67.00
最終更新: 2025-10-02
| 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 | 80.00 | 84.00 | 78.00 | 79.00 | 72.3M |
| 2022-12-29 | 83.00 | 84.00 | 80.00 | 80.00 | 27.6M |
| 2022-12-28 | 86.00 | 87.00 | 81.00 | 83.00 | 42.4M |
| 2022-12-27 | 80.00 | 87.00 | 79.00 | 86.00 | 115.2M |
| 2022-12-26 | 80.00 | 81.00 | 78.00 | 80.00 | 8.1M |
| 2022-12-23 | 79.00 | 83.00 | 78.00 | 79.00 | 29.7M |
| 2022-12-22 | 78.00 | 80.00 | 78.00 | 79.00 | 56.8M |
| 2022-12-21 | 79.00 | 80.00 | 77.00 | 78.00 | 16.5M |
| 2022-12-20 | 80.00 | 80.00 | 79.00 | 79.00 | 14.4M |
| 2022-12-19 | 80.00 | 81.00 | 79.00 | 79.00 | 13.7M |
| 2022-12-16 | 81.00 | 82.00 | 79.00 | 80.00 | 25.3M |
| 2022-12-15 | 82.00 | 85.00 | 80.00 | 81.00 | 53.7M |
| 2022-12-14 | 81.00 | 84.00 | 80.00 | 81.00 | 41.2M |
| 2022-12-13 | 80.00 | 84.00 | 79.00 | 80.00 | 34.1M |
| 2022-12-12 | 78.00 | 81.00 | 76.00 | 80.00 | 17.7M |
| 2022-12-09 | 82.00 | 83.00 | 77.00 | 78.00 | 52.0M |
| 2022-12-08 | 83.00 | 84.00 | 78.00 | 81.00 | 55.5M |
| 2022-12-07 | 89.00 | 90.00 | 83.00 | 83.00 | 55.0M |
| 2022-12-06 | 94.00 | 95.00 | 88.00 | 89.00 | 41.0M |
| 2022-12-05 | 94.00 | 99.00 | 93.00 | 94.00 | 49.5M |
| 2022-12-02 | 93.00 | 97.00 | 92.00 | 93.00 | 30.0M |
| 2022-12-01 | 93.00 | 99.00 | 93.00 | 93.00 | 46.9M |
| 2022-11-30 | 102.00 | 103.00 | 96.00 | 98.00 | 109.8M |
| 2022-11-29 | 104.00 | 104.00 | 101.00 | 102.00 | 26.6M |
| 2022-11-28 | 104.00 | 106.00 | 102.00 | 103.00 | 37.5M |
| 2022-11-25 | 103.00 | 106.00 | 102.00 | 104.00 | 64.9M |
| 2022-11-24 | 104.00 | 105.00 | 102.00 | 102.00 | 25.8M |
| 2022-11-23 | 102.00 | 107.00 | 101.00 | 103.00 | 132.8M |
| 2022-11-22 | 104.00 | 104.00 | 102.00 | 102.00 | 29.4M |
| 2022-11-21 | 103.00 | 105.00 | 102.00 | 103.00 | 21.6M |
| 2022-11-18 | 105.00 | 106.00 | 103.00 | 103.00 | 17.6M |
| 2022-11-17 | 105.00 | 107.00 | 104.00 | 104.00 | 27.4M |
| 2022-11-16 | 106.00 | 108.00 | 104.00 | 105.00 | 28.7M |
| 2022-11-15 | 103.00 | 110.00 | 103.00 | 105.00 | 130.0M |
| 2022-11-14 | 105.00 | 107.00 | 103.00 | 103.00 | 32.7M |
| 2022-11-11 | 105.00 | 107.00 | 103.00 | 104.00 | 36.7M |
| 2022-11-10 | 110.00 | 111.00 | 103.00 | 103.00 | 108.5M |
| 2022-11-09 | 102.00 | 110.00 | 100.00 | 110.00 | 184.3M |
| 2022-11-08 | 101.00 | 103.00 | 100.00 | 101.00 | 27.8M |
| 2022-11-07 | 103.00 | 104.00 | 100.00 | 101.00 | 29.2M |
| 2022-11-04 | 103.00 | 104.00 | 101.00 | 102.00 | 21.0M |
