93.80 | 94.30 | 0.4M |
| 2022-12-20 | 97.19 | 97.82 | 94.18 | 94.41 | 0.8M |
| 2022-12-19 | 102.48 | 102.78 | 97.01 | 97.14 | 1.4M |
| 2022-12-16 | 103.26 | 103.49 | 100.50 | 101.13 | 1.0M |
| 2022-12-15 | 104.20 | 105.19 | 102.51 | 102.88 | 0.7M |
| 2022-12-14 | 106.11 | 106.39 | 103.30 | 103.38 | 1.0M |
| 2022-12-13 | 107.00 | 107.97 | 104.22 | 106.48 | 1.2M |
| 2022-12-12 | 108.06 | 110.66 | 107.33 | 107.97 | 2.0M |
| 2022-12-09 | 100.92 | 108.86 | 100.88 | 107.22 | 3.4M |
| 2022-12-08 | 100.35 | 101.80 | 100.00 | 100.23 | 0.9M |
| 2022-12-07 | 100.00 | 101.28 | 99.30 | 101.02 | 0.8M |
| 2022-12-06 | 101.22 | 101.88 | 100.05 | 100.32 | 0.9M |
| 2022-12-05 | 104.67 | 105.00 | 99.11 | 101.00 | 1.7M |
| 2022-12-02 | 104.26 | 107.30 | 104.26 | 104.65 | 1.3M |
| 2022-12-01 | 109.96 | 109.96 | 103.51 | 104.26 | 2.0M |
| 2022-11-30 | 110.08 | 111.97 | 107.77 | 108.68 | 1.3M |
| 2022-11-29 | 103.77 | 111.90 | 103.50 | 110.18 | 2.6M |
| 2022-11-28 | 104.78 | 108.00 | 103.30 | 104.35 | 1.1M |
| 2022-11-25 | 109.00 | 109.25 | 105.50 | 106.17 | 1.0M |
| 2022-11-24 | 107.01 | 109.99 | 106.36 | 109.29 | 1.1M |
| 2022-11-23 | 109.20 | 111.08 | 106.03 | 106.60 | 1.0M |
| 2022-11-22 | 115.25 | 115.25 | 108.40 | 109.00 | 1.5M |
| 2022-11-21 | 108.09 | 115.99 | 106.10 | 113.98 | 2.8M |
| 2022-11-18 | 105.67 | 109.83 | 105.67 | 107.82 | 1.3M |
| 2022-11-17 | 105.34 | 107.17 | 105.10 | 106.08 | 0.6M |
| 2022-11-16 | 107.53 | 109.01 | 105.87 | 106.17 | 0.6M |
| 2022-11-15 | 106.10 | 108.20 | 104.58 | 107.73 | 0.9M |
| 2022-11-14 | 104.35 | 108.88 | 102.01 | 107.13 | 1.2M |
| 2022-11-11 | 111.27 | 111.74 | 104.26 | 104.55 | 1.8M |
| 2022-11-10 | 108.08 | 112.78 | 108.08 | 109.01 | 1.3M |
| 2022-11-09 | 107.73 | 110.05 | 106.81 | 108.18 | 0.7M |
| 2022-11-08 | 109.00 | 109.90 | 106.63 | 107.19 | 0.8M |
| 2022-11-07 | 110.21 | 111.74 | 108.33 | 109.21 | 1.2M |
| 2022-11-04 | 106.70 | 113.11 | 106.34 | 110.43 | 1.9M |
| 2022-11-03 | 107.95 | 107.95 | 105.42 | 106.68 | 1.0M |
| 2022-11-02 | 103.31 | 111.50 | 103.31 | 108.95 | 2.3M |
| 2022-11-01 | 103.40 | 104.40 | 102.12 | 103.94 | 1.0M |
| 2022-10-31 | 102.59 | 103.60 | 100.68 | 102.81 | 0.6M |
| 2022-10-28 | 103.00 | 103.59 | 100.41 | 100.50 | 0.6M |
| 2022-10-27 | 104.00 | 104.00 | 102.14 | 103.22 | 0.7M |
