100.35
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 | 84.80 | 84.83 | 81.30 | 82.13 | 1.5M |
| 2022-12-29 | 81.85 | 86.10 | 81.35 | 84.10 | 2.0M |
| 2022-12-28 | 85.06 | 86.70 | 81.80 | 81.90 | 2.1M |
| 2022-12-27 | 82.95 | 85.93 | 80.40 | 85.93 | 1.9M |
| 2022-12-26 | 84.11 | 86.74 | 82.60 | 83.50 | 1.4M |
| 2022-12-23 | 82.66 | 85.90 | 81.88 | 84.85 | 1.3M |
| 2022-12-22 | 82.99 | 85.50 | 81.53 | 83.20 | 2.1M |
| 2022-12-21 | 83.00 | 84.30 | 82.04 | 82.34 | 0.9M |
| 2022-12-20 | 83.71 | 85.59 | 83.00 | 83.68 | 1.4M |
| 2022-12-19 | 87.98 | 89.66 | 84.15 | 84.77 | 1.6M |
| 2022-12-16 | 87.95 | 89.21 | 87.40 | 88.58 | 1.0M |
| 2022-12-15 | 87.81 | 90.17 | 87.81 | 88.37 | 1.4M |
| 2022-12-14 | 89.90 | 89.90 | 87.50 | 88.65 | 2.0M |
| 2022-12-13 | 91.45 | 91.45 | 88.51 | 90.19 | 2.3M |
| 2022-12-12 | 93.06 | 95.50 | 89.10 | 91.80 | 4.4M |
| 2022-12-09 | 86.19 | 95.00 | 84.06 | 93.81 | 9.4M |
| 2022-12-08 | 79.44 | 90.67 | 78.50 | 87.08 | 8.2M |
| 2022-12-07 | 79.38 | 80.88 | 78.21 | 80.07 | 2.4M |
| 2022-12-06 | 80.75 | 81.71 | 78.78 | 79.18 | 2.2M |
| 2022-12-05 | 81.11 | 84.20 | 80.41 | 80.75 | 2.6M |
| 2022-12-02 | 81.45 | 82.97 | 79.56 | 80.47 | 1.9M |
| 2022-12-01 | 81.13 | 83.96 | 80.27 | 82.10 | 2.6M |
| 2022-11-30 | 81.20 | 83.00 | 79.08 | 79.36 | 2.6M |
| 2022-11-29 | 77.98 | 80.65 | 77.60 | 79.27 | 1.8M |
| 2022-11-28 | 77.07 | 79.29 | 76.58 | 77.65 | 1.8M |
| 2022-11-25 | 80.13 | 80.86 | 77.91 | 78.18 | 2.3M |
| 2022-11-24 | 81.89 | 82.66 | 79.14 | 80.30 | 2.2M |
| 2022-11-23 | 82.93 | 82.93 | 79.24 | 81.93 | 2.8M |
| 2022-11-22 | 85.50 | 86.84 | 82.55 | 82.93 | 2.5M |
| 2022-11-21 | 88.00 | 88.75 | 85.91 | 87.00 | 1.9M |
| 2022-11-18 | 89.07 | 91.95 | 87.80 | 89.60 | 2.3M |
| 2022-11-17 | 88.02 | 89.91 | 85.75 | 88.60 | 2.7M |
| 2022-11-16 | 90.06 | 91.50 | 88.70 | 88.94 | 1.4M |
| 2022-11-15 | 90.09 | 91.30 | 87.18 | 90.56 | 3.1M |
| 2022-11-14 | 89.90 | 93.80 | 87.48 | 91.69 | 2.5M |
| 2022-11-11 | 93.80 | 95.80 | 89.32 | 89.40 | 1.7M |
| 2022-11-10 | 91.20 | 95.11 | 90.04 | 92.00 | 2.3M |
| 2022-11-09 | 98.04 | 100.20 | 95.02 | 95.11 | 1.1M |
| 2022-11-08 | 97.99 | 98.60 | 93.77 | 97.31 | 1.3M |
| 2022-11-07 | 99.77 | 101.30 | 97.30 | 98.00 | 1.7M |
