396.00
最終更新: 2025-10-06
| 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 | 206.00 | 210.00 | 206.00 | 206.00 | 29.4M |
| 2022-12-29 | 206.00 | 208.00 | 204.00 | 206.00 | 59.7M |
| 2022-12-28 | 208.00 | 210.00 | 204.00 | 206.00 | 44.9M |
| 2022-12-27 | 204.00 | 208.00 | 204.00 | 208.00 | 32.8M |
| 2022-12-26 | 204.00 | 206.00 | 202.00 | 204.00 | 20.0M |
| 2022-12-23 | 208.00 | 208.00 | 204.00 | 204.00 | 56.3M |
| 2022-12-22 | 210.00 | 212.00 | 204.00 | 208.00 | 71.0M |
| 2022-12-21 | 214.00 | 216.00 | 206.00 | 208.00 | 67.5M |
| 2022-12-20 | 208.00 | 216.00 | 200.00 | 214.00 | 185.7M |
| 2022-12-19 | 216.00 | 216.00 | 206.00 | 208.00 | 111.2M |
| 2022-12-16 | 218.00 | 220.00 | 212.00 | 216.00 | 306.0M |
| 2022-12-15 | 220.00 | 220.00 | 216.00 | 218.00 | 48.5M |
| 2022-12-14 | 218.00 | 220.00 | 214.00 | 220.00 | 82.9M |
| 2022-12-13 | 210.00 | 218.00 | 208.00 | 216.00 | 96.2M |
| 2022-12-12 | 224.00 | 224.00 | 210.00 | 210.00 | 47.6M |
| 2022-12-09 | 224.00 | 224.00 | 214.00 | 214.00 | 79.9M |
| 2022-12-08 | 220.00 | 226.00 | 212.00 | 224.00 | 106.0M |
| 2022-12-07 | 214.00 | 224.00 | 212.00 | 220.00 | 169.2M |
| 2022-12-06 | 222.00 | 224.00 | 212.00 | 214.00 | 320.3M |
| 2022-12-05 | 244.00 | 244.00 | 226.00 | 226.00 | 148.3M |
| 2022-12-02 | 242.00 | 246.00 | 234.00 | 242.00 | 108.7M |
| 2022-12-01 | 250.00 | 252.00 | 242.00 | 242.00 | 71.7M |
| 2022-11-30 | 246.00 | 250.00 | 240.00 | 250.00 | 156.1M |
| 2022-11-29 | 250.00 | 250.00 | 230.00 | 246.00 | 188.2M |
| 2022-11-28 | 250.00 | 250.00 | 240.00 | 242.00 | 135.5M |
| 2022-11-25 | 252.00 | 254.00 | 248.00 | 250.00 | 51.4M |
| 2022-11-24 | 242.00 | 254.00 | 242.00 | 252.00 | 143.1M |
| 2022-11-23 | 256.00 | 260.00 | 246.00 | 252.00 | 189.0M |
| 2022-11-22 | 270.00 | 270.00 | 254.00 | 256.00 | 218.8M |
| 2022-11-21 | 264.00 | 278.00 | 262.00 | 268.00 | 547.0M |
| 2022-11-18 | 252.00 | 266.00 | 250.00 | 260.00 | 150.1M |
| 2022-11-17 | 262.00 | 262.00 | 254.00 | 254.00 | 90.1M |
| 2022-11-16 | 266.00 | 270.00 | 258.00 | 262.00 | 174.9M |
| 2022-11-15 | 252.00 | 264.00 | 240.00 | 264.00 | 371.0M |
| 2022-11-14 | 262.00 | 264.00 | 252.00 | 254.00 | 160.5M |
| 2022-11-11 | 256.00 | 266.00 | 254.00 | 262.00 | 274.5M |
| 2022-11-10 | 248.00 | 252.00 | 246.00 | 252.00 | 141.4M |
| 2022-11-09 | 250.00 | 256.00 | 248.00 | 254.00 | 167.1M |
| 2022-11-08 | 242.00 | 256.00 | 240.00 | 250.00 | 351.1M |
| 2022-11-07 | 240.00 | 244.00 | 238.00 | 242.00 | 93.4M |
| 2022-11-04 | 238.00 | 246.00 | 236.00 | 240.00 | 143.2M |
| 2022-11-03 | 240.00 | 248.00 | 236.00 | 238.00 | 230.2M |
| 2022-11-02 | 242.00 | 246.00 | 236.00 | 240.00 | 126.1M |