| 2022-11-03 | 104.00 | 105.00 | 102.00 | 102.00 | 18.3M |
| 2022-11-02 | 102.00 | 106.00 | 101.00 | 104.00 | 38.8M |
| 2022-11-01 | 105.00 | 106.00 | 101.00 | 102.00 | 32.5M |
| 2022-10-31 | 107.00 | 108.00 | 104.00 | 104.00 | 23.2M |
| 2022-10-28 | 110.00 | 111.00 | 106.00 | 106.00 | 25.6M |
| 2022-10-27 | 111.00 | 112.00 | 108.00 | 109.00 | 28.6M |
| 2022-10-26 | 109.00 | 112.00 | 109.00 | 110.00 | 40.2M |
| 2022-10-25 | 108.00 | 111.00 | 107.00 | 108.00 | 59.6M |
| 2022-10-24 | 108.00 | 112.00 | 106.00 | 107.00 | 58.1M |
| 2022-10-21 | 105.00 | 110.00 | 104.00 | 108.00 | 52.9M |
| 2022-10-20 | 102.00 | 105.00 | 102.00 | 104.00 | 20.2M |
| 2022-10-19 | 103.00 | 106.00 | 102.00 | 102.00 | 34.7M |
| 2022-10-18 | 104.00 | 106.00 | 100.00 | 102.00 | 61.4M |
| 2022-10-17 | 109.00 | 109.00 | 100.00 | 101.00 | 64.9M |
| 2022-10-14 | 112.00 | 112.00 | 107.00 | 107.00 | 37.0M |
| 2022-10-13 | 110.00 | 114.00 | 108.00 | 109.00 | 53.6M |
| 2022-10-12 | 110.00 | 115.00 | 108.00 | 109.00 | 121.5M |
| 2022-10-11 | 110.00 | 113.00 | 107.00 | 108.00 | 72.6M |
| 2022-10-10 | 112.00 | 112.00 | 107.00 | 108.00 | 38.7M |
| 2022-10-07 | 111.00 | 115.00 | 109.00 | 112.00 | 37.4M |
| 2022-10-06 | 113.00 | 113.00 | 111.00 | 111.00 | 22.7M |
| 2022-10-05 | 111.00 | 114.00 | 110.00 | 112.00 | 71.2M |
| 2022-10-04 | 110.00 | 117.00 | 108.00 | 110.00 | 146.7M |
| 2022-10-03 | 110.00 | 114.00 | 109.00 | 110.00 | 82.8M |
| 2022-09-30 | 108.00 | 109.00 | 104.00 | 109.00 | 68.4M |
| 2022-09-29 | 113.00 | 115.00 | 107.00 | 108.00 | 68.2M |
| 2022-09-28 | 117.00 | 118.00 | 112.00 | 113.00 | 33.2M |
| 2022-09-27 | 112.00 | 118.00 | 112.00 | 117.00 | 42.1M |
| 2022-09-26 | 117.00 | 118.00 | 112.00 | 112.00 | 58.3M |
| 2022-09-23 | 121.00 | 124.00 | 116.00 | 118.00 | 39.0M |
| 2022-09-22 | 115.00 | 121.00 | 114.00 | 121.00 | 64.3M |
| 2022-09-21 | 119.00 | 124.00 | 115.00 | 115.00 | 113.8M |
| 2022-09-20 | 120.00 | 124.00 | 117.00 | 119.00 | 61.3M |
| 2022-09-19 | 122.00 | 129.00 | 120.00 | 120.00 | 75.2M |
| 2022-09-16 | 122.00 | 128.00 | 121.00 | 122.00 | 134.1M |
| 2022-09-15 | 138.00 | 144.00 | 129.00 | 129.00 | 258.7M |
| 2022-09-14 | 144.00 | 146.00 | 137.00 | 138.00 | 187.6M |
| 2022-09-13 | 146.00 | 151.00 | 145.00 | 146.00 | 120.3M |
| 2022-09-12 | 154.00 | 157.00 | 145.00 | 146.00 | 388.2M |
| 2022-09-09 | 142.00 | 154.00 | 138.00 | 152.00 | 429.0M |
