232.00
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 | 108.11 | 108.11 | 108.11 | 108.11 | 0.0M |
| 2022-12-29 | 110.00 | 115.00 | 110.00 | 115.00 | 0.0M |
| 2022-12-28 | 105.00 | 113.40 | 105.00 | 105.00 | 0.0M |
| 2022-12-27 | 111.00 | 111.00 | 105.75 | 110.00 | 0.0M |
| 2022-12-23 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2022-12-22 | 110.00 | 115.00 | 108.00 | 108.00 | 0.0M |
| 2022-12-21 | 115.80 | 115.80 | 112.90 | 112.90 | 0.0M |
| 2022-12-20 | 121.00 | 124.30 | 121.00 | 124.30 | 0.0M |
| 2022-12-19 | 126.00 | 126.00 | 116.00 | 116.00 | 0.0M |
| 2022-12-15 | 132.00 | 132.00 | 125.25 | 126.00 | 0.0M |
| 2022-12-14 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-12-13 | 151.00 | 151.00 | 148.00 | 148.00 | 0.0M |
| 2022-12-09 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2022-12-08 | 135.40 | 136.00 | 134.00 | 136.00 | 0.0M |
| 2022-12-07 | 135.40 | 135.40 | 135.40 | 135.40 | 0.0M |
| 2022-12-06 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2022-12-05 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-12-01 | 142.08 | 144.00 | 142.08 | 144.00 | 0.0M |
| 2022-11-30 | 132.00 | 142.00 | 132.00 | 141.33 | 0.0M |
| 2022-11-29 | 131.50 | 132.50 | 131.50 | 132.50 | 0.0M |
| 2022-11-28 | 130.00 | 132.00 | 128.00 | 128.00 | 0.0M |
| 2022-11-25 | 134.00 | 136.00 | 134.00 | 136.00 | 0.0M |
| 2022-11-23 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2022-11-22 | 138.00 | 138.00 | 132.50 | 132.50 | 0.0M |
| 2022-11-17 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2022-11-16 | 143.50 | 143.50 | 142.75 | 142.75 | 0.0M |
| 2022-11-15 | 154.60 | 160.75 | 154.60 | 160.75 | 0.0M |
| 2022-11-14 | 142.40 | 142.40 | 142.40 | 142.40 | 0.0M |
| 2022-11-11 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2022-11-10 | 143.00 | 143.00 | 138.30 | 138.30 | 0.0M |
| 2022-11-09 | 140.50 | 140.50 | 134.00 | 134.00 | 0.0M |
| 2022-11-08 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2022-11-07 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2022-11-04 | 172.00 | 172.00 | 154.50 | 154.50 | 0.0M |
| 2022-11-03 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2022-10-28 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2022-10-27 | 177.00 | 177.00 | 169.51 | 169.51 | 0.0M |
| 2022-10-26 | 174.99 | 179.00 | 174.99 | 179.00 | 0.0M |
| 2022-10-24 | 159.00 | 159.00 | 153.80 | 153.80 | 0.0M |
| 2022-10-21 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2022-10-20 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2022-10-19 | 164.00 | 164.00 | 160.00 | 160.00 | 0.0M |
| 2022-10-18 | 170.00 | 170.00 | 165.11 | 165.11 | 0.0M |
