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
2022-12-30 113.30 115.27 111.86 114.02 4.2M
2022-12-29 113.11 114.99 112.12 112.12 4.3M
2022-12-28 113.40 115.60 112.50 114.51 6.6M
2022-12-27 110.20 115.17 109.17 114.57 8.1M
2022-12-26 100.38 110.55 100.38 110.20 9.8M
2022-12-23 104.80 106.70 100.01 100.37 7.0M
2022-12-22 109.51 110.00 104.00 104.40 6.5M
2022-12-21 112.28 112.39 107.77 109.10 3.8M
2022-12-20 111.15 113.80 109.47 112.27 3.7M
2022-12-19 110.77 113.20 110.00 111.15 3.2M
2022-12-16 114.40 114.78 110.00 110.86 6.5M
2022-12-15 113.99 115.77 112.88 115.08 3.9M
2022-12-14 114.01 116.50 112.70 113.77 4.2M
2022-12-13 119.43 119.66 114.38 114.54 4.9M
2022-12-12 118.14 121.19 114.00 119.07 5.8M
2022-12-09 118.99 120.30 116.90 118.14 5.9M
2022-12-08 118.00 122.56 116.75 118.28 6.3M
2022-12-07 118.31 120.92 116.30 118.75 6.3M
2022-12-06 118.88 120.90 116.68 118.31 6.0M
2022-12-05 123.93 124.66 116.64 118.18 10.1M
2022-12-02 122.02 127.84 122.02 124.86 7.0M
2022-12-01 127.52 127.96 122.22 123.18 9.7M
2022-11-30 125.68 128.68 124.89 128.50 4.7M
2022-11-29 129.87 131.26 125.66 126.60 5.2M
2022-11-28 127.80 132.09 127.09 130.28 6.4M
2022-11-25 133.47 135.20 131.01 131.75 5.2M
2022-11-24 135.00 138.08 133.50 133.94 7.8M
2022-11-23 128.00 135.50 126.57 133.93 8.8M
2022-11-22 129.00 131.00 125.76 128.58 7.6M
2022-11-21 125.10 129.99 123.93 129.98 11.2M
2022-11-18 123.86 130.28 121.00 123.94 10.6M
2022-11-17 123.50 123.69 119.30 123.00 7.9M
2022-11-16 126.02 127.50 122.33 123.66 7.8M
2022-11-15 125.63 128.30 125.00 126.70 8.8M
2022-11-14 132.50 133.86 124.31 125.59 14.0M
2022-11-11 145.18 145.98 132.50 134.20 11.1M
2022-11-10 141.00 144.23 137.60 139.34 7.3M
2022-11-09 142.33 146.48 141.70 142.50 4.6M
2022-11-08 144.00 145.26 140.29 143.40 5.5M
2022-11-07 149.01 150.43 142.69 144.00 8.2M
2022-11-04 148.90 150.39 147.27 149.01 7.7M
2022-11-03 141.88 151.49 141.83 149.82 8.6M
2022-11-02 142.00 148.17 140.11 144.18 8.7M
2022-11-01 135.75 144.35 134.38 144.20 10.6M
2022-10-31 141.22 142.61 133.78 135.74 11.3M
2022-10-28 143.42 147.78 141.45 143.09 7.5M
2022-10-27 151.86 157.66 143.00 143.42 13.6M
2022-10-26 137.66 148.61 136.10 148.61 12.4M
2022-10-25 128.12 140.00 126.53 137.45 10.8M
2022-10-24 128.30 133.56 123.32 129.46 9.1M
2022-10-21 128.00 132.00 127.00 129.47 10.4M
2022-10-20 128.27 129.00 121.62 125.89 9.7M
2022-10-19 123.10 131.00 122.26 129.30 10.2M
2022-10-18 123.00 126.95 121.58 124.76 7.0M
2022-10-17 125.20 127.01 120.11 123.40 8.2M
2022-10-14 123.50 130.00 118.48 126.50 12.4M
2022-10-13 118.42 125.58 118.06 120.40 9.2M
