48.25
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 | 104.00 | 111.00 | 103.50 | 108.00 | 6.0M |
| 2021-12-29 | 104.00 | 104.50 | 102.50 | 103.50 | 0.5M |
| 2021-12-28 | 104.50 | 104.50 | 102.50 | 103.50 | 0.8M |
| 2021-12-27 | 106.50 | 106.50 | 103.50 | 103.50 | 0.9M |
| 2021-12-24 | 106.00 | 107.00 | 105.00 | 106.00 | 1.8M |
| 2021-12-23 | 104.50 | 106.50 | 103.50 | 104.50 | 1.3M |
| 2021-12-22 | 105.00 | 105.00 | 103.00 | 103.50 | 0.9M |
| 2021-12-21 | 103.00 | 104.50 | 101.50 | 104.00 | 1.0M |
| 2021-12-20 | 102.50 | 104.00 | 101.50 | 102.00 | 1.4M |
| 2021-12-17 | 102.00 | 102.50 | 100.50 | 101.50 | 1.3M |
| 2021-12-16 | 103.50 | 105.00 | 101.00 | 102.50 | 2.3M |
| 2021-12-15 | 102.50 | 104.50 | 101.50 | 102.00 | 1.9M |
| 2021-12-14 | 105.00 | 105.50 | 101.50 | 102.00 | 2.1M |
| 2021-12-13 | 104.50 | 108.50 | 104.00 | 105.00 | 3.4M |
| 2021-12-10 | 105.50 | 105.50 | 102.00 | 102.50 | 1.9M |
| 2021-12-09 | 107.00 | 107.50 | 105.00 | 105.50 | 0.9M |
| 2021-12-08 | 109.00 | 109.50 | 106.00 | 106.00 | 1.1M |
| 2021-12-07 | 110.00 | 111.50 | 107.00 | 107.50 | 1.8M |
| 2021-12-06 | 109.00 | 111.00 | 108.00 | 108.50 | 1.1M |
| 2021-12-03 | 106.50 | 110.00 | 106.50 | 109.00 | 1.2M |
| 2021-12-02 | 108.50 | 110.00 | 105.50 | 105.50 | 1.9M |
| 2021-12-01 | 107.00 | 110.50 | 105.50 | 110.50 | 1.2M |
| 2021-11-30 | 107.50 | 109.00 | 106.00 | 108.00 | 1.6M |
| 2021-11-29 | 101.00 | 107.50 | 101.00 | 107.00 | 1.9M |
| 2021-11-26 | 108.00 | 110.00 | 104.50 | 105.00 | 2.2M |
| 2021-11-25 | 112.00 | 113.00 | 109.00 | 109.00 | 1.7M |
| 2021-11-24 | 114.00 | 114.50 | 109.50 | 110.00 | 3.3M |
| 2021-11-23 | 116.50 | 118.50 | 111.50 | 112.50 | 2.4M |
| 2021-11-22 | 119.00 | 119.00 | 112.50 | 117.00 | 2.9M |
| 2021-11-19 | 118.00 | 120.50 | 116.50 | 117.00 | 2.8M |
| 2021-11-18 | 120.50 | 123.00 | 116.50 | 116.50 | 3.3M |
| 2021-11-17 | 120.50 | 123.50 | 118.50 | 121.50 | 6.3M |
| 2021-11-16 | 117.50 | 124.50 | 116.00 | 120.00 | 9.8M |
| 2021-11-15 | 111.50 | 119.50 | 110.50 | 117.50 | 7.7M |
| 2021-11-12 | 109.50 | 113.50 | 109.00 | 110.00 | 3.4M |
| 2021-11-11 | 107.50 | 111.50 | 107.00 | 109.50 | 2.1M |
| 2021-11-10 | 107.00 | 109.50 | 106.00 | 109.00 | 1.9M |
| 2021-11-09 | 106.50 | 110.50 | 106.50 | 108.00 | 3.3M |
| 2021-11-08 | 110.00 | 111.50 | 107.00 | 107.00 | 3.8M |
