137.00
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 | 194.50 | 194.50 | 191.50 | 194.50 | 2.0M |
| 2022-12-29 | 193.00 | 194.50 | 189.00 | 194.50 | 3.6M |
| 2022-12-28 | 196.00 | 196.50 | 189.00 | 193.00 | 3.3M |
| 2022-12-27 | 191.00 | 198.50 | 188.50 | 196.00 | 3.1M |
| 2022-12-26 | 193.50 | 194.00 | 191.00 | 191.00 | 0.8M |
| 2022-12-23 | 195.00 | 195.50 | 191.50 | 193.50 | 8.7M |
| 2022-12-22 | 197.50 | 197.50 | 187.50 | 195.00 | 8.0M |
| 2022-12-21 | 198.50 | 200.00 | 196.00 | 199.50 | 8.7M |
| 2022-12-20 | 197.00 | 202.00 | 195.00 | 198.00 | 17.8M |
| 2022-12-19 | 199.50 | 200.00 | 196.50 | 197.00 | 1.7M |
| 2022-12-16 | 200.00 | 201.00 | 198.50 | 199.00 | 2.2M |
| 2022-12-15 | 200.00 | 203.00 | 199.00 | 200.00 | 5.1M |
| 2022-12-14 | 199.50 | 202.00 | 198.50 | 200.00 | 10.7M |
| 2022-12-13 | 197.00 | 199.50 | 195.00 | 199.50 | 5.2M |
| 2022-12-12 | 190.50 | 197.00 | 188.50 | 197.00 | 5.7M |
| 2022-12-09 | 191.00 | 191.50 | 188.00 | 191.00 | 2.5M |
| 2022-12-08 | 190.50 | 192.00 | 186.00 | 190.50 | 3.5M |
| 2022-12-07 | 190.00 | 191.50 | 185.00 | 190.50 | 14.3M |
| 2022-12-06 | 188.50 | 190.00 | 184.00 | 190.00 | 4.1M |
| 2022-12-05 | 193.00 | 193.00 | 188.50 | 188.50 | 2.0M |
| 2022-12-02 | 193.00 | 195.00 | 183.00 | 192.50 | 21.5M |
| 2022-12-01 | 190.50 | 192.00 | 188.50 | 192.00 | 4.1M |
| 2022-11-30 | 189.00 | 190.50 | 180.50 | 190.50 | 20.0M |
| 2022-11-29 | 190.00 | 193.50 | 188.00 | 189.50 | 19.0M |
| 2022-11-28 | 192.00 | 192.00 | 188.00 | 189.00 | 4.7M |
| 2022-11-25 | 190.50 | 193.00 | 190.00 | 190.50 | 15.0M |
| 2022-11-24 | 189.00 | 191.00 | 187.50 | 190.00 | 3.0M |
| 2022-11-23 | 189.00 | 190.00 | 185.50 | 189.00 | 4.4M |
| 2022-11-22 | 195.50 | 196.00 | 189.00 | 189.00 | 25.1M |
| 2022-11-21 | 193.50 | 204.00 | 191.50 | 194.00 | 7.9M |
| 2022-11-18 | 200.00 | 201.00 | 192.00 | 193.50 | 10.1M |
| 2022-11-17 | 209.00 | 218.00 | 201.00 | 201.00 | 22.5M |
| 2022-11-16 | 210.00 | 216.00 | 197.50 | 208.00 | 34.4M |
| 2022-11-15 | 192.00 | 210.00 | 190.00 | 210.00 | 36.6M |
| 2022-11-14 | 195.50 | 196.50 | 189.00 | 192.00 | 5.2M |
| 2022-11-11 | 195.00 | 197.00 | 187.00 | 195.50 | 9.7M |
| 2022-11-10 | 197.50 | 197.50 | 188.00 | 195.00 | 3.8M |
| 2022-11-09 | 199.50 | 201.00 | 195.50 | 197.50 | 5.2M |
| 2022-11-08 | 201.00 | 203.00 | 197.00 | 199.50 | 6.0M |
| 2022-11-07 | 197.00 | 204.00 | 195.00 | 199.00 | 13.2M |
| 2022-11-04 | 188.00 | 197.00 | 183.50 | 196.00 | 13.9M |
