71.70
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 107.00 | 108.00 | 106.50 | 107.00 | 4.8M |
| 2021-12-29 | 108.00 | 108.50 | 106.50 | 107.00 | 4.8M |
| 2021-12-28 | 110.50 | 111.50 | 107.50 | 108.00 | 8.5M |
| 2021-12-27 | 108.50 | 110.00 | 107.00 | 109.00 | 6.2M |
| 2021-12-24 | 113.50 | 114.00 | 107.00 | 107.50 | 21.0M |
| 2021-12-23 | 109.50 | 111.50 | 109.00 | 111.50 | 16.0M |
| 2021-12-22 | 110.00 | 112.50 | 107.50 | 108.00 | 24.5M |
| 2021-12-21 | 105.50 | 109.50 | 105.50 | 108.00 | 16.6M |
| 2021-12-20 | 103.00 | 106.50 | 103.00 | 105.00 | 6.4M |
| 2021-12-17 | 107.50 | 107.50 | 103.50 | 104.50 | 9.1M |
| 2021-12-16 | 107.00 | 109.00 | 105.50 | 109.00 | 12.4M |
| 2021-12-15 | 102.50 | 106.50 | 102.00 | 106.00 | 8.0M |
| 2021-12-14 | 104.50 | 105.00 | 102.00 | 102.50 | 8.0M |
| 2021-12-13 | 106.50 | 107.00 | 103.50 | 106.00 | 7.9M |
| 2021-12-10 | 108.00 | 108.00 | 104.50 | 105.00 | 13.2M |
| 2021-12-09 | 113.00 | 113.50 | 108.00 | 109.00 | 15.0M |
| 2021-12-08 | 112.50 | 113.00 | 110.00 | 112.00 | 16.9M |
| 2021-12-07 | 115.00 | 116.50 | 108.50 | 110.00 | 34.8M |
| 2021-12-06 | 112.50 | 113.50 | 110.50 | 113.00 | 26.4M |
| 2021-12-03 | 110.00 | 116.50 | 109.00 | 111.50 | 59.7M |
| 2021-12-02 | 111.00 | 113.50 | 106.50 | 107.00 | 20.6M |
| 2021-12-01 | 109.00 | 112.50 | 108.50 | 110.50 | 22.6M |
| 2021-11-30 | 106.50 | 111.00 | 106.00 | 110.50 | 25.7M |
| 2021-11-29 | 102.00 | 107.00 | 100.50 | 106.00 | 21.0M |
| 2021-11-26 | 108.50 | 110.00 | 102.50 | 103.50 | 20.9M |
| 2021-11-25 | 111.50 | 112.00 | 107.50 | 108.00 | 22.1M |
| 2021-11-24 | 110.00 | 112.00 | 107.00 | 112.00 | 33.8M |
| 2021-11-23 | 109.00 | 113.50 | 106.00 | 106.00 | 34.4M |
| 2021-11-22 | 113.50 | 114.00 | 108.00 | 108.50 | 34.8M |
| 2021-11-19 | 108.00 | 115.50 | 107.50 | 111.50 | 78.8M |
| 2021-11-18 | 102.50 | 107.00 | 102.50 | 106.00 | 31.6M |
| 2021-11-17 | 99.40 | 104.00 | 99.30 | 102.00 | 23.8M |
| 2021-11-16 | 100.00 | 103.00 | 98.20 | 98.20 | 17.4M |
| 2021-11-15 | 101.00 | 102.00 | 99.10 | 100.50 | 19.6M |
| 2021-11-12 | 100.00 | 104.50 | 100.00 | 100.50 | 21.2M |
| 2021-11-11 | 97.20 | 103.00 | 96.80 | 101.00 | 33.4M |
| 2021-11-10 | 96.30 | 98.30 | 95.80 | 97.90 | 24.9M |
| 2021-11-09 | 96.70 | 101.00 | 95.00 | 98.00 | 46.8M |
