207.70
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 | 234.75 | 236.60 | 233.10 | 236.40 | 0.7M |
| 2022-12-29 | 231.90 | 235.00 | 230.10 | 234.75 | 0.9M |
| 2022-12-28 | 230.50 | 232.30 | 229.00 | 231.90 | 1.2M |
| 2022-12-27 | 228.95 | 230.90 | 228.40 | 229.80 | 0.8M |
| 2022-12-26 | 226.55 | 231.85 | 225.20 | 228.90 | 1.7M |
| 2022-12-23 | 227.00 | 227.85 | 224.55 | 227.00 | 0.9M |
| 2022-12-22 | 224.50 | 228.00 | 224.45 | 227.00 | 1.0M |
| 2022-12-21 | 227.40 | 229.85 | 223.75 | 224.50 | 1.6M |
| 2022-12-20 | 224.60 | 227.95 | 223.70 | 227.45 | 1.1M |
| 2022-12-19 | 226.20 | 227.00 | 221.20 | 223.70 | 1.9M |
| 2022-12-16 | 221.15 | 228.30 | 221.15 | 226.90 | 1.1M |
| 2022-12-15 | 226.30 | 226.90 | 220.80 | 221.15 | 1.1M |
| 2022-12-14 | 230.25 | 230.25 | 225.00 | 226.40 | 0.9M |
| 2022-12-13 | 231.50 | 231.90 | 228.70 | 229.85 | 0.6M |
| 2022-12-12 | 233.65 | 234.05 | 230.50 | 231.10 | 0.8M |
| 2022-12-09 | 233.05 | 234.90 | 232.65 | 233.65 | 0.7M |
| 2022-12-08 | 233.50 | 233.90 | 232.30 | 233.15 | 0.5M |
| 2022-12-07 | 232.15 | 234.90 | 232.15 | 233.50 | 0.5M |
| 2022-12-06 | 233.20 | 234.10 | 231.60 | 233.80 | 0.8M |
| 2022-12-05 | 233.65 | 234.90 | 231.30 | 233.05 | 0.7M |
| 2022-12-02 | 234.20 | 234.70 | 232.30 | 233.70 | 0.6M |
| 2022-12-01 | 236.80 | 236.80 | 234.05 | 234.70 | 0.9M |
| 2022-11-30 | 237.30 | 237.50 | 233.50 | 236.40 | 1.1M |
| 2022-11-29 | 235.00 | 237.90 | 234.00 | 236.95 | 0.8M |
| 2022-11-28 | 236.25 | 236.25 | 232.35 | 234.15 | 1.1M |
| 2022-11-25 | 234.80 | 237.85 | 234.00 | 236.25 | 1.7M |
| 2022-11-24 | 232.90 | 236.60 | 232.35 | 233.50 | 1.3M |
| 2022-11-23 | 228.60 | 234.30 | 226.30 | 232.85 | 1.3M |
| 2022-11-22 | 227.70 | 229.70 | 226.50 | 228.15 | 0.7M |
| 2022-11-21 | 230.40 | 230.40 | 225.85 | 227.70 | 1.0M |
| 2022-11-18 | 231.25 | 233.20 | 228.50 | 230.45 | 0.9M |
| 2022-11-17 | 234.80 | 235.40 | 232.00 | 232.60 | 0.8M |
| 2022-11-16 | 233.60 | 238.95 | 231.15 | 233.75 | 3.0M |
| 2022-11-15 | 234.70 | 238.00 | 221.10 | 231.10 | 3.0M |
| 2022-11-14 | 236.40 | 237.40 | 233.50 | 234.55 | 0.9M |
| 2022-11-11 | 228.35 | 235.50 | 226.75 | 235.00 | 1.7M |
| 2022-11-10 | 225.00 | 229.35 | 224.40 | 228.35 | 0.7M |
| 2022-11-09 | 230.35 | 231.60 | 222.80 | 224.75 | 1.9M |
