62.80
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 138.00 | 140.00 | 136.50 | 136.50 | 0.8M |
| 2021-12-29 | 138.00 | 138.00 | 136.50 | 137.50 | 0.4M |
| 2021-12-28 | 137.50 | 138.50 | 136.50 | 137.00 | 0.6M |
| 2021-12-27 | 138.50 | 138.50 | 136.50 | 136.50 | 0.4M |
| 2021-12-24 | 139.00 | 140.00 | 137.00 | 137.00 | 0.6M |
| 2021-12-23 | 138.50 | 140.00 | 137.00 | 137.00 | 0.8M |
| 2021-12-22 | 137.00 | 138.00 | 136.50 | 137.00 | 0.7M |
| 2021-12-21 | 134.50 | 137.00 | 134.00 | 136.00 | 0.5M |
| 2021-12-20 | 134.00 | 137.00 | 133.00 | 134.00 | 0.6M |
| 2021-12-17 | 136.50 | 138.50 | 133.50 | 134.00 | 1.0M |
| 2021-12-16 | 138.00 | 139.50 | 136.00 | 137.00 | 1.0M |
| 2021-12-15 | 132.50 | 138.00 | 132.50 | 137.00 | 0.8M |
| 2021-12-14 | 138.00 | 138.00 | 133.00 | 133.00 | 1.3M |
| 2021-12-13 | 140.00 | 140.00 | 138.00 | 138.00 | 0.8M |
| 2021-12-10 | 140.50 | 140.50 | 138.00 | 139.00 | 0.9M |
| 2021-12-09 | 145.50 | 145.50 | 139.50 | 140.50 | 1.4M |
| 2021-12-08 | 146.00 | 148.00 | 143.50 | 144.00 | 2.0M |
| 2021-12-07 | 145.50 | 151.00 | 144.00 | 144.50 | 3.4M |
| 2021-12-06 | 146.00 | 147.50 | 143.00 | 144.00 | 2.1M |
| 2021-12-03 | 139.00 | 150.50 | 139.00 | 146.00 | 6.7M |
| 2021-12-02 | 140.00 | 141.50 | 137.00 | 137.50 | 1.6M |
| 2021-12-01 | 141.00 | 142.00 | 138.50 | 141.00 | 1.3M |
| 2021-11-30 | 141.00 | 143.50 | 139.50 | 143.00 | 1.4M |
| 2021-11-29 | 135.50 | 140.50 | 132.00 | 140.00 | 2.2M |
| 2021-11-26 | 144.50 | 145.00 | 138.00 | 138.00 | 2.8M |
| 2021-11-25 | 149.00 | 151.00 | 145.00 | 145.50 | 1.4M |
| 2021-11-24 | 148.50 | 150.00 | 144.00 | 147.50 | 1.7M |
| 2021-11-23 | 152.00 | 152.00 | 147.00 | 147.50 | 2.6M |
| 2021-11-22 | 150.00 | 155.00 | 147.00 | 153.00 | 4.7M |
| 2021-11-19 | 152.50 | 155.00 | 147.50 | 148.00 | 4.0M |
| 2021-11-18 | 150.50 | 156.50 | 149.00 | 152.00 | 5.9M |
| 2021-11-17 | 146.00 | 153.50 | 144.50 | 150.00 | 4.8M |
| 2021-11-16 | 150.00 | 150.00 | 143.00 | 144.50 | 3.4M |
| 2021-11-15 | 143.00 | 153.50 | 143.00 | 150.00 | 5.6M |
| 2021-11-12 | 143.50 | 146.50 | 141.00 | 142.00 | 2.2M |
| 2021-11-11 | 139.00 | 146.00 | 139.00 | 142.00 | 2.8M |
| 2021-11-10 | 140.00 | 141.00 | 137.00 | 141.00 | 2.2M |
| 2021-11-09 | 136.00 | 141.50 | 135.00 | 141.00 | 3.9M |
| 2021-11-08 | 137.50 | 140.00 | 135.00 | 135.00 | 3.2M |
| 2021-11-05 | 137.50 | 139.50 | 133.00 | 135.00 | 2.7M |
