29.09
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 | 70.41 | 71.37 | 68.75 | 68.75 | 3.6M |
| 2022-12-29 | 71.50 | 72.75 | 69.88 | 70.00 | 5.0M |
| 2022-12-28 | 70.56 | 71.87 | 68.27 | 70.35 | 6.0M |
| 2022-12-27 | 69.20 | 70.50 | 68.66 | 70.09 | 3.3M |
| 2022-12-26 | 66.01 | 68.99 | 66.01 | 68.93 | 3.6M |
| 2022-12-23 | 67.03 | 68.01 | 66.55 | 66.87 | 3.0M |
| 2022-12-22 | 70.03 | 70.36 | 67.00 | 67.39 | 4.6M |
| 2022-12-21 | 69.77 | 71.28 | 69.20 | 69.64 | 2.7M |
| 2022-12-20 | 72.00 | 72.65 | 69.90 | 70.03 | 4.4M |
| 2022-12-19 | 71.70 | 75.50 | 71.70 | 72.27 | 5.3M |
| 2022-12-16 | 73.95 | 74.20 | 71.50 | 72.23 | 4.7M |
| 2022-12-15 | 72.80 | 75.12 | 71.88 | 74.72 | 5.5M |
| 2022-12-14 | 74.11 | 74.98 | 72.67 | 72.80 | 4.6M |
| 2022-12-13 | 76.18 | 76.33 | 74.35 | 74.55 | 4.2M |
| 2022-12-12 | 77.50 | 77.77 | 75.72 | 75.72 | 4.5M |
| 2022-12-09 | 78.30 | 78.76 | 77.05 | 77.76 | 5.5M |
| 2022-12-08 | 80.17 | 80.88 | 78.50 | 78.56 | 6.1M |
| 2022-12-07 | 78.00 | 81.65 | 77.94 | 80.18 | 8.5M |
| 2022-12-06 | 76.90 | 79.40 | 75.70 | 78.37 | 5.5M |
| 2022-12-05 | 77.36 | 77.88 | 75.50 | 77.34 | 4.5M |
| 2022-12-02 | 77.08 | 78.80 | 76.57 | 77.12 | 5.2M |
| 2022-12-01 | 79.88 | 79.98 | 77.36 | 77.79 | 6.5M |
| 2022-11-30 | 76.00 | 78.40 | 76.00 | 77.22 | 6.2M |
| 2022-11-29 | 74.00 | 77.18 | 73.00 | 75.76 | 5.6M |
| 2022-11-28 | 72.98 | 74.50 | 72.68 | 73.94 | 3.8M |
| 2022-11-25 | 77.10 | 77.38 | 74.66 | 74.80 | 5.0M |
| 2022-11-24 | 76.99 | 79.15 | 76.80 | 77.55 | 6.4M |
| 2022-11-23 | 76.61 | 77.35 | 74.55 | 76.68 | 5.4M |
| 2022-11-22 | 77.82 | 78.48 | 75.82 | 76.30 | 4.8M |
| 2022-11-21 | 76.50 | 78.99 | 76.24 | 78.48 | 6.7M |
| 2022-11-18 | 80.09 | 81.20 | 77.00 | 77.00 | 9.4M |
| 2022-11-17 | 82.73 | 83.01 | 78.80 | 80.60 | 9.7M |
| 2022-11-16 | 86.13 | 86.62 | 83.20 | 83.25 | 5.9M |
| 2022-11-15 | 82.99 | 86.28 | 82.51 | 86.13 | 7.5M |
| 2022-11-14 | 86.02 | 86.49 | 82.61 | 83.23 | 8.5M |
| 2022-11-11 | 88.90 | 89.29 | 85.15 | 86.80 | 10.2M |
| 2022-11-10 | 87.89 | 88.32 | 84.38 | 85.19 | 8.7M |
| 2022-11-09 | 88.78 | 90.80 | 88.08 | 89.18 | 6.3M |
| 2022-11-08 | 88.95 | 91.97 | 87.70 | 88.77 | 7.9M |
| 2022-11-07 | 89.99 | 93.00 | 87.95 | 89.29 | 12.5M |
| 2022-11-04 | 82.99 | 90.28 | 82.68 | 90.00 | 15.9M |
