42.81
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 | 93.62 | 94.20 | 91.71 | 92.30 | 1.2M |
| 2022-12-29 | 92.90 | 93.70 | 92.30 | 93.40 | 1.1M |
| 2022-12-28 | 93.50 | 94.39 | 92.38 | 92.90 | 0.9M |
| 2022-12-27 | 94.20 | 94.94 | 93.33 | 94.35 | 1.0M |
| 2022-12-26 | 91.07 | 94.18 | 91.00 | 94.17 | 1.6M |
| 2022-12-23 | 90.99 | 92.33 | 90.30 | 91.07 | 1.2M |
| 2022-12-22 | 95.12 | 95.21 | 90.92 | 91.16 | 1.6M |
| 2022-12-21 | 96.31 | 96.85 | 93.68 | 94.55 | 1.5M |
| 2022-12-20 | 97.94 | 98.07 | 95.72 | 96.32 | 1.2M |
| 2022-12-19 | 97.60 | 100.30 | 97.28 | 98.10 | 1.5M |
| 2022-12-16 | 100.26 | 101.00 | 96.66 | 97.28 | 2.3M |
| 2022-12-15 | 99.48 | 101.67 | 98.35 | 101.28 | 1.6M |
| 2022-12-14 | 101.42 | 102.28 | 99.51 | 99.71 | 1.6M |
| 2022-12-13 | 102.01 | 102.82 | 101.00 | 101.41 | 1.6M |
| 2022-12-12 | 104.88 | 105.27 | 101.91 | 102.00 | 2.3M |
| 2022-12-09 | 107.08 | 107.59 | 104.53 | 104.88 | 2.5M |
| 2022-12-08 | 106.20 | 107.86 | 105.15 | 107.00 | 1.7M |
| 2022-12-07 | 105.58 | 110.67 | 104.81 | 106.86 | 4.0M |
| 2022-12-06 | 102.05 | 106.95 | 101.80 | 105.61 | 2.6M |
| 2022-12-05 | 103.52 | 104.69 | 102.02 | 102.72 | 1.7M |
| 2022-12-02 | 103.20 | 104.50 | 101.90 | 103.00 | 1.4M |
| 2022-12-01 | 102.35 | 104.89 | 101.15 | 103.01 | 2.1M |
| 2022-11-30 | 101.72 | 103.00 | 100.56 | 100.85 | 1.4M |
| 2022-11-29 | 100.05 | 102.50 | 100.05 | 101.62 | 1.3M |
| 2022-11-28 | 101.50 | 101.69 | 99.40 | 100.16 | 1.6M |
| 2022-11-25 | 105.47 | 105.47 | 103.05 | 103.19 | 1.2M |
| 2022-11-24 | 102.40 | 106.45 | 102.22 | 105.48 | 2.0M |
| 2022-11-23 | 102.00 | 103.00 | 100.50 | 102.22 | 1.3M |
| 2022-11-22 | 105.96 | 105.96 | 101.50 | 101.88 | 2.3M |
| 2022-11-21 | 105.01 | 107.30 | 104.01 | 105.96 | 1.4M |
| 2022-11-18 | 106.50 | 106.96 | 105.06 | 105.92 | 1.8M |
| 2022-11-17 | 105.26 | 106.86 | 104.80 | 106.07 | 1.5M |
| 2022-11-16 | 108.06 | 109.00 | 106.01 | 106.56 | 1.7M |
| 2022-11-15 | 104.71 | 108.50 | 104.18 | 108.20 | 2.3M |
| 2022-11-14 | 105.99 | 108.60 | 103.90 | 104.63 | 2.5M |
| 2022-11-11 | 112.20 | 112.30 | 107.02 | 107.03 | 3.7M |
| 2022-11-10 | 114.06 | 114.25 | 108.18 | 109.03 | 5.3M |
| 2022-11-09 | 110.00 | 117.48 | 107.01 | 115.21 | 7.2M |
| 2022-11-08 | 104.12 | 110.00 | 104.00 | 109.99 | 6.8M |
| 2022-11-07 | 103.98 | 105.50 | 103.21 | 104.07 | 2.4M |