| 2021-11-05 | 110.00 | 113.50 | 106.00 | 113.00 | 7.0M |
| 2021-11-04 | 115.00 | 118.50 | 110.50 | 111.50 | 8.0M |
| 2021-11-03 | 120.00 | 123.00 | 109.00 | 112.50 | 13.3M |
| 2021-11-02 | 137.50 | 141.00 | 121.00 | 121.00 | 25.0M |
| 2021-11-01 | 123.50 | 134.00 | 123.50 | 134.00 | 16.3M |
| 2021-10-29 | 118.50 | 126.50 | 118.00 | 122.00 | 16.7M |
| 2021-10-28 | 117.50 | 122.00 | 116.00 | 117.50 | 8.6M |
| 2021-10-27 | 114.00 | 117.50 | 110.50 | 117.50 | 3.8M |
| 2021-10-26 | 119.00 | 119.00 | 113.00 | 114.00 | 5.2M |
| 2021-10-25 | 115.50 | 119.50 | 113.50 | 119.50 | 4.6M |
| 2021-10-22 | 116.50 | 117.00 | 112.50 | 115.50 | 3.4M |
| 2021-10-21 | 117.50 | 119.50 | 112.50 | 115.00 | 6.1M |
| 2021-10-20 | 118.00 | 122.00 | 117.00 | 118.50 | 9.9M |
| 2021-10-19 | 114.50 | 119.00 | 114.50 | 116.50 | 6.5M |
| 2021-10-18 | 117.00 | 120.50 | 113.50 | 114.50 | 16.6M |
| 2021-10-15 | 115.00 | 117.50 | 111.50 | 114.50 | 17.2M |
| 2021-10-14 | 108.50 | 111.50 | 104.00 | 110.50 | 6.6M |
| 2021-10-13 | 110.00 | 113.00 | 104.00 | 107.00 | 7.0M |
| 2021-10-12 | 105.00 | 111.50 | 104.00 | 109.00 | 7.5M |
| 2021-10-08 | 104.00 | 112.00 | 103.00 | 108.50 | 17.9M |
| 2021-10-07 | 97.10 | 103.00 | 96.50 | 103.00 | 7.9M |
| 2021-10-06 | 92.90 | 94.90 | 91.80 | 93.80 | 3.9M |
| 2021-10-05 | 87.50 | 92.00 | 83.20 | 91.10 | 3.0M |
| 2021-10-04 | 91.10 | 93.30 | 87.50 | 87.50 | 2.4M |
| 2021-10-01 | 93.50 | 93.80 | 90.00 | 90.30 | 1.9M |
| 2021-09-30 | 93.50 | 96.50 | 91.50 | 94.70 | 2.3M |
| 2021-09-29 | 95.20 | 96.80 | 92.30 | 92.50 | 2.2M |
| 2021-09-28 | 97.40 | 99.60 | 96.80 | 97.30 | 3.2M |
| 2021-09-27 | 97.00 | 101.00 | 96.10 | 96.40 | 3.4M |
| 2021-09-24 | 97.90 | 97.90 | 95.80 | 96.10 | 1.4M |
| 2021-09-23 | 98.20 | 98.30 | 96.00 | 96.00 | 1.4M |
| 2021-09-22 | 94.00 | 99.50 | 94.00 | 96.60 | 2.2M |
| 2021-09-17 | 98.80 | 99.50 | 96.20 | 97.50 | 2.1M |
| 2021-09-16 | 101.00 | 102.00 | 97.70 | 97.70 | 3.1M |
| 2021-09-15 | 102.00 | 103.50 | 100.50 | 100.50 | 2.1M |
| 2021-09-14 | 102.00 | 105.50 | 100.00 | 100.00 | 5.0M |
| 2021-09-13 | 101.50 | 102.00 | 99.60 | 101.00 | 1.5M |
| 2021-09-10 | 100.00 | 102.00 | 99.50 | 101.50 | 1.9M |
| 2021-09-09 | 97.00 | 101.50 | 96.70 | 101.00 | 3.5M |
| 2021-09-08 | 102.50 | 104.50 | 98.50 | 98.50 | 7.4M |