| 2022-11-04 | 99.83 | 100.88 | 96.70 | 100.28 | 2.0M |
| 2022-11-03 | 96.08 | 102.89 | 95.02 | 99.80 | 2.2M |
| 2022-11-02 | 95.20 | 100.30 | 94.13 | 96.87 | 2.4M |
| 2022-11-01 | 97.80 | 101.70 | 92.29 | 95.70 | 3.2M |
| 2022-10-31 | 97.68 | 101.29 | 95.08 | 98.78 | 1.9M |
| 2022-10-28 | 95.20 | 101.49 | 94.00 | 97.62 | 2.1M |
| 2022-10-27 | 100.95 | 102.88 | 98.00 | 99.94 | 2.1M |
| 2022-10-26 | 99.91 | 104.38 | 99.13 | 102.64 | 3.9M |
| 2022-10-25 | 103.00 | 104.98 | 98.00 | 100.08 | 4.1M |
| 2022-10-24 | 108.98 | 110.66 | 102.00 | 106.91 | 2.9M |
| 2022-10-21 | 102.30 | 111.66 | 101.00 | 110.58 | 3.0M |
| 2022-10-20 | 99.40 | 107.90 | 98.88 | 103.34 | 3.4M |
| 2022-10-19 | 100.00 | 103.50 | 97.10 | 101.50 | 3.3M |
| 2022-10-18 | 93.90 | 108.50 | 89.51 | 101.60 | 7.7M |
| 2022-10-17 | 94.00 | 102.80 | 92.33 | 93.50 | 8.1M |
| 2022-10-14 | 74.85 | 88.66 | 74.85 | 88.66 | 4.0M |
| 2022-10-13 | 71.20 | 75.01 | 70.87 | 73.88 | 1.6M |
| 2022-10-12 | 68.81 | 72.40 | 67.29 | 72.29 | 1.7M |
| 2022-10-11 | 71.54 | 73.48 | 67.90 | 70.01 | 2.3M |
| 2022-10-10 | 75.98 | 76.87 | 72.38 | 73.30 | 1.9M |
| 2022-09-30 | 73.51 | 78.68 | 73.51 | 76.00 | 3.6M |
| 2022-09-29 | 68.17 | 76.22 | 67.33 | 74.36 | 4.2M |
| 2022-09-28 | 66.00 | 70.65 | 66.00 | 68.67 | 2.5M |
| 2022-09-27 | 64.70 | 67.20 | 64.12 | 66.93 | 2.8M |
| 2022-09-26 | 65.01 | 65.99 | 64.02 | 64.13 | 1.0M |
| 2022-09-23 | 67.23 | 67.79 | 65.35 | 65.83 | 0.9M |
| 2022-09-22 | 68.71 | 68.71 | 67.02 | 67.30 | 0.9M |
| 2022-09-21 | 68.88 | 69.83 | 67.22 | 68.75 | 1.2M |
| 2022-09-20 | 73.30 | 73.36 | 68.88 | 69.63 | 1.3M |
| 2022-09-19 | 72.93 | 73.06 | 70.47 | 70.89 | 0.9M |
| 2022-09-16 | 73.10 | 74.92 | 71.88 | 73.08 | 1.2M |
| 2022-09-15 | 76.33 | 77.89 | 74.10 | 74.40 | 1.1M |
| 2022-09-14 | 73.74 | 76.40 | 73.38 | 76.27 | 1.2M |
| 2022-09-13 | 77.47 | 77.88 | 75.11 | 75.39 | 0.7M |
| 2022-09-09 | 76.00 | 78.30 | 76.00 | 76.48 | 0.7M |
| 2022-09-08 | 76.91 | 76.98 | 75.32 | 75.62 | 0.5M |
| 2022-09-07 | 77.40 | 78.66 | 76.00 | 76.91 | 0.9M |
| 2022-09-06 | 77.23 | 78.07 | 75.20 | 77.50 | 1.2M |
| 2022-09-05 | 80.73 | 82.00 | 76.10 | 77.78 | 1.6M |
| 2022-09-02 | 75.89 | 77.59 | 75.64 | 77.17 | 0.9M |
| 2022-09-01 | 76.96 | 78.58 | 75.03 | 75.99 | 1.2M |