| 2022-11-08 | 227.80 | 232.00 | 226.50 | 230.45 | 1.6M |
| 2022-11-07 | 223.30 | 229.00 | 222.80 | 227.70 | 1.2M |
| 2022-11-03 | 223.00 | 223.00 | 220.25 | 222.30 | 0.8M |
| 2022-11-02 | 226.85 | 227.30 | 220.05 | 223.45 | 0.9M |
| 2022-11-01 | 227.55 | 229.00 | 225.70 | 226.70 | 1.2M |
| 2022-10-31 | 224.95 | 229.00 | 224.00 | 225.80 | 1.5M |
| 2022-10-28 | 222.75 | 225.00 | 219.60 | 224.50 | 1.4M |
| 2022-10-27 | 219.65 | 223.50 | 218.20 | 222.75 | 2.1M |
| 2022-10-26 | 220.00 | 220.00 | 217.60 | 219.05 | 1.2M |
| 2022-10-25 | 216.50 | 220.35 | 215.40 | 219.00 | 1.6M |
| 2022-10-24 | 217.25 | 218.25 | 215.00 | 215.75 | 1.1M |
| 2022-10-21 | 217.00 | 217.40 | 212.80 | 215.80 | 1.3M |
| 2022-10-20 | 216.25 | 223.15 | 215.35 | 217.20 | 3.0M |
| 2022-10-19 | 213.00 | 216.45 | 210.05 | 215.30 | 1.7M |
| 2022-10-18 | 219.10 | 220.00 | 212.50 | 213.55 | 2.1M |
| 2022-10-17 | 209.50 | 218.95 | 207.20 | 218.65 | 2.2M |
| 2022-10-14 | 203.90 | 210.00 | 203.05 | 208.30 | 3.0M |
| 2022-10-13 | 204.45 | 205.85 | 200.90 | 203.50 | 1.5M |
| 2022-10-12 | 210.20 | 210.65 | 202.10 | 204.15 | 2.8M |
| 2022-10-11 | 200.65 | 212.40 | 200.00 | 210.10 | 2.4M |
| 2022-10-10 | 190.25 | 201.65 | 190.25 | 200.10 | 1.7M |
| 2022-10-07 | 207.65 | 207.85 | 196.20 | 196.20 | 2.1M |
| 2022-10-06 | 206.05 | 210.55 | 206.05 | 208.25 | 1.9M |
| 2022-10-05 | 202.60 | 209.20 | 200.75 | 206.55 | 2.9M |
| 2022-10-04 | 198.00 | 206.55 | 194.20 | 202.70 | 2.8M |
| 2022-10-03 | 193.00 | 198.00 | 190.00 | 197.05 | 2.0M |
| 2022-09-30 | 184.50 | 194.00 | 176.20 | 191.65 | 2.7M |
| 2022-09-29 | 187.00 | 188.70 | 179.35 | 183.00 | 1.4M |
| 2022-09-28 | 188.00 | 189.85 | 181.30 | 186.00 | 1.4M |
| 2022-09-27 | 190.40 | 198.50 | 179.35 | 187.45 | 2.8M |
| 2022-09-26 | 199.10 | 199.10 | 184.00 | 186.30 | 3.5M |
| 2022-09-23 | 216.00 | 216.00 | 197.50 | 200.65 | 3.9M |
| 2022-09-22 | 215.70 | 222.25 | 212.35 | 214.90 | 1.6M |
| 2022-09-21 | 201.00 | 221.00 | 201.00 | 216.50 | 2.5M |
| 2022-09-20 | 236.00 | 236.10 | 220.25 | 226.70 | 3.1M |
| 2022-09-19 | 236.00 | 236.60 | 234.70 | 235.85 | 0.8M |
| 2022-09-16 | 238.20 | 238.40 | 235.60 | 236.40 | 1.1M |
| 2022-09-15 | 238.05 | 240.00 | 236.60 | 238.20 | 1.2M |
| 2022-09-14 | 237.60 | 238.00 | 235.35 | 237.70 | 1.0M |