2022-10-12 109.67 121.00 106.12 120.50 12.6M
2022-10-11 111.87 114.00 110.03 110.42 6.3M
2022-10-10 115.26 118.25 109.99 111.87 7.2M
2022-09-30 121.46 123.62 115.16 115.22 9.3M
2022-09-29 124.79 125.83 118.01 122.39 6.8M
2022-09-28 127.60 132.02 122.66 123.00 7.7M
2022-09-27 129.23 129.23 124.44 127.11 6.3M
2022-09-26 122.00 129.50 120.61 125.65 9.6M
2022-09-23 123.00 126.86 120.60 121.75 7.4M
2022-09-22 117.05 125.62 116.76 123.31 7.5M
2022-09-21 120.03 122.48 117.55 118.45 5.8M
2022-09-20 118.38 125.18 116.77 121.55 10.1M
2022-09-19 117.02 120.00 114.24 115.56 6.6M
2022-09-16 115.00 122.68 114.98 117.90 11.2M
2022-09-15 132.50 133.33 114.99 116.46 18.1M
2022-09-14 134.31 137.60 131.33 131.70 7.0M
2022-09-13 139.44 139.98 132.05 136.80 6.7M
2022-09-09 140.10 142.50 136.40 138.80 7.5M
2022-09-08 144.80 148.00 140.83 141.91 7.5M
2022-09-07 140.85 148.86 140.00 144.81 12.3M
2022-09-06 132.42 143.58 128.83 143.48 15.6M
2022-09-05 131.50 135.08 130.11 131.00 9.7M
2022-09-02 132.50 133.80 127.00 131.56 10.0M
2022-09-01 133.62 135.85 129.44 132.68 11.1M
2022-08-31 145.50 145.67 132.49 132.99 16.5M
2022-08-30 143.48 151.47 140.76 145.86 11.9M
2022-08-29 135.00 147.76 133.00 143.20 10.4M
2022-08-26 148.36 149.00 139.02 139.71 12.2M
2022-08-25 153.44 153.66 141.41 147.00 13.7M
2022-08-24 157.80 159.99 151.00 152.00 8.9M
2022-08-23 159.00 165.05 155.68 157.17 10.3M
2022-08-22 161.61 163.52 153.89 157.21 11.9M
2022-08-19 163.30 166.00 156.01 161.14 12.0M
2022-08-18 161.26 165.00 156.91 162.99 12.9M
2022-08-17 161.68 168.50 156.36 160.18 19.7M
2022-08-16 145.50 159.30 145.11 157.10 17.8M
2022-08-15 132.10 145.00 132.10 144.80 15.4M
2022-08-12 139.24 139.24 132.50 134.16 15.9M
2022-08-11 136.00 148.20 135.70 141.48 26.8M
2022-08-10 134.92 141.50 130.20 140.21 22.0M
2022-08-09 135.98 143.31 134.31 135.59 17.4M
2022-08-08 124.60 137.00 120.28 135.98 16.5M
2022-08-05 132.00 135.02 125.30 127.01 13.6M
2022-08-04 128.86 133.00 124.90 130.82 12.7M
2022-08-03 140.50 141.78 126.00 126.89 16.5M
2022-08-02 134.00 142.18 133.33 138.33 15.1M
2022-08-01 131.00 140.26 131.00 135.00 11.7M
2022-07-29 132.40 136.57 131.01 133.00 8.6M
2022-07-28 136.00 140.28 131.68 132.55 15.3M
2022-07-27 122.00 130.15 120.10 130.00 14.8M
2022-07-26 118.07 123.00 114.81 121.20 11.2M
2022-07-25 123.40 123.40 115.56 117.60 10.9M
2022-07-22 129.00 131.37 121.60 123.40 15.8M
2022-07-21 122.00 129.93 120.97 124.35 12.5M
2022-07-20 122.20 124.12 118.00 122.97 8.3M
2022-07-19 121.00 128.50 120.54 121.80 14.2M
2022-07-18 122.50 124.90 116.98 120.38 11.5M
2022-07-15 124.73 128.51 121.80 122.50 13.0M