| 2022-11-01 | 234.00 | 248.00 | 234.00 | 242.00 | 284.3M |
| 2022-10-31 | 236.00 | 240.00 | 232.00 | 234.00 | 98.7M |
| 2022-10-28 | 236.00 | 240.00 | 232.00 | 236.00 | 73.2M |
| 2022-10-27 | 242.00 | 244.00 | 232.00 | 238.00 | 236.8M |
| 2022-10-26 | 228.00 | 244.00 | 226.00 | 240.00 | 623.5M |
| 2022-10-25 | 226.00 | 232.00 | 220.00 | 228.00 | 150.6M |
| 2022-10-24 | 220.00 | 232.00 | 220.00 | 226.00 | 138.4M |
| 2022-10-21 | 220.00 | 226.00 | 216.00 | 220.00 | 96.7M |
| 2022-10-20 | 218.00 | 220.00 | 214.00 | 218.00 | 44.4M |
| 2022-10-19 | 212.00 | 222.00 | 210.00 | 218.00 | 95.2M |
| 2022-10-18 | 208.00 | 214.00 | 208.00 | 212.00 | 52.8M |
| 2022-10-17 | 208.00 | 216.00 | 204.00 | 208.00 | 72.5M |
| 2022-10-14 | 214.00 | 218.00 | 208.00 | 208.00 | 54.2M |
| 2022-10-13 | 208.00 | 216.00 | 204.00 | 214.00 | 87.5M |
| 2022-10-12 | 220.00 | 222.00 | 206.00 | 210.00 | 109.2M |
| 2022-10-11 | 220.00 | 224.00 | 216.00 | 218.00 | 82.5M |
| 2022-10-10 | 222.00 | 226.00 | 216.00 | 216.00 | 101.7M |
| 2022-10-07 | 230.00 | 230.00 | 220.00 | 222.00 | 78.4M |
| 2022-10-06 | 218.00 | 234.00 | 218.00 | 228.00 | 364.9M |
| 2022-10-05 | 204.00 | 218.00 | 200.00 | 218.00 | 223.1M |
| 2022-10-04 | 200.00 | 204.00 | 198.00 | 202.00 | 99.3M |
| 2022-10-03 | 206.00 | 206.00 | 198.00 | 200.00 | 125.8M |
| 2022-09-30 | 206.00 | 208.00 | 202.00 | 206.00 | 82.4M |
| 2022-09-29 | 206.00 | 210.00 | 204.00 | 208.00 | 33.0M |
| 2022-09-28 | 206.00 | 210.00 | 204.00 | 206.00 | 50.8M |
| 2022-09-27 | 212.00 | 212.00 | 204.00 | 206.00 | 102.7M |
| 2022-09-26 | 218.00 | 218.00 | 210.00 | 212.00 | 42.5M |
| 2022-09-23 | 216.00 | 218.00 | 214.00 | 216.00 | 43.5M |
| 2022-09-22 | 220.00 | 222.00 | 210.00 | 216.00 | 128.6M |
| 2022-09-21 | 224.00 | 224.00 | 218.00 | 220.00 | 37.1M |
| 2022-09-20 | 222.00 | 224.00 | 220.00 | 222.00 | 30.8M |
| 2022-09-19 | 222.00 | 224.00 | 220.00 | 222.00 | 24.8M |
| 2022-09-16 | 224.00 | 226.00 | 218.00 | 222.00 | 72.6M |
| 2022-09-15 | 220.00 | 226.00 | 218.00 | 224.00 | 90.1M |
| 2022-09-14 | 218.00 | 220.00 | 216.00 | 220.00 | 68.9M |
| 2022-09-13 | 224.00 | 226.00 | 220.00 | 222.00 | 66.3M |
| 2022-09-12 | 228.00 | 228.00 | 222.00 | 224.00 | 24.3M |
| 2022-09-09 | 224.00 | 228.00 | 222.00 | 224.00 | 76.1M |
| 2022-09-08 | 216.00 | 226.00 | 216.00 | 222.00 | 142.4M |
| 2022-09-07 | 220.00 | 222.00 | 212.00 | 216.00 | 103.3M |
| 2022-09-06 | 224.00 | 224.00 | 216.00 | 220.00 | 113.5M |
| 2022-09-05 | 224.00 | 226.00 | 220.00 | 222.00 | 89.6M |
| 2022-09-02 | 226.00 | 228.00 | 222.00 | 224.00 | 48.8M |
| 2022-09-01 | 228.00 | 228.00 | 222.00 | 224.00 | 44.1M |