| 2021-11-08 | 107.00 | 108.00 | 99.10 | 99.20 | 53.0M |
| 2021-11-05 | 112.00 | 112.00 | 106.00 | 110.00 | 30.4M |
| 2021-11-04 | 113.00 | 116.00 | 109.00 | 110.00 | 63.8M |
| 2021-11-03 | 112.50 | 114.50 | 103.00 | 108.00 | 71.8M |
| 2021-11-02 | 123.50 | 125.00 | 111.50 | 111.50 | 96.7M |
| 2021-11-01 | 116.50 | 123.50 | 116.00 | 123.50 | 37.1M |
| 2021-10-29 | 109.50 | 116.50 | 109.00 | 112.50 | 60.4M |
| 2021-10-28 | 108.00 | 112.00 | 106.00 | 107.50 | 40.0M |
| 2021-10-27 | 104.00 | 110.00 | 102.50 | 107.00 | 39.0M |
| 2021-10-26 | 109.50 | 111.00 | 101.50 | 101.50 | 35.8M |
| 2021-10-25 | 102.00 | 107.00 | 100.50 | 105.50 | 42.4M |
| 2021-10-22 | 102.50 | 104.50 | 100.00 | 101.50 | 37.4M |
| 2021-10-21 | 98.40 | 105.50 | 98.00 | 100.50 | 68.6M |
| 2021-10-20 | 96.00 | 99.50 | 96.00 | 96.80 | 62.4M |
| 2021-10-19 | 95.40 | 101.50 | 94.70 | 101.50 | 46.2M |
| 2021-10-18 | 91.50 | 96.00 | 91.30 | 92.60 | 19.0M |
| 2021-10-15 | 90.80 | 93.80 | 90.80 | 91.40 | 9.4M |
| 2021-10-14 | 89.80 | 90.20 | 87.60 | 89.00 | 6.2M |
| 2021-10-13 | 93.80 | 94.30 | 86.70 | 87.40 | 12.9M |
| 2021-10-12 | 94.80 | 95.80 | 92.60 | 93.30 | 16.9M |
| 2021-10-08 | 90.70 | 94.50 | 90.30 | 94.00 | 22.2M |
| 2021-10-07 | 87.20 | 90.50 | 87.20 | 89.50 | 11.7M |
| 2021-10-06 | 86.10 | 88.50 | 85.70 | 86.20 | 11.6M |
| 2021-10-05 | 80.10 | 87.60 | 78.00 | 86.50 | 18.2M |
| 2021-10-04 | 85.50 | 86.50 | 81.10 | 81.10 | 11.6M |
| 2021-10-01 | 88.60 | 88.60 | 82.70 | 84.10 | 12.4M |
| 2021-09-30 | 88.50 | 91.20 | 88.50 | 89.30 | 11.3M |
| 2021-09-29 | 89.60 | 91.00 | 87.10 | 87.70 | 9.8M |
| 2021-09-28 | 94.50 | 95.20 | 91.80 | 91.80 | 5.8M |
| 2021-09-27 | 95.40 | 96.60 | 93.80 | 94.60 | 7.4M |
| 2021-09-24 | 96.20 | 97.40 | 95.00 | 95.00 | 21.1M |
| 2021-09-23 | 91.90 | 96.90 | 91.50 | 95.40 | 15.1M |
| 2021-09-22 | 90.00 | 91.70 | 89.50 | 90.20 | 4.2M |
| 2021-09-17 | 90.20 | 92.30 | 90.00 | 92.30 | 5.3M |
| 2021-09-16 | 92.30 | 92.90 | 90.40 | 90.40 | 7.0M |
| 2021-09-15 | 90.60 | 92.70 | 89.50 | 92.30 | 9.3M |
| 2021-09-14 | 92.30 | 93.80 | 91.50 | 91.70 | 9.2M |
| 2021-09-13 | 94.30 | 97.70 | 92.30 | 92.30 | 21.2M |
| 2021-09-10 | 93.50 | 94.90 | 90.20 | 94.90 | 22.2M |
| 2021-09-09 | 89.50 | 93.90 | 89.10 | 93.90 | 12.8M |
| 2021-09-08 | 92.00 | 94.50 | 90.00 | 90.50 | 17.8M |