| 2022-08-31 | 74.33 | 78.50 | 73.54 | 76.95 | 1.9M |
| 2022-08-30 | 74.09 | 75.60 | 73.42 | 74.22 | 0.9M |
| 2022-08-29 | 76.02 | 76.99 | 73.77 | 75.00 | 1.0M |
| 2022-08-26 | 76.67 | 78.28 | 75.74 | 77.25 | 1.1M |
| 2022-08-25 | 75.82 | 77.20 | 73.30 | 76.99 | 1.9M |
| 2022-08-24 | 76.88 | 77.14 | 75.59 | 75.95 | 2.1M |
| 2022-08-23 | 80.33 | 80.95 | 75.36 | 77.19 | 3.3M |
| 2022-08-22 | 85.00 | 85.00 | 80.67 | 80.88 | 2.3M |
| 2022-08-19 | 87.48 | 90.90 | 85.26 | 85.28 | 1.6M |
| 2022-08-18 | 88.80 | 89.09 | 86.40 | 87.12 | 1.4M |
| 2022-08-17 | 90.71 | 91.70 | 88.42 | 89.35 | 0.8M |
| 2022-08-16 | 89.58 | 91.88 | 89.29 | 90.39 | 0.7M |
| 2022-08-15 | 92.30 | 92.98 | 89.29 | 90.46 | 1.1M |
| 2022-08-12 | 98.58 | 98.58 | 93.86 | 94.14 | 1.0M |
| 2022-08-11 | 92.94 | 98.70 | 92.94 | 98.68 | 1.5M |
| 2022-08-10 | 94.50 | 94.99 | 92.03 | 92.75 | 0.7M |
| 2022-08-09 | 95.37 | 95.37 | 92.88 | 94.78 | 0.9M |
| 2022-08-08 | 97.30 | 98.03 | 94.12 | 95.37 | 1.3M |
| 2022-08-05 | 91.00 | 96.58 | 90.01 | 96.49 | 2.2M |
| 2022-08-04 | 84.38 | 90.01 | 84.30 | 89.96 | 1.5M |
| 2022-08-03 | 84.46 | 86.85 | 84.28 | 84.38 | 0.8M |
| 2022-08-02 | 86.00 | 87.50 | 83.00 | 85.08 | 1.2M |
| 2022-08-01 | 82.44 | 88.00 | 80.00 | 86.81 | 1.5M |
| 2022-07-29 | 90.30 | 90.30 | 82.65 | 83.34 | 1.8M |
| 2022-07-28 | 86.19 | 91.50 | 85.69 | 89.40 | 1.4M |
| 2022-07-27 | 86.22 | 87.05 | 84.60 | 86.20 | 0.9M |
| 2022-07-26 | 85.00 | 87.00 | 84.02 | 86.20 | 1.2M |
| 2022-07-25 | 83.43 | 87.11 | 82.40 | 85.26 | 1.6M |
| 2022-07-22 | 85.79 | 87.00 | 82.35 | 83.00 | 2.0M |
| 2022-07-21 | 83.23 | 91.00 | 82.40 | 85.00 | 3.5M |
| 2022-07-20 | 82.00 | 84.99 | 80.91 | 83.24 | 1.0M |
| 2022-07-19 | 80.22 | 83.38 | 79.70 | 80.90 | 0.8M |
| 2022-07-18 | 83.00 | 83.43 | 79.60 | 80.62 | 1.0M |
| 2022-07-15 | 82.06 | 86.40 | 81.50 | 81.98 | 0.8M |
| 2022-07-14 | 81.77 | 84.59 | 78.50 | 82.60 | 1.1M |
| 2022-07-13 | 80.00 | 81.50 | 79.00 | 79.36 | 0.8M |
| 2022-07-12 | 85.55 | 85.55 | 80.00 | 80.05 | 1.2M |
| 2022-07-11 | 84.18 | 86.99 | 83.78 | 84.55 | 1.1M |
| 2022-07-08 | 85.41 | 89.50 | 85.41 | 86.17 | 1.0M |
| 2022-07-07 | 89.99 | 89.99 | 84.06 | 84.95 | 1.7M |
| 2022-07-06 | 89.58 | 92.55 | 88.48 | 89.99 | 1.5M |
