46.31
最終更新: 2025-09-30
| 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 | 145.20 | 149.99 | 141.56 | 143.49 | 4.7M |
| 2022-12-29 | 143.75 | 149.26 | 143.31 | 144.61 | 3.1M |
| 2022-12-28 | 147.31 | 147.44 | 140.99 | 144.96 | 3.6M |
| 2022-12-27 | 148.49 | 150.31 | 144.38 | 147.51 | 2.7M |
| 2022-12-26 | 145.36 | 150.61 | 144.28 | 148.49 | 2.7M |
| 2022-12-23 | 146.25 | 149.73 | 142.86 | 144.42 | 4.0M |
| 2022-12-22 | 155.03 | 155.53 | 147.51 | 149.06 | 3.1M |
| 2022-12-21 | 151.88 | 156.62 | 149.94 | 154.11 | 4.0M |
| 2022-12-20 | 155.69 | 157.41 | 150.78 | 152.31 | 5.5M |
| 2022-12-19 | 156.70 | 162.40 | 154.38 | 156.90 | 3.4M |
| 2022-12-16 | 159.38 | 160.94 | 155.17 | 156.24 | 2.7M |
| 2022-12-15 | 157.72 | 160.44 | 156.04 | 160.43 | 3.3M |
| 2022-12-14 | 160.07 | 161.63 | 156.66 | 157.24 | 2.7M |
| 2022-12-13 | 162.51 | 163.36 | 159.21 | 160.00 | 3.1M |
| 2022-12-12 | 165.02 | 167.44 | 160.49 | 162.50 | 4.3M |
| 2022-12-09 | 166.56 | 170.21 | 164.38 | 165.98 | 6.6M |
| 2022-12-08 | 161.85 | 168.43 | 160.35 | 166.74 | 5.6M |
| 2022-12-07 | 146.22 | 164.68 | 145.01 | 162.50 | 9.3M |
| 2022-12-06 | 141.88 | 148.00 | 140.28 | 146.79 | 4.8M |
| 2022-12-05 | 146.38 | 147.50 | 141.26 | 142.34 | 4.3M |
| 2022-12-02 | 148.09 | 148.94 | 144.78 | 146.38 | 3.1M |
| 2022-12-01 | 144.10 | 151.25 | 144.06 | 146.96 | 5.4M |
| 2022-11-30 | 141.26 | 143.61 | 140.09 | 141.37 | 3.1M |
| 2022-11-29 | 143.75 | 144.37 | 139.58 | 141.25 | 4.3M |
| 2022-11-28 | 141.25 | 144.69 | 138.54 | 143.66 | 5.8M |
| 2022-11-25 | 153.22 | 154.31 | 148.68 | 148.86 | 3.2M |
| 2022-11-24 | 156.25 | 158.56 | 153.83 | 154.21 | 3.1M |
| 2022-11-23 | 154.76 | 159.03 | 152.81 | 156.44 | 3.6M |
| 2022-11-22 | 161.03 | 161.86 | 154.16 | 154.76 | 3.9M |
| 2022-11-21 | 161.07 | 164.06 | 157.86 | 160.89 | 3.1M |
| 2022-11-18 | 163.63 | 166.12 | 159.40 | 161.26 | 4.8M |
| 2022-11-17 | 174.44 | 175.88 | 162.48 | 166.87 | 5.8M |
| 2022-11-16 | 178.13 | 180.30 | 174.56 | 175.94 | 2.1M |
| 2022-11-15 | 175.96 | 180.63 | 173.56 | 179.25 | 3.0M |
| 2022-11-14 | 185.34 | 187.94 | 175.69 | 177.47 | 3.2M |
| 2022-11-11 | 192.19 | 193.22 | 186.04 | 187.22 | 2.7M |
| 2022-11-10 | 191.88 | 193.36 | 182.58 | 184.47 | 3.2M |
| 2022-11-09 | 195.78 | 199.24 | 193.75 | 193.85 | 1.8M |
| 2022-11-08 | 193.99 | 201.80 | 192.74 | 195.71 | 5.1M |