| 2021-09-07 | 92.90 | 94.90 | 89.80 | 94.30 | 28.1M |
| 2021-09-06 | 97.80 | 101.50 | 94.50 | 94.50 | 25.5M |
| 2021-09-03 | 99.30 | 101.00 | 96.10 | 98.50 | 35.3M |
| 2021-09-02 | 110.00 | 111.00 | 100.00 | 100.50 | 37.1M |
| 2021-09-01 | 108.50 | 111.00 | 108.00 | 111.00 | 11.7M |
| 2021-08-31 | 108.00 | 110.00 | 106.00 | 108.50 | 12.9M |
| 2021-08-30 | 107.00 | 110.00 | 107.00 | 110.00 | 11.7M |
| 2021-08-27 | 111.50 | 112.50 | 105.00 | 106.50 | 19.3M |
| 2021-08-26 | 115.00 | 116.50 | 110.50 | 111.50 | 34.0M |
| 2021-08-25 | 109.50 | 117.50 | 109.00 | 113.00 | 53.0M |
| 2021-08-24 | 109.00 | 112.50 | 106.50 | 107.50 | 39.6M |
| 2021-08-23 | 107.50 | 110.00 | 105.00 | 106.00 | 37.8M |
| 2021-08-20 | 101.00 | 107.00 | 99.20 | 105.00 | 44.9M |
| 2021-08-19 | 99.00 | 104.00 | 97.80 | 99.00 | 39.1M |
| 2021-08-18 | 89.10 | 100.00 | 87.60 | 100.00 | 32.3M |
| 2021-08-17 | 100.00 | 101.00 | 91.00 | 91.00 | 26.6M |
| 2021-08-16 | 96.50 | 100.50 | 95.60 | 98.90 | 19.0M |
| 2021-08-13 | 101.50 | 103.00 | 97.00 | 97.00 | 16.2M |
| 2021-08-12 | 98.60 | 103.00 | 98.60 | 103.00 | 19.9M |
| 2021-08-11 | 102.00 | 103.00 | 96.00 | 97.60 | 20.1M |
| 2021-08-10 | 100.00 | 103.00 | 96.60 | 101.00 | 20.1M |
| 2021-08-09 | 106.50 | 107.50 | 99.70 | 100.50 | 20.8M |
| 2021-08-06 | 108.50 | 110.00 | 102.00 | 108.50 | 15.5M |
| 2021-08-05 | 113.00 | 113.00 | 107.00 | 108.50 | 13.6M |
| 2021-08-04 | 117.00 | 118.00 | 111.00 | 113.00 | 16.7M |
| 2021-08-03 | 111.50 | 117.50 | 110.50 | 113.50 | 29.7M |
| 2021-08-02 | 104.00 | 112.00 | 103.50 | 111.50 | 25.6M |
| 2021-07-30 | 106.50 | 108.50 | 102.00 | 102.50 | 15.0M |
| 2021-07-29 | 108.00 | 109.50 | 102.50 | 107.00 | 23.9M |
| 2021-07-28 | 112.00 | 113.50 | 103.50 | 104.50 | 37.0M |
| 2021-07-27 | 118.50 | 124.50 | 113.00 | 114.50 | 54.7M |
| 2021-07-26 | 112.50 | 120.50 | 111.00 | 115.50 | 50.9M |
| 2021-07-23 | 114.00 | 119.00 | 107.00 | 110.00 | 68.6M |
| 2021-07-22 | 109.00 | 113.50 | 107.00 | 113.50 | 31.9M |
| 2021-07-21 | 112.50 | 113.50 | 99.80 | 103.50 | 58.0M |
| 2021-07-20 | 99.00 | 110.00 | 98.80 | 108.50 | 65.1M |
| 2021-07-19 | 102.50 | 105.00 | 99.60 | 100.00 | 22.1M |
| 2021-07-16 | 98.40 | 105.00 | 96.30 | 102.50 | 34.6M |
| 2021-07-15 | 97.10 | 101.00 | 91.80 | 100.00 | 57.9M |
| 2021-07-14 | 111.00 | 113.00 | 98.10 | 98.10 | 58.5M |