| 2021-11-04 | 132.00 | 139.50 | 131.50 | 137.00 | 4.4M |
| 2021-11-03 | 131.00 | 133.50 | 124.00 | 130.00 | 6.5M |
| 2021-11-02 | 145.00 | 146.50 | 135.50 | 136.50 | 3.5M |
| 2021-11-01 | 143.00 | 147.00 | 142.00 | 143.00 | 2.4M |
| 2021-10-29 | 143.50 | 146.00 | 141.00 | 141.50 | 2.6M |
| 2021-10-28 | 149.00 | 152.00 | 142.00 | 142.00 | 6.3M |
| 2021-10-27 | 155.50 | 156.00 | 145.00 | 148.50 | 12.5M |
| 2021-10-26 | 139.00 | 150.50 | 138.50 | 150.50 | 2.7M |
| 2021-10-25 | 140.00 | 141.00 | 136.50 | 137.00 | 1.3M |
| 2021-10-22 | 137.50 | 140.50 | 135.00 | 140.00 | 1.2M |
| 2021-10-21 | 140.00 | 143.50 | 136.00 | 136.50 | 2.0M |
| 2021-10-20 | 140.50 | 144.00 | 137.50 | 138.00 | 2.5M |
| 2021-10-19 | 134.50 | 140.50 | 134.00 | 139.00 | 2.1M |
| 2021-10-18 | 136.00 | 137.00 | 129.50 | 132.50 | 0.9M |
| 2021-10-15 | 136.50 | 138.00 | 133.50 | 134.00 | 0.9M |
| 2021-10-14 | 132.50 | 134.50 | 128.50 | 133.50 | 0.8M |
| 2021-10-13 | 133.00 | 134.00 | 126.50 | 129.50 | 1.1M |
| 2021-10-12 | 136.50 | 137.50 | 131.00 | 132.00 | 0.9M |
| 2021-10-08 | 139.00 | 141.50 | 136.00 | 136.50 | 1.0M |
| 2021-10-07 | 135.00 | 140.00 | 134.00 | 138.50 | 1.5M |
| 2021-10-06 | 135.00 | 138.00 | 131.00 | 131.50 | 1.5M |
| 2021-10-05 | 122.50 | 137.50 | 122.00 | 136.00 | 3.2M |
| 2021-10-04 | 138.50 | 139.50 | 131.50 | 131.50 | 2.1M |
| 2021-10-01 | 143.00 | 143.50 | 136.00 | 136.50 | 1.7M |
| 2021-09-30 | 142.00 | 147.00 | 141.00 | 145.50 | 1.1M |
| 2021-09-29 | 143.50 | 146.00 | 139.00 | 141.00 | 1.8M |
| 2021-09-28 | 150.50 | 151.50 | 146.00 | 147.00 | 1.4M |
| 2021-09-27 | 154.00 | 154.50 | 150.00 | 150.50 | 1.3M |
| 2021-09-24 | 151.00 | 156.00 | 151.00 | 153.00 | 2.3M |
| 2021-09-23 | 153.00 | 153.00 | 148.50 | 148.50 | 1.2M |
| 2021-09-22 | 151.00 | 153.00 | 150.00 | 150.00 | 1.3M |
| 2021-09-17 | 154.50 | 156.50 | 151.00 | 156.00 | 1.6M |
| 2021-09-16 | 151.50 | 157.00 | 151.00 | 153.00 | 2.3M |
| 2021-09-15 | 156.50 | 156.50 | 148.50 | 150.00 | 2.4M |
| 2021-09-14 | 155.50 | 159.00 | 154.50 | 155.00 | 2.3M |
| 2021-09-13 | 157.50 | 159.50 | 152.50 | 153.00 | 1.7M |
| 2021-09-10 | 157.50 | 158.50 | 153.00 | 158.00 | 2.7M |
| 2021-09-09 | 152.00 | 158.50 | 148.50 | 158.50 | 3.7M |
| 2021-09-08 | 151.00 | 154.50 | 144.50 | 152.00 | 5.7M |
| 2021-09-07 | 155.00 | 155.50 | 149.50 | 151.00 | 4.7M |
| 2021-09-06 | 157.00 | 160.50 | 147.00 | 151.50 | 10.5M |