| 2022-11-07 | 181.88 | 198.44 | 180.73 | 197.00 | 7.5M |
| 2022-11-04 | 171.31 | 184.38 | 171.30 | 182.39 | 5.6M |
| 2022-11-03 | 170.31 | 177.49 | 169.38 | 171.28 | 3.4M |
| 2022-11-02 | 165.26 | 172.49 | 164.72 | 170.81 | 3.3M |
| 2022-11-01 | 162.50 | 167.04 | 156.58 | 166.75 | 3.7M |
| 2022-10-31 | 160.63 | 169.04 | 159.81 | 161.25 | 4.6M |
| 2022-10-28 | 171.81 | 172.21 | 161.25 | 161.26 | 4.5M |
| 2022-10-27 | 176.31 | 182.49 | 173.13 | 173.16 | 2.9M |
| 2022-10-26 | 178.75 | 179.06 | 175.00 | 176.31 | 2.6M |
| 2022-10-25 | 175.64 | 181.88 | 173.13 | 177.38 | 3.1M |
| 2022-10-24 | 178.33 | 182.43 | 174.30 | 177.92 | 3.5M |
| 2022-10-21 | 177.20 | 178.94 | 173.06 | 176.19 | 3.2M |
| 2022-10-20 | 180.69 | 182.97 | 172.51 | 180.61 | 4.6M |
| 2022-10-19 | 177.64 | 185.98 | 176.44 | 183.04 | 5.5M |
| 2022-10-18 | 176.26 | 181.56 | 176.25 | 177.21 | 2.5M |
| 2022-10-17 | 178.13 | 182.25 | 172.54 | 175.81 | 2.7M |
| 2022-10-14 | 179.76 | 181.25 | 169.38 | 179.63 | 3.7M |
| 2022-10-13 | 178.75 | 184.36 | 176.25 | 177.50 | 3.8M |
| 2022-10-12 | 176.88 | 184.13 | 171.25 | 178.75 | 5.4M |
| 2022-10-11 | 171.25 | 175.94 | 169.73 | 172.84 | 2.1M |
| 2022-10-10 | 175.00 | 176.13 | 168.75 | 169.73 | 2.7M |
| 2022-09-30 | 181.31 | 181.31 | 174.25 | 176.13 | 2.2M |
| 2022-09-29 | 182.50 | 183.63 | 174.44 | 180.63 | 3.1M |
| 2022-09-28 | 190.01 | 190.63 | 180.00 | 181.13 | 2.7M |
| 2022-09-27 | 193.75 | 194.73 | 186.88 | 190.06 | 2.7M |
| 2022-09-26 | 185.00 | 195.31 | 183.44 | 192.50 | 3.3M |
| 2022-09-23 | 188.13 | 191.75 | 182.53 | 186.42 | 2.9M |
| 2022-09-22 | 187.52 | 192.18 | 183.13 | 189.79 | 2.2M |
| 2022-09-21 | 194.31 | 195.00 | 188.76 | 188.84 | 2.5M |
| 2022-09-20 | 188.13 | 199.56 | 187.93 | 193.66 | 3.7M |
| 2022-09-19 | 189.38 | 190.58 | 184.47 | 185.93 | 2.6M |
| 2022-09-16 | 190.63 | 194.60 | 188.54 | 190.15 | 2.6M |
| 2022-09-15 | 202.19 | 203.19 | 189.58 | 191.56 | 3.3M |
| 2022-09-14 | 203.38 | 206.24 | 199.38 | 201.47 | 2.9M |
| 2022-09-13 | 206.25 | 209.88 | 203.23 | 207.16 | 3.2M |
| 2022-09-09 | 197.49 | 204.75 | 196.06 | 204.19 | 4.4M |
| 2022-09-08 | 200.76 | 200.78 | 195.69 | 196.88 | 2.6M |
| 2022-09-07 | 193.75 | 203.74 | 192.63 | 200.76 | 4.1M |
| 2022-09-06 | 193.14 | 196.16 | 187.06 | 195.81 | 4.4M |
| 2022-09-05 | 195.63 | 195.63 | 188.89 | 193.00 | 4.8M |
| 2022-09-02 | 200.63 | 201.55 | 194.64 | 195.96 | 3.3M |