| 2021-07-13 | 112.50 | 116.00 | 104.00 | 109.00 | 37.7M |
| 2021-07-12 | 99.00 | 105.50 | 98.70 | 105.50 | 39.8M |
| 2021-07-09 | 94.10 | 99.20 | 92.60 | 96.00 | 32.2M |
| 2021-07-08 | 95.40 | 99.30 | 92.80 | 94.80 | 33.7M |
| 2021-07-07 | 93.50 | 99.50 | 91.80 | 93.60 | 59.2M |
| 2021-07-06 | 92.30 | 94.70 | 88.80 | 92.60 | 38.6M |
| 2021-07-05 | 88.20 | 96.00 | 87.80 | 90.50 | 58.9M |
| 2021-07-02 | 79.40 | 87.60 | 79.20 | 87.60 | 44.5M |
| 2021-07-01 | 86.50 | 86.50 | 78.30 | 79.70 | 33.0M |
| 2021-06-30 | 80.50 | 86.40 | 80.20 | 86.20 | 33.8M |
| 2021-06-29 | 80.80 | 81.70 | 78.20 | 78.70 | 21.2M |
| 2021-06-28 | 82.70 | 83.90 | 79.20 | 79.60 | 50.6M |
| 2021-06-25 | 75.60 | 81.80 | 75.50 | 81.80 | 50.7M |
| 2021-06-24 | 75.10 | 75.70 | 73.00 | 74.40 | 27.2M |
| 2021-06-23 | 71.70 | 74.50 | 70.00 | 74.50 | 50.3M |
| 2021-06-22 | 68.00 | 70.00 | 65.90 | 69.90 | 27.5M |
| 2021-06-21 | 68.00 | 70.30 | 66.10 | 66.20 | 38.0M |
| 2021-06-18 | 65.30 | 70.90 | 64.50 | 68.90 | 73.1M |
| 2021-06-17 | 61.00 | 66.60 | 61.00 | 65.20 | 67.2M |
| 2021-06-16 | 58.60 | 61.40 | 57.80 | 61.00 | 35.4M |
| 2021-06-15 | 57.60 | 58.20 | 56.70 | 57.80 | 10.6M |
| 2021-06-11 | 56.70 | 57.30 | 56.10 | 56.50 | 6.5M |
| 2021-06-10 | 57.00 | 57.80 | 56.00 | 57.00 | 13.9M |
| 2021-06-09 | 55.60 | 58.50 | 55.30 | 56.50 | 37.7M |
| 2021-06-08 | 53.90 | 55.00 | 53.40 | 54.80 | 7.1M |
| 2021-06-07 | 54.20 | 54.60 | 51.50 | 53.40 | 7.6M |
| 2021-06-04 | 52.60 | 54.50 | 52.30 | 54.00 | 7.6M |
| 2021-06-03 | 53.40 | 54.40 | 52.70 | 53.50 | 7.6M |
| 2021-06-02 | 54.00 | 56.50 | 52.00 | 52.90 | 29.7M |
| 2021-06-01 | 51.60 | 52.90 | 51.30 | 52.00 | 6.8M |
| 2021-05-31 | 50.60 | 51.70 | 50.00 | 51.20 | 7.5M |
| 2021-05-28 | 48.90 | 52.00 | 48.65 | 50.60 | 12.3M |
| 2021-05-27 | 48.20 | 48.95 | 47.70 | 48.35 | 4.1M |
| 2021-05-26 | 47.85 | 48.45 | 47.25 | 48.40 | 3.7M |
| 2021-05-25 | 46.85 | 48.70 | 46.75 | 47.85 | 9.2M |
| 2021-05-24 | 45.20 | 46.95 | 45.15 | 46.25 | 7.0M |
| 2021-05-21 | 44.90 | 46.40 | 44.65 | 46.15 | 10.8M |
| 2021-05-20 | 45.00 | 45.70 | 43.60 | 43.85 | 9.4M |
| 2021-05-19 | 43.30 | 46.40 | 42.90 | 45.60 | 12.0M |
| 2021-05-18 | 40.75 | 43.55 | 40.75 | 43.55 | 8.1M |
| 2021-05-17 | 40.05 | 43.30 | 39.60 | 39.60 | 8.3M |