| 2022-11-04 | 100.66 | 104.80 | 100.50 | 103.94 | 3.5M |
| 2022-11-03 | 99.90 | 101.92 | 99.03 | 100.54 | 1.8M |
| 2022-11-02 | 101.60 | 102.37 | 100.20 | 100.65 | 2.2M |
| 2022-11-01 | 97.98 | 102.00 | 96.78 | 101.52 | 2.8M |
| 2022-10-31 | 92.93 | 97.28 | 92.30 | 96.80 | 2.5M |
| 2022-10-28 | 97.98 | 98.00 | 93.58 | 94.03 | 3.0M |
| 2022-10-27 | 100.80 | 102.25 | 98.83 | 98.89 | 2.1M |
| 2022-10-26 | 99.11 | 101.70 | 98.60 | 100.80 | 2.4M |
| 2022-10-25 | 100.88 | 100.88 | 97.31 | 98.90 | 2.5M |
| 2022-10-24 | 101.41 | 104.87 | 99.00 | 99.94 | 2.5M |
| 2022-10-21 | 101.35 | 102.52 | 100.10 | 100.98 | 1.9M |
| 2022-10-20 | 102.01 | 103.95 | 100.50 | 101.87 | 2.5M |
| 2022-10-19 | 104.60 | 108.50 | 103.24 | 103.55 | 3.3M |
| 2022-10-18 | 103.80 | 106.72 | 102.55 | 105.26 | 3.5M |
| 2022-10-17 | 103.00 | 104.59 | 102.18 | 102.98 | 2.6M |
| 2022-10-14 | 99.52 | 104.66 | 98.90 | 104.04 | 4.8M |
| 2022-10-13 | 98.60 | 100.50 | 97.95 | 98.12 | 2.8M |
| 2022-10-12 | 97.00 | 100.10 | 94.14 | 99.93 | 3.6M |
| 2022-10-11 | 94.84 | 97.70 | 94.27 | 96.46 | 2.5M |
| 2022-10-10 | 97.26 | 98.17 | 93.55 | 93.71 | 2.0M |
| 2022-09-30 | 99.26 | 99.99 | 96.68 | 96.68 | 1.9M |
| 2022-09-29 | 99.77 | 101.80 | 98.79 | 99.71 | 2.5M |
| 2022-09-28 | 102.86 | 102.90 | 98.21 | 98.30 | 2.3M |
| 2022-09-27 | 102.34 | 102.77 | 99.50 | 102.60 | 2.7M |
| 2022-09-26 | 100.88 | 103.90 | 100.30 | 101.90 | 2.6M |
| 2022-09-23 | 103.34 | 105.98 | 99.71 | 101.68 | 2.8M |
| 2022-09-22 | 104.30 | 105.88 | 102.82 | 103.00 | 2.1M |
| 2022-09-21 | 104.81 | 105.56 | 102.50 | 104.90 | 1.8M |
| 2022-09-20 | 105.28 | 107.29 | 104.40 | 105.04 | 2.3M |
| 2022-09-19 | 103.50 | 106.65 | 103.03 | 105.10 | 2.1M |
| 2022-09-16 | 107.97 | 108.12 | 103.00 | 104.10 | 2.7M |
| 2022-09-15 | 111.74 | 112.30 | 106.59 | 107.51 | 2.4M |
| 2022-09-14 | 111.50 | 112.50 | 110.00 | 111.12 | 2.2M |
| 2022-09-13 | 113.23 | 114.23 | 112.17 | 112.90 | 1.8M |
| 2022-09-09 | 111.68 | 114.28 | 111.34 | 113.23 | 2.3M |
| 2022-09-08 | 113.89 | 114.14 | 111.75 | 111.79 | 2.1M |
| 2022-09-07 | 110.20 | 114.95 | 109.50 | 113.25 | 3.5M |
| 2022-09-06 | 108.71 | 111.64 | 107.50 | 111.30 | 3.1M |
| 2022-09-05 | 110.20 | 110.20 | 107.22 | 108.27 | 2.6M |
| 2022-09-02 | 111.28 | 112.70 | 109.29 | 110.20 | 2.5M |
| 2022-09-01 | 113.10 | 114.45 | 110.00 | 110.20 | 4.1M |
