最終更新: 2025-10-01
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
2021-12-31 350.70 353.60 350.35 352.30 0.0M
2021-12-30 349.80 350.00 347.90 348.35 0.0M
2021-12-29 351.85 355.15 346.00 349.45 0.0M
2021-12-28 358.00 361.95 347.85 351.85 0.0M
2021-12-27 353.05 353.55 348.85 352.00 0.0M
2021-12-24 349.95 354.25 347.00 352.00 0.0M
2021-12-23 352.60 353.65 347.00 347.95 0.0M
2021-12-22 349.45 352.80 344.30 348.50 0.0M
2021-12-21 346.55 361.85 343.25 346.35 0.0M
2021-12-20 360.00 365.00 341.30 354.65 0.0M
2021-12-17 356.50 356.50 350.00 350.90 0.0M
2021-12-16 375.00 375.00 353.05 354.90 0.0M
2021-12-15 373.00 373.00 352.90 358.10 0.0M
2021-12-14 366.30 371.85 360.00 367.85 0.0M
2021-12-13 360.55 373.15 360.55 367.05 0.0M
2021-12-10 363.55 371.15 363.55 369.30 0.0M
2021-12-09 364.00 369.40 360.00 363.05 0.0M
2021-12-08 360.90 366.95 360.00 364.20 0.0M
2021-12-07 360.00 365.45 356.05 359.55 0.0M
2021-12-06 371.00 371.00 352.95 358.40 0.0M
2021-12-03 373.00 373.00 356.15 358.25 0.0M
2021-12-02 375.00 375.00 351.55 362.50 0.0M
2021-12-01 362.15 364.00 357.00 363.20 0.0M
2021-11-30 375.00 375.00 354.05 359.00 0.0M
2021-11-29 374.95 374.95 352.30 355.75 0.0M
2021-11-26 375.00 375.00 367.65 368.20 0.0M
2021-11-25 389.00 389.00 364.80 373.80 0.0M
2021-11-24 375.65 377.25 370.20 371.95 0.0M
2021-11-23 380.80 380.80 374.00 374.85 0.0M
2021-11-22 388.25 388.75 375.90 378.00 0.0M
2021-11-18 390.95 392.30 386.20 391.45 0.0M
2021-11-17 394.15 394.15 389.70 390.50 0.0M
2021-11-16 389.80 394.45 387.60 392.25 0.0M
2021-11-15 391.70 391.70 385.45 389.85 0.0M
2021-11-12 390.75 393.95 390.70 391.40 0.0M
2021-11-11 393.80 393.80 385.30 390.25 0.0M
2021-11-10 393.20 394.35 390.00 393.25 0.0M
2021-11-09 394.55 396.30 390.00 392.00 0.0M
2021-11-08 391.05 403.15 387.50 389.45 0.0M
2021-11-04 391.75 391.75 387.30 387.80 0.0M
2021-11-03 386.95 392.15 384.20 386.15 0.0M
2021-11-02 390.65 392.15 383.80 390.25 0.0M
2021-11-01 389.70 393.00 386.85 389.05 0.0M
2021-10-29 384.05 401.80 382.70 392.65 0.0M
2021-10-28 391.15 391.55 384.60 385.10 0.0M
2021-10-27 390.05 394.40 390.00 391.00 0.0M
2021-10-26 389.95 391.40 387.70 390.00 0.0M
2021-10-25 392.00 392.00 384.00 386.30 0.0M
2021-10-22 383.00 399.95 383.00 390.70 0.0M
2021-10-21 390.00 399.15 388.45 391.90 0.0M
2021-10-20 401.05 402.85 385.55 392.40 0.0M
2021-10-19 417.65 417.65 400.00 401.00 0.0M
2021-10-18 408.75 410.00 403.70 408.55 0.0M
2021-10-14 410.90 411.00 405.60 405.70 0.0M
2021-10-13 415.45 417.60 408.00 408.45 0.0M
2021-10-12 403.70 419.00 395.70 412.55 0.0M
2021-10-11 407.95 414.90 403.00 403.95 0.0M
2021-10-08 410.70 413.45 404.60 405.75 0.0M
2021-10-07 407.10 421.00 400.05 409.75 0.0M
2021-10-06 410.10 410.10 401.35 402.55 0.0M
2021-10-05 413.55 418.60 408.00 408.85 0.0M