| 2021-05-14 | 45.10 | 47.00 | 43.60 | 43.95 | 10.2M |
| 2021-05-13 | 42.10 | 44.75 | 40.70 | 44.00 | 8.4M |
| 2021-05-12 | 46.60 | 47.80 | 42.00 | 43.50 | 13.4M |
| 2021-05-11 | 49.15 | 49.50 | 46.00 | 46.60 | 17.0M |
| 2021-05-10 | 53.60 | 53.60 | 51.00 | 51.10 | 7.5M |
| 2021-05-07 | 51.30 | 53.60 | 50.90 | 53.60 | 6.5M |
| 2021-05-06 | 50.50 | 52.40 | 49.90 | 50.70 | 7.5M |
| 2021-05-05 | 51.50 | 53.40 | 50.80 | 50.90 | 6.3M |
| 2021-05-04 | 55.50 | 56.20 | 50.00 | 52.40 | 12.0M |
| 2021-05-03 | 58.30 | 58.50 | 54.90 | 55.50 | 9.9M |
| 2021-04-29 | 61.00 | 61.00 | 58.70 | 59.00 | 8.4M |
| 2021-04-28 | 60.70 | 61.70 | 60.10 | 60.50 | 10.8M |
| 2021-04-27 | 62.80 | 63.30 | 59.90 | 60.20 | 17.5M |
| 2021-04-26 | 63.00 | 64.20 | 61.40 | 62.70 | 16.4M |
| 2021-04-23 | 61.90 | 64.20 | 61.00 | 62.40 | 26.7M |
| 2021-04-22 | 62.70 | 65.80 | 60.00 | 60.50 | 42.4M |
| 2021-04-21 | 59.50 | 62.40 | 58.30 | 61.70 | 30.6M |
| 2021-04-20 | 58.00 | 61.60 | 58.00 | 59.50 | 49.7M |
| 2021-04-19 | 56.80 | 57.00 | 55.30 | 56.70 | 10.7M |
| 2021-04-16 | 56.20 | 56.60 | 54.70 | 56.00 | 8.8M |
| 2021-04-15 | 56.00 | 56.00 | 54.50 | 55.40 | 3.5M |
| 2021-04-14 | 56.90 | 57.00 | 52.00 | 55.40 | 12.3M |
| 2021-04-13 | 57.80 | 58.60 | 55.40 | 55.80 | 11.6M |
| 2021-04-12 | 59.50 | 59.60 | 56.30 | 57.10 | 15.1M |
| 2021-04-09 | 60.70 | 61.50 | 58.10 | 58.60 | 17.7M |
| 2021-04-08 | 59.60 | 61.50 | 59.40 | 60.70 | 22.1M |
| 2021-04-07 | 59.00 | 60.60 | 58.00 | 59.60 | 27.5M |
| 2021-04-06 | 55.50 | 59.80 | 55.00 | 59.60 | 44.6M |
| 2021-04-01 | 53.90 | 56.80 | 53.80 | 54.50 | 36.8M |
| 2021-03-31 | 54.00 | 54.60 | 53.10 | 53.50 | 8.8M |
| 2021-03-30 | 54.50 | 55.00 | 53.70 | 54.00 | 16.4M |
| 2021-03-29 | 53.70 | 55.00 | 53.10 | 54.60 | 9.9M |
| 2021-03-26 | 52.30 | 53.80 | 52.20 | 53.70 | 4.9M |
| 2021-03-25 | 53.60 | 53.70 | 52.00 | 52.20 | 6.8M |
| 2021-03-24 | 52.70 | 54.20 | 52.70 | 53.70 | 4.0M |
| 2021-03-23 | 54.50 | 54.90 | 52.80 | 53.00 | 6.5M |
| 2021-03-22 | 55.30 | 55.90 | 54.30 | 54.40 | 7.8M |
| 2021-03-19 | 54.00 | 55.20 | 53.60 | 54.60 | 7.4M |
| 2021-03-18 | 55.00 | 55.50 | 54.10 | 54.20 | 7.9M |
| 2021-03-17 | 54.30 | 55.10 | 53.80 | 54.20 | 8.7M |
| 2021-03-16 | 54.80 | 55.40 | 53.40 | 53.80 | 11.5M |
| 2021-03-15 | 53.10 | 54.20 | 52.80 | 54.10 | 7.6M |