| 2021-09-03 | 173.00 | 174.50 | 157.00 | 157.00 | 11.5M |
| 2021-09-02 | 182.00 | 184.00 | 172.00 | 173.50 | 4.4M |
| 2021-09-01 | 176.50 | 184.00 | 175.00 | 182.00 | 5.1M |
| 2021-08-31 | 175.50 | 178.00 | 172.00 | 176.50 | 2.4M |
| 2021-08-30 | 175.00 | 179.00 | 172.00 | 174.00 | 3.5M |
| 2021-08-27 | 179.00 | 180.50 | 171.50 | 172.00 | 4.1M |
| 2021-08-26 | 179.50 | 183.00 | 172.00 | 177.00 | 4.0M |
| 2021-08-25 | 173.50 | 181.50 | 173.00 | 177.50 | 5.3M |
| 2021-08-24 | 182.00 | 185.50 | 170.50 | 172.50 | 5.2M |
| 2021-08-23 | 174.50 | 183.50 | 174.00 | 180.50 | 4.5M |
| 2021-08-20 | 175.00 | 176.00 | 167.50 | 171.50 | 4.1M |
| 2021-08-19 | 177.00 | 182.50 | 170.00 | 171.50 | 3.7M |
| 2021-08-18 | 166.00 | 181.50 | 163.50 | 179.00 | 6.8M |
| 2021-08-17 | 188.50 | 189.50 | 170.00 | 170.00 | 5.1M |
| 2021-08-16 | 188.50 | 191.00 | 175.50 | 186.50 | 6.0M |
| 2021-08-13 | 196.50 | 201.50 | 189.50 | 189.50 | 5.0M |
| 2021-08-12 | 192.50 | 199.50 | 191.50 | 196.50 | 4.8M |
| 2021-08-11 | 198.50 | 199.50 | 184.00 | 189.00 | 9.1M |
| 2021-08-10 | 188.50 | 204.00 | 188.50 | 201.50 | 8.9M |
| 2021-08-09 | 199.00 | 203.00 | 187.00 | 187.00 | 5.4M |
| 2021-08-06 | 200.00 | 203.50 | 195.00 | 197.00 | 4.1M |
| 2021-08-05 | 204.00 | 205.00 | 196.50 | 197.00 | 2.7M |
| 2021-08-04 | 209.00 | 212.00 | 199.50 | 202.00 | 6.7M |
| 2021-08-03 | 200.00 | 211.50 | 196.00 | 211.00 | 7.6M |
| 2021-08-02 | 195.50 | 202.00 | 191.00 | 200.00 | 4.3M |
| 2021-07-30 | 201.00 | 208.50 | 191.00 | 196.50 | 7.3M |
| 2021-07-29 | 194.00 | 212.00 | 183.00 | 206.00 | 15.9M |
| 2021-07-28 | 215.50 | 219.00 | 197.50 | 197.50 | 7.4M |
| 2021-07-27 | 220.50 | 231.00 | 216.00 | 219.00 | 10.4M |
| 2021-07-26 | 225.00 | 229.50 | 214.50 | 217.50 | 6.9M |
| 2021-07-23 | 225.00 | 241.00 | 219.50 | 224.00 | 17.4M |
| 2021-07-22 | 217.00 | 225.00 | 213.50 | 222.00 | 6.4M |
| 2021-07-21 | 222.00 | 224.50 | 210.00 | 212.50 | 6.4M |
| 2021-07-20 | 221.00 | 232.00 | 216.00 | 216.50 | 6.4M |
| 2021-07-19 | 235.00 | 242.50 | 223.50 | 226.00 | 7.6M |
| 2021-07-16 | 222.50 | 240.50 | 222.50 | 236.00 | 11.8M |
| 2021-07-15 | 214.00 | 230.00 | 209.00 | 230.00 | 11.0M |
| 2021-07-14 | 225.00 | 227.50 | 208.00 | 213.00 | 8.9M |
| 2021-07-13 | 228.00 | 241.00 | 203.00 | 219.00 | 14.8M |
| 2021-07-12 | 223.50 | 227.50 | 216.00 | 222.50 | 11.1M |
