173.76
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 181.17 | 183.20 | 180.88 | 181.78 | 296.7M |
| 2022-12-29 | 180.90 | 181.23 | 179.77 | 181.23 | 373.7M |
| 2022-12-28 | 180.35 | 180.90 | 179.91 | 180.90 | 428.9M |
| 2022-12-27 | 178.82 | 180.53 | 178.59 | 180.27 | 713.0M |
| 2022-12-23 | 178.52 | 178.92 | 176.37 | 178.92 | 284.9M |
| 2022-12-22 | 175.78 | 178.50 | 175.70 | 178.50 | 309.1M |
| 2022-12-21 | 177.88 | 178.59 | 175.09 | 175.39 | 516.5M |
| 2022-12-20 | 181.44 | 181.44 | 177.33 | 177.73 | 302.0M |
| 2022-12-19 | 181.37 | 181.38 | 180.64 | 181.22 | 389.9M |
| 2022-12-16 | 180.36 | 181.79 | 179.83 | 181.26 | 618.2M |
| 2022-12-15 | 181.41 | 181.78 | 180.66 | 181.02 | 388.9M |
| 2022-12-14 | 180.94 | 181.38 | 180.87 | 181.38 | 368.3M |
| 2022-12-13 | 182.21 | 182.27 | 180.50 | 180.61 | 339.0M |
| 2022-12-12 | 181.58 | 181.61 | 180.60 | 181.43 | 425.8M |
| 2022-12-09 | 180.61 | 181.59 | 180.28 | 181.59 | 595.3M |
| 2022-12-08 | 181.19 | 181.24 | 179.48 | 180.43 | 531.7M |
| 2022-12-07 | 182.41 | 182.41 | 180.98 | 181.37 | 636.5M |
| 2022-12-06 | 181.67 | 182.77 | 181.41 | 182.77 | 1,017.1M |
| 2022-12-05 | 182.00 | 182.00 | 180.95 | 181.56 | 716.2M |
| 2022-12-02 | 182.90 | 183.06 | 181.50 | 181.82 | 413.4M |
| 2022-12-01 | 182.76 | 183.24 | 180.88 | 183.24 | 381.8M |
| 2022-11-30 | 181.55 | 182.48 | 179.57 | 181.76 | 434.4M |
| 2022-11-29 | 185.40 | 185.40 | 180.63 | 181.58 | 425.0M |
| 2022-11-25 | 185.72 | 186.59 | 183.66 | 185.36 | 343.9M |
| 2022-11-24 | 180.06 | 185.17 | 180.06 | 185.01 | 732.3M |
| 2022-11-23 | 178.03 | 179.86 | 178.03 | 179.86 | 229.0M |
| 2022-11-22 | 179.23 | 179.67 | 178.15 | 178.85 | 259.0M |
| 2022-11-21 | 177.48 | 178.92 | 175.80 | 178.92 | 382.0M |
| 2022-11-17 | 178.80 | 178.83 | 178.19 | 178.60 | 343.4M |
| 2022-11-16 | 178.41 | 179.46 | 178.23 | 178.77 | 479.1M |
| 2022-11-15 | 178.73 | 179.50 | 178.11 | 178.66 | 414.9M |
| 2022-11-14 | 179.63 | 179.90 | 178.55 | 179.14 | 301.6M |
| 2022-11-11 | 176.67 | 179.40 | 176.03 | 179.40 | 416.3M |
| 2022-11-10 | 173.78 | 175.06 | 173.62 | 174.77 | 481.3M |
| 2022-11-09 | 174.12 | 174.52 | 173.49 | 174.32 | 480.7M |
| 2022-11-08 | 174.53 | 175.13 | 173.35 | 173.62 | 444.4M |
| 2022-11-07 | 174.14 | 174.45 | 173.62 | 174.31 | 454.9M |
| 2022-11-04 | 172.27 | 174.03 | 171.92 | 173.78 | 466.4M |
| 2022-11-03 | 174.41 | 174.41 | 172.00 | 172.26 | 397.8M |
| 2022-11-02 | 174.43 | 176.14 | 174.43 | 174.82 | 364.6M |