2021-10-04 408.85 418.95 406.70 409.95 0.0M
2021-10-01 394.70 409.25 394.10 400.45 0.0M
2021-09-30 398.05 401.35 394.05 395.60 0.0M
2021-09-29 398.80 401.65 395.40 397.75 0.0M
2021-09-28 399.40 402.35 397.20 399.50 0.0M
2021-09-27 400.45 405.05 392.75 396.80 0.0M
2021-09-24 419.90 419.90 391.95 398.60 0.0M
2021-09-23 403.55 403.95 397.75 400.05 0.0M
2021-09-22 395.50 400.50 394.05 399.75 0.0M
2021-09-21 395.00 398.75 327.00 394.15 0.0M
2021-09-20 400.00 405.40 397.00 399.25 0.0M
2021-09-17 408.40 409.05 398.00 401.60 0.0M
2021-09-16 404.00 410.20 403.00 405.20 0.0M
2021-09-15 404.90 408.70 401.90 404.15 0.0M
2021-09-14 400.55 402.50 397.65 399.05 0.0M
2021-09-13 399.75 402.40 395.00 397.45 0.0M
2021-09-09 400.20 403.20 395.15 399.70 0.0M
2021-09-08 403.45 407.35 401.55 403.25 0.0M
2021-09-07 403.80 409.80 397.80 401.95 0.0M
2021-09-06 406.75 407.35 399.95 401.00 0.0M
2021-09-03 401.95 407.15 400.30 403.20 0.0M
2021-09-02 394.05 399.85 384.70 396.05 0.0M
2021-09-01 395.00 399.45 393.40 395.60 0.0M
2021-08-31 394.85 401.70 393.45 396.50 0.0M
2021-08-30 395.05 401.95 385.40 394.35 0.0M
2021-08-27 394.10 399.80 381.05 394.35 0.0M
2021-08-26 402.95 407.35 388.90 392.55 0.0M
2021-08-25 398.05 407.30 390.50 393.20 0.0M
2021-08-24 375.00 395.00 375.00 393.10 0.0M
2021-08-23 411.95 411.95 375.00 381.10 0.0M
2021-08-20 397.05 403.70 386.80 390.30 0.0M
2021-08-18 418.00 418.00 396.25 396.50 0.0M
2021-08-17 399.85 408.25 399.85 400.55 0.0M
2021-08-16 404.95 407.75 398.00 400.10 0.0M
2021-08-13 408.35 412.05 402.75 404.05 0.0M
2021-08-12 404.70 411.50 400.05 406.00 0.0M
2021-08-11 401.05 404.90 390.00 403.45 0.0M
2021-08-10 422.35 424.15 405.30 412.65 0.0M
2021-08-09 420.20 423.45 411.80 415.80 0.0M
2021-08-06 421.00 425.00 416.30 419.80 0.0M
2021-08-05 428.85 428.90 411.95 419.95 0.0M
2021-08-04 438.90 446.55 421.40 425.65 0.0M
2021-08-03 428.05 434.00 425.95 430.00 0.0M
2021-08-02 450.00 457.65 424.00 434.85 0.0M
2021-07-30 463.00 463.00 450.10 452.10 0.0M
2021-07-29 453.95 464.95 447.35 454.75 0.0M
2021-07-28 451.00 464.50 445.00 449.20 0.0M
2021-07-27 465.00 476.00 455.00 458.20 0.0M
2021-07-26 478.35 484.55 458.00 464.45 0.0M
2021-07-23 462.00 495.50 428.00 471.70 0.1M
2021-07-22 409.70 463.35 405.15 456.75 0.0M
2021-07-20 408.65 410.95 389.85 402.15 0.0M
2021-07-19 409.75 418.00 406.75 408.25 0.0M
2021-07-16 411.85 421.10 409.35 412.00 0.0M
2021-07-15 420.25 422.95 411.85 413.35 0.0M
2021-07-14 418.75 422.00 411.55 416.95 0.0M
2021-07-13 419.05 422.90 412.00 419.80 0.0M
2021-07-12 415.20 429.50 412.10 415.75 0.0M
2021-07-09 400.35 414.25 400.00 409.90 0.0M
2021-07-08 419.40 419.50 411.00 414.30 0.0M
2021-07-07 425.00 426.25 413.00 414.40 0.0M
2021-07-06 405.00 439.40 405.00 419.85 0.0M
