171.03
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 275.50 | 305.35 | 267.71 | 268.68 | 0.0M |
| 2021-12-30 | 271.00 | 285.99 | 271.00 | 285.99 | 0.0M |
| 2021-12-29 | 271.01 | 288.45 | 271.01 | 288.45 | 0.0M |
| 2021-12-28 | 285.00 | 298.98 | 279.31 | 293.80 | 0.0M |
| 2021-12-24 | 301.60 | 301.95 | 301.60 | 301.95 | 0.0M |
| 2021-12-23 | 262.21 | 280.98 | 262.21 | 280.98 | 0.0M |
| 2021-12-21 | 277.00 | 280.75 | 277.00 | 280.75 | 0.0M |
| 2021-12-20 | 280.99 | 281.00 | 280.99 | 281.00 | 0.0M |
| 2021-12-17 | 258.00 | 287.89 | 258.00 | 287.89 | 0.0M |
| 2021-12-16 | 255.01 | 268.99 | 255.01 | 268.99 | 0.0M |
| 2021-12-14 | 271.00 | 271.00 | 271.00 | 271.00 | 0.0M |
| 2021-12-10 | 271.84 | 271.84 | 271.84 | 271.84 | 0.0M |
| 2021-12-08 | 279.99 | 279.99 | 271.84 | 271.84 | 0.0M |
| 2021-12-07 | 293.45 | 293.88 | 293.45 | 293.88 | 0.0M |
| 2021-12-06 | 281.99 | 281.99 | 281.99 | 281.99 | 0.0M |
| 2021-12-03 | 283.00 | 283.48 | 283.00 | 283.48 | 0.0M |
| 2021-12-02 | 252.01 | 266.99 | 252.00 | 266.99 | 0.0M |
| 2021-12-01 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2021-11-29 | 265.01 | 274.90 | 265.01 | 271.94 | 0.0M |
| 2021-11-23 | 270.01 | 280.90 | 265.00 | 280.90 | 0.0M |
| 2021-11-17 | 284.30 | 284.98 | 284.30 | 284.98 | 0.0M |
| 2021-11-16 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2021-11-12 | 280.50 | 280.50 | 280.50 | 280.50 | 0.0M |
| 2021-11-11 | 275.90 | 276.50 | 270.00 | 270.00 | 0.0M |
| 2021-11-09 | 260.00 | 268.99 | 255.00 | 268.99 | 0.0M |
| 2021-11-08 | 265.00 | 272.99 | 265.00 | 272.99 | 0.0M |
| 2021-11-04 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2021-11-03 | 260.00 | 260.00 | 260.00 | 260.00 | 0.0M |
| 2021-11-02 | 264.49 | 265.00 | 264.49 | 265.00 | 0.0M |
| 2021-11-01 | 267.51 | 267.51 | 261.00 | 261.00 | 0.0M |
| 2021-10-29 | 278.50 | 279.00 | 260.00 | 260.00 | 0.0M |
| 2021-10-28 | 269.95 | 269.95 | 269.95 | 269.95 | 0.0M |
| 2021-10-22 | 254.54 | 263.40 | 263.40 | 254.54 | 0.0M |
| 2021-10-21 | 268.00 | 268.00 | 255.00 | 264.99 | 0.0M |
| 2021-10-20 | 275.00 | 275.00 | 268.00 | 268.00 | 0.0M |
| 2021-10-18 | 275.00 | 275.00 | 275.00 | 275.00 | 0.0M |
| 2021-10-15 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2021-10-14 | 261.00 | 268.00 | 255.55 | 255.55 | 0.0M |
| 2021-10-12 | 269.49 | 269.49 | 269.30 | 269.30 | 0.0M |
| 2021-10-07 | 269.60 | 269.98 | 269.60 | 269.98 | 0.0M |
| 2021-10-05 | 257.00 | 269.98 | 250.10 | 268.95 | 0.0M |
| 2021-10-04 | 255.00 | 264.98 | 255.00 | 264.98 | 0.0M |
| 2021-10-01 | 264.90 | 264.90 | 255.00 | 263.75 | 0.0M |
| 2021-09-30 | 294.60 | 294.99 | 257.00 | 259.00 | 0.0M |
| 2021-09-29 | 304.60 | 304.99 | 275.01 | 280.00 | 0.0M |
| 2021-09-28 | 289.99 | 290.00 | 289.99 | 290.00 | 0.0M |
| 2021-09-27 | 279.00 | 279.00 | 279.00 | 279.00 | 0.0M |