| 2022-11-01 | 176.10 | 176.10 | 174.30 | 174.67 | 466.8M |
| 2022-10-31 | 175.74 | 177.57 | 175.26 | 175.80 | 591.9M |
| 2022-10-28 | 175.29 | 176.29 | 174.95 | 175.45 | 584.4M |
| 2022-10-27 | 175.40 | 175.94 | 174.39 | 175.37 | 346.2M |
| 2022-10-26 | 175.29 | 176.22 | 174.15 | 174.96 | 321.4M |
| 2022-10-25 | 176.17 | 176.54 | 174.74 | 175.09 | 294.9M |
| 2022-10-21 | 174.58 | 175.80 | 173.59 | 175.76 | 354.9M |
| 2022-10-20 | 172.09 | 174.92 | 171.44 | 174.39 | 454.5M |
| 2022-10-19 | 170.97 | 172.72 | 170.76 | 172.45 | 351.4M |
| 2022-10-18 | 170.03 | 170.96 | 169.83 | 170.86 | 389.2M |
| 2022-10-17 | 169.55 | 169.57 | 168.12 | 169.55 | 271.0M |
| 2022-10-14 | 169.51 | 170.59 | 169.51 | 169.88 | 320.7M |
| 2022-10-13 | 170.12 | 170.64 | 167.94 | 168.51 | 345.9M |
| 2022-10-12 | 171.15 | 171.23 | 168.53 | 169.24 | 295.8M |
| 2022-10-11 | 173.09 | 173.09 | 169.74 | 170.59 | 376.7M |
| 2022-10-07 | 174.73 | 174.75 | 173.72 | 174.05 | 287.7M |
| 2022-10-06 | 175.18 | 176.24 | 174.24 | 174.72 | 285.0M |
| 2022-10-05 | 170.48 | 174.27 | 170.48 | 173.95 | 419.2M |
| 2022-10-04 | 170.04 | 170.20 | 169.28 | 169.86 | 497.8M |
| 2022-10-03 | 169.53 | 169.53 | 168.46 | 168.66 | 243.0M |
| 2022-09-30 | 169.65 | 170.62 | 169.05 | 169.87 | 307.4M |
| 2022-09-29 | 170.96 | 171.66 | 169.71 | 169.97 | 381.8M |
| 2022-09-28 | 171.21 | 171.69 | 169.98 | 170.15 | 278.9M |
| 2022-09-27 | 169.89 | 171.73 | 169.89 | 171.69 | 436.0M |
| 2022-09-26 | 171.83 | 171.83 | 169.90 | 169.90 | 343.2M |
| 2022-09-23 | 173.90 | 174.74 | 172.09 | 172.20 | 341.7M |
| 2022-09-22 | 174.74 | 175.62 | 174.18 | 174.24 | 286.8M |
| 2022-09-21 | 179.23 | 179.23 | 175.68 | 175.68 | 495.8M |
| 2022-09-20 | 178.42 | 179.38 | 178.41 | 178.99 | 441.3M |
| 2022-09-19 | 183.32 | 183.32 | 178.04 | 178.04 | 358.5M |
| 2022-09-15 | 181.33 | 181.98 | 180.34 | 181.47 | 497.3M |
| 2022-09-14 | 181.52 | 182.43 | 180.55 | 181.75 | 632.2M |
| 2022-09-13 | 185.34 | 185.34 | 183.12 | 183.45 | 718.6M |
| 2022-09-12 | 185.91 | 186.22 | 184.94 | 185.18 | 753.5M |
| 2022-09-09 | 185.90 | 185.93 | 185.18 | 185.60 | 649.9M |
| 2022-09-08 | 184.82 | 185.65 | 183.60 | 185.33 | 572.7M |
| 2022-09-07 | 182.54 | 185.26 | 181.28 | 185.05 | 627.4M |
| 2022-09-06 | 181.13 | 183.70 | 181.13 | 183.63 | 426.6M |
| 2022-09-05 | 180.11 | 181.82 | 179.26 | 181.27 | 280.7M |
| 2022-09-02 | 180.72 | 180.93 | 179.18 | 180.22 | 328.6M |