2021-07-05 394.00 410.00 392.60 407.55 0.0M
2021-07-02 393.35 398.20 393.35 397.20 0.0M
2021-07-01 400.00 400.00 392.10 392.60 0.0M
2021-06-30 397.70 402.30 395.40 397.15 0.0M
2021-06-29 402.15 404.95 396.30 400.20 0.0M
2021-06-28 406.50 408.85 404.95 406.25 0.0M
2021-06-25 401.65 410.00 396.30 404.60 0.0M
2021-06-24 419.95 419.95 398.50 399.70 0.0M
2021-06-23 403.45 406.80 400.00 401.75 0.0M
2021-06-22 401.10 409.20 400.00 402.30 0.0M
2021-06-21 390.05 404.40 390.05 399.60 0.0M
2021-06-18 413.00 427.50 404.50 412.15 0.0M
2021-06-17 434.00 434.00 419.20 422.10 0.0M
2021-06-16 430.00 443.20 422.50 427.55 0.0M
2021-06-15 432.00 432.00 420.85 427.15 0.0M
2021-06-14 425.00 427.00 411.85 419.40 0.0M
2021-06-11 428.75 431.40 423.75 424.70 0.0M
2021-06-10 433.65 433.65 420.70 423.40 0.0M
2021-06-09 449.00 449.00 415.55 422.85 0.0M
2021-06-08 430.70 435.00 415.05 429.35 0.0M
2021-06-07 444.35 444.35 425.00 430.90 0.0M
2021-06-04 445.00 465.00 436.20 439.10 0.0M
2021-06-03 420.00 444.05 410.10 433.20 0.0M
2021-06-02 406.55 425.00 400.05 411.80 0.0M
2021-06-01 413.95 413.95 400.00 404.35 0.0M
2021-05-31 402.70 414.40 401.90 406.00 0.0M
2021-05-28 417.70 417.70 400.10 407.10 0.0M
2021-05-27 416.50 416.80 400.00 409.20 0.0M
2021-05-26 420.00 423.10 402.00 416.70 0.0M
2021-05-25 405.00 426.00 405.00 411.60 0.0M
2021-05-24 384.20 399.50 379.25 396.45 0.0M
2021-05-21 383.65 384.60 371.85 379.60 0.0M
2021-05-20 393.00 397.00 377.15 379.95 0.0M
2021-05-19 374.90 398.00 374.10 390.20 0.0M
2021-05-18 375.00 378.45 373.55 375.10 0.0M
2021-05-17 372.10 375.00 368.80 371.95 0.0M
2021-05-14 371.30 371.30 366.35 369.05 0.0M
2021-05-12 370.35 373.70 368.35 370.60 0.0M
2021-05-11 388.00 388.00 369.50 370.65 0.0M
2021-05-10 366.00 372.20 365.85 369.55 0.0M
2021-05-07 362.00 379.95 351.30 368.35 0.0M
2021-05-06 398.95 398.95 361.00 367.75 0.0M
2021-05-05 368.15 374.35 367.00 371.75 0.0M
2021-05-04 372.30 372.30 365.00 366.30 0.0M
2021-05-03 361.00 375.00 361.00 370.80 0.0M
2021-04-30 378.95 384.90 368.15 374.60 0.0M
2021-04-29 388.90 388.90 370.20 375.00 0.0M
2021-04-28 374.90 392.50 372.30 377.15 0.0M
2021-04-27 368.30 389.95 365.45 369.20 0.0M
2021-04-26 364.00 366.80 361.00 365.25 0.0M
2021-04-23 363.05 371.00 360.70 363.05 0.0M
2021-04-22 370.00 370.00 360.05 363.05 0.0M
2021-04-20 394.00 394.00 362.65 367.60 0.0M
2021-04-19 364.70 371.30 362.35 370.50 0.0M
2021-04-16 371.95 385.10 371.95 377.05 0.0M
2021-04-15 369.85 375.00 366.50 374.90 0.0M
2021-04-13 382.00 382.00 363.70 372.10 0.0M
2021-04-12 389.00 389.00 360.00 367.40 0.0M
2021-04-09 385.00 398.00 376.90 388.10 0.0M
2021-04-08 394.70 400.00 384.00 393.30 0.0M
2021-04-07 400.00 400.00 381.00 388.00 0.0M
2021-04-06 372.30 389.90 370.50 388.25 0.0M
2021-04-05 376.00 377.00 368.05 372.30 0.0M