| 2022-09-08 | 146.00 | 151.00 | 140.00 | 142.00 | 233.4M |
| 2022-09-07 | 139.00 | 148.00 | 133.00 | 145.00 | 498.6M |
| 2022-09-06 | 150.00 | 156.00 | 140.00 | 140.00 | 384.7M |
| 2022-09-05 | 132.00 | 156.00 | 132.00 | 150.00 | 934.1M |
| 2022-09-02 | 115.00 | 135.00 | 115.00 | 135.00 | 361.7M |
| 2022-09-01 | 116.00 | 119.00 | 114.00 | 114.00 | 76.2M |
| 2022-08-31 | 112.00 | 115.00 | 109.00 | 115.00 | 95.9M |
| 2022-08-30 | 108.00 | 116.00 | 108.00 | 111.00 | 113.1M |
| 2022-08-29 | 110.00 | 111.00 | 107.00 | 108.00 | 45.0M |
| 2022-08-26 | 112.00 | 113.00 | 111.00 | 111.00 | 31.7M |
| 2022-08-25 | 112.00 | 117.00 | 111.00 | 112.00 | 134.6M |
| 2022-08-24 | 106.00 | 114.00 | 106.00 | 111.00 | 162.9M |
| 2022-08-23 | 105.00 | 107.00 | 104.00 | 106.00 | 32.6M |
| 2022-08-22 | 109.00 | 109.00 | 103.00 | 105.00 | 47.0M |
| 2022-08-19 | 109.00 | 110.00 | 107.00 | 109.00 | 27.8M |
| 2022-08-18 | 107.00 | 110.00 | 106.00 | 109.00 | 41.3M |
| 2022-08-16 | 109.00 | 110.00 | 107.00 | 107.00 | 35.6M |
| 2022-08-15 | 112.00 | 113.00 | 109.00 | 109.00 | 33.8M |
| 2022-08-12 | 110.00 | 115.00 | 108.00 | 112.00 | 142.0M |
| 2022-08-11 | 109.00 | 114.00 | 108.00 | 110.00 | 88.1M |
| 2022-08-10 | 111.00 | 112.00 | 107.00 | 109.00 | 57.0M |
| 2022-08-09 | 111.00 | 113.00 | 109.00 | 111.00 | 60.0M |
| 2022-08-08 | 113.00 | 115.00 | 110.00 | 110.00 | 64.9M |
| 2022-08-05 | 115.00 | 116.00 | 111.00 | 112.00 | 66.9M |
| 2022-08-04 | 116.00 | 118.00 | 114.00 | 114.00 | 75.4M |
| 2022-08-03 | 121.00 | 121.00 | 114.00 | 115.00 | 85.5M |
| 2022-08-02 | 121.00 | 125.00 | 118.00 | 119.00 | 146.7M |
| 2022-08-01 | 128.00 | 128.00 | 120.00 | 120.00 | 166.3M |
| 2022-07-29 | 129.00 | 138.00 | 124.00 | 127.00 | 508.1M |
| 2022-07-28 | 122.00 | 136.00 | 122.00 | 129.00 | 419.6M |
| 2022-07-27 | 117.00 | 123.00 | 115.00 | 121.00 | 90.2M |
| 2022-07-26 | 120.00 | 125.00 | 117.00 | 117.00 | 78.3M |
| 2022-07-25 | 125.00 | 128.00 | 121.00 | 123.00 | 86.0M |
| 2022-07-22 | 118.00 | 125.00 | 117.00 | 124.00 | 142.1M |
| 2022-07-21 | 117.00 | 121.00 | 116.00 | 117.00 | 64.4M |
| 2022-07-20 | 115.00 | 121.00 | 115.00 | 117.00 | 96.3M |
| 2022-07-19 | 113.00 | 120.00 | 112.00 | 114.00 | 94.1M |
| 2022-07-18 | 115.00 | 116.00 | 109.00 | 112.00 | 39.3M |
| 2022-07-15 | 122.00 | 123.00 | 113.00 | 113.00 | 167.6M |