| 2022-07-05 | 89.68 | 91.83 | 86.80 | 90.29 | 2.1M |
| 2022-07-04 | 81.90 | 89.65 | 81.90 | 89.61 | 2.7M |
| 2022-07-01 | 87.20 | 87.20 | 80.50 | 81.79 | 2.4M |
| 2022-06-30 | 87.78 | 89.29 | 84.62 | 87.20 | 1.5M |
| 2022-06-29 | 85.12 | 88.47 | 84.00 | 86.76 | 1.2M |
| 2022-06-28 | 86.40 | 86.40 | 83.58 | 85.82 | 1.1M |
| 2022-06-27 | 87.48 | 89.27 | 86.01 | 86.38 | 1.1M |
| 2022-06-24 | 84.83 | 87.91 | 84.26 | 87.47 | 1.3M |
| 2022-06-23 | 85.85 | 86.50 | 83.00 | 84.95 | 1.3M |
| 2022-06-22 | 88.90 | 88.90 | 85.45 | 85.68 | 1.2M |
| 2022-06-21 | 91.00 | 93.38 | 87.10 | 88.67 | 1.6M |
| 2022-06-20 | 92.00 | 93.00 | 88.51 | 91.14 | 1.4M |
| 2022-06-17 | 85.80 | 91.65 | 85.24 | 91.19 | 2.1M |
| 2022-06-16 | 81.32 | 90.00 | 80.30 | 86.78 | 2.0M |
| 2022-06-15 | 81.75 | 83.38 | 80.21 | 80.77 | 1.1M |
| 2022-06-14 | 79.78 | 81.30 | 78.21 | 80.70 | 1.4M |
| 2022-06-13 | 83.29 | 83.29 | 79.23 | 81.02 | 2.3M |
| 2022-06-10 | 84.00 | 85.88 | 82.47 | 85.06 | 1.5M |
| 2022-06-09 | 82.94 | 85.00 | 82.50 | 83.51 | 1.5M |
| 2022-06-08 | 82.14 | 86.66 | 80.74 | 84.44 | 1.7M |
| 2022-06-07 | 82.66 | 84.22 | 80.71 | 82.16 | 1.4M |
| 2022-06-06 | 80.79 | 84.98 | 80.71 | 83.07 | 3.0M |
| 2022-06-02 | 76.76 | 80.49 | 74.29 | 80.00 | 2.5M |
| 2022-06-01 | 72.98 | 78.21 | 72.66 | 76.14 | 2.6M |
| 2022-05-31 | 67.81 | 73.13 | 66.88 | 71.86 | 1.5M |
| 2022-05-30 | 67.20 | 70.01 | 66.07 | 68.11 | 1.2M |
| 2022-05-27 | 68.49 | 70.21 | 66.59 | 67.06 | 1.1M |
| 2022-05-26 | 68.41 | 69.66 | 66.62 | 67.75 | 0.8M |
| 2022-05-25 | 68.73 | 70.78 | 67.21 | 68.44 | 1.2M |
| 2022-05-24 | 74.20 | 74.20 | 69.29 | 69.29 | 1.4M |
| 2022-05-23 | 71.46 | 75.99 | 71.46 | 73.81 | 1.7M |
| 2022-05-20 | 65.21 | 71.78 | 64.91 | 71.29 | 2.0M |
| 2022-05-19 | 64.24 | 65.42 | 63.71 | 65.21 | 0.9M |
| 2022-05-18 | 66.21 | 67.60 | 65.41 | 65.56 | 0.8M |
| 2022-05-17 | 68.06 | 68.06 | 65.71 | 66.43 | 1.4M |
| 2022-05-16 | 71.57 | 72.05 | 67.52 | 68.07 | 1.4M |
| 2022-05-13 | 71.54 | 72.86 | 69.14 | 70.36 | 1.2M |
| 2022-05-12 | 70.66 | 72.14 | 69.69 | 70.36 | 1.0M |
| 2022-05-11 | 68.16 | 73.20 | 67.88 | 70.75 | 1.8M |
| 2022-05-10 | 65.16 | 68.63 | 64.82 | 68.16 | 1.0M |
| 2022-05-09 | 69.35 | 69.64 | 66.12 | 66.79 | 0.9M |