2022-07-14 112.00 126.00 111.48 124.20 18.1M
2022-07-13 114.27 116.29 108.80 112.09 12.1M
2022-07-12 117.03 120.10 113.38 114.47 12.8M
2022-07-11 122.00 123.03 115.00 118.19 16.6M
2022-07-08 114.80 126.66 112.96 116.55 21.1M
2022-07-07 103.88 110.51 101.51 110.51 18.7M
2022-07-06 101.25 105.80 100.39 102.85 24.3M
2022-07-05 91.32 99.31 89.63 99.07 23.1M
2022-07-04 90.25 92.00 87.18 89.90 9.3M
2022-07-01 88.80 91.20 88.21 91.07 10.0M
2022-06-30 86.99 90.30 86.01 89.35 13.8M
2022-06-29 95.00 96.18 86.76 87.60 22.6M
2022-06-28 94.35 97.50 92.53 96.73 14.3M
2022-06-27 108.33 109.50 93.98 94.34 27.2M
2022-06-24 103.00 108.30 103.00 105.99 11.8M
2022-06-23 101.01 105.30 100.20 102.86 13.4M
2022-06-22 96.55 101.56 96.00 97.30 9.5M
2022-06-21 98.51 100.59 95.61 97.09 9.4M
2022-06-20 100.00 105.50 98.50 99.55 13.9M
2022-06-17 94.23 98.60 93.91 98.50 12.2M
2022-06-16 90.11 96.62 90.00 94.22 12.2M
2022-06-15 93.52 93.75 88.02 90.40 11.7M
2022-06-14 95.75 98.88 90.30 93.20 14.0M
2022-06-13 92.00 99.50 91.50 97.88 14.0M
2022-06-10 83.00 93.80 82.33 93.38 15.0M
2022-06-09 85.63 88.15 83.60 84.73 8.9M
2022-06-08 86.70 87.64 83.27 86.70 11.9M
2022-06-07 85.15 89.80 84.56 86.70 16.4M
2022-06-06 74.80 86.11 74.80 84.48 17.2M
2022-06-02 70.66 75.44 70.52 75.00 10.5M
2022-06-01 70.00 73.25 69.70 71.23 8.4M
2022-05-31 67.50 71.49 65.72 70.90 11.9M
2022-05-30 65.98 67.10 64.60 66.91 5.0M
2022-05-27 67.11 68.20 65.30 66.13 4.7M
2022-05-26 67.30 68.39 65.26 66.89 6.1M
2022-05-25 66.89 68.19 65.81 67.17 5.5M
2022-05-24 70.00 70.88 66.75 66.89 7.9M
2022-05-23 69.90 70.20 68.16 70.05 6.3M
2022-05-20 69.66 71.43 67.79 70.23 10.7M
2022-05-19 64.52 69.90 64.20 69.31 13.3M
2022-05-18 65.26 66.44 64.00 65.60 5.6M
2022-05-17 64.00 65.59 63.30 65.51 5.9M
2022-05-16 65.38 66.88 63.72 64.12 5.4M
2022-05-13 65.54 66.08 63.76 65.00 5.0M
2022-05-12 63.50 65.65 63.18 65.08 5.9M
2022-05-11 62.26 66.52 62.25 64.10 10.1M
2022-05-10 59.00 64.00 58.10 62.44 9.7M
2022-05-09 59.10 61.49 58.90 59.90 5.1M
2022-05-06 57.83 60.47 57.80 59.15 6.4M
2022-05-05 60.47 61.19 58.52 59.83 9.9M
2022-04-29 57.45 59.77 56.40 59.30 11.7M
2022-04-28 56.80 59.00 55.42 57.34 14.8M
2022-04-27 49.61 57.11 49.61 56.68 17.9M
2022-04-26 49.90 50.66 47.20 47.59 6.8M
2022-04-25 53.18 54.20 49.24 49.24 8.3M
2022-04-22 55.94 56.73 54.60 54.87 4.5M
2022-04-21 59.12 59.59 55.86 56.50 6.4M
2022-04-20 60.30 61.10 58.70 59.11 6.5M
2022-04-19 60.60 62.21 60.20 61.33 6.2M
2022-04-18 58.50 61.50 56.77 60.61 7.0M
2022-04-15 57.61 59.27 56.40 58.25 7.8M
2022-04-14 60.96 61.22 58.00 58.21 9.2M
2022-04-13 62.09 62.50 59.74 59.80 7.6M