| 2022-11-03 | 81.48 | 82.80 | 81.20 | 82.28 | 8.1M |
| 2022-11-02 | 79.80 | 83.49 | 79.10 | 82.57 | 11.0M |
| 2022-11-01 | 78.99 | 81.50 | 77.15 | 80.00 | 8.9M |
| 2022-10-31 | 74.32 | 79.87 | 74.32 | 78.31 | 9.6M |
| 2022-10-28 | 79.33 | 80.50 | 74.50 | 74.88 | 11.3M |
| 2022-10-27 | 81.40 | 83.40 | 79.56 | 79.68 | 8.1M |
| 2022-10-26 | 81.22 | 83.80 | 79.40 | 81.59 | 10.7M |
| 2022-10-25 | 79.30 | 82.80 | 77.22 | 81.44 | 10.6M |
| 2022-10-24 | 79.00 | 83.88 | 78.48 | 78.94 | 13.8M |
| 2022-10-21 | 76.10 | 78.97 | 74.90 | 77.70 | 10.6M |
| 2022-10-20 | 75.00 | 76.23 | 73.76 | 74.81 | 6.5M |
| 2022-10-19 | 78.15 | 80.58 | 75.69 | 75.69 | 10.2M |
| 2022-10-18 | 76.60 | 79.26 | 76.21 | 78.11 | 12.5M |
| 2022-10-17 | 72.00 | 76.75 | 71.55 | 76.00 | 19.2M |
| 2022-10-14 | 74.50 | 74.80 | 68.33 | 72.75 | 29.7M |
| 2022-10-13 | 82.92 | 85.58 | 82.32 | 83.06 | 5.9M |
| 2022-10-12 | 79.47 | 83.87 | 77.01 | 83.79 | 8.9M |
| 2022-10-11 | 82.63 | 84.30 | 79.44 | 79.80 | 7.7M |
| 2022-10-10 | 84.15 | 84.97 | 81.60 | 81.76 | 5.5M |
| 2022-09-30 | 87.46 | 87.66 | 83.88 | 84.15 | 5.4M |
| 2022-09-29 | 87.40 | 89.60 | 87.10 | 87.90 | 5.6M |
| 2022-09-28 | 91.00 | 91.00 | 86.26 | 86.50 | 6.7M |
| 2022-09-27 | 91.98 | 92.36 | 89.27 | 91.39 | 6.0M |
| 2022-09-26 | 89.40 | 93.65 | 89.00 | 91.24 | 5.6M |
| 2022-09-23 | 92.01 | 93.09 | 89.12 | 90.20 | 5.0M |
| 2022-09-22 | 90.68 | 93.36 | 89.86 | 92.67 | 5.1M |
| 2022-09-21 | 92.89 | 94.37 | 91.22 | 91.60 | 5.1M |
| 2022-09-20 | 96.00 | 96.98 | 93.06 | 93.45 | 7.6M |
| 2022-09-19 | 92.36 | 96.26 | 92.00 | 94.52 | 6.9M |
| 2022-09-16 | 92.45 | 94.10 | 91.30 | 92.51 | 6.0M |
| 2022-09-15 | 97.60 | 98.58 | 91.20 | 92.45 | 9.5M |
| 2022-09-14 | 98.99 | 99.99 | 96.28 | 97.66 | 6.3M |
| 2022-09-13 | 104.37 | 104.66 | 100.00 | 100.61 | 6.1M |
| 2022-09-09 | 100.15 | 102.40 | 99.68 | 101.90 | 4.9M |
| 2022-09-08 | 105.28 | 106.50 | 100.03 | 100.50 | 7.9M |
| 2022-09-07 | 99.00 | 105.30 | 98.69 | 104.91 | 9.4M |
| 2022-09-06 | 100.17 | 101.88 | 97.00 | 100.72 | 7.9M |
| 2022-09-05 | 100.02 | 102.20 | 98.74 | 99.43 | 5.1M |
| 2022-09-02 | 101.22 | 102.52 | 99.13 | 100.00 | 4.8M |
| 2022-09-01 | 103.00 | 103.59 | 100.06 | 100.32 | 5.5M |
| 2022-08-31 | 106.60 | 108.78 | 102.85 | 103.59 | 7.6M |
| 2022-08-30 | 105.49 | 106.20 | 103.10 | 105.80 | 5.3M |