| 2022-08-31 | 119.49 | 122.00 | 112.12 | 113.74 | 7.0M |
| 2022-08-30 | 123.81 | 125.22 | 121.50 | 122.09 | 2.1M |
| 2022-08-29 | 122.00 | 125.68 | 121.20 | 123.83 | 1.8M |
| 2022-08-26 | 123.20 | 128.76 | 123.00 | 125.00 | 3.7M |
| 2022-08-25 | 126.21 | 127.00 | 120.12 | 122.69 | 3.4M |
| 2022-08-24 | 130.99 | 132.84 | 125.50 | 126.10 | 3.0M |
| 2022-08-23 | 131.80 | 133.87 | 129.21 | 130.61 | 3.3M |
| 2022-08-22 | 125.50 | 132.76 | 124.00 | 131.88 | 4.7M |
| 2022-08-19 | 133.41 | 133.66 | 125.00 | 125.60 | 5.1M |
| 2022-08-18 | 136.44 | 136.99 | 133.70 | 133.82 | 2.6M |
| 2022-08-17 | 137.21 | 137.88 | 133.50 | 136.21 | 3.1M |
| 2022-08-16 | 138.92 | 139.78 | 137.10 | 137.21 | 2.7M |
| 2022-08-15 | 138.00 | 142.41 | 137.50 | 139.20 | 2.6M |
| 2022-08-12 | 140.70 | 143.87 | 138.88 | 139.00 | 3.1M |
| 2022-08-11 | 141.25 | 141.74 | 136.35 | 140.89 | 3.8M |
| 2022-08-10 | 138.58 | 143.08 | 137.30 | 140.20 | 3.8M |
| 2022-08-09 | 138.17 | 141.49 | 137.10 | 138.32 | 3.4M |
| 2022-08-08 | 137.66 | 138.87 | 136.00 | 138.30 | 2.3M |
| 2022-08-05 | 136.10 | 138.77 | 134.01 | 137.89 | 3.0M |
| 2022-08-04 | 133.50 | 136.88 | 132.86 | 135.31 | 2.5M |
| 2022-08-03 | 135.30 | 139.66 | 132.31 | 132.90 | 3.5M |
| 2022-08-02 | 139.00 | 140.72 | 134.68 | 135.60 | 4.1M |
| 2022-08-01 | 136.00 | 141.50 | 133.44 | 141.12 | 3.6M |
| 2022-07-29 | 138.50 | 140.46 | 137.51 | 137.85 | 2.3M |
| 2022-07-28 | 142.78 | 143.49 | 138.50 | 139.25 | 3.4M |
| 2022-07-27 | 145.44 | 146.71 | 141.13 | 141.90 | 4.0M |
| 2022-07-26 | 142.12 | 150.77 | 142.12 | 146.71 | 5.1M |
| 2022-07-25 | 143.96 | 145.60 | 140.00 | 140.68 | 3.4M |
| 2022-07-22 | 151.28 | 152.00 | 144.44 | 145.80 | 5.4M |
| 2022-07-21 | 156.00 | 156.00 | 147.88 | 151.28 | 9.3M |
| 2022-07-20 | 146.79 | 149.69 | 143.00 | 146.92 | 6.5M |
| 2022-07-19 | 138.00 | 145.78 | 135.57 | 145.78 | 7.6M |
| 2022-07-18 | 135.08 | 139.20 | 132.35 | 138.70 | 6.2M |
| 2022-07-15 | 139.69 | 142.38 | 135.00 | 135.03 | 10.5M |
| 2022-07-14 | 142.60 | 149.50 | 139.83 | 146.26 | 5.4M |
| 2022-07-13 | 147.00 | 147.00 | 137.31 | 143.20 | 8.1M |
| 2022-07-12 | 149.01 | 151.18 | 145.00 | 147.60 | 5.9M |
| 2022-07-11 | 162.00 | 163.32 | 147.00 | 148.30 | 9.8M |
| 2022-07-08 | 164.00 | 168.79 | 159.55 | 162.51 | 9.7M |
| 2022-07-07 | 151.70 | 166.45 | 149.50 | 163.28 | 10.7M |