| 2021-09-24 | 293.60 | 293.99 | 266.05 | 278.99 | 0.0M |
| 2021-09-23 | 293.60 | 293.99 | 274.00 | 284.00 | 0.0M |
| 2021-09-22 | 285.00 | 285.00 | 274.71 | 283.99 | 0.0M |
| 2021-09-20 | 292.00 | 301.99 | 290.00 | 301.99 | 0.0M |
| 2021-09-17 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2021-09-16 | 290.00 | 315.00 | 290.00 | 310.00 | 0.0M |
| 2021-09-14 | 286.00 | 295.00 | 286.00 | 294.99 | 0.0M |
| 2021-09-13 | 290.00 | 299.98 | 290.00 | 299.98 | 0.0M |
| 2021-09-10 | 286.15 | 303.99 | 286.15 | 303.99 | 0.0M |
| 2021-09-08 | 301.50 | 301.50 | 301.50 | 300.00 | 0.0M |
| 2021-09-07 | 294.00 | 303.98 | 294.00 | 303.98 | 0.0M |
| 2021-09-06 | 305.00 | 305.00 | 295.00 | 295.00 | 0.0M |
| 2021-09-02 | 305.00 | 305.00 | 305.00 | 305.00 | 0.0M |
| 2021-09-01 | 301.00 | 301.00 | 301.00 | 301.00 | 0.0M |
| 2021-08-31 | 299.00 | 307.49 | 299.00 | 307.49 | 0.0M |
| 2021-08-30 | 300.00 | 300.00 | 282.10 | 299.99 | 0.0M |
| 2021-08-27 | 303.00 | 303.00 | 303.00 | 303.00 | 0.0M |
| 2021-08-26 | 302.00 | 303.00 | 302.00 | 303.00 | 0.0M |
| 2021-08-25 | 305.00 | 307.00 | 305.00 | 305.00 | 0.0M |
| 2021-08-24 | 314.90 | 314.90 | 307.00 | 307.00 | 0.0M |
| 2021-08-23 | 308.00 | 308.00 | 307.50 | 308.00 | 0.0M |
| 2021-08-20 | 308.00 | 308.00 | 300.00 | 300.00 | 0.0M |
| 2021-08-16 | 309.00 | 309.00 | 300.00 | 305.99 | 0.0M |
| 2021-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 0.0M |
| 2021-08-11 | 304.89 | 304.99 | 302.00 | 302.00 | 0.0M |
| 2021-08-10 | 300.50 | 300.50 | 300.50 | 300.50 | 0.0M |
| 2021-08-09 | 301.19 | 301.19 | 300.50 | 300.50 | 0.0M |
| 2021-08-06 | 300.01 | 307.00 | 300.00 | 301.19 | 0.0M |
| 2021-08-05 | 302.00 | 302.10 | 302.00 | 302.00 | 0.0M |
| 2021-08-04 | 302.00 | 305.00 | 302.00 | 305.00 | 0.0M |
| 2021-08-03 | 302.05 | 305.00 | 302.05 | 305.00 | 0.0M |
| 2021-08-02 | 301.01 | 305.00 | 301.00 | 302.25 | 0.0M |
| 2021-07-30 | 308.49 | 308.49 | 300.00 | 305.74 | 0.0M |
| 2021-07-29 | 301.00 | 305.00 | 297.00 | 300.00 | 0.0M |
| 2021-07-28 | 305.00 | 308.51 | 305.00 | 308.00 | 0.0M |
| 2021-07-27 | 310.00 | 316.00 | 310.00 | 312.00 | 0.0M |
| 2021-07-26 | 310.00 | 310.00 | 307.10 | 307.10 | 0.0M |
| 2021-07-23 | 306.00 | 318.50 | 306.00 | 312.00 | 0.0M |
| 2021-07-19 | 311.50 | 311.50 | 310.00 | 310.00 | 0.0M |
| 2021-07-16 | 304.00 | 305.00 | 304.00 | 305.00 | 0.0M |
| 2021-07-15 | 302.09 | 303.50 | 301.07 | 303.50 | 0.0M |
| 2021-07-14 | 310.00 | 310.00 | 305.02 | 305.02 | 0.0M |
| 2021-07-13 | 315.00 | 315.00 | 310.00 | 310.00 | 0.0M |
| 2021-07-12 | 325.00 | 325.00 | 315.00 | 315.00 | 0.0M |
| 2021-07-09 | 308.00 | 308.50 | 308.00 | 308.50 | 0.0M |
| 2021-07-08 | 302.01 | 312.00 | 302.01 | 309.00 | 0.0M |
| 2021-07-07 | 310.00 | 313.01 | 307.01 | 307.01 | 0.0M |
| 2021-07-06 | 320.00 | 320.00 | 313.01 | 313.01 | 0.0M |