| 2022-08-29 | 102.98 | 106.92 | 102.53 | 105.59 | 6.8M |
| 2022-08-26 | 108.22 | 109.89 | 104.80 | 104.88 | 6.4M |
| 2022-08-25 | 109.40 | 111.64 | 106.50 | 108.20 | 6.2M |
| 2022-08-24 | 115.30 | 115.48 | 109.21 | 109.21 | 8.7M |
| 2022-08-23 | 112.97 | 114.94 | 111.08 | 114.31 | 10.3M |
| 2022-08-22 | 108.60 | 114.98 | 108.40 | 113.73 | 10.8M |
| 2022-08-19 | 111.25 | 112.90 | 107.60 | 109.40 | 12.8M |
| 2022-08-18 | 113.99 | 120.00 | 111.51 | 112.80 | 13.3M |
| 2022-08-17 | 114.87 | 115.87 | 109.61 | 114.31 | 15.3M |
| 2022-08-16 | 118.07 | 118.77 | 108.88 | 112.07 | 23.2M |
| 2022-08-15 | 120.00 | 123.99 | 118.20 | 118.60 | 9.5M |
| 2022-08-12 | 124.72 | 125.77 | 119.64 | 120.70 | 7.7M |
| 2022-08-11 | 124.70 | 125.91 | 121.33 | 125.10 | 7.5M |
| 2022-08-10 | 127.12 | 130.44 | 123.05 | 124.08 | 8.2M |
| 2022-08-09 | 128.95 | 131.00 | 125.26 | 128.50 | 7.7M |
| 2022-08-08 | 128.80 | 128.95 | 124.57 | 127.99 | 7.6M |
| 2022-08-05 | 132.57 | 134.00 | 128.05 | 129.84 | 5.2M |
| 2022-08-04 | 134.14 | 135.15 | 128.89 | 131.60 | 4.3M |
| 2022-08-03 | 139.98 | 141.10 | 132.10 | 132.50 | 6.6M |
| 2022-08-02 | 138.18 | 143.46 | 136.95 | 138.35 | 5.6M |
| 2022-08-01 | 138.50 | 141.78 | 134.47 | 141.02 | 6.2M |
| 2022-07-29 | 142.50 | 143.15 | 138.49 | 138.50 | 4.2M |
| 2022-07-28 | 144.52 | 145.00 | 138.60 | 140.47 | 6.1M |
| 2022-07-27 | 143.25 | 147.66 | 142.89 | 143.23 | 4.3M |
| 2022-07-26 | 143.03 | 149.50 | 142.30 | 145.02 | 4.5M |
| 2022-07-25 | 146.30 | 146.79 | 139.49 | 142.88 | 5.5M |
| 2022-07-22 | 150.94 | 151.88 | 144.20 | 147.50 | 6.6M |
| 2022-07-21 | 163.00 | 168.00 | 148.30 | 148.50 | 9.9M |
| 2022-07-20 | 151.67 | 157.77 | 149.84 | 154.69 | 6.8M |
| 2022-07-19 | 147.93 | 160.80 | 147.02 | 151.88 | 9.4M |
| 2022-07-18 | 140.50 | 152.67 | 140.00 | 147.93 | 11.2M |
| 2022-07-15 | 137.00 | 145.85 | 136.91 | 140.90 | 8.2M |
| 2022-07-14 | 128.40 | 138.18 | 127.22 | 137.56 | 9.0M |
| 2022-07-13 | 133.05 | 135.83 | 123.66 | 129.44 | 9.0M |
| 2022-07-12 | 133.50 | 134.56 | 128.15 | 129.93 | 6.0M |
| 2022-07-11 | 141.06 | 141.06 | 130.80 | 133.40 | 8.9M |
| 2022-07-08 | 147.00 | 147.60 | 140.77 | 143.19 | 5.2M |
| 2022-07-07 | 140.80 | 149.99 | 139.56 | 146.50 | 8.9M |
| 2022-07-06 | 140.00 | 144.44 | 138.50 | 141.68 | 6.6M |