| 2021-07-09 | 210.00 | 231.00 | 207.50 | 217.50 | 18.7M |
| 2021-07-08 | 215.50 | 227.00 | 207.00 | 212.00 | 26.0M |
| 2021-07-07 | 201.00 | 212.50 | 198.00 | 212.50 | 23.5M |
| 2021-07-06 | 199.50 | 204.50 | 189.00 | 193.50 | 13.6M |
| 2021-07-05 | 186.00 | 200.00 | 180.00 | 200.00 | 20.8M |
| 2021-07-02 | 169.00 | 182.00 | 167.50 | 182.00 | 17.4M |
| 2021-07-01 | 163.50 | 173.50 | 161.00 | 165.50 | 12.9M |
| 2021-06-30 | 157.00 | 164.00 | 155.00 | 161.00 | 4.9M |
| 2021-06-29 | 162.50 | 166.00 | 154.00 | 155.50 | 5.6M |
| 2021-06-28 | 164.00 | 165.00 | 159.00 | 160.50 | 4.3M |
| 2021-06-25 | 168.00 | 169.00 | 158.00 | 162.00 | 8.6M |
| 2021-06-24 | 185.00 | 189.00 | 162.00 | 164.00 | 19.3M |
| 2021-06-23 | 166.00 | 179.50 | 163.50 | 179.50 | 6.5M |
| 2021-06-22 | 165.00 | 165.00 | 150.50 | 163.50 | 6.1M |
| 2021-06-21 | 176.00 | 180.00 | 166.00 | 166.00 | 4.1M |
| 2021-06-18 | 183.00 | 187.50 | 178.00 | 184.00 | 4.2M |
| 2021-06-17 | 164.50 | 181.50 | 164.50 | 181.50 | 4.9M |
| 2021-06-16 | 169.00 | 174.00 | 161.00 | 165.00 | 4.0M |
| 2021-06-15 | 174.00 | 174.00 | 166.00 | 169.50 | 3.3M |
| 2021-06-11 | 170.00 | 172.00 | 166.00 | 169.00 | 2.9M |
| 2021-06-10 | 170.00 | 170.00 | 162.50 | 166.50 | 3.3M |
| 2021-06-09 | 158.50 | 172.00 | 158.50 | 170.00 | 5.7M |
| 2021-06-08 | 169.50 | 175.00 | 160.50 | 163.00 | 32.7M |
| 2021-06-07 | 159.00 | 166.50 | 156.50 | 166.50 | 20.7M |
| 2021-06-04 | 144.50 | 151.50 | 143.00 | 151.50 | 15.8M |
| 2021-06-03 | 133.00 | 146.00 | 132.50 | 138.00 | 22.5M |
| 2021-06-02 | 131.00 | 133.00 | 123.00 | 133.00 | 10.7M |
| 2021-06-01 | 120.50 | 131.00 | 118.50 | 131.00 | 7.2M |
| 2021-05-31 | 123.50 | 127.00 | 118.00 | 119.50 | 8.1M |
| 2021-05-28 | 111.00 | 118.00 | 110.00 | 118.00 | 4.6M |
| 2021-05-27 | 106.50 | 110.50 | 105.50 | 107.50 | 2.5M |
| 2021-05-26 | 104.50 | 110.50 | 103.00 | 108.00 | 3.1M |
| 2021-05-25 | 101.00 | 106.00 | 99.10 | 103.50 | 2.5M |
| 2021-05-24 | 95.60 | 101.00 | 95.00 | 99.80 | 1.2M |
| 2021-05-21 | 98.00 | 98.50 | 95.20 | 96.60 | 0.8M |
| 2021-05-20 | 96.40 | 97.90 | 94.80 | 95.00 | 0.7M |
| 2021-05-19 | 94.60 | 98.50 | 92.90 | 96.60 | 1.2M |
| 2021-05-18 | 89.10 | 94.30 | 88.30 | 94.30 | 1.9M |
| 2021-05-17 | 86.00 | 93.30 | 85.80 | 85.80 | 2.5M |
| 2021-05-14 | 97.00 | 100.50 | 94.70 | 95.30 | 1.6M |
| 2021-05-13 | 90.00 | 97.40 | 86.00 | 94.00 | 2.3M |