| 2022-09-01 | 179.79 | 181.24 | 178.84 | 180.58 | 381.5M |
| 2022-08-30 | 183.01 | 183.67 | 181.99 | 182.20 | 370.5M |
| 2022-08-29 | 180.11 | 183.04 | 179.31 | 182.92 | 320.3M |
| 2022-08-26 | 183.20 | 183.89 | 181.82 | 182.18 | 352.5M |
| 2022-08-25 | 180.04 | 183.05 | 179.79 | 183.05 | 445.3M |
| 2022-08-24 | 180.66 | 180.66 | 178.72 | 179.89 | 483.4M |
| 2022-08-23 | 181.17 | 181.33 | 179.88 | 180.42 | 377.1M |
| 2022-08-22 | 183.88 | 183.88 | 181.36 | 181.67 | 347.8M |
| 2022-08-19 | 183.13 | 185.14 | 183.09 | 183.74 | 286.3M |
| 2022-08-18 | 183.54 | 183.92 | 182.51 | 183.03 | 487.5M |
| 2022-08-17 | 184.28 | 184.94 | 183.57 | 183.57 | 568.9M |
| 2022-08-16 | 183.28 | 183.89 | 183.26 | 183.88 | 529.1M |
| 2022-08-15 | 184.28 | 184.60 | 182.85 | 183.10 | 450.6M |
| 2022-08-12 | 183.90 | 184.91 | 183.37 | 184.04 | 346.2M |
| 2022-08-11 | 182.64 | 184.20 | 182.64 | 184.02 | 466.0M |
| 2022-08-10 | 181.93 | 181.99 | 180.66 | 180.95 | 374.1M |
| 2022-08-09 | 182.63 | 183.84 | 181.70 | 181.87 | 608.8M |
| 2022-08-08 | 184.27 | 184.27 | 181.83 | 182.63 | 500.6M |
| 2022-08-05 | 186.02 | 186.02 | 183.95 | 183.98 | 627.6M |
| 2022-08-04 | 185.43 | 186.22 | 184.69 | 185.97 | 795.9M |
| 2022-08-03 | 183.86 | 185.20 | 183.59 | 185.20 | 358.8M |
| 2022-08-02 | 185.75 | 186.09 | 184.02 | 184.44 | 787.4M |
| 2022-08-01 | 184.70 | 186.43 | 184.00 | 186.03 | 673.6M |
| 2022-07-29 | 183.92 | 185.39 | 183.69 | 184.37 | 769.9M |
| 2022-07-28 | 178.98 | 183.66 | 178.98 | 183.66 | 502.0M |
| 2022-07-27 | 177.29 | 178.54 | 176.66 | 178.54 | 365.9M |
| 2022-07-26 | 177.27 | 177.40 | 176.29 | 177.40 | 403.2M |
| 2022-07-25 | 176.93 | 177.43 | 176.51 | 177.26 | 449.3M |
| 2022-07-22 | 176.74 | 177.87 | 175.98 | 177.04 | 333.0M |
| 2022-07-21 | 174.71 | 177.16 | 173.44 | 176.98 | 384.7M |
| 2022-07-20 | 171.44 | 174.59 | 171.44 | 173.87 | 561.0M |
| 2022-07-19 | 170.06 | 172.45 | 168.88 | 170.92 | 315.4M |
| 2022-07-18 | 167.27 | 169.71 | 166.76 | 169.71 | 346.0M |
| 2022-07-15 | 167.96 | 167.96 | 166.39 | 166.73 | 280.5M |
| 2022-07-14 | 166.69 | 168.03 | 166.61 | 168.03 | 521.9M |
| 2022-07-13 | 169.48 | 169.48 | 166.34 | 166.71 | 276.2M |
| 2022-07-12 | 173.17 | 173.29 | 169.54 | 170.21 | 353.5M |
| 2022-07-08 | 172.24 | 173.64 | 172.06 | 172.83 | 254.3M |
| 2022-07-07 | 175.39 | 175.95 | 171.55 | 171.80 | 298.7M |
| 2022-07-06 | 180.82 | 181.01 | 174.54 | 175.48 | 308.3M |
| 2022-07-05 | 180.47 | 181.37 | 180.42 | 180.95 | 271.0M |