| 2022-10-14 | 157.70 | 157.70 | 155.00 | 155.25 | 0.0M |
| 2022-10-13 | 165.00 | 166.00 | 164.00 | 165.50 | 0.0M |
| 2022-10-12 | 162.00 | 163.50 | 162.00 | 163.50 | 0.0M |
| 2022-10-11 | 157.00 | 165.00 | 155.00 | 165.00 | 0.0M |
| 2022-10-10 | 163.00 | 165.00 | 159.00 | 165.00 | 0.0M |
| 2022-10-07 | 178.00 | 178.00 | 171.85 | 171.85 | 0.0M |
| 2022-10-06 | 183.90 | 183.90 | 181.00 | 181.00 | 0.0M |
| 2022-10-05 | 181.00 | 181.00 | 181.00 | 181.00 | 0.0M |
| 2022-10-04 | 189.00 | 191.00 | 189.00 | 190.00 | 0.0M |
| 2022-10-03 | 167.00 | 182.00 | 167.00 | 182.00 | 0.0M |
| 2022-09-30 | 173.91 | 173.91 | 171.30 | 171.30 | 0.0M |
| 2022-09-29 | 176.02 | 185.00 | 168.00 | 169.00 | 0.0M |
| 2022-09-28 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2022-09-23 | 177.00 | 181.00 | 177.00 | 181.00 | 0.0M |
| 2022-09-22 | 193.00 | 193.00 | 180.35 | 182.00 | 0.0M |
| 2022-09-21 | 211.00 | 211.00 | 196.00 | 196.00 | 0.0M |
| 2022-09-20 | 221.00 | 221.00 | 215.00 | 215.00 | 0.0M |
| 2022-09-19 | 246.00 | 246.00 | 221.00 | 221.00 | 0.0M |
| 2022-09-14 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2022-09-08 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2022-09-06 | 199.00 | 199.00 | 197.00 | 197.00 | 0.0M |
| 2022-09-05 | 202.00 | 202.00 | 202.00 | 202.00 | 0.0M |
| 2022-09-02 | 203.00 | 203.00 | 202.00 | 202.00 | 0.0M |
| 2022-09-01 | 211.00 | 211.00 | 206.99 | 210.00 | 0.0M |
| 2022-08-31 | 225.00 | 225.00 | 224.20 | 224.20 | 0.0M |
| 2022-08-30 | 217.00 | 217.00 | 211.01 | 211.01 | 0.0M |
| 2022-08-29 | 219.00 | 219.00 | 219.00 | 219.00 | 0.0M |
| 2022-08-26 | 228.90 | 237.00 | 217.00 | 228.61 | 0.0M |
| 2022-08-25 | 228.61 | 228.61 | 228.61 | 228.61 | 0.0M |
| 2022-08-24 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2022-08-23 | 211.01 | 211.01 | 211.00 | 211.00 | 0.0M |
| 2022-08-22 | 227.00 | 227.00 | 215.00 | 215.00 | 0.0M |
| 2022-08-19 | 231.00 | 231.00 | 226.00 | 230.00 | 0.0M |
| 2022-08-18 | 238.00 | 238.90 | 236.76 | 238.00 | 0.0M |
| 2022-08-17 | 252.00 | 252.00 | 236.00 | 238.50 | 0.0M |
| 2022-08-16 | 256.00 | 256.00 | 252.00 | 252.00 | 0.0M |
| 2022-08-15 | 261.81 | 262.89 | 259.61 | 259.61 | 0.0M |
| 2022-08-12 | 267.00 | 268.84 | 267.00 | 268.84 | 0.0M |
| 2022-08-11 | 260.00 | 264.00 | 252.00 | 252.85 | 0.0M |
| 2022-08-10 | 253.00 | 253.00 | 253.00 | 253.00 | 0.0M |
| 2022-08-09 | 250.00 | 255.00 | 237.00 | 238.00 | 0.0M |
| 2022-08-08 | 260.00 | 260.00 | 253.00 | 253.00 | 0.0M |
| 2022-08-05 | 252.00 | 252.00 | 249.90 | 249.90 | 0.0M |
| 2022-08-04 | 245.00 | 252.05 | 245.00 | 252.00 | 0.0M |
| 2022-08-03 | 237.00 | 245.00 | 237.00 | 244.82 | 0.0M |