| 2022-11-03 | 188.00 | 191.00 | 181.50 | 188.00 | 11.8M |
| 2022-11-02 | 181.00 | 188.00 | 177.00 | 188.00 | 8.4M |
| 2022-11-01 | 180.00 | 183.00 | 174.00 | 181.00 | 24.0M |
| 2022-10-31 | 172.00 | 183.00 | 172.00 | 179.50 | 17.7M |
| 2022-10-28 | 170.00 | 173.50 | 166.50 | 172.00 | 5.5M |
| 2022-10-27 | 167.50 | 171.00 | 165.00 | 169.50 | 24.5M |
| 2022-10-26 | 167.50 | 171.00 | 159.50 | 168.00 | 20.8M |
| 2022-10-25 | 175.00 | 177.50 | 167.00 | 167.50 | 17.9M |
| 2022-10-24 | 183.50 | 199.50 | 173.00 | 175.00 | 47.9M |
| 2022-10-21 | 169.00 | 188.00 | 162.00 | 183.50 | 34.0M |
| 2022-10-20 | 173.50 | 175.00 | 164.00 | 169.00 | 8.5M |
| 2022-10-19 | 174.50 | 174.50 | 168.50 | 173.50 | 3.0M |
| 2022-10-18 | 174.00 | 176.50 | 172.50 | 174.50 | 5.5M |
| 2022-10-17 | 185.00 | 185.50 | 173.00 | 174.00 | 13.5M |
| 2022-10-14 | 178.00 | 187.50 | 175.50 | 184.50 | 16.6M |
| 2022-10-13 | 177.00 | 183.00 | 176.00 | 178.00 | 2.4M |
| 2022-10-12 | 186.00 | 186.00 | 176.50 | 177.00 | 3.9M |
| 2022-10-11 | 177.50 | 192.00 | 177.50 | 183.00 | 13.7M |
| 2022-10-10 | 176.00 | 180.50 | 167.00 | 177.50 | 9.0M |
| 2022-10-07 | 186.00 | 186.00 | 174.00 | 174.50 | 8.4M |
| 2022-10-06 | 187.00 | 195.00 | 185.50 | 185.50 | 18.7M |
| 2022-10-05 | 164.00 | 186.00 | 163.50 | 186.00 | 19.6M |
| 2022-10-04 | 157.50 | 167.00 | 157.50 | 163.00 | 10.1M |
| 2022-10-03 | 158.50 | 161.50 | 153.00 | 155.50 | 13.2M |
| 2022-09-30 | 170.00 | 170.00 | 158.50 | 158.50 | 29.8M |
| 2022-09-29 | 169.50 | 177.50 | 169.00 | 170.00 | 5.3M |
| 2022-09-28 | 182.00 | 182.00 | 169.50 | 169.50 | 9.4M |
| 2022-09-27 | 180.00 | 183.00 | 179.00 | 181.50 | 3.2M |
| 2022-09-26 | 192.00 | 192.00 | 178.50 | 180.00 | 8.3M |
| 2022-09-23 | 197.50 | 197.50 | 188.50 | 189.00 | 10.7M |
| 2022-09-22 | 192.50 | 204.00 | 184.50 | 196.00 | 17.0M |
| 2022-09-21 | 192.00 | 200.00 | 179.50 | 192.50 | 24.8M |
| 2022-09-20 | 202.00 | 210.00 | 191.00 | 191.50 | 17.7M |
| 2022-09-19 | 212.00 | 213.00 | 201.00 | 203.00 | 12.2M |
| 2022-09-16 | 217.00 | 217.00 | 205.00 | 212.00 | 12.1M |
| 2022-09-15 | 221.00 | 221.00 | 212.00 | 217.00 | 6.7M |
| 2022-09-14 | 225.00 | 225.00 | 219.00 | 220.00 | 6.2M |
| 2022-09-13 | 212.00 | 230.00 | 212.00 | 222.00 | 17.2M |
| 2022-09-12 | 224.00 | 225.00 | 212.00 | 212.00 | 26.4M |
| 2022-09-09 | 231.00 | 232.00 | 222.00 | 224.00 | 11.1M |
| 2022-09-08 | 235.00 | 236.00 | 219.00 | 231.00 | 35.8M |