| 2022-10-26 | 99.99 | 103.82 | 99.99 | 103.02 | 1.0M |
| 2022-10-25 | 101.00 | 101.00 | 99.11 | 99.65 | 0.8M |
| 2022-10-24 | 102.90 | 103.38 | 100.01 | 100.42 | 0.8M |
| 2022-10-21 | 105.86 | 105.89 | 102.01 | 102.40 | 1.1M |
| 2022-10-20 | 105.92 | 106.45 | 104.35 | 105.59 | 1.2M |
| 2022-10-19 | 112.33 | 112.33 | 105.60 | 106.90 | 2.0M |
| 2022-10-18 | 116.50 | 116.50 | 113.81 | 115.89 | 0.8M |
| 2022-10-17 | 115.28 | 116.98 | 113.12 | 115.94 | 1.1M |
| 2022-10-14 | 109.27 | 115.28 | 108.27 | 114.25 | 1.3M |
| 2022-10-13 | 108.00 | 110.17 | 106.60 | 108.15 | 0.7M |
| 2022-10-12 | 106.60 | 108.20 | 104.63 | 108.06 | 0.4M |
| 2022-10-11 | 106.05 | 107.50 | 104.28 | 105.60 | 0.5M |
| 2022-10-10 | 106.20 | 109.60 | 105.50 | 106.50 | 0.8M |
| 2022-09-30 | 105.00 | 107.30 | 104.33 | 105.00 | 0.5M |
| 2022-09-29 | 103.66 | 107.06 | 103.18 | 105.32 | 0.6M |
| 2022-09-28 | 102.75 | 105.22 | 101.20 | 103.66 | 0.6M |
| 2022-09-27 | 100.00 | 102.69 | 99.95 | 102.20 | 0.5M |
| 2022-09-26 | 100.10 | 101.69 | 99.11 | 100.30 | 0.5M |
| 2022-09-23 | 105.01 | 105.47 | 100.01 | 100.28 | 0.8M |
| 2022-09-22 | 104.00 | 106.91 | 103.81 | 105.80 | 0.5M |
| 2022-09-21 | 105.00 | 105.98 | 102.80 | 104.55 | 0.5M |
| 2022-09-20 | 106.50 | 107.31 | 104.86 | 105.65 | 0.5M |
| 2022-09-19 | 109.58 | 110.39 | 105.80 | 106.30 | 0.6M |
| 2022-09-16 | 110.07 | 110.78 | 108.09 | 109.58 | 0.6M |
| 2022-09-15 | 112.03 | 113.77 | 108.55 | 109.50 | 0.8M |
| 2022-09-14 | 113.00 | 113.44 | 111.04 | 112.37 | 0.5M |
| 2022-09-13 | 114.28 | 115.08 | 113.16 | 113.86 | 0.5M |
| 2022-09-09 | 112.87 | 115.01 | 112.87 | 114.28 | 0.5M |
| 2022-09-08 | 113.71 | 115.16 | 112.50 | 112.60 | 0.6M |
| 2022-09-07 | 114.38 | 114.68 | 112.80 | 114.27 | 0.5M |
| 2022-09-06 | 113.63 | 114.76 | 112.92 | 113.58 | 0.5M |
| 2022-09-05 | 113.50 | 115.48 | 113.03 | 114.36 | 0.8M |
| 2022-09-02 | 114.50 | 114.78 | 112.26 | 113.00 | 0.8M |
| 2022-09-01 | 112.20 | 114.99 | 110.25 | 113.40 | 1.5M |
| 2022-08-31 | 110.00 | 114.89 | 110.00 | 111.33 | 1.9M |
| 2022-08-30 | 108.01 | 109.85 | 106.60 | 107.24 | 0.5M |
| 2022-08-29 | 106.57 | 108.70 | 105.00 | 108.30 | 0.5M |
| 2022-08-26 | 107.11 | 108.74 | 106.09 | 106.60 | 0.4M |
| 2022-08-25 | 106.60 | 107.27 | 104.50 | 107.11 | 0.5M |