| 2022-08-01 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0M |
| 2022-07-29 | 218.00 | 218.00 | 218.00 | 218.00 | 0.0M |
| 2022-07-28 | 205.00 | 205.00 | 197.00 | 197.00 | 0.0M |
| 2022-07-27 | 210.00 | 210.00 | 205.30 | 205.30 | 0.0M |
| 2022-07-26 | 213.00 | 213.00 | 206.00 | 206.00 | 0.0M |
| 2022-07-25 | 225.00 | 225.00 | 217.00 | 217.00 | 0.0M |
| 2022-07-22 | 247.66 | 247.66 | 247.66 | 247.66 | 0.0M |
| 2022-07-21 | 244.00 | 245.00 | 241.00 | 241.00 | 0.0M |
| 2022-07-20 | 231.00 | 231.00 | 224.00 | 229.11 | 0.0M |
| 2022-07-18 | 217.00 | 221.44 | 216.00 | 221.44 | 0.0M |
| 2022-07-14 | 201.21 | 201.21 | 201.21 | 201.21 | 0.0M |
| 2022-07-13 | 205.00 | 210.00 | 200.00 | 210.00 | 0.0M |
| 2022-07-12 | 197.00 | 198.00 | 197.00 | 198.00 | 0.0M |
| 2022-07-11 | 191.00 | 199.23 | 191.00 | 197.00 | 0.0M |
| 2022-07-08 | 207.00 | 211.00 | 207.00 | 211.00 | 0.0M |
| 2022-07-07 | 197.00 | 205.00 | 197.00 | 205.00 | 0.0M |
| 2022-07-06 | 192.00 | 194.00 | 192.00 | 192.00 | 0.0M |
| 2022-07-01 | 179.00 | 179.00 | 172.08 | 172.08 | 0.0M |
| 2022-06-30 | 173.00 | 175.56 | 167.50 | 174.00 | 0.0M |
| 2022-06-29 | 179.00 | 179.00 | 179.00 | 179.00 | 0.0M |
| 2022-06-28 | 185.00 | 189.00 | 185.00 | 189.00 | 0.0M |
| 2022-06-24 | 190.00 | 197.00 | 190.00 | 197.00 | 0.0M |
| 2022-06-23 | 184.00 | 185.00 | 184.00 | 185.00 | 0.0M |
| 2022-06-22 | 184.20 | 190.00 | 184.20 | 190.00 | 0.0M |
| 2022-06-21 | 187.00 | 188.00 | 184.20 | 184.20 | 0.0M |
| 2022-06-20 | 185.00 | 185.00 | 185.00 | 185.00 | 0.0M |
| 2022-06-17 | 178.00 | 185.00 | 178.00 | 185.00 | 0.0M |
| 2022-06-16 | 178.00 | 180.00 | 169.98 | 169.98 | 0.0M |
| 2022-06-15 | 189.00 | 189.00 | 185.00 | 185.00 | 0.0M |
| 2022-06-14 | 180.00 | 187.59 | 175.00 | 180.00 | 0.0M |
| 2022-06-13 | 197.00 | 199.00 | 179.00 | 179.00 | 0.0M |
| 2022-06-10 | 213.00 | 213.00 | 202.00 | 203.50 | 0.0M |
| 2022-06-09 | 221.00 | 221.50 | 218.00 | 218.00 | 0.0M |
| 2022-06-08 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2022-06-07 | 227.00 | 229.00 | 227.00 | 229.00 | 0.0M |
| 2022-06-06 | 229.04 | 229.04 | 229.04 | 229.04 | 0.0M |
| 2022-06-03 | 229.00 | 229.01 | 225.00 | 225.00 | 0.0M |
| 2022-06-02 | 237.92 | 245.09 | 237.92 | 245.09 | 0.0M |
| 2022-06-01 | 245.00 | 245.00 | 233.00 | 239.11 | 0.0M |
| 2022-05-31 | 248.00 | 251.00 | 248.00 | 251.00 | 0.0M |
| 2022-05-27 | 247.00 | 259.00 | 247.00 | 259.00 | 0.0M |
| 2022-05-26 | 231.00 | 240.92 | 231.00 | 240.92 | 0.0M |
| 2022-05-24 | 223.00 | 231.00 | 213.00 | 213.00 | 0.0M |
| 2022-05-23 | 227.00 | 227.00 | 227.00 | 227.00 | 0.0M |
| 2022-05-20 | 229.90 | 229.90 | 229.90 | 229.90 | 0.0M |