| 2022-07-14 | 119.00 | 132.00 | 117.00 | 121.00 | 225.1M |
| 2022-07-13 | 123.00 | 131.00 | 121.00 | 121.00 | 136.9M |
| 2022-07-12 | 159.00 | 159.00 | 130.00 | 130.00 | 224.5M |
| 2022-07-11 | 105.00 | 139.00 | 104.00 | 139.00 | 486.6M |
| 2022-07-08 | 108.00 | 112.00 | 102.00 | 104.00 | 37.5M |
| 2022-07-07 | 104.00 | 108.00 | 104.00 | 107.00 | 24.3M |
| 2022-07-06 | 100.00 | 109.00 | 100.00 | 105.00 | 44.0M |
| 2022-07-05 | 104.00 | 110.00 | 100.00 | 107.00 | 130.0M |
| 2022-07-04 | 113.00 | 113.00 | 107.00 | 107.00 | 24.4M |
| 2022-07-01 | 122.00 | 124.00 | 114.00 | 114.00 | 62.5M |
| 2022-06-30 | 130.00 | 132.00 | 122.00 | 122.00 | 34.2M |
| 2022-06-29 | 132.00 | 132.00 | 128.00 | 130.00 | 12.7M |
| 2022-06-28 | 133.00 | 135.00 | 130.00 | 131.00 | 17.4M |
| 2022-06-27 | 130.00 | 134.00 | 129.00 | 132.00 | 24.1M |
| 2022-06-24 | 132.00 | 134.00 | 129.00 | 129.00 | 30.5M |
| 2022-06-23 | 137.00 | 138.00 | 130.00 | 132.00 | 41.0M |
| 2022-06-22 | 133.00 | 141.00 | 133.00 | 136.00 | 67.3M |
| 2022-06-21 | 134.00 | 137.00 | 131.00 | 132.00 | 30.8M |
| 2022-06-20 | 140.00 | 143.00 | 132.00 | 133.00 | 41.1M |
| 2022-06-17 | 141.00 | 144.00 | 138.00 | 140.00 | 35.5M |
| 2022-06-16 | 137.00 | 146.00 | 136.00 | 142.00 | 66.5M |
| 2022-06-15 | 141.00 | 145.00 | 132.00 | 136.00 | 40.6M |
| 2022-06-14 | 137.00 | 147.00 | 135.00 | 140.00 | 73.4M |
| 2022-06-13 | 148.00 | 149.00 | 141.00 | 141.00 | 77.1M |
| 2022-06-10 | 155.00 | 159.00 | 150.00 | 151.00 | 100.5M |
| 2022-06-09 | 155.00 | 156.00 | 151.00 | 155.00 | 76.3M |
| 2022-06-08 | 155.00 | 158.00 | 148.00 | 152.00 | 123.9M |
| 2022-06-07 | 164.00 | 170.00 | 153.00 | 153.00 | 176.0M |
| 2022-06-06 | 170.00 | 174.00 | 158.00 | 164.00 | 147.4M |
| 2022-06-03 | 182.00 | 185.00 | 169.00 | 169.00 | 170.1M |
| 2022-06-02 | 195.00 | 196.00 | 181.00 | 181.00 | 106.9M |
| 2022-05-31 | 198.00 | 200.00 | 191.00 | 193.00 | 259.4M |
| 2022-05-30 | 206.00 | 206.00 | 198.00 | 198.00 | 98.6M |
| 2022-05-27 | 206.00 | 228.00 | 198.00 | 204.00 | 350.2M |
| 2022-05-25 | 198.00 | 206.00 | 197.00 | 204.00 | 39.8M |
| 2022-05-24 | 197.00 | 202.00 | 194.00 | 198.00 | 59.1M |
| 2022-05-23 | 206.00 | 218.00 | 196.00 | 196.00 | 91.1M |
| 2022-05-20 | 199.00 | 216.00 | 198.00 | 208.00 | 90.8M |
| 2022-05-19 | 198.00 | 204.00 | 193.00 | 199.00 | 57.3M |
| 2022-05-18 | 204.00 | 214.00 | 194.00 | 200.00 | 118.5M |