| 2022-07-05 | 145.00 | 149.54 | 138.06 | 141.90 | 10.6M |
| 2022-07-04 | 130.92 | 136.85 | 127.81 | 134.54 | 6.8M |
| 2022-07-01 | 130.01 | 134.00 | 129.11 | 130.84 | 5.2M |
| 2022-06-30 | 127.89 | 131.83 | 126.20 | 129.44 | 6.7M |
| 2022-06-29 | 132.01 | 135.00 | 125.10 | 126.00 | 9.2M |
| 2022-06-28 | 132.80 | 135.10 | 129.00 | 134.65 | 5.8M |
| 2022-06-27 | 135.40 | 141.00 | 131.50 | 131.63 | 9.4M |
| 2022-06-24 | 129.02 | 134.99 | 126.00 | 134.06 | 9.6M |
| 2022-06-23 | 124.00 | 128.50 | 120.33 | 126.95 | 9.3M |
| 2022-06-22 | 120.00 | 124.92 | 119.39 | 121.31 | 8.3M |
| 2022-06-21 | 125.00 | 125.98 | 116.71 | 119.40 | 12.4M |
| 2022-06-20 | 127.85 | 129.49 | 124.18 | 126.61 | 9.9M |
| 2022-06-17 | 113.68 | 126.30 | 112.00 | 125.32 | 18.2M |
| 2022-06-16 | 104.77 | 115.28 | 104.77 | 112.00 | 11.0M |
| 2022-06-15 | 105.55 | 108.66 | 104.11 | 105.00 | 8.9M |
| 2022-06-14 | 104.05 | 104.89 | 101.00 | 104.00 | 6.9M |
| 2022-06-13 | 103.20 | 107.00 | 102.50 | 106.17 | 9.9M |
| 2022-06-10 | 100.26 | 106.40 | 99.56 | 104.83 | 12.6M |
| 2022-06-09 | 102.10 | 103.45 | 99.01 | 100.88 | 6.6M |
| 2022-06-08 | 105.00 | 106.20 | 100.30 | 103.33 | 8.0M |
| 2022-06-07 | 106.80 | 108.63 | 102.88 | 104.70 | 8.4M |
| 2022-06-06 | 99.85 | 108.66 | 99.85 | 106.56 | 12.9M |
| 2022-06-02 | 91.58 | 101.99 | 91.58 | 100.68 | 13.9M |
| 2022-06-01 | 91.50 | 94.20 | 89.58 | 92.45 | 8.0M |
| 2022-05-31 | 89.24 | 93.01 | 87.00 | 93.01 | 8.9M |
| 2022-05-30 | 89.46 | 89.96 | 85.89 | 89.80 | 7.3M |
| 2022-05-27 | 89.95 | 93.11 | 87.50 | 87.96 | 5.6M |
| 2022-05-26 | 90.50 | 92.18 | 88.26 | 89.36 | 4.9M |
| 2022-05-25 | 90.04 | 92.00 | 88.69 | 91.35 | 5.4M |
| 2022-05-24 | 95.50 | 96.26 | 90.00 | 90.05 | 6.6M |
| 2022-05-23 | 96.00 | 96.96 | 93.38 | 96.26 | 5.4M |
| 2022-05-20 | 98.00 | 99.95 | 94.20 | 97.41 | 7.0M |
| 2022-05-19 | 94.00 | 99.78 | 92.00 | 97.23 | 6.4M |
| 2022-05-18 | 96.95 | 97.90 | 95.30 | 95.52 | 5.5M |
| 2022-05-17 | 91.00 | 97.40 | 91.00 | 96.60 | 8.9M |
| 2022-05-16 | 94.40 | 99.00 | 91.70 | 92.60 | 8.1M |
| 2022-05-13 | 91.97 | 94.63 | 89.51 | 92.38 | 6.7M |
| 2022-05-12 | 91.57 | 93.78 | 89.98 | 91.08 | 6.9M |
| 2022-05-11 | 88.99 | 96.31 | 87.79 | 93.00 | 9.0M |
| 2022-05-10 | 83.03 | 89.85 | 82.20 | 87.65 | 7.4M |
| 2022-05-09 | 86.45 | 87.99 | 84.07 | 84.90 | 4.6M |