| 2022-09-01 | 201.87 | 207.84 | 198.96 | 199.83 | 3.2M |
| 2022-08-31 | 207.44 | 212.22 | 199.88 | 200.31 | 4.0M |
| 2022-08-30 | 210.71 | 212.81 | 206.33 | 208.55 | 2.9M |
| 2022-08-29 | 207.11 | 221.80 | 207.11 | 211.25 | 5.3M |
| 2022-08-26 | 222.50 | 223.74 | 210.05 | 210.50 | 7.6M |
| 2022-08-25 | 234.37 | 234.69 | 221.91 | 227.08 | 3.1M |
| 2022-08-24 | 237.52 | 240.56 | 230.63 | 232.31 | 3.6M |
| 2022-08-23 | 233.88 | 244.11 | 222.94 | 240.56 | 6.5M |
| 2022-08-22 | 222.73 | 234.38 | 216.88 | 233.88 | 4.3M |
| 2022-08-19 | 228.13 | 228.13 | 222.66 | 222.69 | 3.2M |
| 2022-08-18 | 236.25 | 240.00 | 226.25 | 226.71 | 7.6M |
| 2022-08-17 | 251.78 | 251.78 | 231.88 | 237.16 | 6.6M |
| 2022-08-16 | 239.38 | 255.86 | 238.75 | 251.34 | 4.5M |
| 2022-08-15 | 239.69 | 248.03 | 238.13 | 240.50 | 2.9M |
| 2022-08-12 | 238.13 | 245.00 | 236.58 | 242.99 | 2.8M |
| 2022-08-11 | 243.01 | 243.44 | 229.99 | 238.93 | 3.8M |
| 2022-08-10 | 244.33 | 247.81 | 237.81 | 239.79 | 2.9M |
| 2022-08-09 | 251.25 | 254.38 | 244.80 | 245.00 | 3.5M |
| 2022-08-08 | 249.98 | 253.20 | 243.81 | 252.18 | 5.0M |
| 2022-08-05 | 238.74 | 254.31 | 235.08 | 245.83 | 6.8M |
| 2022-08-04 | 230.00 | 237.50 | 230.00 | 236.13 | 7.5M |
| 2022-08-03 | 236.25 | 238.73 | 219.44 | 220.52 | 5.3M |
| 2022-08-02 | 231.29 | 237.24 | 228.75 | 233.73 | 4.7M |
| 2022-08-01 | 224.00 | 236.01 | 219.06 | 234.11 | 5.2M |
| 2022-07-29 | 222.81 | 226.88 | 218.75 | 223.99 | 3.0M |
| 2022-07-28 | 229.65 | 230.15 | 218.13 | 222.96 | 4.6M |
| 2022-07-27 | 232.31 | 233.87 | 227.00 | 228.09 | 2.8M |
| 2022-07-26 | 225.36 | 236.37 | 222.35 | 233.44 | 3.6M |
| 2022-07-25 | 225.03 | 235.38 | 224.38 | 225.34 | 3.9M |
| 2022-07-22 | 240.28 | 242.68 | 225.02 | 228.18 | 5.2M |
| 2022-07-21 | 230.00 | 248.61 | 228.13 | 236.41 | 6.4M |
| 2022-07-20 | 232.50 | 234.64 | 226.98 | 227.50 | 3.8M |
| 2022-07-19 | 236.97 | 237.06 | 228.75 | 231.56 | 4.1M |
| 2022-07-18 | 238.93 | 240.62 | 231.23 | 236.88 | 4.4M |
| 2022-07-15 | 246.94 | 250.44 | 237.50 | 238.94 | 4.1M |
| 2022-07-14 | 238.63 | 246.88 | 237.88 | 245.56 | 3.8M |
| 2022-07-13 | 235.83 | 241.24 | 230.01 | 240.36 | 4.1M |
| 2022-07-12 | 242.31 | 248.75 | 229.25 | 233.49 | 5.6M |
| 2022-07-11 | 249.36 | 249.36 | 235.30 | 241.33 | 4.9M |
| 2022-07-08 | 258.78 | 259.85 | 244.13 | 249.52 | 5.8M |