| 2022-09-07 | 237.00 | 239.00 | 234.00 | 235.00 | 6.1M |
| 2022-09-06 | 238.00 | 240.00 | 233.00 | 237.00 | 9.2M |
| 2022-09-05 | 238.00 | 242.00 | 235.00 | 238.00 | 8.2M |
| 2022-09-02 | 240.00 | 242.00 | 237.00 | 238.00 | 4.9M |
| 2022-09-01 | 245.00 | 245.00 | 238.00 | 240.00 | 11.1M |
| 2022-08-31 | 238.00 | 247.00 | 237.00 | 243.00 | 17.3M |
| 2022-08-30 | 234.00 | 240.00 | 232.00 | 237.00 | 8.3M |
| 2022-08-29 | 239.00 | 240.00 | 232.00 | 234.00 | 15.0M |
| 2022-08-26 | 239.00 | 247.00 | 239.00 | 239.00 | 7.2M |
| 2022-08-25 | 240.00 | 242.00 | 238.00 | 238.00 | 2.2M |
| 2022-08-24 | 243.00 | 245.00 | 238.00 | 238.00 | 5.4M |
| 2022-08-23 | 238.00 | 244.00 | 238.00 | 243.00 | 4.0M |
| 2022-08-22 | 244.00 | 248.00 | 236.00 | 238.00 | 9.1M |
| 2022-08-19 | 244.00 | 246.00 | 238.00 | 242.00 | 4.7M |
| 2022-08-18 | 239.00 | 245.00 | 239.00 | 244.00 | 8.1M |
| 2022-08-16 | 238.00 | 242.00 | 232.00 | 239.00 | 12.4M |
| 2022-08-15 | 260.00 | 260.00 | 237.00 | 238.00 | 23.2M |
| 2022-08-12 | 252.00 | 258.00 | 250.00 | 251.00 | 5.2M |
| 2022-08-11 | 254.00 | 256.00 | 251.00 | 252.00 | 5.0M |
| 2022-08-10 | 252.00 | 258.00 | 251.00 | 254.00 | 4.0M |
| 2022-08-09 | 255.00 | 260.00 | 249.00 | 252.00 | 11.8M |
| 2022-08-08 | 256.00 | 272.00 | 254.00 | 255.00 | 74.3M |
| 2022-08-05 | 247.00 | 256.00 | 245.00 | 256.00 | 17.6M |
| 2022-08-04 | 251.00 | 252.00 | 248.00 | 248.00 | 7.1M |
| 2022-08-03 | 252.00 | 253.00 | 248.00 | 251.00 | 6.1M |
| 2022-08-02 | 255.00 | 256.00 | 247.00 | 252.00 | 13.0M |
| 2022-08-01 | 249.00 | 257.00 | 242.00 | 253.00 | 21.4M |
| 2022-07-29 | 247.00 | 252.00 | 244.00 | 248.00 | 8.7M |
| 2022-07-28 | 255.00 | 255.00 | 247.00 | 247.00 | 12.6M |
| 2022-07-27 | 249.00 | 253.00 | 247.00 | 250.00 | 16.1M |
| 2022-07-26 | 238.00 | 248.00 | 238.00 | 248.00 | 19.7M |
| 2022-07-25 | 247.00 | 248.00 | 231.00 | 238.00 | 46.6M |
| 2022-07-22 | 265.00 | 266.00 | 247.00 | 248.00 | 41.9M |
| 2022-07-21 | 268.00 | 270.00 | 261.00 | 265.00 | 13.7M |
| 2022-07-20 | 269.00 | 272.00 | 266.00 | 268.00 | 13.8M |
| 2022-07-19 | 265.00 | 278.00 | 265.00 | 267.00 | 36.1M |
| 2022-07-18 | 258.00 | 265.00 | 255.00 | 265.00 | 24.9M |
| 2022-07-15 | 265.00 | 269.00 | 256.00 | 258.00 | 20.1M |
| 2022-07-14 | 273.00 | 277.00 | 254.00 | 263.00 | 89.6M |
| 2022-07-13 | 282.00 | 289.00 | 272.00 | 273.00 | 55.8M |
| 2022-07-12 | 267.00 | 282.00 | 264.00 | 282.00 | 58.2M |