| 2022-05-17 | 190.00 | 208.00 | 190.00 | 202.00 | 97.1M |
| 2022-05-13 | 189.00 | 197.00 | 177.00 | 190.00 | 90.9M |
| 2022-05-12 | 200.00 | 200.00 | 186.00 | 189.00 | 68.5M |
| 2022-05-11 | 204.00 | 220.00 | 200.00 | 200.00 | 132.4M |
| 2022-05-10 | 197.00 | 210.00 | 184.00 | 202.00 | 101.0M |
| 2022-05-09 | 214.00 | 214.00 | 196.00 | 197.00 | 86.8M |
| 2022-04-28 | 206.00 | 222.00 | 206.00 | 210.00 | 149.5M |
| 2022-04-27 | 208.00 | 216.00 | 200.00 | 204.00 | 54.7M |
| 2022-04-26 | 210.00 | 218.00 | 200.00 | 208.00 | 132.4M |
| 2022-04-25 | 216.00 | 222.00 | 210.00 | 210.00 | 157.2M |
| 2022-04-22 | 242.00 | 244.00 | 224.00 | 224.00 | 86.8M |
| 2022-04-21 | 232.00 | 242.00 | 230.00 | 240.00 | 75.1M |
| 2022-04-20 | 246.00 | 248.00 | 228.00 | 230.00 | 108.1M |
| 2022-04-19 | 258.00 | 276.00 | 244.00 | 244.00 | 302.1M |
| 2022-04-18 | 246.00 | 256.00 | 228.00 | 256.00 | 326.0M |
| 2022-04-14 | 244.00 | 256.00 | 244.00 | 244.00 | 344.4M |
| 2022-04-13 | 280.00 | 282.00 | 262.00 | 262.00 | 198.0M |
| 2022-04-12 | 302.00 | 308.00 | 280.00 | 280.00 | 288.0M |
| 2022-04-11 | 296.00 | 320.00 | 292.00 | 300.00 | 608.0M |
| 2022-04-08 | 282.00 | 294.00 | 280.00 | 292.00 | 180.7M |
| 2022-04-07 | 280.00 | 294.00 | 276.00 | 280.00 | 209.9M |
| 2022-04-06 | 280.00 | 282.00 | 274.00 | 278.00 | 74.5M |
| 2022-04-05 | 284.00 | 288.00 | 276.00 | 278.00 | 100.1M |
| 2022-04-04 | 274.00 | 296.00 | 270.00 | 282.00 | 176.9M |
| 2022-04-01 | 280.00 | 284.00 | 272.00 | 272.00 | 99.2M |
| 2022-03-31 | 286.00 | 292.00 | 280.00 | 280.00 | 100.0M |
| 2022-03-30 | 288.00 | 294.00 | 276.00 | 286.00 | 126.2M |
| 2022-03-29 | 302.00 | 308.00 | 284.00 | 286.00 | 198.0M |
| 2022-03-28 | 296.00 | 302.00 | 284.00 | 298.00 | 171.9M |
| 2022-03-25 | 298.00 | 316.00 | 286.00 | 294.00 | 260.4M |
| 2022-03-24 | 340.00 | 352.00 | 302.00 | 302.00 | 691.6M |
| 2022-03-23 | 298.00 | 324.00 | 296.00 | 324.00 | 624.3M |
| 2022-03-22 | 284.00 | 296.00 | 278.00 | 296.00 | 192.8M |
| 2022-03-21 | 280.00 | 298.00 | 274.00 | 282.00 | 595.8M |
| 2022-03-18 | 250.00 | 272.00 | 250.00 | 272.00 | 238.0M |
| 2022-03-17 | 240.00 | 248.00 | 240.00 | 248.00 | 47.8M |
| 2022-03-16 | 246.00 | 250.00 | 238.00 | 240.00 | 32.7M |
| 2022-03-15 | 254.00 | 256.00 | 238.00 | 242.00 | 62.5M |
| 2022-03-14 | 246.00 | 258.00 | 240.00 | 252.00 | 112.3M |
| 2022-03-11 | 232.00 | 250.00 | 232.00 | 240.00 | 115.0M |