| 2021-07-05 | 320.00 | 320.00 | 317.00 | 319.00 | 0.0M |
| 2021-07-02 | 314.00 | 314.00 | 314.00 | 313.73 | 0.0M |
| 2021-07-01 | 310.10 | 313.99 | 309.99 | 313.99 | 0.0M |
| 2021-06-30 | 315.00 | 315.00 | 307.01 | 310.00 | 0.0M |
| 2021-06-29 | 330.35 | 330.35 | 307.00 | 315.00 | 0.0M |
| 2021-06-28 | 310.00 | 310.00 | 307.00 | 307.00 | 0.0M |
| 2021-06-23 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2021-06-22 | 310.00 | 310.01 | 310.00 | 310.00 | 0.0M |
| 2021-06-21 | 309.00 | 310.00 | 309.00 | 310.00 | 0.0M |
| 2021-06-18 | 315.00 | 315.00 | 307.50 | 310.50 | 0.0M |
| 2021-06-17 | 313.20 | 318.00 | 313.20 | 315.00 | 0.0M |
| 2021-06-16 | 316.50 | 317.50 | 316.50 | 317.00 | 0.0M |
| 2021-06-15 | 316.50 | 319.90 | 316.00 | 317.00 | 0.0M |
| 2021-06-14 | 330.00 | 332.00 | 317.00 | 317.00 | 0.0M |
| 2021-06-11 | 327.00 | 327.00 | 311.03 | 325.00 | 0.0M |
| 2021-06-10 | 342.00 | 342.00 | 320.00 | 332.00 | 0.0M |
| 2021-06-09 | 334.00 | 341.00 | 325.50 | 328.00 | 0.0M |
| 2021-06-08 | 325.00 | 342.92 | 324.99 | 326.06 | 0.0M |
| 2021-06-07 | 313.00 | 319.27 | 312.00 | 319.00 | 0.0M |
| 2021-06-04 | 292.00 | 300.10 | 285.11 | 297.00 | 0.0M |
| 2021-06-03 | 283.00 | 294.00 | 283.00 | 285.00 | 0.0M |
| 2021-06-02 | 290.00 | 290.00 | 290.00 | 290.00 | 0.0M |
| 2021-06-01 | 286.50 | 286.50 | 286.50 | 286.50 | 0.0M |
| 2021-05-31 | 280.00 | 290.00 | 275.50 | 285.00 | 0.0M |
| 2021-05-28 | 275.00 | 282.00 | 275.00 | 280.00 | 0.0M |
| 2021-05-27 | 290.00 | 290.00 | 275.11 | 279.11 | 0.0M |
| 2021-05-26 | 283.00 | 290.00 | 281.10 | 286.00 | 0.0M |
| 2021-05-25 | 276.00 | 283.80 | 276.00 | 278.00 | 0.0M |
| 2021-05-24 | 269.00 | 280.00 | 269.00 | 276.00 | 0.0M |
| 2021-05-21 | 267.00 | 271.00 | 266.00 | 269.00 | 0.0M |
| 2021-05-20 | 278.00 | 278.00 | 271.00 | 271.00 | 0.0M |
| 2021-05-19 | 284.90 | 286.00 | 270.00 | 270.00 | 0.0M |
| 2021-05-18 | 270.01 | 280.00 | 270.01 | 280.00 | 0.0M |
| 2021-05-17 | 275.00 | 279.00 | 268.10 | 268.10 | 0.0M |
| 2021-05-06 | 266.00 | 275.00 | 266.00 | 275.00 | 0.0M |
| 2021-05-05 | 266.00 | 271.70 | 266.00 | 266.00 | 0.0M |
| 2021-05-04 | 271.70 | 271.70 | 271.70 | 271.70 | 0.0M |
| 2021-05-03 | 272.00 | 272.00 | 272.00 | 272.00 | 0.0M |
| 2021-04-30 | 270.00 | 270.00 | 270.00 | 270.00 | 0.0M |
| 2021-04-29 | 274.50 | 275.00 | 271.00 | 271.00 | 0.0M |
| 2021-04-28 | 265.00 | 272.00 | 265.00 | 272.00 | 0.0M |
| 2021-04-27 | 266.00 | 269.00 | 266.00 | 269.00 | 0.0M |
| 2021-04-26 | 273.00 | 273.00 | 273.00 | 273.00 | 0.0M |
| 2021-04-23 | 282.00 | 282.00 | 277.00 | 277.00 | 0.0M |
| 2021-04-22 | 280.01 | 287.00 | 275.05 | 275.05 | 0.0M |
| 2021-04-21 | 291.00 | 292.99 | 280.00 | 280.00 | 0.0M |
| 2021-04-20 | 300.00 | 315.00 | 284.00 | 295.00 | 0.0M |
| 2021-04-19 | 318.99 | 318.99 | 301.05 | 301.05 | 0.0M |