| 2022-07-11 | 263.00 | 266.00 | 260.00 | 264.00 | 13.7M |
| 2022-07-08 | 266.00 | 268.00 | 259.00 | 263.00 | 24.8M |
| 2022-07-07 | 258.00 | 266.00 | 253.00 | 261.00 | 21.3M |
| 2022-07-06 | 257.00 | 262.00 | 250.00 | 257.00 | 11.8M |
| 2022-07-05 | 241.00 | 257.00 | 241.00 | 257.00 | 14.4M |
| 2022-07-04 | 251.00 | 258.00 | 236.00 | 241.00 | 21.9M |
| 2022-07-01 | 268.00 | 269.00 | 253.00 | 253.00 | 19.9M |
| 2022-06-30 | 259.00 | 270.00 | 245.00 | 269.00 | 40.9M |
| 2022-06-29 | 269.00 | 274.00 | 260.00 | 260.00 | 27.7M |
| 2022-06-28 | 265.00 | 271.00 | 258.00 | 270.00 | 36.3M |
| 2022-06-27 | 250.00 | 266.00 | 247.00 | 265.00 | 53.2M |
| 2022-06-24 | 241.00 | 247.00 | 238.00 | 247.00 | 7.9M |
| 2022-06-23 | 250.00 | 250.00 | 237.00 | 241.00 | 16.4M |
| 2022-06-22 | 246.00 | 249.00 | 238.00 | 248.00 | 19.1M |
| 2022-06-21 | 245.00 | 251.00 | 241.00 | 244.00 | 14.8M |
| 2022-06-20 | 254.00 | 255.00 | 241.00 | 245.00 | 19.1M |
| 2022-06-17 | 234.00 | 255.00 | 234.00 | 255.00 | 45.4M |
| 2022-06-16 | 250.00 | 251.00 | 234.00 | 238.00 | 48.8M |
| 2022-06-15 | 270.00 | 282.00 | 251.00 | 251.00 | 78.1M |
| 2022-06-14 | 249.00 | 269.00 | 248.00 | 269.00 | 33.2M |
| 2022-06-13 | 261.00 | 261.00 | 250.00 | 254.00 | 23.3M |
| 2022-06-10 | 269.00 | 275.00 | 262.00 | 263.00 | 29.6M |
| 2022-06-09 | 273.00 | 280.00 | 261.00 | 270.00 | 53.2M |
| 2022-06-08 | 284.00 | 290.00 | 273.00 | 276.00 | 65.7M |
| 2022-06-07 | 307.00 | 312.00 | 293.00 | 293.00 | 28.1M |
| 2022-06-06 | 303.00 | 311.00 | 286.00 | 307.00 | 47.1M |
| 2022-06-03 | 325.00 | 332.00 | 300.00 | 304.00 | 71.8M |
| 2022-06-02 | 319.00 | 336.00 | 307.00 | 322.00 | 105.7M |
| 2022-05-31 | 301.00 | 321.00 | 301.00 | 318.00 | 81.5M |
| 2022-05-30 | 312.00 | 328.00 | 290.00 | 301.00 | 123.6M |
| 2022-05-27 | 286.00 | 313.00 | 281.00 | 308.00 | 129.6M |
| 2022-05-25 | 273.00 | 303.00 | 270.00 | 287.00 | 205.0M |
| 2022-05-24 | 229.00 | 273.00 | 226.00 | 273.00 | 254.8M |
| 2022-05-23 | 230.00 | 239.00 | 226.00 | 229.00 | 28.2M |
| 2022-05-20 | 239.00 | 245.00 | 234.00 | 234.00 | 40.4M |
| 2022-05-19 | 242.00 | 243.00 | 225.00 | 239.00 | 73.6M |
| 2022-05-18 | 234.00 | 245.00 | 225.00 | 238.00 | 114.9M |
| 2022-05-17 | 215.00 | 231.00 | 210.00 | 225.00 | 183.6M |
| 2022-05-13 | 186.00 | 217.00 | 181.00 | 209.00 | 266.8M |
| 2022-05-12 | 191.00 | 192.00 | 176.00 | 186.50 | 59.0M |
| 2022-05-11 | 187.50 | 200.00 | 187.50 | 189.00 | 49.7M |