| 2022-09-13 | 240.70 | 241.60 | 237.40 | 237.75 | 1.1M |
| 2022-09-12 | 237.50 | 242.40 | 237.15 | 240.60 | 1.3M |
| 2022-09-09 | 237.55 | 240.00 | 237.05 | 237.75 | 0.9M |
| 2022-09-08 | 236.50 | 240.30 | 236.00 | 237.55 | 1.0M |
| 2022-09-07 | 239.00 | 239.30 | 235.25 | 236.05 | 1.7M |
| 2022-09-06 | 242.80 | 244.45 | 238.50 | 239.00 | 1.9M |
| 2022-09-05 | 240.20 | 243.00 | 239.85 | 242.80 | 1.1M |
| 2022-09-02 | 241.45 | 245.00 | 237.35 | 240.30 | 2.0M |
| 2022-09-01 | 236.50 | 242.00 | 236.50 | 241.45 | 1.6M |
| 2022-08-31 | 238.30 | 240.35 | 235.20 | 236.30 | 1.5M |
| 2022-08-30 | 241.20 | 243.20 | 239.00 | 239.30 | 0.9M |
| 2022-08-29 | 240.00 | 242.50 | 238.10 | 241.00 | 1.2M |
| 2022-08-26 | 236.40 | 240.10 | 234.15 | 240.10 | 1.4M |
| 2022-08-25 | 232.50 | 236.85 | 231.25 | 236.40 | 1.9M |
| 2022-08-24 | 235.80 | 236.45 | 230.15 | 231.85 | 1.7M |
| 2022-08-23 | 238.10 | 239.15 | 235.20 | 236.00 | 1.7M |
| 2022-08-22 | 240.00 | 240.00 | 237.40 | 238.10 | 0.9M |
| 2022-08-19 | 240.00 | 241.25 | 236.40 | 240.00 | 1.9M |
| 2022-08-18 | 245.75 | 247.40 | 238.50 | 241.95 | 2.3M |
| 2022-08-17 | 248.00 | 250.00 | 244.05 | 245.00 | 1.3M |
| 2022-08-16 | 246.50 | 248.75 | 244.00 | 248.00 | 1.0M |
| 2022-08-15 | 247.70 | 248.85 | 243.00 | 246.30 | 0.9M |
| 2022-08-12 | 245.05 | 247.15 | 243.10 | 245.10 | 0.7M |
| 2022-08-11 | 250.10 | 251.70 | 245.30 | 245.50 | 0.6M |
| 2022-08-10 | 248.90 | 251.00 | 246.70 | 250.05 | 0.7M |
| 2022-08-09 | 247.15 | 248.00 | 244.15 | 247.85 | 0.7M |
| 2022-08-08 | 245.00 | 249.35 | 243.70 | 247.15 | 0.9M |
| 2022-08-05 | 250.00 | 251.85 | 240.80 | 241.45 | 1.5M |
| 2022-08-04 | 247.05 | 252.20 | 245.55 | 251.00 | 1.5M |
| 2022-08-03 | 240.25 | 247.50 | 240.10 | 246.30 | 1.5M |
| 2022-08-02 | 240.80 | 241.95 | 239.00 | 241.00 | 0.7M |
| 2022-08-01 | 244.05 | 244.40 | 238.50 | 241.75 | 1.0M |
| 2022-07-29 | 243.50 | 245.00 | 241.05 | 243.45 | 1.6M |
| 2022-07-28 | 235.70 | 243.50 | 235.70 | 243.15 | 2.1M |
| 2022-07-27 | 234.00 | 237.00 | 232.00 | 235.65 | 1.5M |
| 2022-07-26 | 230.90 | 233.25 | 230.10 | 233.25 | 1.0M |
| 2022-07-25 | 231.00 | 232.00 | 229.55 | 230.85 | 0.6M |
| 2022-07-22 | 229.90 | 232.15 | 229.00 | 230.80 | 0.7M |
| 2022-07-21 | 232.60 | 233.50 | 227.20 | 229.05 | 0.8M |
| 2022-07-20 | 232.55 | 236.00 | 231.80 | 232.60 | 0.6M |