| 2022-05-06 | 67.98 | 70.62 | 67.24 | 68.63 | 1.0M |
| 2022-05-05 | 69.51 | 71.36 | 67.51 | 69.00 | 1.4M |
| 2022-04-29 | 65.19 | 70.26 | 64.81 | 69.66 | 1.6M |
| 2022-04-28 | 68.24 | 68.25 | 64.06 | 64.61 | 1.4M |
| 2022-04-27 | 64.74 | 69.01 | 61.14 | 67.54 | 2.7M |
| 2022-04-26 | 66.07 | 68.89 | 63.79 | 64.49 | 2.8M |
| 2022-04-25 | 73.72 | 76.42 | 70.02 | 70.07 | 1.6M |
| 2022-04-22 | 80.61 | 80.61 | 76.29 | 77.24 | 1.8M |
| 2022-04-21 | 80.90 | 84.43 | 80.34 | 80.91 | 1.2M |
| 2022-04-20 | 82.97 | 83.71 | 81.24 | 81.42 | 0.8M |
| 2022-04-19 | 84.01 | 86.79 | 82.50 | 82.68 | 0.9M |
| 2022-04-18 | 81.07 | 86.14 | 79.83 | 84.98 | 1.3M |
| 2022-04-15 | 80.52 | 82.28 | 78.21 | 81.21 | 1.1M |
| 2022-04-14 | 78.93 | 81.66 | 78.93 | 80.59 | 1.0M |
| 2022-04-13 | 81.00 | 81.87 | 78.26 | 78.66 | 0.9M |
| 2022-04-12 | 80.00 | 82.06 | 79.36 | 81.81 | 1.4M |
| 2022-04-11 | 82.23 | 82.43 | 78.66 | 79.29 | 1.1M |
| 2022-04-08 | 86.07 | 86.32 | 82.16 | 82.83 | 1.2M |
| 2022-04-07 | 87.04 | 89.12 | 85.36 | 85.51 | 0.9M |
| 2022-04-06 | 90.01 | 90.36 | 87.43 | 87.80 | 0.9M |
| 2022-04-01 | 90.54 | 92.07 | 88.58 | 90.00 | 1.1M |
| 2022-03-31 | 93.26 | 94.64 | 90.95 | 91.14 | 1.1M |
| 2022-03-30 | 89.29 | 93.64 | 88.35 | 93.26 | 1.6M |
| 2022-03-29 | 90.63 | 92.86 | 88.33 | 88.51 | 0.7M |
| 2022-03-28 | 90.00 | 91.32 | 89.21 | 90.46 | 0.8M |
| 2022-03-25 | 94.79 | 95.57 | 90.71 | 90.95 | 0.9M |
| 2022-03-24 | 93.44 | 95.31 | 91.29 | 94.79 | 1.1M |
| 2022-03-23 | 91.27 | 95.43 | 90.07 | 94.64 | 1.3M |
| 2022-03-22 | 92.09 | 93.07 | 89.71 | 91.68 | 1.1M |
| 2022-03-21 | 91.24 | 92.86 | 90.36 | 92.08 | 1.2M |
| 2022-03-18 | 93.56 | 94.12 | 89.39 | 90.75 | 1.3M |
| 2022-03-17 | 91.39 | 96.43 | 90.57 | 93.68 | 2.7M |
| 2022-03-16 | 92.14 | 93.56 | 86.43 | 90.00 | 1.6M |
| 2022-03-15 | 92.64 | 95.40 | 90.01 | 90.12 | 1.1M |
| 2022-03-14 | 97.56 | 98.57 | 93.93 | 94.32 | 1.3M |
| 2022-03-11 | 94.06 | 98.70 | 93.11 | 98.30 | 1.0M |
| 2022-03-10 | 95.14 | 97.49 | 94.07 | 95.98 | 1.2M |
| 2022-03-09 | 96.06 | 97.12 | 90.80 | 92.37 | 1.0M |
| 2022-03-08 | 102.29 | 102.29 | 95.00 | 95.89 | 1.1M |
| 2022-03-07 | 104.29 | 104.29 | 99.75 | 100.26 | 1.1M |
| 2022-03-04 | 101.87 | 108.55 | 101.87 | 104.45 | 1.7M |