| 2021-03-12 | 53.10 | 53.70 | 52.50 | 53.10 | 7.1M |
| 2021-03-11 | 51.50 | 53.20 | 51.50 | 52.90 | 11.1M |
| 2021-03-10 | 49.85 | 52.80 | 49.65 | 51.40 | 13.7M |
| 2021-03-09 | 49.15 | 49.90 | 48.00 | 48.70 | 7.9M |
| 2021-03-08 | 52.40 | 52.50 | 49.50 | 49.65 | 9.3M |
| 2021-03-05 | 51.10 | 52.20 | 50.90 | 51.30 | 5.8M |
| 2021-03-04 | 53.50 | 54.40 | 51.60 | 51.60 | 10.7M |
| 2021-03-03 | 54.00 | 54.80 | 52.20 | 54.10 | 12.7M |
| 2021-03-02 | 54.30 | 57.30 | 53.50 | 53.90 | 23.0M |
| 2021-02-26 | 53.40 | 55.40 | 53.30 | 54.00 | 6.2M |
| 2021-02-25 | 55.80 | 56.20 | 54.50 | 54.60 | 9.7M |
| 2021-02-24 | 54.60 | 55.90 | 54.40 | 55.00 | 13.8M |
| 2021-02-23 | 53.40 | 56.40 | 53.30 | 55.00 | 15.6M |
| 2021-02-22 | 53.60 | 56.00 | 53.40 | 54.40 | 15.5M |
| 2021-02-19 | 51.70 | 53.50 | 51.60 | 53.10 | 7.9M |
| 2021-02-18 | 51.50 | 52.70 | 51.20 | 52.40 | 6.5M |
| 2021-02-17 | 50.30 | 52.10 | 50.10 | 51.80 | 8.3M |
| 2021-02-05 | 49.50 | 49.95 | 48.60 | 48.90 | 5.7M |
| 2021-02-04 | 49.50 | 50.20 | 49.30 | 49.35 | 4.6M |
| 2021-02-03 | 50.80 | 51.60 | 50.30 | 50.60 | 6.5M |
| 2021-02-02 | 49.90 | 50.90 | 49.65 | 50.00 | 5.5M |
| 2021-02-01 | 50.50 | 51.10 | 48.55 | 49.00 | 9.5M |
| 2021-01-29 | 52.30 | 55.50 | 50.50 | 50.50 | 37.7M |
| 2021-01-28 | 51.00 | 52.30 | 50.50 | 51.20 | 6.8M |
| 2021-01-27 | 52.20 | 52.90 | 51.50 | 52.50 | 6.7M |
| 2021-01-26 | 53.20 | 54.20 | 51.50 | 52.00 | 9.6M |
| 2021-01-25 | 53.60 | 54.70 | 52.10 | 53.30 | 16.4M |
| 2021-01-22 | 51.10 | 52.40 | 50.00 | 51.60 | 12.3M |
| 2021-01-21 | 52.30 | 52.90 | 50.40 | 51.00 | 12.4M |
| 2021-01-20 | 55.30 | 55.30 | 50.70 | 51.70 | 18.7M |
| 2021-01-19 | 55.50 | 56.00 | 54.50 | 54.80 | 9.8M |
| 2021-01-18 | 54.20 | 56.60 | 53.20 | 55.50 | 20.7M |
| 2021-01-15 | 53.90 | 55.30 | 52.50 | 54.00 | 15.8M |
| 2021-01-14 | 55.20 | 55.70 | 53.40 | 53.90 | 13.1M |
| 2021-01-13 | 55.50 | 56.00 | 54.50 | 55.30 | 10.3M |
| 2021-01-12 | 56.80 | 58.40 | 54.00 | 55.30 | 28.3M |
| 2021-01-11 | 53.70 | 56.90 | 53.60 | 56.50 | 26.8M |
| 2021-01-08 | 54.20 | 54.90 | 52.40 | 53.50 | 14.2M |
| 2021-01-07 | 53.50 | 54.50 | 52.80 | 53.20 | 10.0M |
| 2021-01-06 | 55.30 | 56.00 | 51.60 | 53.00 | 23.0M |
| 2021-01-05 | 54.50 | 55.10 | 52.90 | 54.70 | 16.2M |
| 2021-01-04 | 57.70 | 57.70 | 54.10 | 54.70 | 27.4M |