| 2021-09-07 | 106.00 | 108.00 | 100.50 | 106.50 | 6.4M |
| 2021-09-06 | 108.50 | 113.00 | 105.50 | 105.50 | 6.5M |
| 2021-09-03 | 109.50 | 112.50 | 105.50 | 111.00 | 6.3M |
| 2021-09-02 | 115.00 | 119.50 | 107.50 | 108.00 | 13.8M |
| 2021-09-01 | 119.50 | 121.00 | 113.00 | 114.50 | 8.7M |
| 2021-08-31 | 119.50 | 122.00 | 116.00 | 118.50 | 6.9M |
| 2021-08-30 | 120.50 | 123.00 | 117.00 | 120.50 | 9.7M |
| 2021-08-27 | 128.50 | 128.50 | 117.50 | 122.00 | 10.4M |
| 2021-08-26 | 130.00 | 131.50 | 126.50 | 128.50 | 11.0M |
| 2021-08-25 | 129.50 | 134.50 | 122.50 | 130.00 | 22.4M |
| 2021-08-24 | 121.50 | 132.50 | 118.00 | 128.50 | 21.2M |
| 2021-08-23 | 112.50 | 122.00 | 111.00 | 120.50 | 12.5M |
| 2021-08-20 | 101.50 | 112.00 | 101.50 | 111.00 | 7.4M |
| 2021-08-19 | 105.00 | 110.50 | 102.00 | 102.00 | 6.3M |
| 2021-08-18 | 98.60 | 110.50 | 98.00 | 107.50 | 5.1M |
| 2021-08-17 | 111.50 | 112.00 | 100.50 | 100.50 | 4.3M |
| 2021-08-16 | 113.00 | 115.00 | 108.00 | 109.50 | 3.7M |
| 2021-08-13 | 116.00 | 119.50 | 109.50 | 114.00 | 6.5M |
| 2021-08-12 | 108.00 | 119.00 | 106.50 | 118.00 | 8.3M |
| 2021-08-11 | 116.50 | 117.00 | 105.00 | 109.00 | 5.0M |
| 2021-08-10 | 115.50 | 117.00 | 113.50 | 116.50 | 3.6M |
| 2021-08-09 | 115.50 | 123.00 | 114.00 | 114.50 | 8.9M |
| 2021-08-06 | 117.50 | 119.00 | 112.00 | 115.00 | 5.0M |
| 2021-08-05 | 111.50 | 118.50 | 111.00 | 117.00 | 4.9M |
| 2021-08-04 | 113.50 | 115.50 | 110.50 | 111.00 | 2.0M |
| 2021-08-03 | 116.00 | 119.00 | 112.00 | 113.00 | 4.6M |
| 2021-08-02 | 112.50 | 119.00 | 112.50 | 115.50 | 3.2M |
| 2021-07-30 | 114.50 | 118.50 | 112.50 | 112.50 | 2.8M |
| 2021-07-29 | 119.00 | 119.00 | 109.00 | 116.00 | 4.0M |
| 2021-07-28 | 117.50 | 119.00 | 108.00 | 112.50 | 6.1M |
| 2021-07-27 | 134.00 | 134.00 | 119.00 | 119.50 | 7.3M |
| 2021-07-26 | 131.00 | 136.00 | 127.00 | 132.00 | 6.5M |
| 2021-07-23 | 135.50 | 143.50 | 123.00 | 129.50 | 18.6M |
| 2021-07-22 | 130.50 | 138.50 | 127.00 | 131.50 | 15.3M |
| 2021-07-21 | 131.50 | 132.50 | 126.00 | 128.00 | 6.7M |
| 2021-07-20 | 130.00 | 133.00 | 123.00 | 127.50 | 6.9M |
| 2021-07-19 | 131.00 | 138.00 | 127.50 | 131.00 | 10.9M |
| 2021-07-16 | 120.00 | 131.00 | 119.50 | 127.00 | 9.2M |
| 2021-07-15 | 121.00 | 124.00 | 113.00 | 122.50 | 8.8M |