| 2022-05-06 | 87.37 | 90.00 | 85.60 | 85.65 | 6.1M |
| 2022-05-05 | 90.00 | 91.00 | 85.38 | 90.20 | 8.9M |
| 2022-04-29 | 92.00 | 94.45 | 86.40 | 93.32 | 7.8M |
| 2022-04-28 | 86.33 | 92.47 | 86.33 | 90.09 | 6.6M |
| 2022-04-27 | 82.47 | 91.50 | 79.60 | 89.66 | 10.6M |
| 2022-04-26 | 87.62 | 88.57 | 83.25 | 83.55 | 6.1M |
| 2022-04-25 | 89.29 | 91.65 | 85.51 | 86.70 | 6.6M |
| 2022-04-22 | 95.42 | 97.79 | 93.00 | 93.98 | 4.4M |
| 2022-04-21 | 99.66 | 101.66 | 95.06 | 95.87 | 4.2M |
| 2022-04-20 | 106.72 | 106.72 | 99.18 | 99.37 | 4.6M |
| 2022-04-19 | 105.93 | 107.50 | 104.50 | 105.80 | 3.8M |
| 2022-04-18 | 99.31 | 107.33 | 97.90 | 107.09 | 5.9M |
| 2022-04-15 | 102.31 | 102.55 | 97.30 | 99.70 | 6.5M |
| 2022-04-14 | 109.40 | 110.98 | 102.36 | 103.70 | 6.4M |
| 2022-04-13 | 113.00 | 113.77 | 104.01 | 107.51 | 7.4M |
| 2022-04-12 | 114.92 | 114.92 | 108.90 | 112.12 | 7.0M |
| 2022-04-11 | 110.40 | 115.56 | 106.30 | 114.02 | 10.6M |
| 2022-04-08 | 110.00 | 115.90 | 108.00 | 112.78 | 10.0M |
| 2022-04-07 | 123.52 | 126.73 | 119.10 | 120.48 | 5.2M |
| 2022-04-06 | 129.31 | 129.89 | 123.00 | 124.00 | 6.1M |
| 2022-04-01 | 129.22 | 134.00 | 127.50 | 130.60 | 5.1M |
| 2022-03-31 | 138.27 | 140.00 | 126.03 | 129.42 | 8.0M |
| 2022-03-30 | 126.50 | 140.48 | 126.50 | 139.87 | 8.4M |
| 2022-03-29 | 127.50 | 130.00 | 124.90 | 127.80 | 4.2M |
| 2022-03-28 | 126.65 | 129.50 | 124.50 | 126.50 | 3.9M |
| 2022-03-25 | 136.44 | 137.45 | 127.56 | 128.00 | 7.6M |
| 2022-03-24 | 137.45 | 138.60 | 132.99 | 136.50 | 4.7M |
| 2022-03-23 | 140.38 | 140.38 | 136.50 | 138.27 | 4.4M |
| 2022-03-22 | 138.15 | 141.85 | 137.25 | 138.20 | 4.6M |
| 2022-03-21 | 140.05 | 143.00 | 137.80 | 138.05 | 6.6M |
| 2022-03-18 | 136.11 | 140.49 | 134.21 | 140.49 | 6.6M |
| 2022-03-17 | 138.14 | 140.69 | 135.66 | 136.60 | 9.0M |
| 2022-03-16 | 130.99 | 136.18 | 128.12 | 135.49 | 10.9M |
| 2022-03-15 | 116.97 | 131.48 | 116.00 | 126.43 | 11.0M |
| 2022-03-14 | 121.84 | 123.83 | 119.09 | 119.42 | 5.8M |
| 2022-03-11 | 121.21 | 125.38 | 118.90 | 124.99 | 7.7M |
| 2022-03-10 | 120.00 | 126.09 | 119.02 | 125.14 | 14.6M |
| 2022-03-09 | 108.00 | 112.56 | 105.00 | 111.50 | 17.2M |
| 2022-03-08 | 122.04 | 122.50 | 103.05 | 104.20 | 27.0M |
| 2022-03-07 | 134.00 | 135.00 | 125.16 | 126.55 | 7.1M |