| 2022-05-10 | 197.00 | 197.00 | 183.00 | 188.00 | 74.7M |
| 2022-05-09 | 189.50 | 202.00 | 180.00 | 196.00 | 101.9M |
| 2022-04-28 | 193.00 | 197.50 | 189.00 | 190.00 | 44.5M |
| 2022-04-27 | 197.00 | 205.00 | 190.00 | 193.50 | 48.1M |
| 2022-04-26 | 192.50 | 200.00 | 177.50 | 197.00 | 117.1M |
| 2022-04-25 | 202.00 | 219.00 | 188.50 | 190.50 | 229.0M |
| 2022-04-22 | 175.50 | 200.00 | 170.00 | 200.00 | 251.3M |
| 2022-04-21 | 155.50 | 174.00 | 155.50 | 174.00 | 43.9M |
| 2022-04-20 | 160.00 | 161.00 | 154.50 | 155.50 | 24.5M |
| 2022-04-19 | 173.00 | 176.00 | 161.00 | 161.00 | 60.4M |
| 2022-04-18 | 174.50 | 177.50 | 173.00 | 173.00 | 25.9M |
| 2022-04-14 | 177.00 | 180.00 | 173.00 | 174.50 | 32.2M |
| 2022-04-13 | 173.50 | 178.50 | 168.50 | 176.00 | 42.4M |
| 2022-04-12 | 177.50 | 183.50 | 171.50 | 171.50 | 110.1M |
| 2022-04-11 | 160.00 | 179.50 | 160.00 | 176.50 | 89.7M |
| 2022-04-08 | 155.50 | 161.50 | 155.00 | 160.00 | 15.2M |
| 2022-04-07 | 159.50 | 160.00 | 153.50 | 155.00 | 18.8M |
| 2022-04-06 | 165.50 | 167.50 | 159.50 | 159.50 | 20.1M |
| 2022-04-05 | 158.50 | 166.00 | 156.50 | 165.50 | 26.1M |
| 2022-04-04 | 162.50 | 167.00 | 152.00 | 158.50 | 47.3M |
| 2022-04-01 | 155.00 | 162.50 | 155.00 | 162.00 | 27.5M |
| 2022-03-31 | 152.50 | 161.50 | 151.50 | 155.00 | 24.8M |
| 2022-03-30 | 159.00 | 160.00 | 150.50 | 152.50 | 45.0M |
| 2022-03-29 | 172.50 | 172.50 | 160.00 | 160.50 | 40.2M |
| 2022-03-28 | 173.00 | 174.50 | 171.00 | 172.00 | 11.3M |
| 2022-03-25 | 176.50 | 176.50 | 172.00 | 172.50 | 9.4M |
| 2022-03-24 | 176.00 | 177.50 | 173.00 | 175.50 | 11.3M |
| 2022-03-23 | 173.00 | 183.50 | 173.00 | 175.50 | 45.0M |
| 2022-03-22 | 175.50 | 175.50 | 171.00 | 173.00 | 9.9M |
| 2022-03-21 | 175.50 | 178.50 | 170.00 | 175.50 | 18.0M |
| 2022-03-18 | 179.50 | 183.00 | 176.00 | 176.00 | 27.9M |
| 2022-03-17 | 170.50 | 184.00 | 170.00 | 179.00 | 40.4M |
| 2022-03-16 | 183.00 | 185.00 | 175.00 | 175.00 | 51.5M |
| 2022-03-15 | 202.00 | 205.00 | 188.00 | 188.00 | 46.9M |
| 2022-03-14 | 205.00 | 214.00 | 197.50 | 202.00 | 66.6M |
| 2022-03-11 | 179.00 | 208.00 | 179.00 | 203.00 | 131.0M |
| 2022-03-10 | 187.00 | 190.00 | 174.00 | 179.00 | 41.2M |
| 2022-03-09 | 170.50 | 185.00 | 158.50 | 185.00 | 51.6M |
| 2022-03-08 | 175.50 | 176.50 | 168.50 | 170.00 | 18.0M |
| 2022-03-07 | 177.00 | 182.50 | 170.50 | 175.50 | 30.2M |
| 2022-03-04 | 168.00 | 175.00 | 168.00 | 174.00 | 18.2M |