| 2022-07-07 | 257.65 | 262.47 | 250.63 | 256.66 | 4.1M |
| 2022-07-06 | 260.83 | 262.86 | 253.30 | 257.65 | 2.8M |
| 2022-07-05 | 260.63 | 266.89 | 255.43 | 262.18 | 3.1M |
| 2022-07-04 | 252.72 | 261.09 | 250.31 | 259.55 | 3.6M |
| 2022-07-01 | 257.81 | 258.13 | 251.26 | 252.63 | 2.2M |
| 2022-06-30 | 254.38 | 262.50 | 253.28 | 255.43 | 3.9M |
| 2022-06-29 | 256.25 | 260.00 | 247.50 | 248.55 | 3.7M |
| 2022-06-28 | 259.53 | 260.31 | 252.80 | 257.91 | 2.7M |
| 2022-06-27 | 252.30 | 266.25 | 252.30 | 260.63 | 4.0M |
| 2022-06-24 | 258.12 | 259.38 | 250.83 | 256.66 | 3.7M |
| 2022-06-23 | 259.38 | 261.78 | 250.08 | 259.48 | 3.6M |
| 2022-06-22 | 253.63 | 260.26 | 251.88 | 255.01 | 3.1M |
| 2022-06-21 | 251.25 | 257.80 | 247.51 | 253.56 | 3.1M |
| 2022-06-20 | 250.73 | 258.24 | 248.75 | 252.50 | 4.0M |
| 2022-06-17 | 234.38 | 250.00 | 233.13 | 249.30 | 4.5M |
| 2022-06-16 | 239.69 | 244.38 | 236.25 | 236.64 | 3.3M |
| 2022-06-15 | 248.12 | 249.99 | 232.71 | 241.56 | 5.3M |
| 2022-06-14 | 237.68 | 253.33 | 231.25 | 249.38 | 4.3M |
| 2022-06-13 | 218.20 | 247.44 | 217.50 | 242.51 | 5.2M |
| 2022-06-10 | 212.50 | 222.36 | 208.94 | 221.91 | 5.5M |
| 2022-06-09 | 212.55 | 221.56 | 208.75 | 215.63 | 4.7M |
| 2022-06-08 | 203.04 | 215.66 | 200.63 | 214.04 | 4.6M |
| 2022-06-07 | 203.13 | 204.93 | 199.38 | 203.11 | 2.5M |
| 2022-06-06 | 190.00 | 204.72 | 189.88 | 201.94 | 4.5M |
| 2022-06-02 | 182.08 | 194.46 | 180.80 | 191.57 | 3.5M |
| 2022-06-01 | 183.09 | 185.28 | 178.76 | 183.91 | 3.1M |
| 2022-05-31 | 182.73 | 185.76 | 179.43 | 185.76 | 4.2M |
| 2022-05-30 | 175.53 | 182.81 | 174.86 | 182.73 | 4.7M |
| 2022-05-27 | 178.13 | 181.56 | 175.63 | 176.25 | 3.2M |
| 2022-05-26 | 172.24 | 181.25 | 170.25 | 177.81 | 4.7M |
| 2022-05-25 | 168.13 | 171.17 | 163.74 | 170.23 | 3.2M |
| 2022-05-24 | 175.17 | 175.17 | 165.64 | 166.53 | 3.8M |
| 2022-05-23 | 174.65 | 177.38 | 172.58 | 175.63 | 2.8M |
| 2022-05-20 | 177.92 | 180.14 | 173.02 | 175.08 | 5.2M |
| 2022-05-19 | 179.75 | 182.36 | 172.50 | 179.56 | 5.3M |
| 2022-05-18 | 170.94 | 185.93 | 169.28 | 181.56 | 5.5M |
| 2022-05-17 | 166.49 | 172.94 | 162.05 | 171.15 | 3.9M |
| 2022-05-16 | 166.67 | 170.83 | 165.63 | 166.31 | 3.1M |
| 2022-05-13 | 171.18 | 172.22 | 165.28 | 167.01 | 3.2M |
| 2022-05-12 | 170.13 | 171.35 | 163.89 | 169.43 | 4.0M |
| 2022-05-11 | 159.72 | 173.25 | 155.55 | 169.08 | 6.2M |