| 2021-07-14 | 124.50 | 132.50 | 116.00 | 119.00 | 23.9M |
| 2021-07-13 | 128.50 | 130.50 | 113.50 | 120.50 | 20.8M |
| 2021-07-12 | 120.00 | 124.50 | 119.00 | 124.50 | 9.6M |
| 2021-07-09 | 102.00 | 113.50 | 101.00 | 113.50 | 19.5M |
| 2021-07-08 | 104.00 | 108.00 | 100.50 | 103.50 | 6.0M |
| 2021-07-07 | 99.00 | 107.00 | 98.30 | 103.00 | 10.1M |
| 2021-07-06 | 106.00 | 106.00 | 99.00 | 99.80 | 9.0M |
| 2021-07-05 | 98.60 | 107.00 | 97.10 | 107.00 | 14.7M |
| 2021-07-02 | 92.90 | 98.30 | 91.60 | 97.50 | 5.0M |
| 2021-07-01 | 95.90 | 97.10 | 88.00 | 92.00 | 5.1M |
| 2021-06-30 | 97.60 | 101.00 | 95.80 | 96.20 | 8.3M |
| 2021-06-29 | 93.80 | 97.00 | 91.40 | 96.80 | 4.9M |
| 2021-06-28 | 96.80 | 97.30 | 93.30 | 94.40 | 3.9M |
| 2021-06-25 | 98.50 | 102.00 | 93.60 | 96.50 | 13.5M |
| 2021-06-24 | 89.70 | 96.80 | 86.50 | 94.80 | 10.5M |
| 2021-06-23 | 86.00 | 90.50 | 85.30 | 89.40 | 7.6M |
| 2021-06-22 | 86.20 | 88.80 | 83.50 | 85.20 | 8.3M |
| 2021-06-21 | 81.70 | 85.50 | 80.00 | 83.60 | 5.1M |
| 2021-06-18 | 80.50 | 84.20 | 79.30 | 82.00 | 4.7M |
| 2021-06-17 | 77.20 | 80.90 | 77.10 | 79.80 | 1.3M |
| 2021-06-16 | 78.50 | 79.50 | 77.50 | 77.90 | 0.8M |
| 2021-06-15 | 78.20 | 79.00 | 76.50 | 77.60 | 0.7M |
| 2021-06-11 | 78.00 | 78.10 | 77.00 | 77.10 | 0.4M |
| 2021-06-10 | 77.30 | 78.10 | 76.50 | 77.50 | 0.7M |
| 2021-06-09 | 77.10 | 78.70 | 76.90 | 77.20 | 1.0M |
| 2021-06-08 | 81.10 | 81.90 | 77.10 | 77.60 | 2.4M |
| 2021-06-07 | 79.80 | 83.00 | 76.80 | 80.80 | 7.6M |
| 2021-06-04 | 77.20 | 79.50 | 76.30 | 78.10 | 1.0M |
| 2021-06-03 | 76.00 | 77.60 | 75.60 | 76.50 | 0.9M |
| 2021-06-02 | 77.50 | 77.60 | 73.90 | 76.00 | 0.6M |
| 2021-06-01 | 75.50 | 77.80 | 74.70 | 76.80 | 1.1M |
| 2021-05-31 | 76.20 | 77.40 | 74.50 | 75.10 | 1.1M |
| 2021-05-28 | 71.90 | 77.20 | 71.80 | 75.20 | 2.2M |
| 2021-05-27 | 70.50 | 71.50 | 69.60 | 70.90 | 0.4M |
| 2021-05-26 | 69.50 | 71.80 | 68.80 | 70.80 | 1.1M |
| 2021-05-25 | 72.80 | 72.80 | 67.40 | 68.50 | 1.4M |
| 2021-05-24 | 63.00 | 67.40 | 63.00 | 66.20 | 0.8M |
| 2021-05-21 | 63.90 | 64.50 | 62.50 | 64.00 | 0.2M |
| 2021-05-20 | 64.30 | 65.40 | 62.20 | 62.90 | 0.4M |
| 2021-05-19 | 62.80 | 65.60 | 61.50 | 65.00 | 0.8M |
| 2021-05-18 | 59.00 | 63.00 | 59.00 | 62.90 | 0.7M |
| 2021-05-17 | 56.30 | 61.30 | 56.30 | 57.70 | 1.4M |