| 2022-07-06 | 152.02 | 156.70 | 148.77 | 151.51 | 6.8M |
| 2022-07-05 | 154.46 | 160.00 | 151.86 | 156.70 | 10.5M |
| 2022-07-04 | 146.00 | 154.11 | 142.00 | 153.00 | 8.0M |
| 2022-07-01 | 145.35 | 149.90 | 142.80 | 147.49 | 5.8M |
| 2022-06-30 | 143.15 | 147.00 | 140.38 | 145.35 | 5.9M |
| 2022-06-29 | 153.00 | 153.79 | 143.80 | 144.02 | 8.7M |
| 2022-06-28 | 149.46 | 157.50 | 149.01 | 155.16 | 8.5M |
| 2022-06-27 | 152.30 | 154.86 | 149.28 | 149.46 | 8.9M |
| 2022-06-24 | 141.30 | 151.91 | 140.31 | 151.04 | 9.7M |
| 2022-06-23 | 141.89 | 143.00 | 136.88 | 141.37 | 6.1M |
| 2022-06-22 | 142.54 | 144.99 | 140.40 | 141.00 | 5.6M |
| 2022-06-21 | 146.00 | 146.00 | 141.10 | 142.54 | 7.1M |
| 2022-06-20 | 148.85 | 151.49 | 143.70 | 145.86 | 10.0M |
| 2022-06-17 | 143.67 | 149.60 | 141.08 | 148.85 | 11.6M |
| 2022-06-16 | 140.00 | 147.61 | 140.00 | 143.66 | 9.3M |
| 2022-06-15 | 146.10 | 148.65 | 139.30 | 139.35 | 15.1M |
| 2022-06-14 | 125.41 | 139.92 | 125.02 | 139.92 | 11.9M |
| 2022-06-13 | 120.52 | 128.26 | 119.68 | 127.20 | 10.4M |
| 2022-06-10 | 114.03 | 121.00 | 113.60 | 121.00 | 7.9M |
| 2022-06-09 | 117.90 | 117.90 | 114.60 | 114.92 | 5.0M |
| 2022-06-08 | 120.48 | 121.90 | 115.55 | 118.75 | 6.8M |
| 2022-06-07 | 120.00 | 121.98 | 118.68 | 120.90 | 7.0M |
| 2022-06-06 | 113.51 | 120.65 | 113.51 | 119.60 | 9.3M |
| 2022-06-02 | 107.24 | 115.59 | 106.71 | 113.28 | 8.8M |
| 2022-06-01 | 107.95 | 108.87 | 105.02 | 108.30 | 5.2M |
| 2022-05-31 | 107.38 | 108.00 | 104.01 | 107.30 | 5.2M |
| 2022-05-30 | 105.06 | 109.50 | 104.55 | 107.55 | 5.2M |
| 2022-05-27 | 107.16 | 108.60 | 104.00 | 105.06 | 4.2M |
| 2022-05-26 | 104.59 | 108.47 | 103.60 | 106.63 | 5.3M |
| 2022-05-25 | 103.15 | 106.26 | 101.80 | 104.44 | 4.8M |
| 2022-05-24 | 110.70 | 110.70 | 103.17 | 103.17 | 6.6M |
| 2022-05-23 | 109.16 | 111.33 | 107.60 | 110.85 | 6.0M |
| 2022-05-20 | 108.50 | 109.99 | 105.90 | 109.06 | 6.3M |
| 2022-05-19 | 102.80 | 108.17 | 101.66 | 107.91 | 6.9M |
| 2022-05-18 | 104.50 | 107.95 | 103.17 | 104.33 | 4.9M |
| 2022-05-17 | 102.40 | 105.20 | 102.01 | 104.50 | 5.2M |
| 2022-05-16 | 103.79 | 106.63 | 101.20 | 102.67 | 4.9M |
| 2022-05-13 | 103.52 | 104.86 | 102.10 | 102.76 | 3.2M |
| 2022-05-12 | 102.01 | 104.21 | 101.30 | 102.74 | 3.9M |
| 2022-05-11 | 100.94 | 107.90 | 99.90 | 103.50 | 7.5M |