| 2022-03-03 | 106.62 | 107.28 | 102.69 | 103.29 | 1.1M |
| 2022-03-02 | 105.93 | 106.99 | 103.89 | 106.30 | 1.0M |
| 2022-03-01 | 110.01 | 110.70 | 106.67 | 107.50 | 1.0M |
| 2022-02-28 | 115.26 | 117.14 | 108.22 | 109.31 | 1.6M |
| 2022-02-25 | 106.26 | 112.54 | 106.26 | 110.56 | 1.3M |
| 2022-02-24 | 108.57 | 109.10 | 105.14 | 106.61 | 1.2M |
| 2022-02-23 | 102.92 | 109.93 | 102.92 | 108.99 | 1.4M |
| 2022-02-22 | 106.43 | 106.43 | 101.69 | 102.69 | 1.4M |
| 2022-02-21 | 110.49 | 113.99 | 106.78 | 106.86 | 1.6M |
| 2022-02-18 | 112.91 | 112.91 | 109.77 | 110.52 | 0.9M |
| 2022-02-17 | 111.51 | 114.87 | 111.29 | 114.14 | 1.1M |
| 2022-02-16 | 113.60 | 116.07 | 112.14 | 112.43 | 0.9M |
| 2022-02-15 | 109.82 | 114.69 | 107.90 | 114.40 | 1.5M |
| 2022-02-14 | 107.80 | 109.13 | 106.08 | 108.90 | 0.8M |
| 2022-02-11 | 112.85 | 112.85 | 107.38 | 107.80 | 0.9M |
| 2022-02-10 | 112.96 | 112.96 | 110.15 | 111.85 | 1.2M |
| 2022-02-09 | 108.94 | 113.64 | 107.19 | 112.50 | 1.4M |
| 2022-02-08 | 109.01 | 110.71 | 105.09 | 107.86 | 1.5M |
| 2022-02-07 | 112.14 | 112.71 | 107.20 | 109.44 | 1.5M |
| 2022-01-28 | 112.85 | 115.44 | 109.96 | 110.58 | 1.1M |
| 2022-01-27 | 115.58 | 117.07 | 110.72 | 111.36 | 0.9M |
| 2022-01-26 | 115.70 | 119.03 | 114.29 | 115.00 | 1.0M |
| 2022-01-25 | 119.78 | 120.50 | 114.29 | 115.00 | 1.1M |
| 2022-01-24 | 119.79 | 121.08 | 117.86 | 120.50 | 1.2M |
| 2022-01-21 | 121.32 | 122.50 | 118.61 | 120.59 | 1.0M |
| 2022-01-20 | 122.16 | 123.91 | 119.31 | 121.82 | 1.9M |
| 2022-01-19 | 122.88 | 124.37 | 119.29 | 121.66 | 2.0M |
| 2022-01-18 | 126.65 | 127.27 | 123.53 | 124.26 | 1.3M |
| 2022-01-17 | 127.86 | 128.19 | 125.08 | 127.41 | 1.2M |
| 2022-01-14 | 126.14 | 128.25 | 125.41 | 126.47 | 1.1M |
| 2022-01-13 | 133.08 | 134.06 | 127.16 | 127.64 | 1.9M |
| 2022-01-12 | 133.57 | 135.79 | 131.29 | 132.57 | 1.6M |
| 2022-01-11 | 136.63 | 138.12 | 131.44 | 132.90 | 1.6M |
| 2022-01-10 | 136.44 | 138.57 | 133.21 | 135.96 | 1.1M |
| 2022-01-07 | 141.35 | 141.35 | 135.28 | 136.36 | 1.6M |
| 2022-01-06 | 142.50 | 143.81 | 139.97 | 140.28 | 1.1M |
| 2022-01-05 | 147.16 | 148.96 | 141.88 | 142.50 | 1.1M |
| 2022-01-04 | 151.50 | 153.11 | 145.00 | 147.57 | 1.9M |