| 2022-08-24 | 108.23 | 109.04 | 105.81 | 105.98 | 0.5M |
| 2022-08-23 | 108.49 | 109.60 | 107.63 | 108.60 | 0.3M |
| 2022-08-22 | 110.32 | 110.60 | 107.30 | 109.90 | 0.4M |
| 2022-08-19 | 109.82 | 111.82 | 108.00 | 109.03 | 0.5M |
| 2022-08-18 | 111.16 | 111.65 | 108.12 | 109.82 | 0.5M |
| 2022-08-17 | 111.58 | 112.35 | 110.61 | 111.70 | 0.4M |
| 2022-08-16 | 111.79 | 112.48 | 111.08 | 111.54 | 0.3M |
| 2022-08-15 | 113.60 | 113.60 | 111.31 | 111.79 | 0.3M |
| 2022-08-12 | 113.36 | 113.78 | 112.29 | 113.00 | 0.5M |
| 2022-08-11 | 111.95 | 112.79 | 111.01 | 112.13 | 0.5M |
| 2022-08-10 | 112.48 | 112.48 | 110.59 | 110.87 | 0.4M |
| 2022-08-09 | 113.88 | 113.88 | 111.05 | 112.08 | 0.5M |
| 2022-08-08 | 111.58 | 114.61 | 111.58 | 112.79 | 0.8M |
| 2022-08-05 | 107.80 | 110.42 | 107.80 | 110.30 | 0.7M |
| 2022-08-04 | 107.20 | 108.59 | 106.20 | 107.45 | 0.5M |
| 2022-08-03 | 107.57 | 109.40 | 107.20 | 107.29 | 0.5M |
| 2022-08-02 | 115.00 | 115.00 | 107.00 | 107.57 | 1.1M |
| 2022-08-01 | 115.19 | 115.94 | 113.18 | 115.00 | 0.4M |
| 2022-07-29 | 116.55 | 117.62 | 114.80 | 115.00 | 0.7M |
| 2022-07-28 | 115.78 | 116.96 | 115.10 | 116.85 | 0.7M |
| 2022-07-27 | 112.80 | 117.35 | 112.40 | 116.02 | 0.9M |
| 2022-07-26 | 114.93 | 115.48 | 111.77 | 112.98 | 0.7M |
| 2022-07-25 | 113.67 | 116.30 | 113.50 | 114.59 | 1.0M |
| 2022-07-22 | 114.00 | 115.00 | 111.13 | 111.55 | 1.0M |
| 2022-07-21 | 115.21 | 116.76 | 114.50 | 114.60 | 0.5M |
| 2022-07-20 | 114.31 | 116.03 | 114.11 | 115.66 | 0.6M |
| 2022-07-19 | 116.00 | 116.56 | 113.81 | 114.30 | 0.7M |
| 2022-07-18 | 117.02 | 117.02 | 114.20 | 115.38 | 0.6M |
| 2022-07-15 | 118.72 | 118.90 | 116.16 | 116.50 | 0.7M |
| 2022-07-14 | 115.44 | 119.89 | 115.44 | 119.41 | 1.1M |
| 2022-07-13 | 116.21 | 117.24 | 115.00 | 115.88 | 0.5M |
| 2022-07-12 | 119.00 | 119.00 | 116.18 | 116.62 | 0.6M |
| 2022-07-11 | 119.00 | 121.50 | 118.53 | 119.15 | 0.9M |
| 2022-07-08 | 118.94 | 119.02 | 117.45 | 118.25 | 0.6M |
| 2022-07-07 | 121.00 | 121.00 | 117.30 | 118.13 | 0.7M |
| 2022-07-06 | 120.47 | 121.95 | 118.50 | 119.76 | 0.8M |
| 2022-07-05 | 120.00 | 121.00 | 118.50 | 119.75 | 1.1M |
| 2022-07-04 | 116.26 | 122.49 | 116.23 | 121.35 | 2.1M |
| 2022-07-01 | 114.68 | 115.56 | 113.64 | 115.00 | 0.5M |