| 2022-05-10 | 96.00 | 101.39 | 95.03 | 100.44 | 4.7M |
| 2022-05-09 | 99.15 | 101.77 | 97.12 | 98.54 | 4.1M |
| 2022-05-06 | 94.98 | 101.86 | 94.69 | 99.48 | 6.3M |
| 2022-05-05 | 96.81 | 99.50 | 94.31 | 97.16 | 6.0M |
| 2022-04-29 | 95.00 | 96.90 | 91.89 | 96.31 | 6.6M |
| 2022-04-28 | 96.00 | 98.01 | 93.48 | 93.71 | 8.2M |
| 2022-04-27 | 85.00 | 94.16 | 84.89 | 94.16 | 6.7M |
| 2022-04-26 | 90.48 | 91.36 | 85.00 | 85.60 | 7.2M |
| 2022-04-25 | 97.77 | 99.00 | 90.36 | 90.36 | 7.8M |
| 2022-04-22 | 103.00 | 104.29 | 100.33 | 100.40 | 4.2M |
| 2022-04-21 | 109.93 | 110.44 | 102.82 | 103.27 | 6.4M |
| 2022-04-20 | 113.42 | 114.78 | 108.50 | 108.50 | 4.3M |
| 2022-04-19 | 112.20 | 117.11 | 111.68 | 113.39 | 4.9M |
| 2022-04-18 | 111.26 | 112.71 | 107.30 | 112.33 | 4.3M |
| 2022-04-15 | 115.50 | 115.50 | 110.70 | 112.99 | 5.1M |
| 2022-04-14 | 119.25 | 121.93 | 114.16 | 115.10 | 5.5M |
| 2022-04-13 | 123.67 | 123.77 | 118.79 | 119.20 | 5.4M |
| 2022-04-12 | 130.01 | 130.80 | 119.00 | 124.67 | 8.5M |
| 2022-04-11 | 134.33 | 136.77 | 129.60 | 130.18 | 4.8M |
| 2022-04-08 | 142.85 | 143.40 | 137.68 | 140.44 | 3.1M |
| 2022-04-07 | 145.85 | 148.19 | 142.09 | 142.68 | 3.2M |
| 2022-04-06 | 151.28 | 151.35 | 145.00 | 147.36 | 2.7M |
| 2022-04-01 | 146.00 | 154.20 | 145.80 | 151.24 | 3.2M |
| 2022-03-31 | 149.81 | 150.30 | 146.94 | 147.26 | 2.3M |
| 2022-03-30 | 147.03 | 151.41 | 146.78 | 151.00 | 3.4M |
| 2022-03-29 | 146.49 | 151.28 | 145.99 | 146.60 | 2.6M |
| 2022-03-28 | 148.95 | 148.95 | 144.00 | 145.00 | 2.7M |
| 2022-03-25 | 152.78 | 155.03 | 149.18 | 149.18 | 2.5M |
| 2022-03-24 | 152.39 | 154.39 | 150.66 | 153.09 | 2.0M |
| 2022-03-23 | 154.48 | 154.88 | 151.51 | 153.65 | 1.9M |
| 2022-03-22 | 153.90 | 155.00 | 152.17 | 153.34 | 2.2M |
| 2022-03-21 | 152.06 | 158.52 | 152.02 | 154.90 | 3.4M |
| 2022-03-18 | 148.34 | 153.80 | 147.50 | 153.26 | 3.5M |
| 2022-03-17 | 154.01 | 154.90 | 149.78 | 149.79 | 5.2M |
| 2022-03-16 | 146.50 | 150.38 | 142.74 | 150.33 | 5.7M |
| 2022-03-15 | 147.04 | 149.90 | 141.80 | 141.98 | 3.7M |
| 2022-03-14 | 148.26 | 150.36 | 146.19 | 148.00 | 3.3M |
| 2022-03-11 | 144.50 | 150.58 | 143.33 | 149.92 | 4.9M |
| 2022-03-10 | 146.00 | 151.34 | 143.56 | 147.95 | 6.0M |
| 2022-03-09 | 144.15 | 145.97 | 132.70 | 140.01 | 7.1M |
| 2022-03-08 | 148.00 | 152.80 | 143.34 | 144.90 | 6.4M |