| 2022-03-10 | 240.00 | 248.00 | 228.00 | 232.00 | 84.0M |
| 2022-03-09 | 254.00 | 254.00 | 238.00 | 238.00 | 166.2M |
| 2022-03-08 | 276.00 | 288.00 | 254.00 | 254.00 | 176.6M |
| 2022-03-07 | 250.00 | 272.00 | 234.00 | 272.00 | 252.1M |
| 2022-03-04 | 250.00 | 264.00 | 242.00 | 248.00 | 172.8M |
| 2022-03-02 | 268.00 | 276.00 | 252.00 | 254.00 | 203.9M |
| 2022-03-01 | 272.00 | 290.00 | 260.00 | 268.00 | 221.7M |
| 2022-02-25 | 266.00 | 302.00 | 266.00 | 272.00 | 431.0M |
| 2022-02-24 | 286.00 | 318.00 | 286.00 | 286.00 | 994.4M |
| 2022-02-17 | 256.00 | 314.00 | 244.00 | 306.00 | 1,016.6M |
| 2022-02-16 | 244.00 | 272.00 | 244.00 | 254.00 | 704.9M |
| 2022-02-15 | 200.00 | 252.00 | 196.00 | 240.00 | 1,170.7M |
| 2022-02-14 | 206.00 | 222.00 | 200.00 | 200.00 | 365.1M |
| 2022-02-11 | 224.00 | 234.00 | 214.00 | 214.00 | 469.1M |
| 2022-02-09 | 212.00 | 240.00 | 212.00 | 228.00 | 604.1M |
| 2022-02-08 | 220.00 | 248.00 | 192.00 | 218.00 | 1,743.8M |
| 2022-02-07 | 155.00 | 206.00 | 154.00 | 206.00 | 1,952.1M |
| 2022-02-04 | 136.00 | 154.00 | 132.00 | 154.00 | 985.8M |
| 2022-02-03 | 145.00 | 159.00 | 132.00 | 136.00 | 1,125.1M |
| 2022-02-02 | 109.00 | 142.00 | 109.00 | 141.00 | 1,321.8M |
| 2022-01-31 | 91.00 | 111.00 | 91.00 | 108.00 | 889.1M |
| 2022-01-28 | 88.00 | 95.00 | 85.00 | 91.00 | 287.1M |
| 2022-01-27 | 85.00 | 93.00 | 85.00 | 87.00 | 289.3M |
| 2022-01-26 | 85.00 | 98.00 | 83.00 | 85.00 | 852.1M |
| 2022-01-25 | 73.00 | 95.00 | 73.00 | 84.00 | 1,903.2M |
| 2022-01-24 | 54.00 | 72.00 | 53.00 | 72.00 | 717.2M |
| 2022-01-21 | 51.00 | 54.00 | 51.00 | 54.00 | 137.1M |
| 2022-01-20 | 51.00 | 52.00 | 50.00 | 51.00 | 53.1M |
| 2022-01-19 | 51.00 | 52.00 | 50.00 | 51.00 | 63.4M |
| 2022-01-18 | 51.00 | 52.00 | 50.00 | 51.00 | 83.2M |
| 2022-01-17 | 52.00 | 53.00 | 51.00 | 51.00 | 47.7M |
| 2022-01-14 | 52.00 | 55.00 | 51.00 | 52.00 | 85.6M |
| 2022-01-13 | 52.00 | 53.00 | 51.00 | 52.00 | 100.5M |
| 2022-01-12 | 53.00 | 54.00 | 51.00 | 52.00 | 44.2M |
| 2022-01-11 | 55.00 | 55.00 | 53.00 | 53.00 | 26.2M |
| 2022-01-10 | 55.00 | 56.00 | 54.00 | 54.00 | 22.4M |
| 2022-01-07 | 55.00 | 55.00 | 53.00 | 55.00 | 31.7M |
| 2022-01-06 | 55.00 | 56.00 | 54.00 | 55.00 | 41.7M |
| 2022-01-05 | 57.00 | 58.00 | 55.00 | 55.00 | 57.9M |
| 2022-01-04 | 58.00 | 60.00 | 56.00 | 57.00 | 115.6M |
| 2022-01-03 | 62.00 | 63.00 | 58.00 | 58.00 | 64.2M |