| 2022-06-30 | 115.35 | 116.10 | 113.64 | 114.02 | 0.9M |
| 2022-06-29 | 115.80 | 117.49 | 115.00 | 115.09 | 0.8M |
| 2022-06-28 | 118.46 | 118.90 | 115.05 | 116.19 | 1.3M |
| 2022-06-27 | 119.20 | 120.38 | 118.13 | 118.45 | 0.9M |
| 2022-06-24 | 118.68 | 120.50 | 118.51 | 119.01 | 0.7M |
| 2022-06-23 | 119.40 | 120.87 | 116.89 | 118.88 | 0.8M |
| 2022-06-22 | 118.33 | 121.66 | 118.33 | 119.39 | 0.8M |
| 2022-06-21 | 121.85 | 121.85 | 118.15 | 118.71 | 0.7M |
| 2022-06-20 | 120.01 | 121.98 | 119.44 | 121.25 | 0.7M |
| 2022-06-17 | 119.00 | 120.49 | 117.90 | 120.09 | 0.7M |
| 2022-06-16 | 119.01 | 121.23 | 118.90 | 119.16 | 0.7M |
| 2022-06-15 | 117.46 | 120.58 | 117.46 | 119.53 | 1.0M |
| 2022-06-14 | 119.71 | 120.50 | 115.46 | 117.33 | 1.3M |
| 2022-06-13 | 121.03 | 122.97 | 119.77 | 120.47 | 0.8M |
| 2022-06-10 | 120.66 | 124.27 | 120.16 | 121.83 | 1.1M |
| 2022-06-09 | 122.08 | 122.92 | 120.00 | 120.66 | 0.6M |
| 2022-06-08 | 123.73 | 123.99 | 120.60 | 122.08 | 0.9M |
| 2022-06-07 | 124.55 | 125.68 | 122.01 | 123.41 | 1.4M |
| 2022-06-06 | 123.00 | 125.77 | 122.30 | 124.96 | 1.4M |
| 2022-06-02 | 121.52 | 122.52 | 119.63 | 122.26 | 1.0M |
| 2022-06-01 | 120.72 | 124.48 | 120.72 | 121.52 | 1.0M |
| 2022-05-31 | 120.72 | 122.73 | 119.46 | 122.40 | 1.1M |
| 2022-05-30 | 131.20 | 131.20 | 120.50 | 121.00 | 2.2M |
| 2022-05-27 | 140.85 | 141.49 | 138.12 | 141.20 | 1.9M |
| 2022-05-26 | 141.12 | 142.45 | 137.22 | 139.78 | 1.4M |
| 2022-05-25 | 143.80 | 145.79 | 140.30 | 142.11 | 1.5M |
| 2022-05-24 | 150.00 | 153.00 | 144.20 | 144.47 | 3.1M |
| 2022-05-23 | 148.84 | 150.50 | 142.50 | 150.26 | 4.4M |
| 2022-05-20 | 131.02 | 136.35 | 129.58 | 136.09 | 1.9M |
| 2022-05-19 | 127.50 | 127.94 | 124.61 | 127.83 | 0.8M |
| 2022-05-18 | 130.47 | 130.47 | 128.13 | 128.80 | 0.7M |
| 2022-05-17 | 137.61 | 137.70 | 127.41 | 128.89 | 2.0M |
| 2022-05-16 | 137.34 | 142.30 | 137.34 | 138.07 | 1.1M |
| 2022-05-13 | 139.78 | 140.90 | 135.65 | 137.02 | 0.9M |
| 2022-05-12 | 135.00 | 140.99 | 135.00 | 138.18 | 1.1M |
| 2022-05-11 | 137.59 | 140.50 | 135.56 | 136.34 | 1.3M |
| 2022-05-10 | 135.40 | 139.50 | 134.70 | 137.60 | 1.1M |
| 2022-05-09 | 138.00 | 138.79 | 135.60 | 136.90 | 0.9M |
| 2022-05-06 | 136.00 | 141.98 | 135.51 | 139.17 | 1.6M |