2021-04-01 372.30 380.00 365.50 378.05 0.0M
2021-03-31 379.00 380.15 365.00 367.35 0.0M
2021-03-30 405.00 405.00 373.75 376.05 0.0M
2021-03-26 373.20 396.00 366.00 379.45 0.0M
2021-03-25 399.00 399.00 359.55 363.80 0.0M
2021-03-24 391.00 391.00 377.95 380.05 0.0M
2021-03-23 387.70 392.20 385.00 391.10 0.0M
2021-03-22 384.75 432.00 382.65 389.15 0.0M
2021-03-19 382.00 393.00 372.70 380.30 0.0M
2021-03-18 391.95 405.00 382.00 386.35 0.0M
2021-03-17 395.85 395.85 389.60 390.85 0.0M
2021-03-16 402.90 402.90 391.30 392.25 0.0M
2021-03-15 396.70 403.30 395.05 400.60 0.0M
2021-03-12 397.95 409.00 397.25 399.80 0.0M
2021-03-10 394.20 404.00 391.05 403.25 0.0M
2021-03-09 404.00 407.20 390.00 393.85 0.0M
2021-03-08 381.00 404.85 381.00 397.50 0.0M
2021-03-05 400.00 413.00 398.00 402.90 0.0M
2021-03-04 404.40 407.40 403.10 405.30 0.0M
2021-03-03 412.85 412.85 404.20 404.35 0.0M
2021-03-02 410.45 415.95 404.15 407.30 0.0M
2021-03-01 415.25 415.25 403.00 410.00 0.0M
2021-02-26 418.00 418.00 402.55 406.85 0.0M
2021-02-25 416.35 432.25 416.35 420.80 0.0M
2021-02-24 414.80 425.00 410.15 416.10 0.0M
2021-02-23 420.00 450.00 406.85 411.95 0.0M
2021-02-22 390.05 402.70 386.80 392.85 0.2M
2021-02-19 396.80 403.95 394.00 397.30 0.0M
2021-02-18 408.25 408.25 382.90 390.15 0.0M
2021-02-17 407.85 410.00 402.75 405.45 0.0M
2021-02-16 420.00 425.05 403.10 407.40 0.0M
2021-02-15 427.50 441.10 420.00 421.60 0.0M
2021-02-12 399.60 436.45 376.00 420.15 0.0M
2021-02-11 396.70 400.00 390.00 399.90 0.0M
2021-02-10 400.00 406.00 391.95 392.20 0.0M
2021-02-09 393.70 402.00 389.00 396.15 0.0M
2021-02-08 397.00 402.70 385.05 395.00 0.0M
2021-02-05 402.00 408.25 392.70 397.80 0.0M
2021-02-04 418.00 418.00 400.05 401.25 0.0M
2021-02-03 402.80 406.25 398.35 404.85 0.0M
2021-02-02 398.95 407.95 397.25 399.30 0.0M
2021-02-01 385.10 396.80 385.00 394.75 0.0M
2021-01-29 387.00 413.35 385.55 394.50 0.0M
2021-01-28 377.85 396.60 375.15 386.40 0.0M
2021-01-27 386.00 387.35 374.00 378.30 0.0M
2021-01-25 399.50 399.50 389.05 390.40 0.0M
2021-01-22 403.00 406.20 393.60 396.50 0.0M
2021-01-21 413.30 413.30 397.00 400.70 0.0M
2021-01-20 414.95 415.00 401.50 409.80 0.0M
2021-01-19 414.30 430.00 400.00 409.40 0.0M
2021-01-18 420.80 420.80 408.35 410.55 0.0M
2021-01-15 418.00 422.90 412.45 421.30 0.0M
2021-01-14 423.25 432.00 419.35 420.65 0.0M
2021-01-13 428.45 429.40 417.80 423.10 0.0M
2021-01-12 418.00 432.30 416.75 421.25 0.0M
2021-01-11 420.00 420.00 412.00 414.80 0.0M
2021-01-08 410.20 422.00 408.00 413.95 0.0M
2021-01-07 409.75 413.00 405.90 408.60 0.0M
2021-01-06 412.20 413.00 404.10 408.20 0.0M
2021-01-05 415.00 418.75 407.15 409.15 0.0M
2021-01-04 409.85 419.90 407.30 417.80 0.0M
2021-01-01 404.00 412.00 399.80 409.85 0.0M