2022-04-12 63.05 65.60 61.00 63.10 6.7M
2022-04-11 66.14 66.33 62.88 63.46 5.9M
2022-04-08 69.01 69.59 66.92 67.08 5.2M
2022-04-07 70.00 70.09 67.95 69.00 4.5M
2022-04-06 72.15 72.58 69.33 70.40 5.8M
2022-04-01 72.78 74.57 71.90 72.98 4.2M
2022-03-31 75.94 75.99 72.60 73.40 6.0M
2022-03-30 72.99 76.99 72.52 76.33 7.4M
2022-03-29 74.08 75.51 72.17 72.42 5.4M
2022-03-28 75.05 75.90 72.92 73.66 4.8M
2022-03-25 78.82 80.80 75.40 75.40 6.1M
2022-03-24 80.28 80.28 76.30 78.28 6.6M
2022-03-23 80.16 82.87 79.03 80.25 6.5M
2022-03-22 81.50 81.60 79.00 79.55 5.3M
2022-03-21 78.61 82.88 77.68 80.88 8.6M
2022-03-18 79.00 79.49 76.20 78.02 7.6M
2022-03-17 76.34 81.50 75.80 79.80 13.1M
2022-03-16 76.01 76.99 70.81 75.00 11.2M
2022-03-15 74.28 77.83 72.72 74.36 7.7M
2022-03-14 79.39 79.39 75.51 75.51 8.4M
2022-03-11 82.49 83.77 78.71 80.52 10.9M
2022-03-10 83.39 85.50 81.19 84.58 13.4M
2022-03-09 83.00 85.00 76.00 80.33 9.6M
2022-03-08 81.99 85.49 80.08 80.48 8.9M
2022-03-07 83.18 85.00 81.15 81.70 5.4M
2022-03-04 83.78 86.75 83.29 84.08 6.3M
2022-03-03 86.78 87.33 84.00 84.24 5.2M
2022-03-02 85.01 87.29 83.00 86.30 7.9M
2022-03-01 90.57 91.36 85.00 85.42 10.4M
2022-02-28 85.59 88.38 84.31 87.88 9.8M
2022-02-25 87.99 89.56 84.86 85.60 11.4M
2022-02-24 83.00 89.32 82.65 86.30 19.3M
2022-02-23 78.37 84.64 78.14 83.22 14.6M
2022-02-22 76.66 79.21 75.78 77.85 11.8M
2022-02-21 76.01 77.30 75.41 76.38 4.9M
2022-02-18 77.10 78.58 75.75 76.79 7.5M
2022-02-17 75.97 80.18 75.72 78.45 12.5M
2022-02-16 76.57 77.50 75.50 76.14 5.0M
2022-02-15 74.58 76.44 73.45 76.43 9.1M
2022-02-14 75.02 76.76 73.40 74.17 7.7M
2022-02-11 77.61 78.17 75.50 75.75 5.0M
2022-02-10 80.30 81.20 77.57 78.16 5.1M
2022-02-09 79.45 80.73 77.90 80.33 5.2M
2022-02-08 81.29 81.62 77.81 79.65 5.6M
2022-02-07 82.66 83.69 80.00 81.20 7.4M
2022-01-28 85.37 86.99 81.70 81.94 5.5M
2022-01-27 87.44 89.22 84.60 84.90 4.4M
2022-01-26 89.00 89.88 86.61 87.43 4.2M
2022-01-25 88.20 90.58 86.95 87.00 5.2M
2022-01-24 84.50 89.49 84.02 89.04 6.8M
2022-01-21 86.10 88.20 83.98 84.34 8.5M
2022-01-20 92.66 92.90 85.97 86.39 11.0M
2022-01-19 93.20 95.50 90.80 91.90 7.7M
2022-01-18 97.34 98.13 95.48 95.99 4.5M
2022-01-17 100.30 100.72 96.29 97.34 5.6M
2022-01-14 99.50 102.17 98.90 100.30 3.5M
2022-01-13 103.00 103.46 100.03 100.21 3.9M
2022-01-12 101.00 104.28 100.52 103.64 5.4M
2022-01-11 103.00 103.88 99.50 99.92 6.3M
2022-01-10 104.64 105.73 102.64 102.99 4.8M
2022-01-07 105.02 108.80 105.00 105.94 5.5M
2022-01-06 103.19 106.62 101.80 105.99 5.1M
2022-01-05 106.67 107.56 103.51 104.19 5.2M
2022-01-04 113.01 113.78 105.28 106.50 8.3M