| 2022-05-05 | 129.91 | 140.88 | 129.68 | 139.00 | 2.2M |
| 2022-04-29 | 127.88 | 129.80 | 126.67 | 129.19 | 1.3M |
| 2022-04-28 | 130.00 | 134.39 | 125.10 | 125.99 | 2.1M |
| 2022-04-27 | 123.68 | 131.55 | 122.80 | 131.10 | 1.3M |
| 2022-04-26 | 120.96 | 127.50 | 120.20 | 123.80 | 1.4M |
| 2022-04-25 | 126.00 | 129.39 | 120.00 | 120.87 | 1.1M |
| 2022-04-22 | 129.00 | 129.81 | 124.16 | 126.55 | 0.8M |
| 2022-04-21 | 134.65 | 136.38 | 129.58 | 129.82 | 1.1M |
| 2022-04-20 | 136.56 | 139.78 | 134.33 | 134.65 | 1.3M |
| 2022-04-19 | 138.24 | 140.80 | 133.88 | 136.80 | 1.5M |
| 2022-04-18 | 141.00 | 143.68 | 138.00 | 140.61 | 1.3M |
| 2022-04-15 | 148.00 | 149.00 | 140.61 | 140.98 | 2.9M |
| 2022-04-14 | 143.00 | 153.90 | 141.09 | 153.37 | 3.2M |
| 2022-04-13 | 138.99 | 142.58 | 135.70 | 141.00 | 1.4M |
| 2022-04-12 | 139.50 | 141.30 | 136.02 | 140.56 | 1.4M |
| 2022-04-11 | 134.20 | 137.40 | 132.00 | 136.58 | 1.2M |
| 2022-04-08 | 140.50 | 141.80 | 134.07 | 134.77 | 1.3M |
| 2022-04-07 | 143.18 | 143.50 | 138.96 | 139.27 | 1.1M |
| 2022-04-06 | 146.72 | 147.97 | 143.20 | 144.00 | 1.6M |
| 2022-04-01 | 139.50 | 143.68 | 137.01 | 142.39 | 1.3M |
| 2022-03-31 | 144.50 | 146.96 | 138.19 | 140.11 | 1.9M |
| 2022-03-30 | 143.20 | 145.41 | 140.01 | 144.33 | 2.1M |
| 2022-03-29 | 136.00 | 147.00 | 136.00 | 143.61 | 3.2M |
| 2022-03-28 | 131.02 | 134.40 | 130.30 | 131.69 | 1.1M |
| 2022-03-25 | 135.32 | 137.44 | 130.80 | 130.96 | 1.4M |
| 2022-03-24 | 133.90 | 139.88 | 133.00 | 137.00 | 1.7M |
| 2022-03-23 | 133.50 | 135.64 | 132.32 | 134.98 | 1.1M |
| 2022-03-22 | 141.00 | 141.00 | 133.00 | 133.64 | 1.7M |
| 2022-03-21 | 137.50 | 140.77 | 136.29 | 140.31 | 2.0M |
| 2022-03-18 | 135.01 | 136.68 | 132.05 | 136.20 | 1.9M |
| 2022-03-17 | 133.00 | 138.49 | 132.00 | 133.59 | 2.3M |
| 2022-03-16 | 143.91 | 144.50 | 127.60 | 133.40 | 3.1M |
| 2022-03-15 | 143.47 | 148.17 | 139.90 | 141.00 | 3.0M |
| 2022-03-14 | 151.00 | 161.61 | 149.00 | 149.60 | 5.1M |
| 2022-03-11 | 132.66 | 154.00 | 130.60 | 148.01 | 5.3M |
| 2022-03-10 | 122.80 | 131.98 | 122.70 | 131.76 | 2.6M |
| 2022-03-09 | 122.20 | 124.97 | 116.50 | 119.52 | 1.5M |
| 2022-03-08 | 133.70 | 133.70 | 121.86 | 122.24 | 1.8M |
| 2022-03-07 | 133.24 | 135.87 | 131.68 | 133.06 | 1.6M |