| 2022-05-19 | 246.00 | 251.00 | 230.00 | 230.00 | 0.0M |
| 2022-05-18 | 244.90 | 245.00 | 228.91 | 229.00 | 0.0M |
| 2022-05-17 | 230.10 | 237.90 | 230.10 | 237.90 | 0.0M |
| 2022-05-16 | 251.00 | 251.00 | 235.00 | 236.60 | 0.0M |
| 2022-05-13 | 229.00 | 246.00 | 229.00 | 242.50 | 0.0M |
| 2022-05-12 | 207.00 | 225.00 | 204.02 | 225.00 | 0.0M |
| 2022-05-11 | 235.00 | 245.00 | 211.00 | 211.36 | 0.0M |
| 2022-05-10 | 255.00 | 255.00 | 239.00 | 247.00 | 0.0M |
| 2022-05-09 | 279.00 | 279.00 | 259.00 | 259.00 | 0.0M |
| 2022-05-06 | 302.00 | 302.00 | 284.00 | 294.65 | 0.0M |
| 2022-05-05 | 334.99 | 334.99 | 334.99 | 334.99 | 0.0M |
| 2022-05-04 | 322.00 | 322.00 | 322.00 | 322.00 | 0.0M |
| 2022-05-03 | 327.00 | 331.00 | 319.81 | 322.00 | 0.0M |
| 2022-05-02 | 318.00 | 325.10 | 318.00 | 325.10 | 0.0M |
| 2022-04-29 | 321.00 | 321.00 | 321.00 | 321.00 | 0.0M |
| 2022-04-28 | 303.85 | 309.61 | 303.85 | 309.61 | 0.0M |
| 2022-04-27 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2022-04-26 | 305.00 | 306.00 | 293.00 | 295.00 | 0.0M |
| 2022-04-25 | 313.00 | 320.00 | 309.00 | 315.00 | 0.0M |
| 2022-04-22 | 320.00 | 320.00 | 317.00 | 317.00 | 0.0M |
| 2022-04-21 | 336.00 | 336.00 | 322.00 | 323.00 | 0.0M |
| 2022-04-19 | 338.28 | 367.00 | 338.28 | 353.74 | 0.0M |
| 2022-04-18 | 345.00 | 360.00 | 335.00 | 335.00 | 0.0M |
| 2022-04-13 | 355.61 | 378.00 | 355.61 | 368.00 | 0.0M |
| 2022-04-12 | 362.00 | 362.00 | 353.00 | 355.00 | 0.0M |
| 2022-04-11 | 357.00 | 365.00 | 343.01 | 362.00 | 0.0M |
| 2022-04-08 | 361.00 | 371.00 | 361.00 | 371.00 | 0.0M |
| 2022-04-07 | 371.00 | 371.00 | 365.00 | 371.00 | 0.0M |
| 2022-04-06 | 401.00 | 401.00 | 375.00 | 390.00 | 0.0M |
| 2022-04-05 | 431.00 | 438.99 | 402.00 | 406.00 | 0.0M |
| 2022-04-04 | 421.99 | 430.99 | 421.99 | 427.12 | 0.0M |
| 2022-04-01 | 387.21 | 401.00 | 387.21 | 401.00 | 0.0M |
| 2022-03-31 | 397.00 | 400.00 | 387.00 | 396.81 | 0.0M |
| 2022-03-30 | 418.00 | 421.00 | 414.50 | 421.00 | 0.0M |
| 2022-03-29 | 381.00 | 420.00 | 377.25 | 418.00 | 0.0M |
| 2022-03-28 | 369.00 | 386.00 | 364.01 | 370.00 | 0.0M |
| 2022-03-24 | 351.22 | 351.22 | 351.22 | 351.22 | 0.0M |
| 2022-03-23 | 355.00 | 355.00 | 347.31 | 347.31 | 0.0M |
| 2022-03-22 | 364.00 | 364.00 | 352.00 | 355.00 | 0.0M |
| 2022-03-18 | 353.00 | 360.00 | 350.00 | 350.00 | 0.0M |
| 2022-03-17 | 327.00 | 350.00 | 320.00 | 346.00 | 0.0M |
| 2022-03-16 | 304.00 | 304.00 | 300.00 | 300.00 | 0.0M |
| 2022-03-15 | 289.01 | 290.00 | 278.00 | 290.00 | 0.0M |
| 2022-03-14 | 310.00 | 313.00 | 288.80 | 290.00 | 0.0M |
| 2022-03-11 | 343.00 | 343.00 | 314.00 | 314.00 | 0.0M |