| 2022-07-04 | 182.23 | 182.23 | 180.08 | 180.20 | 298.6M |
| 2022-07-01 | 181.74 | 182.06 | 180.76 | 181.69 | 291.4M |
| 2022-06-30 | 181.64 | 183.56 | 181.43 | 181.70 | 388.7M |
| 2022-06-29 | 183.06 | 183.82 | 181.28 | 181.28 | 440.4M |
| 2022-06-28 | 182.97 | 184.56 | 181.57 | 184.56 | 360.2M |
| 2022-06-27 | 184.15 | 184.51 | 182.35 | 182.88 | 390.7M |
| 2022-06-24 | 181.40 | 183.37 | 181.10 | 183.37 | 418.7M |
| 2022-06-23 | 183.07 | 184.21 | 180.47 | 181.28 | 348.8M |
| 2022-06-22 | 186.99 | 186.99 | 183.06 | 183.06 | 411.3M |
| 2022-06-21 | 183.50 | 186.36 | 183.50 | 186.36 | 440.8M |
| 2022-06-20 | 186.06 | 186.06 | 182.60 | 183.48 | 396.4M |
| 2022-06-17 | 186.67 | 187.07 | 184.62 | 186.31 | 393.0M |
| 2022-06-16 | 188.75 | 189.50 | 188.15 | 188.82 | 320.3M |
| 2022-06-15 | 190.56 | 190.56 | 186.62 | 187.35 | 294.3M |
| 2022-06-14 | 187.40 | 190.50 | 186.26 | 190.44 | 378.6M |
| 2022-06-13 | 191.96 | 191.96 | 187.14 | 188.82 | 424.2M |
| 2022-06-10 | 193.36 | 193.59 | 191.49 | 193.33 | 408.4M |
| 2022-06-09 | 196.13 | 196.41 | 194.04 | 194.04 | 551.7M |
| 2022-06-08 | 196.88 | 197.81 | 195.93 | 196.26 | 583.5M |
| 2022-06-07 | 199.76 | 199.92 | 197.01 | 197.13 | 321.1M |
| 2022-06-03 | 200.21 | 200.69 | 199.71 | 199.77 | 310.0M |
| 2022-06-02 | 200.57 | 200.59 | 199.41 | 200.35 | 319.5M |
| 2022-06-01 | 202.19 | 202.19 | 200.11 | 200.66 | 358.0M |
| 2022-05-31 | 200.24 | 203.21 | 198.58 | 203.21 | 527.4M |
| 2022-05-30 | 199.61 | 200.37 | 198.23 | 199.75 | 363.8M |
| 2022-05-27 | 198.39 | 199.63 | 197.25 | 199.41 | 452.8M |
| 2022-05-26 | 197.80 | 198.54 | 196.64 | 198.34 | 450.8M |
| 2022-05-25 | 198.05 | 199.03 | 197.15 | 197.46 | 375.7M |
| 2022-05-24 | 200.32 | 200.32 | 198.19 | 198.60 | 339.0M |
| 2022-05-23 | 199.48 | 200.76 | 199.05 | 199.58 | 333.7M |
| 2022-05-20 | 197.78 | 199.74 | 197.62 | 199.37 | 292.1M |
| 2022-05-19 | 196.77 | 197.70 | 196.67 | 197.09 | 258.4M |
| 2022-05-18 | 201.59 | 202.21 | 198.98 | 198.98 | 314.7M |
| 2022-05-17 | 201.77 | 201.84 | 197.79 | 200.42 | 449.2M |
| 2022-05-13 | 193.86 | 197.50 | 193.86 | 196.79 | 270.2M |
| 2022-05-12 | 197.23 | 198.04 | 193.41 | 193.47 | 467.6M |
| 2022-05-11 | 197.03 | 197.79 | 196.49 | 197.38 | 429.7M |
| 2022-05-10 | 199.32 | 199.68 | 196.49 | 197.16 | 354.9M |
| 2022-05-09 | 204.04 | 204.04 | 199.62 | 200.19 | 380.0M |
| 2022-05-06 | 206.61 | 208.20 | 204.10 | 204.10 | 431.5M |
| 2022-05-05 | 213.11 | 215.49 | 207.99 | 208.79 | 431.2M |