| 2022-03-04 | 131.68 | 135.55 | 130.41 | 132.30 | 1.6M |
| 2022-03-03 | 132.00 | 133.37 | 129.77 | 131.50 | 1.6M |
| 2022-03-02 | 129.70 | 134.39 | 126.66 | 131.59 | 1.9M |
| 2022-03-01 | 134.00 | 134.52 | 128.80 | 130.00 | 2.0M |
| 2022-02-28 | 131.20 | 137.28 | 128.00 | 134.73 | 3.5M |
| 2022-02-25 | 122.64 | 132.00 | 122.50 | 129.30 | 3.7M |
| 2022-02-24 | 125.48 | 128.50 | 120.00 | 121.64 | 1.5M |
| 2022-02-23 | 123.88 | 126.27 | 123.88 | 125.48 | 0.8M |
| 2022-02-22 | 128.58 | 128.58 | 122.60 | 123.35 | 1.3M |
| 2022-02-21 | 128.88 | 130.46 | 126.12 | 129.62 | 1.4M |
| 2022-02-18 | 123.50 | 132.66 | 122.78 | 128.76 | 2.0M |
| 2022-02-17 | 125.00 | 125.79 | 123.10 | 123.77 | 0.9M |
| 2022-02-16 | 120.66 | 127.40 | 119.67 | 124.81 | 1.8M |
| 2022-02-15 | 119.83 | 121.46 | 118.72 | 120.64 | 0.7M |
| 2022-02-14 | 120.31 | 122.87 | 119.21 | 119.88 | 0.8M |
| 2022-02-11 | 124.00 | 124.40 | 119.05 | 119.50 | 1.5M |
| 2022-02-10 | 128.00 | 130.00 | 125.58 | 125.70 | 1.1M |
| 2022-02-09 | 127.20 | 129.33 | 124.51 | 128.00 | 1.2M |
| 2022-02-08 | 125.90 | 128.46 | 124.50 | 127.85 | 0.9M |
| 2022-02-07 | 130.83 | 130.83 | 120.00 | 127.12 | 1.2M |
| 2022-01-28 | 131.22 | 133.00 | 126.23 | 128.32 | 1.2M |
| 2022-01-27 | 134.18 | 136.79 | 130.51 | 130.61 | 1.5M |
| 2022-01-26 | 137.99 | 138.90 | 132.65 | 133.20 | 1.1M |
| 2022-01-25 | 140.76 | 143.84 | 134.68 | 135.01 | 1.5M |
| 2022-01-24 | 138.00 | 143.20 | 135.89 | 140.13 | 1.7M |
| 2022-01-21 | 154.49 | 154.49 | 134.60 | 139.37 | 3.3M |
| 2022-01-20 | 161.00 | 165.50 | 156.80 | 157.70 | 2.8M |
| 2022-01-19 | 157.00 | 163.11 | 155.00 | 160.00 | 3.0M |
| 2022-01-18 | 172.05 | 172.05 | 156.01 | 157.68 | 5.2M |
| 2022-01-17 | 201.00 | 205.70 | 173.00 | 175.33 | 7.5M |
| 2022-01-14 | 184.74 | 219.60 | 179.85 | 214.20 | 7.1M |
| 2022-01-13 | 181.01 | 199.98 | 175.66 | 186.45 | 6.2M |
| 2022-01-12 | 161.30 | 188.60 | 156.00 | 183.18 | 5.6M |
| 2022-01-11 | 160.00 | 168.88 | 153.57 | 161.82 | 4.3M |
| 2022-01-10 | 159.50 | 165.80 | 156.06 | 160.02 | 3.8M |
| 2022-01-07 | 139.00 | 155.96 | 138.79 | 151.13 | 4.1M |
| 2022-01-06 | 138.00 | 138.65 | 135.00 | 137.88 | 1.1M |
| 2022-01-05 | 134.80 | 139.31 | 132.78 | 138.77 | 1.5M |
| 2022-01-04 | 137.91 | 139.97 | 134.78 | 135.31 | 1.2M |