| 2021-05-14 | 64.00 | 65.70 | 60.70 | 61.40 | 1.3M |
| 2021-05-13 | 63.10 | 65.80 | 59.60 | 63.00 | 0.7M |
| 2021-05-12 | 68.40 | 68.80 | 61.70 | 65.10 | 1.8M |
| 2021-05-11 | 71.50 | 71.60 | 66.90 | 68.50 | 1.6M |
| 2021-05-10 | 75.20 | 75.20 | 73.00 | 73.20 | 0.5M |
| 2021-05-07 | 72.20 | 74.90 | 71.80 | 73.70 | 1.0M |
| 2021-05-06 | 72.50 | 73.00 | 69.80 | 70.60 | 0.9M |
| 2021-05-05 | 74.00 | 75.00 | 71.30 | 71.90 | 1.1M |
| 2021-05-04 | 78.40 | 78.60 | 70.00 | 74.00 | 2.0M |
| 2021-05-03 | 81.00 | 81.00 | 76.20 | 76.20 | 2.2M |
| 2021-04-29 | 83.40 | 83.90 | 80.70 | 81.20 | 1.7M |
| 2021-04-28 | 81.80 | 85.10 | 80.60 | 83.40 | 5.0M |
| 2021-04-27 | 82.60 | 84.60 | 80.60 | 81.40 | 2.3M |
| 2021-04-26 | 82.10 | 86.00 | 80.00 | 83.10 | 6.1M |
| 2021-04-23 | 78.00 | 81.80 | 77.10 | 81.00 | 2.5M |
| 2021-04-22 | 81.10 | 81.60 | 75.20 | 77.90 | 2.1M |
| 2021-04-21 | 81.00 | 81.50 | 78.90 | 79.80 | 1.3M |
| 2021-04-20 | 84.40 | 84.50 | 80.60 | 80.90 | 2.5M |
| 2021-04-19 | 82.20 | 84.10 | 80.80 | 82.00 | 3.9M |
| 2021-04-16 | 79.70 | 82.00 | 79.00 | 80.40 | 2.0M |
| 2021-04-15 | 77.80 | 78.70 | 77.00 | 78.70 | 0.6M |
| 2021-04-14 | 79.80 | 79.80 | 74.90 | 77.30 | 1.6M |
| 2021-04-13 | 83.00 | 83.50 | 78.50 | 78.80 | 2.4M |
| 2021-04-12 | 79.50 | 81.70 | 79.00 | 80.40 | 1.9M |
| 2021-04-09 | 81.50 | 82.20 | 78.80 | 79.50 | 2.7M |
| 2021-04-08 | 79.20 | 81.30 | 78.70 | 80.50 | 2.7M |
| 2021-04-07 | 78.70 | 79.10 | 77.30 | 78.30 | 1.2M |
| 2021-04-06 | 77.90 | 79.30 | 77.30 | 78.10 | 1.3M |
| 2021-04-01 | 78.90 | 78.90 | 76.90 | 77.30 | 0.9M |
| 2021-03-31 | 78.90 | 79.30 | 77.20 | 77.90 | 2.0M |
| 2021-03-30 | 77.80 | 79.50 | 76.00 | 78.50 | 2.5M |
| 2021-03-29 | 74.90 | 77.80 | 74.60 | 76.70 | 2.1M |
| 2021-03-26 | 74.20 | 74.70 | 72.80 | 73.70 | 1.0M |
| 2021-03-25 | 74.70 | 75.40 | 73.60 | 73.80 | 0.7M |
| 2021-03-24 | 73.80 | 75.10 | 73.30 | 75.10 | 0.9M |
| 2021-03-23 | 78.20 | 78.30 | 73.20 | 73.30 | 3.2M |
| 2021-03-22 | 78.20 | 79.50 | 77.30 | 77.40 | 2.5M |
| 2021-03-19 | 82.20 | 85.00 | 78.20 | 78.20 | 22.7M |
| 2021-03-18 | 74.70 | 81.40 | 74.70 | 81.40 | 11.0M |
| 2021-03-17 | 74.30 | 75.20 | 73.50 | 74.00 | 0.7M |
| 2021-03-16 | 75.30 | 75.90 | 74.10 | 74.70 | 1.3M |
| 2021-03-15 | 74.50 | 76.50 | 73.90 | 75.30 | 3.1M |