| 2022-04-29 | 209.90 | 211.45 | 209.67 | 210.03 | 339.6M |
| 2022-04-28 | 206.55 | 210.27 | 206.38 | 209.42 | 406.3M |
| 2022-04-27 | 209.08 | 209.08 | 206.16 | 206.17 | 340.9M |
| 2022-04-26 | 211.03 | 211.65 | 209.77 | 210.13 | 353.1M |
| 2022-04-25 | 213.71 | 213.71 | 210.12 | 210.12 | 451.7M |
| 2022-04-22 | 215.53 | 216.18 | 214.44 | 214.75 | 393.6M |
| 2022-04-21 | 215.81 | 217.16 | 215.32 | 216.55 | 543.6M |
| 2022-04-20 | 214.90 | 215.59 | 214.52 | 215.18 | 464.0M |
| 2022-04-18 | 214.83 | 215.21 | 213.27 | 214.84 | 427.3M |
| 2022-04-15 | 214.91 | 215.54 | 214.06 | 214.47 | 350.4M |
| 2022-04-14 | 214.11 | 216.24 | 214.00 | 214.57 | 404.5M |
| 2022-04-13 | 213.02 | 215.69 | 213.02 | 213.75 | 696.4M |
| 2022-04-12 | 213.83 | 214.09 | 212.94 | 213.02 | 797.0M |
| 2022-04-11 | 214.51 | 215.15 | 213.56 | 214.08 | 435.8M |
| 2022-04-08 | 211.34 | 214.77 | 211.01 | 214.47 | 349.3M |
| 2022-04-07 | 211.90 | 212.68 | 211.28 | 211.56 | 505.8M |
| 2022-04-06 | 209.58 | 211.81 | 209.28 | 211.63 | 520.9M |
| 2022-04-05 | 208.35 | 209.80 | 207.89 | 209.80 | 567.2M |
| 2022-04-04 | 205.44 | 207.91 | 205.08 | 207.41 | 623.6M |
| 2022-04-01 | 204.73 | 206.35 | 204.17 | 206.35 | 522.0M |
| 2022-03-31 | 204.37 | 205.44 | 203.63 | 205.44 | 636.0M |
| 2022-03-30 | 204.21 | 204.89 | 203.57 | 204.00 | 812.2M |
| 2022-03-29 | 204.28 | 204.28 | 202.30 | 204.15 | 538.5M |
| 2022-03-28 | 205.30 | 206.08 | 204.42 | 204.84 | 460.8M |
| 2022-03-25 | 204.66 | 206.10 | 204.66 | 205.19 | 451.4M |
| 2022-03-24 | 204.63 | 205.18 | 203.71 | 204.48 | 778.3M |
| 2022-03-23 | 201.77 | 204.44 | 201.77 | 203.94 | 1,026.7M |
| 2022-03-22 | 202.80 | 205.09 | 201.79 | 201.81 | 802.4M |
| 2022-03-21 | 203.59 | 203.74 | 202.62 | 203.16 | 588.6M |
| 2022-03-18 | 204.14 | 204.43 | 202.26 | 203.34 | 392.4M |
| 2022-03-17 | 201.20 | 203.13 | 200.78 | 202.98 | 461.1M |
| 2022-03-16 | 196.51 | 200.19 | 196.51 | 200.16 | 391.2M |
| 2022-03-15 | 200.56 | 200.56 | 195.76 | 196.19 | 360.9M |
| 2022-03-14 | 204.89 | 205.15 | 200.67 | 201.92 | 352.6M |
| 2022-03-11 | 204.26 | 204.74 | 202.93 | 204.69 | 339.2M |
| 2022-03-10 | 208.41 | 208.87 | 204.52 | 205.59 | 443.9M |
| 2022-03-09 | 202.80 | 208.29 | 202.80 | 207.93 | 478.4M |
| 2022-03-08 | 208.35 | 208.53 | 201.33 | 203.19 | 610.8M |
| 2022-03-07 | 214.26 | 214.90 | 209.22 | 209.57 | 754.4M |
| 2022-03-04 | 215.04 | 216.37 | 212.53 | 213.22 | 580.1M |