| 2021-05-12 | 99.70 | 102.00 | 89.90 | 91.10 | 3.4M |
| 2021-05-11 | 103.50 | 106.00 | 98.60 | 99.80 | 2.7M |
| 2021-05-10 | 114.00 | 114.50 | 109.00 | 109.50 | 1.3M |
| 2021-05-07 | 111.50 | 114.50 | 109.00 | 114.00 | 1.4M |
| 2021-05-06 | 109.00 | 111.50 | 104.50 | 108.00 | 1.7M |
| 2021-05-05 | 113.00 | 116.00 | 106.50 | 107.00 | 2.2M |
| 2021-05-04 | 121.50 | 122.50 | 109.00 | 112.00 | 4.5M |
| 2021-05-03 | 133.00 | 133.00 | 121.00 | 121.00 | 6.5M |
| 2021-04-29 | 135.50 | 139.50 | 131.50 | 134.00 | 4.9M |
| 2021-04-28 | 140.00 | 142.00 | 133.00 | 134.00 | 11.6M |
| 2021-04-27 | 127.50 | 140.00 | 126.00 | 140.00 | 9.6M |
| 2021-04-26 | 122.50 | 128.50 | 121.50 | 127.50 | 2.3M |
| 2021-04-23 | 119.50 | 122.50 | 118.50 | 122.00 | 1.1M |
| 2021-04-22 | 125.00 | 126.50 | 118.00 | 118.50 | 1.9M |
| 2021-04-21 | 127.00 | 127.00 | 123.50 | 123.50 | 1.5M |
| 2021-04-20 | 124.00 | 128.00 | 123.50 | 127.00 | 2.1M |
| 2021-04-19 | 128.50 | 129.50 | 123.00 | 123.00 | 2.2M |
| 2021-04-16 | 126.00 | 129.50 | 124.00 | 128.00 | 1.8M |
| 2021-04-15 | 123.50 | 127.00 | 121.50 | 124.50 | 1.6M |
| 2021-04-14 | 129.00 | 131.00 | 119.50 | 122.00 | 3.9M |
| 2021-04-13 | 138.00 | 139.00 | 125.50 | 127.00 | 4.8M |
| 2021-04-12 | 141.50 | 146.50 | 136.00 | 136.00 | 7.4M |
| 2021-04-09 | 137.50 | 146.00 | 134.50 | 137.00 | 19.0M |
| 2021-04-08 | 124.00 | 135.00 | 122.50 | 135.00 | 6.1M |
| 2021-04-07 | 125.50 | 125.50 | 121.00 | 123.00 | 2.0M |
| 2021-04-06 | 123.50 | 128.00 | 122.00 | 124.00 | 3.9M |
| 2021-04-01 | 122.50 | 123.50 | 120.00 | 121.00 | 2.1M |
| 2021-03-31 | 119.00 | 125.50 | 119.00 | 122.50 | 6.7M |
| 2021-03-30 | 120.00 | 120.00 | 117.50 | 118.00 | 1.0M |
| 2021-03-29 | 116.50 | 119.50 | 115.00 | 118.00 | 1.6M |
| 2021-03-26 | 113.50 | 115.00 | 113.00 | 115.00 | 0.4M |
| 2021-03-25 | 114.50 | 115.00 | 112.00 | 112.50 | 0.7M |
| 2021-03-24 | 115.50 | 117.00 | 114.00 | 114.50 | 0.5M |
| 2021-03-23 | 120.50 | 120.50 | 115.00 | 115.50 | 1.3M |
| 2021-03-22 | 120.00 | 123.00 | 119.50 | 119.50 | 2.1M |
| 2021-03-19 | 116.50 | 121.00 | 116.00 | 119.50 | 2.0M |
| 2021-03-18 | 119.00 | 119.00 | 116.50 | 117.50 | 0.8M |
| 2021-03-17 | 117.00 | 119.00 | 116.00 | 116.50 | 0.9M |
| 2021-03-16 | 117.50 | 118.50 | 116.00 | 116.00 | 1.0M |
| 2021-03-15 | 114.00 | 118.00 | 114.00 | 116.50 | 1.0M |
| 2021-03-12 | 116.00 | 116.50 | 113.50 | 114.00 | 0.8M |