| 2021-03-12 | 75.90 | 76.50 | 73.30 | 73.50 | 5.0M |
| 2021-03-11 | 69.50 | 74.70 | 69.50 | 74.40 | 2.8M |
| 2021-03-10 | 68.60 | 71.00 | 68.30 | 69.50 | 0.5M |
| 2021-03-09 | 69.00 | 70.00 | 67.60 | 68.30 | 0.5M |
| 2021-03-08 | 70.80 | 70.90 | 69.10 | 69.10 | 0.3M |
| 2021-03-05 | 69.20 | 70.40 | 68.90 | 69.50 | 0.2M |
| 2021-03-04 | 71.00 | 71.80 | 70.20 | 70.20 | 0.4M |
| 2021-03-03 | 71.10 | 72.00 | 69.50 | 71.20 | 0.5M |
| 2021-03-02 | 73.40 | 74.50 | 70.10 | 70.90 | 1.5M |
| 2021-02-26 | 70.90 | 72.60 | 70.60 | 72.20 | 0.6M |
| 2021-02-25 | 73.60 | 73.70 | 71.40 | 71.90 | 0.8M |
| 2021-02-24 | 71.50 | 73.80 | 71.40 | 72.00 | 1.1M |
| 2021-02-23 | 73.00 | 73.00 | 70.60 | 71.50 | 1.1M |
| 2021-02-22 | 71.90 | 73.50 | 71.50 | 72.70 | 1.5M |
| 2021-02-19 | 71.10 | 71.60 | 69.70 | 71.10 | 0.7M |
| 2021-02-18 | 69.80 | 72.00 | 67.50 | 71.10 | 1.3M |
| 2021-02-17 | 67.50 | 70.50 | 67.50 | 69.80 | 1.7M |
| 2021-02-05 | 64.60 | 65.40 | 64.00 | 65.00 | 0.6M |
| 2021-02-04 | 64.80 | 65.40 | 64.50 | 64.60 | 0.4M |
| 2021-02-03 | 66.00 | 66.80 | 65.00 | 65.00 | 0.5M |
| 2021-02-02 | 66.50 | 67.10 | 65.10 | 66.00 | 1.1M |
| 2021-02-01 | 66.00 | 66.90 | 64.00 | 66.50 | 0.7M |
| 2021-01-29 | 69.10 | 69.90 | 65.60 | 66.10 | 0.9M |
| 2021-01-28 | 69.20 | 69.50 | 68.00 | 68.90 | 0.5M |
| 2021-01-27 | 69.80 | 70.50 | 69.20 | 70.10 | 0.5M |
| 2021-01-26 | 70.80 | 71.00 | 69.00 | 69.20 | 0.8M |
| 2021-01-25 | 70.50 | 70.70 | 68.60 | 70.00 | 1.2M |
| 2021-01-22 | 71.30 | 71.90 | 69.90 | 70.00 | 1.1M |
| 2021-01-21 | 71.50 | 72.50 | 69.30 | 70.90 | 1.9M |
| 2021-01-20 | 75.00 | 77.20 | 69.40 | 69.90 | 4.4M |
| 2021-01-19 | 73.00 | 78.80 | 72.10 | 74.50 | 9.3M |
| 2021-01-18 | 70.00 | 73.50 | 66.00 | 72.60 | 2.8M |
| 2021-01-15 | 72.60 | 73.00 | 70.00 | 70.60 | 1.2M |
| 2021-01-14 | 70.80 | 73.00 | 69.80 | 72.50 | 2.0M |
| 2021-01-13 | 70.30 | 71.20 | 69.60 | 70.50 | 1.0M |
| 2021-01-12 | 72.00 | 72.20 | 69.40 | 69.70 | 1.9M |
| 2021-01-11 | 70.40 | 73.30 | 70.40 | 72.50 | 2.2M |
| 2021-01-08 | 72.50 | 72.60 | 69.60 | 69.90 | 1.7M |
| 2021-01-07 | 71.60 | 72.60 | 70.20 | 71.30 | 1.9M |
| 2021-01-06 | 72.50 | 73.40 | 68.10 | 69.60 | 3.3M |
| 2021-01-05 | 75.30 | 77.10 | 71.00 | 72.00 | 4.7M |
| 2021-01-04 | 76.10 | 79.70 | 75.30 | 75.80 | 6.2M |