| 2022-07-19 | 236.30 | 236.80 | 231.55 | 232.55 | 0.8M |
| 2022-07-18 | 238.00 | 239.75 | 231.25 | 236.30 | 1.1M |
| 2022-07-15 | 229.15 | 239.55 | 226.00 | 236.90 | 1.5M |
| 2022-07-14 | 232.30 | 235.00 | 228.85 | 229.80 | 1.9M |
| 2022-07-13 | 236.85 | 238.95 | 231.00 | 233.90 | 1.7M |
| 2022-07-12 | 239.00 | 239.60 | 227.20 | 236.85 | 4.3M |
| 2022-07-11 | 247.55 | 247.55 | 237.05 | 239.85 | 4.7M |
| 2022-07-08 | 273.00 | 275.05 | 269.70 | 275.05 | 4.3M |
| 2022-07-07 | 269.90 | 273.05 | 268.10 | 273.00 | 1.7M |
| 2022-07-06 | 275.90 | 277.25 | 267.60 | 270.05 | 3.0M |
| 2022-07-05 | 280.05 | 281.45 | 275.25 | 276.30 | 1.9M |
| 2022-07-04 | 280.00 | 281.35 | 278.50 | 280.55 | 2.2M |
| 2022-07-01 | 272.00 | 279.00 | 269.05 | 278.85 | 1.7M |
| 2022-06-30 | 275.85 | 276.40 | 256.50 | 273.70 | 2.6M |
| 2022-06-29 | 277.40 | 278.00 | 275.00 | 275.70 | 0.7M |
| 2022-06-28 | 276.20 | 278.70 | 275.30 | 277.40 | 1.0M |
| 2022-06-27 | 279.00 | 280.65 | 275.00 | 276.20 | 0.9M |
| 2022-06-24 | 276.60 | 281.40 | 275.25 | 278.35 | 1.5M |
| 2022-06-23 | 279.00 | 279.50 | 274.00 | 276.20 | 2.7M |
| 2022-06-22 | 273.00 | 277.00 | 267.10 | 274.00 | 1.8M |
| 2022-06-21 | 275.85 | 275.85 | 269.85 | 272.70 | 1.1M |
| 2022-06-20 | 274.70 | 276.45 | 274.00 | 274.45 | 0.9M |
| 2022-06-17 | 276.30 | 277.00 | 272.20 | 274.70 | 0.8M |
| 2022-06-16 | 276.15 | 277.05 | 275.35 | 277.05 | 0.9M |
| 2022-06-15 | 275.00 | 277.10 | 273.50 | 276.10 | 1.4M |
| 2022-06-14 | 274.45 | 275.00 | 272.35 | 274.90 | 1.3M |
| 2022-06-10 | 271.00 | 274.90 | 269.10 | 274.00 | 1.3M |
| 2022-06-09 | 271.80 | 272.35 | 268.15 | 270.70 | 0.8M |
| 2022-06-08 | 270.00 | 274.50 | 270.00 | 272.35 | 1.5M |
| 2022-06-07 | 267.15 | 271.75 | 265.00 | 270.20 | 1.5M |
| 2022-06-06 | 260.00 | 270.50 | 258.00 | 268.35 | 2.6M |
| 2022-06-03 | 261.20 | 263.40 | 254.00 | 259.50 | 1.4M |
| 2022-06-02 | 257.00 | 261.90 | 252.75 | 261.70 | 2.2M |
| 2022-06-01 | 255.00 | 257.95 | 253.00 | 257.05 | 1.0M |
| 2022-05-31 | 254.95 | 257.00 | 251.75 | 254.95 | 1.1M |
| 2022-05-30 | 247.00 | 255.00 | 246.10 | 255.00 | 1.7M |
| 2022-05-27 | 245.05 | 248.75 | 243.90 | 246.90 | 1.3M |
| 2022-05-26 | 250.00 | 251.50 | 245.00 | 245.75 | 2.1M |
| 2022-05-25 | 245.30 | 249.45 | 242.55 | 248.00 | 2.3M |