| 2022-03-10 | 327.00 | 340.00 | 327.00 | 340.00 | 0.0M |
| 2022-03-09 | 327.00 | 327.00 | 327.00 | 327.00 | 0.0M |
| 2022-03-08 | 300.00 | 315.00 | 296.00 | 315.00 | 0.0M |
| 2022-03-07 | 298.00 | 312.00 | 298.00 | 312.00 | 0.0M |
| 2022-03-04 | 310.00 | 310.00 | 298.00 | 298.00 | 0.0M |
| 2022-03-03 | 328.00 | 328.00 | 320.00 | 323.00 | 0.0M |
| 2022-03-02 | 331.00 | 332.00 | 324.00 | 332.00 | 0.0M |
| 2022-03-01 | 333.00 | 340.00 | 328.00 | 340.00 | 0.0M |
| 2022-02-28 | 330.00 | 330.00 | 330.00 | 330.00 | 0.0M |
| 2022-02-25 | 307.11 | 317.00 | 298.00 | 305.00 | 0.0M |
| 2022-02-24 | 282.00 | 315.00 | 280.00 | 315.00 | 0.0M |
| 2022-02-23 | 301.00 | 301.00 | 282.00 | 282.00 | 0.0M |
| 2022-02-22 | 308.00 | 314.56 | 294.00 | 307.00 | 0.0M |
| 2022-02-18 | 328.00 | 328.00 | 316.00 | 318.00 | 0.0M |
| 2022-02-17 | 362.00 | 362.00 | 335.00 | 338.79 | 0.0M |
| 2022-02-16 | 350.00 | 353.79 | 347.00 | 347.10 | 0.0M |
| 2022-02-15 | 347.00 | 357.00 | 347.00 | 357.00 | 0.0M |
| 2022-02-11 | 340.00 | 340.00 | 324.00 | 326.00 | 0.0M |
| 2022-02-10 | 358.00 | 363.25 | 341.15 | 341.15 | 0.0M |
| 2022-02-09 | 347.48 | 353.80 | 347.48 | 353.00 | 0.0M |
| 2022-02-08 | 338.00 | 342.00 | 337.50 | 342.00 | 0.0M |
| 2022-02-04 | 336.00 | 345.79 | 336.00 | 345.79 | 0.0M |
| 2022-02-03 | 336.41 | 336.41 | 326.00 | 326.00 | 0.0M |
| 2022-02-02 | 352.00 | 357.00 | 336.41 | 336.41 | 0.0M |
| 2022-02-01 | 336.00 | 352.00 | 336.00 | 352.00 | 0.0M |
| 2022-01-31 | 300.00 | 340.60 | 300.00 | 335.00 | 0.0M |
| 2022-01-28 | 300.00 | 300.00 | 281.48 | 290.63 | 0.0M |
| 2022-01-27 | 320.00 | 320.00 | 295.00 | 295.01 | 0.0M |
| 2022-01-26 | 336.00 | 347.00 | 316.01 | 316.01 | 0.0M |
| 2022-01-25 | 330.00 | 330.00 | 315.00 | 317.51 | 0.0M |
| 2022-01-24 | 315.00 | 324.92 | 290.00 | 324.92 | 0.0M |
| 2022-01-21 | 350.00 | 350.00 | 322.00 | 322.00 | 0.0M |
| 2022-01-20 | 365.00 | 380.00 | 355.00 | 355.00 | 0.0M |
| 2022-01-19 | 399.50 | 403.00 | 370.00 | 370.00 | 0.0M |
| 2022-01-18 | 408.00 | 418.19 | 399.50 | 399.50 | 0.0M |
| 2022-01-14 | 415.54 | 418.00 | 408.00 | 417.50 | 0.0M |
| 2022-01-13 | 428.01 | 428.39 | 417.01 | 417.01 | 0.0M |
| 2022-01-12 | 431.83 | 431.83 | 425.00 | 425.00 | 0.0M |
| 2022-01-11 | 430.00 | 437.99 | 430.00 | 437.99 | 0.0M |
| 2022-01-10 | 406.00 | 407.99 | 396.00 | 406.20 | 0.0M |
| 2022-01-07 | 436.00 | 436.00 | 421.61 | 427.00 | 0.0M |
| 2022-01-06 | 443.00 | 443.00 | 411.00 | 430.00 | 0.0M |
| 2022-01-05 | 478.79 | 478.79 | 441.00 | 444.00 | 0.0M |
| 2022-01-04 | 478.79 | 478.79 | 451.51 | 478.79 | 0.0M |
| 2022-01-03 | 462.85 | 482.39 | 462.60 | 477.63 | 0.0M |