| 2022-05-10 | 146.17 | 161.42 | 145.17 | 157.64 | 5.5M |
| 2022-05-09 | 150.64 | 153.08 | 145.83 | 148.97 | 4.2M |
| 2022-05-06 | 144.79 | 156.95 | 144.27 | 153.12 | 3.4M |
| 2022-05-05 | 151.22 | 153.66 | 144.45 | 151.18 | 6.9M |
| 2022-04-29 | 149.29 | 155.56 | 144.96 | 153.44 | 5.6M |
| 2022-04-28 | 145.84 | 155.06 | 143.75 | 149.27 | 5.1M |
| 2022-04-27 | 131.86 | 150.05 | 128.99 | 149.05 | 6.7M |
| 2022-04-26 | 143.50 | 144.79 | 132.83 | 134.67 | 4.9M |
| 2022-04-25 | 149.47 | 150.76 | 141.31 | 142.05 | 4.1M |
| 2022-04-22 | 156.25 | 157.12 | 148.62 | 149.65 | 5.0M |
| 2022-04-21 | 162.12 | 166.32 | 153.85 | 155.99 | 5.2M |
| 2022-04-20 | 168.82 | 170.66 | 161.32 | 162.12 | 4.8M |
| 2022-04-19 | 172.92 | 176.74 | 168.51 | 169.45 | 4.3M |
| 2022-04-18 | 173.96 | 174.31 | 164.93 | 172.88 | 4.5M |
| 2022-04-15 | 173.96 | 181.60 | 168.06 | 177.56 | 5.8M |
| 2022-04-14 | 173.67 | 175.70 | 163.18 | 170.46 | 4.1M |
| 2022-04-13 | 168.55 | 175.76 | 165.62 | 173.61 | 3.6M |
| 2022-04-12 | 167.19 | 171.18 | 164.24 | 168.72 | 4.0M |
| 2022-04-11 | 177.08 | 177.08 | 167.01 | 167.05 | 6.5M |
| 2022-04-08 | 196.92 | 199.58 | 185.76 | 186.81 | 3.3M |
| 2022-04-07 | 192.64 | 199.65 | 191.56 | 195.87 | 2.1M |
| 2022-04-06 | 199.31 | 199.31 | 185.07 | 197.22 | 3.9M |
| 2022-04-01 | 196.21 | 205.80 | 193.06 | 201.04 | 3.2M |
| 2022-03-31 | 211.98 | 213.51 | 193.75 | 197.47 | 5.9M |
| 2022-03-30 | 197.92 | 214.93 | 196.53 | 214.92 | 5.2M |
| 2022-03-29 | 191.59 | 197.90 | 189.46 | 194.41 | 3.0M |
| 2022-03-28 | 194.79 | 201.25 | 187.91 | 190.29 | 3.0M |
| 2022-03-25 | 201.50 | 203.78 | 194.66 | 196.80 | 2.4M |
| 2022-03-24 | 206.60 | 207.17 | 198.61 | 201.50 | 2.5M |
| 2022-03-23 | 205.56 | 206.95 | 202.04 | 204.56 | 2.1M |
| 2022-03-22 | 208.33 | 212.85 | 204.47 | 205.28 | 2.2M |
| 2022-03-21 | 210.38 | 216.32 | 205.32 | 209.03 | 3.2M |
| 2022-03-18 | 201.39 | 212.27 | 198.62 | 212.27 | 3.3M |
| 2022-03-17 | 218.75 | 227.63 | 200.08 | 205.65 | 7.8M |
| 2022-03-16 | 208.33 | 220.79 | 201.39 | 219.10 | 5.6M |
| 2022-03-15 | 190.97 | 211.05 | 190.22 | 203.30 | 5.4M |
| 2022-03-14 | 192.12 | 196.04 | 189.62 | 192.80 | 2.8M |
| 2022-03-11 | 193.40 | 199.31 | 189.24 | 196.04 | 3.2M |
| 2022-03-10 | 199.65 | 204.86 | 196.53 | 197.14 | 5.1M |
| 2022-03-09 | 189.62 | 196.72 | 185.87 | 193.19 | 4.9M |