| 2021-04-16 | 319.00 | 319.72 | 319.00 | 319.72 | 0.0M |
| 2021-04-15 | 301.10 | 320.00 | 301.09 | 319.40 | 0.0M |
| 2021-04-13 | 324.00 | 334.00 | 324.00 | 326.00 | 0.0M |
| 2021-04-12 | 305.00 | 315.00 | 295.00 | 315.00 | 0.0M |
| 2021-04-09 | 291.06 | 319.00 | 291.06 | 319.00 | 0.0M |
| 2021-04-08 | 310.00 | 310.00 | 310.00 | 310.00 | 0.0M |
| 2021-04-07 | 304.00 | 304.00 | 304.00 | 304.00 | 0.0M |
| 2021-04-06 | 312.00 | 322.00 | 312.00 | 321.00 | 0.0M |
| 2021-04-05 | 326.00 | 326.00 | 317.00 | 317.00 | 0.0M |
| 2021-04-02 | 329.98 | 330.00 | 329.98 | 330.00 | 0.0M |
| 2021-04-01 | 333.00 | 333.00 | 321.04 | 327.00 | 0.0M |
| 2021-03-31 | 338.00 | 350.00 | 332.00 | 338.99 | 0.0M |
| 2021-03-30 | 345.00 | 345.00 | 324.61 | 339.99 | 0.0M |
| 2021-03-29 | 324.61 | 324.61 | 301.97 | 324.61 | 0.0M |
| 2021-03-26 | 316.58 | 316.58 | 296.00 | 301.67 | 0.0M |
| 2021-03-25 | 311.67 | 311.67 | 300.00 | 300.00 | 0.0M |
| 2021-03-24 | 305.00 | 309.25 | 305.00 | 309.25 | 0.0M |
| 2021-03-22 | 301.67 | 301.67 | 298.33 | 300.00 | 0.0M |
| 2021-03-19 | 310.00 | 310.00 | 300.00 | 301.67 | 0.0M |
| 2021-03-18 | 333.00 | 333.00 | 288.83 | 313.00 | 0.0M |
| 2021-03-17 | 299.67 | 312.82 | 299.67 | 312.82 | 0.0M |
| 2021-03-16 | 299.33 | 299.67 | 291.00 | 291.00 | 0.0M |
| 2021-03-15 | 295.00 | 298.42 | 292.30 | 292.30 | 0.0M |
| 2021-03-12 | 310.88 | 316.00 | 310.88 | 316.00 | 0.0M |
| 2021-03-11 | 343.33 | 343.33 | 336.08 | 336.08 | 0.0M |
| 2021-03-10 | 363.33 | 363.33 | 363.33 | 363.33 | 0.0M |
| 2021-03-09 | 392.33 | 392.33 | 363.06 | 363.33 | 0.0M |
| 2021-03-08 | 375.00 | 403.33 | 373.33 | 391.67 | 0.0M |
| 2021-03-05 | 384.96 | 385.06 | 375.50 | 385.06 | 0.0M |
| 2021-03-04 | 358.19 | 358.19 | 358.19 | 358.19 | 0.0M |
| 2021-03-03 | 333.20 | 333.20 | 330.54 | 333.20 | 0.0M |
| 2021-03-02 | 309.95 | 309.96 | 309.95 | 309.96 | 0.0M |
| 2021-03-01 | 288.30 | 288.33 | 288.30 | 288.33 | 0.0M |
| 2021-02-26 | 246.07 | 285.93 | 246.07 | 285.93 | 0.0M |
| 2021-02-24 | 239.15 | 265.99 | 239.15 | 265.99 | 0.0M |
| 2021-02-23 | 258.54 | 258.54 | 258.54 | 258.54 | 0.0M |
| 2021-02-19 | 279.50 | 279.50 | 279.50 | 279.50 | 0.0M |
| 2021-02-18 | 246.00 | 260.00 | 246.00 | 260.00 | 0.0M |
| 2021-02-17 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2021-02-16 | 229.33 | 229.33 | 229.33 | 229.33 | 0.0M |
| 2021-02-15 | 213.33 | 213.33 | 213.33 | 213.33 | 0.0M |
| 2021-02-12 | 200.82 | 200.82 | 200.00 | 200.00 | 0.0M |
| 2021-02-11 | 183.33 | 190.28 | 183.33 | 190.28 | 0.0M |
| 2021-02-08 | 177.00 | 177.01 | 176.67 | 177.01 | 0.0M |
| 2021-02-03 | 155.68 | 155.68 | 155.68 | 155.68 | 0.0M |
| 2021-02-02 | 144.81 | 144.82 | 144.81 | 144.82 | 0.0M |
| 2021-02-01 | 131.66 | 140.81 | 131.66 | 140.81 | 0.0M |
| 2021-01-14 | 130.98 | 130.98 | 130.98 | 130.98 | 0.0M |