| 2022-03-03 | 214.32 | 215.47 | 213.35 | 214.32 | 624.9M |
| 2022-03-02 | 211.25 | 212.36 | 210.49 | 212.36 | 469.8M |
| 2022-03-01 | 211.42 | 214.45 | 209.42 | 209.82 | 487.4M |
| 2022-02-28 | 208.87 | 212.94 | 208.87 | 210.88 | 443.4M |
| 2022-02-25 | 207.88 | 209.84 | 207.88 | 208.65 | 433.6M |
| 2022-02-24 | 209.38 | 209.38 | 204.44 | 206.54 | 758.8M |
| 2022-02-23 | 208.96 | 210.00 | 208.08 | 209.78 | 445.6M |
| 2022-02-22 | 207.68 | 208.94 | 206.03 | 208.11 | 710.2M |
| 2022-02-21 | 211.87 | 211.87 | 207.21 | 207.83 | 717.6M |
| 2022-02-18 | 211.15 | 212.23 | 210.75 | 211.63 | 693.0M |
| 2022-02-17 | 213.55 | 213.61 | 211.12 | 211.78 | 505.5M |
| 2022-02-16 | 213.08 | 214.27 | 211.87 | 212.80 | 553.4M |
| 2022-02-15 | 210.65 | 212.12 | 210.08 | 211.81 | 580.4M |
| 2022-02-14 | 210.21 | 212.13 | 209.74 | 210.43 | 428.2M |
| 2022-02-11 | 209.56 | 210.94 | 209.46 | 210.94 | 399.5M |
| 2022-02-10 | 207.80 | 209.87 | 207.80 | 209.87 | 508.1M |
| 2022-02-09 | 206.11 | 208.35 | 206.11 | 207.84 | 410.4M |
| 2022-02-08 | 205.01 | 205.94 | 204.54 | 205.65 | 518.3M |
| 2022-02-07 | 204.46 | 205.97 | 204.29 | 204.61 | 421.7M |
| 2022-02-04 | 201.78 | 203.30 | 201.43 | 203.30 | 359.2M |
| 2022-02-03 | 201.10 | 202.30 | 200.66 | 201.71 | 206.8M |
| 2022-01-31 | 200.45 | 201.40 | 200.44 | 201.33 | 130.6M |
| 2022-01-28 | 200.18 | 200.65 | 199.78 | 200.41 | 212.4M |
| 2022-01-27 | 200.19 | 200.80 | 199.00 | 199.55 | 351.9M |
| 2022-01-26 | 198.72 | 200.96 | 198.72 | 200.29 | 327.8M |
| 2022-01-25 | 199.52 | 200.19 | 198.09 | 198.62 | 319.2M |
| 2022-01-24 | 200.09 | 201.79 | 200.09 | 200.51 | 369.3M |
| 2022-01-21 | 201.93 | 202.61 | 200.12 | 200.83 | 358.1M |
| 2022-01-20 | 199.27 | 201.24 | 199.23 | 201.24 | 341.8M |
| 2022-01-19 | 200.76 | 201.14 | 198.71 | 199.05 | 485.2M |
| 2022-01-17 | 202.63 | 203.18 | 200.47 | 200.94 | 390.5M |
| 2022-01-14 | 205.89 | 206.07 | 201.84 | 202.96 | 488.0M |
| 2022-01-13 | 205.37 | 207.19 | 205.21 | 206.10 | 458.7M |
| 2022-01-12 | 203.62 | 205.40 | 203.51 | 205.32 | 540.0M |
| 2022-01-11 | 202.97 | 203.54 | 202.03 | 203.51 | 488.7M |
| 2022-01-10 | 202.49 | 203.43 | 202.16 | 202.94 | 892.4M |
| 2022-01-07 | 201.17 | 202.27 | 200.94 | 202.27 | 432.0M |
| 2022-01-06 | 202.11 | 202.41 | 200.55 | 201.13 | 468.7M |
| 2022-01-05 | 202.26 | 202.36 | 201.51 | 202.36 | 580.9M |
| 2022-01-04 | 202.21 | 202.28 | 200.23 | 201.95 | 720.7M |
| 2022-01-03 | 202.60 | 202.60 | 200.94 | 201.39 | 448.9M |