| 2022-05-24 | 236.05 | 245.45 | 230.70 | 243.40 | 2.2M |
| 2022-05-23 | 239.00 | 240.00 | 232.30 | 236.00 | 1.1M |
| 2022-05-20 | 244.00 | 245.90 | 237.00 | 238.50 | 1.7M |
| 2022-05-19 | 242.40 | 246.00 | 237.60 | 243.15 | 2.5M |
| 2022-05-18 | 239.25 | 282.90 | 239.25 | 243.00 | 12.1M |
| 2022-05-17 | 208.50 | 219.60 | 205.00 | 217.50 | 2.1M |
| 2022-05-16 | 201.05 | 210.00 | 200.45 | 210.00 | 1.2M |
| 2022-05-13 | 201.05 | 202.95 | 199.00 | 200.85 | 1.2M |
| 2022-05-12 | 208.40 | 209.30 | 198.30 | 200.10 | 1.6M |
| 2022-05-11 | 211.25 | 211.25 | 206.10 | 209.45 | 0.8M |
| 2022-05-06 | 214.00 | 214.40 | 209.25 | 211.00 | 0.9M |
| 2022-05-05 | 208.70 | 214.95 | 208.70 | 214.10 | 1.1M |
| 2022-05-04 | 209.05 | 212.20 | 207.15 | 208.70 | 0.8M |
| 2022-04-29 | 205.65 | 209.35 | 205.05 | 209.05 | 1.1M |
| 2022-04-28 | 208.00 | 212.70 | 202.25 | 205.00 | 2.8M |
| 2022-04-27 | 196.80 | 208.20 | 194.35 | 207.60 | 4.8M |
| 2022-04-26 | 185.00 | 197.30 | 184.55 | 196.35 | 3.9M |
| 2022-04-25 | 188.10 | 188.30 | 181.65 | 185.00 | 1.3M |
| 2022-04-22 | 194.40 | 194.75 | 188.05 | 188.05 | 1.0M |
| 2022-04-21 | 197.30 | 198.25 | 192.30 | 192.40 | 1.1M |
| 2022-04-20 | 201.05 | 202.40 | 195.25 | 196.95 | 1.6M |
| 2022-04-19 | 205.00 | 205.00 | 195.10 | 201.80 | 1.2M |
| 2022-04-18 | 207.90 | 213.40 | 203.20 | 203.80 | 0.9M |
| 2022-04-15 | 205.70 | 211.70 | 200.45 | 207.35 | 1.0M |
| 2022-04-14 | 212.50 | 213.20 | 205.00 | 205.80 | 0.5M |
| 2022-04-13 | 214.75 | 215.90 | 210.00 | 210.50 | 0.7M |
| 2022-04-12 | 214.00 | 214.00 | 204.00 | 210.90 | 0.9M |
| 2022-04-11 | 217.80 | 217.80 | 210.10 | 211.75 | 0.7M |
| 2022-04-08 | 235.00 | 235.00 | 213.00 | 215.20 | 2.1M |
| 2022-04-07 | 215.00 | 221.85 | 215.00 | 216.50 | 0.5M |
| 2022-04-06 | 217.00 | 220.00 | 212.00 | 215.00 | 0.7M |
| 2022-04-05 | 230.05 | 231.05 | 215.35 | 218.00 | 1.0M |
| 2022-04-04 | 235.00 | 239.05 | 224.20 | 231.00 | 1.1M |
| 2022-04-01 | 238.60 | 248.10 | 232.00 | 235.00 | 1.4M |
| 2022-03-31 | 229.00 | 248.00 | 212.15 | 238.65 | 3.9M |
| 2022-03-30 | 177.15 | 235.00 | 177.15 | 233.00 | 3.5M |
| 2022-03-29 | 184.80 | 188.65 | 171.50 | 174.70 | 2.0M |
| 2022-03-28 | 190.60 | 194.20 | 181.20 | 184.80 | 1.0M |
| 2022-03-25 | 206.95 | 208.25 | 188.20 | 190.60 | 3.9M |