| 2022-03-08 | 184.57 | 196.88 | 183.09 | 189.01 | 6.3M |
| 2022-03-07 | 193.35 | 194.89 | 181.60 | 183.10 | 3.2M |
| 2022-03-04 | 200.69 | 204.20 | 192.36 | 194.48 | 3.8M |
| 2022-03-03 | 214.92 | 215.95 | 200.70 | 202.78 | 4.1M |
| 2022-03-02 | 224.54 | 225.31 | 207.33 | 214.20 | 4.9M |
| 2022-03-01 | 226.73 | 230.43 | 221.53 | 224.54 | 4.0M |
| 2022-02-28 | 225.82 | 231.94 | 222.92 | 227.78 | 2.5M |
| 2022-02-25 | 222.91 | 230.48 | 220.79 | 227.46 | 3.9M |
| 2022-02-24 | 215.28 | 223.96 | 212.46 | 218.76 | 3.9M |
| 2022-02-23 | 205.55 | 218.05 | 204.86 | 215.63 | 4.0M |
| 2022-02-22 | 204.84 | 209.30 | 202.73 | 205.88 | 2.7M |
| 2022-02-21 | 197.93 | 210.76 | 196.53 | 208.05 | 3.8M |
| 2022-02-18 | 201.70 | 203.81 | 197.92 | 201.41 | 2.2M |
| 2022-02-17 | 197.14 | 206.59 | 192.88 | 205.07 | 5.3M |
| 2022-02-16 | 198.23 | 201.39 | 194.79 | 197.14 | 3.1M |
| 2022-02-15 | 178.77 | 198.96 | 178.77 | 198.22 | 6.0M |
| 2022-02-14 | 169.46 | 182.64 | 168.40 | 177.99 | 3.9M |
| 2022-02-11 | 168.75 | 175.42 | 165.63 | 172.92 | 3.7M |
| 2022-02-10 | 175.35 | 177.01 | 166.67 | 168.92 | 3.8M |
| 2022-02-09 | 180.37 | 181.95 | 172.60 | 175.59 | 4.0M |
| 2022-02-08 | 190.38 | 191.66 | 176.92 | 180.41 | 3.1M |
| 2022-02-07 | 196.49 | 196.49 | 180.21 | 191.35 | 4.6M |
| 2022-01-28 | 194.45 | 197.56 | 189.58 | 192.01 | 3.0M |
| 2022-01-27 | 195.46 | 203.13 | 193.40 | 194.40 | 2.7M |
| 2022-01-26 | 195.94 | 202.08 | 192.33 | 197.22 | 2.8M |
| 2022-01-25 | 204.20 | 204.51 | 195.49 | 195.49 | 2.4M |
| 2022-01-24 | 196.53 | 206.24 | 193.45 | 202.83 | 4.1M |
| 2022-01-21 | 197.79 | 198.69 | 189.58 | 197.47 | 3.7M |
| 2022-01-20 | 191.61 | 198.61 | 190.97 | 195.83 | 4.4M |
| 2022-01-19 | 202.05 | 202.78 | 185.76 | 190.50 | 6.1M |
| 2022-01-18 | 204.55 | 204.86 | 197.22 | 203.13 | 4.8M |
| 2022-01-17 | 199.65 | 211.12 | 193.06 | 205.56 | 5.3M |
| 2022-01-14 | 177.78 | 204.86 | 177.29 | 198.27 | 10.2M |
| 2022-01-13 | 185.65 | 185.65 | 174.26 | 181.25 | 8.6M |
| 2022-01-12 | 184.03 | 186.09 | 173.96 | 185.77 | 13.5M |
| 2022-01-11 | 158.37 | 160.48 | 156.63 | 158.71 | 4.8M |
| 2022-01-10 | 165.61 | 165.80 | 155.90 | 158.02 | 5.9M |
| 2022-01-07 | 170.49 | 170.49 | 159.79 | 163.89 | 6.2M |
| 2022-01-06 | 162.69 | 170.49 | 157.24 | 169.10 | 7.0M |
| 2022-01-05 | 167.21 | 168.68 | 158.15 | 159.33 | 6.1M |
| 2022-01-04 | 171.30 | 177.55 | 165.62 | 167.54 | 5.3M |