| 2022-03-04 | 136.49 | 142.92 | 135.17 | 135.74 | 5.2M |
| 2022-03-03 | 145.13 | 145.80 | 134.00 | 139.50 | 7.1M |
| 2022-03-02 | 145.02 | 146.93 | 141.50 | 144.16 | 4.0M |
| 2022-03-01 | 147.77 | 148.94 | 143.43 | 146.30 | 6.2M |
| 2022-02-28 | 146.00 | 149.30 | 144.10 | 147.50 | 8.8M |
| 2022-02-25 | 146.50 | 149.50 | 140.20 | 145.00 | 7.0M |
| 2022-02-24 | 140.01 | 145.68 | 138.00 | 142.31 | 7.4M |
| 2022-02-23 | 131.00 | 144.79 | 130.71 | 142.50 | 8.2M |
| 2022-02-22 | 130.50 | 132.59 | 129.23 | 130.70 | 4.0M |
| 2022-02-21 | 136.97 | 137.50 | 131.48 | 132.28 | 4.6M |
| 2022-02-18 | 133.33 | 138.35 | 133.30 | 135.85 | 4.6M |
| 2022-02-17 | 133.20 | 138.49 | 131.50 | 135.63 | 5.8M |
| 2022-02-16 | 133.92 | 135.20 | 130.85 | 133.20 | 5.6M |
| 2022-02-15 | 120.83 | 132.96 | 120.83 | 132.14 | 10.2M |
| 2022-02-14 | 114.45 | 122.21 | 114.07 | 120.50 | 5.2M |
| 2022-02-11 | 118.00 | 121.49 | 116.00 | 117.07 | 5.7M |
| 2022-02-10 | 126.76 | 129.60 | 117.98 | 121.61 | 7.6M |
| 2022-02-09 | 125.30 | 127.88 | 123.30 | 125.74 | 5.5M |
| 2022-02-08 | 131.90 | 131.90 | 121.02 | 127.29 | 8.6M |
| 2022-02-07 | 135.00 | 138.88 | 129.06 | 130.35 | 8.6M |
| 2022-01-28 | 129.88 | 134.45 | 126.24 | 129.41 | 8.5M |
| 2022-01-27 | 129.50 | 132.60 | 127.42 | 129.42 | 6.4M |
| 2022-01-26 | 128.83 | 133.00 | 128.16 | 129.87 | 5.3M |
| 2022-01-25 | 128.51 | 132.63 | 126.80 | 126.80 | 5.6M |
| 2022-01-24 | 125.00 | 133.19 | 123.50 | 129.25 | 7.8M |
| 2022-01-21 | 122.51 | 127.87 | 120.00 | 124.88 | 5.3M |
| 2022-01-20 | 127.90 | 129.19 | 123.26 | 124.92 | 5.6M |
| 2022-01-19 | 132.30 | 132.88 | 123.80 | 127.49 | 8.1M |
| 2022-01-18 | 133.00 | 134.88 | 130.10 | 131.68 | 6.2M |
| 2022-01-17 | 138.28 | 139.97 | 133.00 | 133.00 | 8.5M |
| 2022-01-14 | 128.80 | 140.18 | 128.00 | 136.23 | 12.2M |
| 2022-01-13 | 130.00 | 133.62 | 124.80 | 130.80 | 9.0M |
| 2022-01-12 | 124.10 | 131.62 | 124.10 | 131.11 | 12.2M |
| 2022-01-11 | 128.00 | 128.00 | 119.00 | 121.00 | 7.6M |
| 2022-01-10 | 121.00 | 128.08 | 119.00 | 126.51 | 15.5M |
| 2022-01-07 | 122.25 | 123.65 | 113.57 | 116.65 | 9.0M |
| 2022-01-06 | 118.79 | 126.75 | 116.20 | 123.99 | 9.7M |
| 2022-01-05 | 122.49 | 124.00 | 116.62 | 118.95 | 9.3M |
| 2022-01-04 | 126.00 | 129.37 | 117.80 | 120.80 | 14.4M |