| 2021-03-11 | 110.50 | 116.00 | 110.50 | 115.00 | 1.5M |
| 2021-03-10 | 109.50 | 110.50 | 109.00 | 109.00 | 0.3M |
| 2021-03-09 | 109.50 | 111.00 | 107.50 | 108.50 | 0.5M |
| 2021-03-08 | 114.00 | 114.00 | 109.00 | 109.00 | 0.7M |
| 2021-03-05 | 108.50 | 111.50 | 107.00 | 111.00 | 0.7M |
| 2021-03-04 | 112.50 | 113.00 | 110.00 | 110.00 | 0.8M |
| 2021-03-03 | 112.00 | 114.50 | 110.00 | 114.00 | 0.7M |
| 2021-03-02 | 118.00 | 118.00 | 111.50 | 111.50 | 0.8M |
| 2021-02-26 | 116.00 | 117.00 | 114.50 | 115.00 | 1.0M |
| 2021-02-25 | 120.50 | 122.00 | 117.50 | 118.50 | 1.0M |
| 2021-02-24 | 121.00 | 123.00 | 118.00 | 118.00 | 1.6M |
| 2021-02-23 | 120.50 | 127.00 | 119.00 | 119.50 | 4.0M |
| 2021-02-22 | 119.50 | 120.50 | 118.00 | 120.00 | 1.7M |
| 2021-02-19 | 116.00 | 119.50 | 115.50 | 119.00 | 1.3M |
| 2021-02-18 | 115.00 | 118.00 | 113.50 | 117.00 | 1.3M |
| 2021-02-17 | 111.50 | 115.50 | 110.50 | 115.00 | 1.5M |
| 2021-02-05 | 113.50 | 114.00 | 109.00 | 109.00 | 1.0M |
| 2021-02-04 | 110.50 | 112.50 | 110.00 | 112.00 | 0.6M |
| 2021-02-03 | 113.00 | 115.00 | 110.50 | 110.50 | 1.6M |
| 2021-02-02 | 110.50 | 111.50 | 109.00 | 111.50 | 1.0M |
| 2021-02-01 | 108.00 | 109.50 | 104.50 | 109.50 | 1.5M |
| 2021-01-29 | 114.00 | 114.50 | 109.00 | 109.00 | 1.1M |
| 2021-01-28 | 111.00 | 116.00 | 110.50 | 113.00 | 1.3M |
| 2021-01-27 | 114.00 | 115.00 | 111.00 | 113.50 | 1.2M |
| 2021-01-26 | 114.50 | 117.00 | 111.00 | 112.00 | 1.8M |
| 2021-01-25 | 114.00 | 115.50 | 109.00 | 115.50 | 2.1M |
| 2021-01-22 | 112.00 | 116.00 | 112.00 | 114.50 | 2.4M |
| 2021-01-21 | 116.00 | 119.00 | 110.50 | 112.00 | 2.6M |
| 2021-01-20 | 122.00 | 122.50 | 115.00 | 115.00 | 2.9M |
| 2021-01-19 | 122.50 | 124.00 | 121.00 | 121.00 | 1.7M |
| 2021-01-18 | 126.00 | 127.00 | 117.00 | 121.50 | 3.9M |
| 2021-01-15 | 133.00 | 138.50 | 126.00 | 126.00 | 15.7M |
| 2021-01-14 | 125.00 | 129.50 | 123.50 | 129.50 | 3.7M |
| 2021-01-13 | 125.50 | 127.50 | 124.00 | 124.50 | 2.0M |
| 2021-01-12 | 125.00 | 131.00 | 123.00 | 124.50 | 4.5M |
| 2021-01-11 | 122.50 | 125.00 | 121.50 | 123.50 | 1.7M |
| 2021-01-08 | 128.00 | 128.50 | 120.50 | 122.00 | 3.2M |
| 2021-01-07 | 128.00 | 131.50 | 126.00 | 126.50 | 4.2M |
| 2021-01-06 | 137.50 | 138.00 | 125.50 | 127.00 | 13.2M |
| 2021-01-05 | 125.50 | 139.00 | 125.50 | 139.00 | 10.7M |
| 2021-01-04 | 122.00 | 129.50 | 120.00 | 126.50 | 4.5M |