| 2022-03-02 | 176.00 | 176.00 | 166.50 | 168.00 | 23.0M |
| 2022-03-01 | 176.50 | 180.00 | 169.50 | 175.00 | 20.7M |
| 2022-02-25 | 163.00 | 187.00 | 163.00 | 175.00 | 102.6M |
| 2022-02-24 | 180.00 | 183.50 | 167.50 | 167.50 | 46.5M |
| 2022-02-23 | 177.00 | 195.50 | 168.50 | 180.00 | 109.4M |
| 2022-02-22 | 192.00 | 194.50 | 179.50 | 179.50 | 39.3M |
| 2022-02-21 | 205.00 | 207.00 | 193.00 | 193.00 | 90.0M |
| 2022-02-18 | 217.00 | 224.00 | 204.00 | 207.00 | 41.3M |
| 2022-02-17 | 233.00 | 237.00 | 217.00 | 218.00 | 47.7M |
| 2022-02-16 | 240.00 | 240.00 | 231.00 | 233.00 | 13.8M |
| 2022-02-15 | 231.00 | 239.00 | 219.00 | 234.00 | 22.3M |
| 2022-02-14 | 248.00 | 252.00 | 231.00 | 231.00 | 64.0M |
| 2022-02-11 | 229.00 | 248.00 | 229.00 | 248.00 | 47.5M |
| 2022-02-10 | 230.00 | 237.00 | 224.00 | 229.00 | 38.9M |
| 2022-02-09 | 228.00 | 242.00 | 214.00 | 228.00 | 80.8M |
| 2022-02-08 | 249.00 | 249.00 | 230.00 | 230.00 | 73.7M |
| 2022-02-07 | 253.00 | 257.00 | 242.00 | 247.00 | 65.3M |
| 2022-02-04 | 214.00 | 253.00 | 210.00 | 248.00 | 164.0M |
| 2022-02-03 | 216.00 | 225.00 | 207.00 | 212.00 | 52.8M |
| 2022-02-02 | 196.50 | 217.00 | 188.50 | 213.00 | 99.1M |
| 2022-01-31 | 191.50 | 199.00 | 185.00 | 195.00 | 103.2M |
| 2022-01-28 | 168.00 | 192.00 | 163.00 | 190.00 | 171.3M |
| 2022-01-27 | 163.50 | 172.00 | 157.00 | 166.00 | 152.3M |
| 2022-01-26 | 144.00 | 169.50 | 141.00 | 162.00 | 174.7M |
| 2022-01-25 | 139.50 | 153.00 | 136.50 | 143.00 | 119.3M |
| 2022-01-24 | 135.50 | 146.50 | 131.00 | 139.00 | 150.3M |
| 2022-01-21 | 119.50 | 130.50 | 119.00 | 130.50 | 49.4M |
| 2022-01-20 | 118.50 | 121.00 | 118.00 | 119.00 | 11.9M |
| 2022-01-19 | 122.00 | 122.00 | 118.50 | 119.00 | 9.6M |
| 2022-01-18 | 120.50 | 121.50 | 118.00 | 118.50 | 19.9M |
| 2022-01-17 | 119.00 | 124.00 | 117.50 | 120.50 | 21.0M |
| 2022-01-14 | 121.00 | 125.00 | 119.00 | 119.00 | 17.5M |
| 2022-01-13 | 121.00 | 123.00 | 117.00 | 121.00 | 23.1M |
| 2022-01-12 | 127.00 | 130.00 | 118.50 | 121.00 | 36.5M |
| 2022-01-11 | 120.00 | 128.50 | 119.00 | 125.50 | 41.5M |
| 2022-01-10 | 119.00 | 127.00 | 116.50 | 121.00 | 62.3M |
| 2022-01-07 | 126.50 | 127.00 | 121.00 | 123.00 | 45.2M |
| 2022-01-06 | 128.50 | 137.00 | 121.50 | 127.00 | 72.7M |
| 2022-01-05 | 137.50 | 138.50 | 128.50 | 128.50 | 57.3M |
| 2022-01-04 | 143.00 | 144.50 | 135.50 | 136.50 | 67.6M |
| 2022-01-03 | 137.00 | 146.50 | 127.50 | 143.00 | 242.2M |