| 2022-03-24 | 200.00 | 236.00 | 198.15 | 205.60 | 3.1M |
| 2022-02-25 | 205.00 | 247.80 | 205.00 | 217.50 | 6.1M |
| 2022-02-24 | 235.00 | 240.00 | 155.00 | 206.65 | 10.8M |
| 2022-02-22 | 235.45 | 263.90 | 219.50 | 260.85 | 16.7M |
| 2022-02-21 | 272.85 | 278.00 | 226.00 | 239.75 | 20.2M |
| 2022-02-18 | 284.95 | 286.90 | 271.30 | 272.85 | 5.3M |
| 2022-02-17 | 287.40 | 287.80 | 281.10 | 283.45 | 4.5M |
| 2022-02-16 | 287.00 | 291.65 | 286.00 | 287.40 | 3.0M |
| 2022-02-15 | 281.45 | 287.85 | 280.70 | 287.30 | 3.3M |
| 2022-02-14 | 283.05 | 286.70 | 276.50 | 280.80 | 5.1M |
| 2022-02-11 | 292.05 | 292.95 | 282.70 | 284.80 | 3.4M |
| 2022-02-10 | 289.95 | 294.90 | 283.60 | 293.45 | 4.5M |
| 2022-02-09 | 290.00 | 290.50 | 286.75 | 289.90 | 3.6M |
| 2022-02-08 | 283.65 | 290.15 | 283.55 | 289.75 | 1.5M |
| 2022-02-07 | 285.00 | 286.70 | 282.25 | 284.45 | 1.0M |
| 2022-02-04 | 284.60 | 288.30 | 281.50 | 283.25 | 1.7M |
| 2022-02-03 | 286.10 | 286.15 | 280.00 | 284.60 | 2.0M |
| 2022-02-02 | 289.70 | 290.90 | 285.50 | 285.80 | 2.1M |
| 2022-02-01 | 288.70 | 291.00 | 286.25 | 289.60 | 2.4M |
| 2022-01-31 | 286.00 | 292.00 | 286.00 | 287.40 | 4.8M |
| 2022-01-28 | 280.00 | 285.55 | 275.20 | 285.55 | 3.5M |
| 2022-01-27 | 277.30 | 289.00 | 275.05 | 278.45 | 6.1M |
| 2022-01-26 | 279.45 | 284.90 | 276.25 | 277.90 | 5.6M |
| 2022-01-25 | 272.30 | 279.50 | 268.20 | 279.45 | 5.8M |
| 2022-01-24 | 273.95 | 275.45 | 263.30 | 272.95 | 10.6M |
| 2022-01-21 | 274.20 | 279.70 | 272.05 | 273.45 | 4.6M |
| 2022-01-20 | 275.70 | 280.65 | 273.20 | 274.40 | 5.3M |
| 2022-01-19 | 273.10 | 286.70 | 267.00 | 274.80 | 8.9M |
| 2022-01-18 | 278.00 | 284.00 | 267.10 | 272.95 | 10.1M |
| 2022-01-17 | 289.50 | 291.45 | 276.10 | 281.70 | 5.5M |
| 2022-01-14 | 291.90 | 292.70 | 281.60 | 289.65 | 4.6M |
| 2022-01-13 | 297.20 | 298.35 | 287.95 | 291.65 | 3.5M |
| 2022-01-12 | 297.00 | 301.00 | 294.20 | 296.45 | 1.8M |
| 2022-01-11 | 295.75 | 297.50 | 293.55 | 296.20 | 1.8M |
| 2022-01-10 | 300.00 | 302.50 | 291.10 | 295.85 | 1.8M |
| 2022-01-06 | 298.00 | 300.60 | 295.35 | 299.20 | 2.4M |
| 2022-01-05 | 305.15 | 306.00 | 298.30 | 298.30 | 1.8M |
| 2022-01-04 | 304.90 | 306.50 | 302.85 | 304.95 | 1.9M |
| 2022-01-03 | 299.00 | 305.00 | 298.05 | 304.65 | 2.1M |