| 2022-03-07 | 165.00 | 166.01 | 149.94 | 150.70 | 8.0M |
| 2022-03-04 | 167.00 | 170.77 | 166.00 | 166.30 | 3.3M |
| 2022-03-03 | 176.11 | 177.21 | 169.19 | 169.78 | 4.5M |
| 2022-03-02 | 179.92 | 180.00 | 174.55 | 176.59 | 4.2M |
| 2022-03-01 | 186.23 | 186.80 | 180.59 | 181.94 | 3.7M |
| 2022-02-28 | 184.00 | 186.99 | 182.66 | 184.52 | 3.1M |
| 2022-02-25 | 181.50 | 187.95 | 181.30 | 184.30 | 4.6M |
| 2022-02-24 | 184.80 | 188.98 | 175.50 | 178.29 | 6.2M |
| 2022-02-23 | 175.40 | 186.50 | 175.39 | 186.40 | 6.5M |
| 2022-02-22 | 176.00 | 178.82 | 173.00 | 176.86 | 3.2M |
| 2022-02-21 | 182.00 | 182.70 | 177.01 | 178.82 | 2.6M |
| 2022-02-18 | 180.50 | 182.10 | 178.16 | 179.70 | 2.9M |
| 2022-02-17 | 180.05 | 187.12 | 178.29 | 182.90 | 5.2M |
| 2022-02-16 | 183.40 | 184.89 | 180.12 | 180.66 | 3.1M |
| 2022-02-15 | 174.03 | 186.00 | 174.03 | 181.55 | 5.8M |
| 2022-02-14 | 169.70 | 173.17 | 168.01 | 171.77 | 1.9M |
| 2022-02-11 | 173.00 | 177.29 | 170.61 | 171.77 | 2.9M |
| 2022-02-10 | 176.00 | 179.90 | 171.33 | 174.89 | 3.2M |
| 2022-02-09 | 170.00 | 177.38 | 167.42 | 174.90 | 4.5M |
| 2022-02-08 | 172.63 | 173.03 | 161.61 | 167.60 | 4.5M |
| 2022-02-07 | 166.06 | 174.06 | 164.88 | 173.47 | 5.5M |
| 2022-01-28 | 169.93 | 171.00 | 161.49 | 163.07 | 3.7M |
| 2022-01-27 | 171.89 | 176.29 | 166.88 | 170.00 | 3.7M |
| 2022-01-26 | 168.00 | 175.28 | 166.38 | 173.88 | 4.3M |
| 2022-01-25 | 177.22 | 180.60 | 170.00 | 170.80 | 4.7M |
| 2022-01-24 | 173.00 | 182.80 | 172.98 | 179.55 | 3.8M |
| 2022-01-21 | 179.99 | 181.88 | 173.60 | 177.00 | 4.5M |
| 2022-01-20 | 179.09 | 180.49 | 175.31 | 176.05 | 4.0M |
| 2022-01-19 | 179.00 | 183.20 | 177.48 | 180.03 | 4.6M |
| 2022-01-18 | 172.10 | 181.10 | 170.34 | 181.00 | 6.5M |
| 2022-01-17 | 170.70 | 174.89 | 165.18 | 174.40 | 7.1M |
| 2022-01-14 | 175.95 | 178.58 | 170.70 | 172.80 | 6.6M |
| 2022-01-13 | 187.00 | 188.36 | 179.62 | 179.75 | 6.6M |
| 2022-01-12 | 184.00 | 192.33 | 184.00 | 188.87 | 5.7M |
| 2022-01-11 | 191.07 | 193.00 | 180.80 | 183.60 | 5.9M |
| 2022-01-10 | 190.79 | 195.00 | 187.87 | 188.71 | 6.7M |
| 2022-01-07 | 186.05 | 189.20 | 182.45 | 183.64 | 3.1M |
| 2022-01-06 | 184.80 | 190.22 | 178.30 | 187.16 | 5.1M |
| 2022-01-05 | 188.00 | 189.00 | 184.00 | 186.77 | 3.7M |
| 2022-01-04 | 198.00 | 199.68 | 183.00 | 190.00 | 7.4M |