| 2022-08-31 | 228.00 | 230.00 | 224.00 | 226.00 | 36.5M |
| 2022-08-30 | 226.00 | 230.00 | 224.00 | 228.00 | 42.9M |
| 2022-08-29 | 224.00 | 228.00 | 222.00 | 226.00 | 57.2M |
| 2022-08-26 | 234.00 | 234.00 | 228.00 | 228.00 | 48.1M |
| 2022-08-25 | 230.00 | 232.00 | 224.00 | 232.00 | 60.7M |
| 2022-08-24 | 232.00 | 234.00 | 226.00 | 228.00 | 72.6M |
| 2022-08-23 | 228.00 | 234.00 | 226.00 | 232.00 | 56.5M |
| 2022-08-22 | 234.00 | 238.00 | 226.00 | 230.00 | 143.7M |
| 2022-08-19 | 238.00 | 238.00 | 228.00 | 232.00 | 66.2M |
| 2022-08-18 | 228.00 | 234.00 | 226.00 | 228.00 | 113.3M |
| 2022-08-16 | 242.00 | 246.00 | 228.00 | 228.00 | 290.3M |
| 2022-08-15 | 244.00 | 246.00 | 240.00 | 242.00 | 88.1M |
| 2022-08-12 | 270.00 | 270.00 | 240.00 | 244.00 | 143.9M |
| 2022-08-11 | 252.00 | 256.00 | 246.00 | 248.00 | 205.9M |
| 2022-08-10 | 256.00 | 268.00 | 240.00 | 246.00 | 135.2M |
| 2022-08-09 | 246.00 | 250.00 | 244.00 | 244.00 | 94.2M |
| 2022-08-08 | 250.00 | 252.00 | 242.00 | 246.00 | 94.1M |
| 2022-08-05 | 252.00 | 260.00 | 244.00 | 246.00 | 233.5M |
| 2022-08-04 | 240.00 | 260.00 | 240.00 | 252.00 | 544.9M |
| 2022-08-03 | 234.00 | 240.00 | 232.00 | 238.00 | 156.2M |
| 2022-08-02 | 228.00 | 238.00 | 228.00 | 234.00 | 155.1M |
| 2022-08-01 | 226.00 | 230.00 | 222.00 | 228.00 | 143.5M |
| 2022-07-29 | 232.00 | 236.00 | 220.00 | 220.00 | 131.4M |
| 2022-07-28 | 232.00 | 240.00 | 230.00 | 232.00 | 158.5M |
| 2022-07-27 | 238.00 | 238.00 | 230.00 | 232.00 | 128.2M |
| 2022-07-26 | 234.00 | 242.00 | 232.00 | 238.00 | 203.6M |
| 2022-07-25 | 236.00 | 236.00 | 226.00 | 232.00 | 125.2M |
| 2022-07-22 | 232.00 | 242.00 | 230.00 | 234.00 | 338.5M |
| 2022-07-21 | 232.00 | 236.00 | 228.00 | 230.00 | 94.3M |
| 2022-07-20 | 222.00 | 238.00 | 222.00 | 232.00 | 303.4M |
| 2022-07-19 | 222.00 | 228.00 | 218.00 | 222.00 | 170.7M |
| 2022-07-18 | 218.00 | 230.00 | 216.00 | 218.00 | 177.9M |
| 2022-07-15 | 200.00 | 222.00 | 199.00 | 216.00 | 357.2M |
| 2022-07-14 | 206.00 | 206.00 | 199.00 | 200.00 | 103.3M |
| 2022-07-13 | 206.00 | 212.00 | 202.00 | 202.00 | 105.5M |
| 2022-07-12 | 204.00 | 210.00 | 200.00 | 206.00 | 104.4M |
| 2022-07-11 | 204.00 | 208.00 | 202.00 | 204.00 | 45.8M |
| 2022-07-08 | 206.00 | 214.00 | 202.00 | 204.00 | 85.3M |
| 2022-07-07 | 202.00 | 210.00 | 200.00 | 206.00 | 83.3M |
| 2022-07-06 | 204.00 | 208.00 | 197.00 | 204.00 | 115.5M |
| 2022-07-05 | 202.00 | 212.00 | 202.00 | 206.00 | 130.6M |
| 2022-07-04 | 204.00 | 208.00 | 195.00 | 200.00 | 181.8M |
| 2022-07-01 | 220.00 | 220.00 | 206.00 | 206.00 | 229.3M |
| 2022-06-30 | 230.00 | 232.00 | 220.00 | 220.00 | 128.6M |
| 2022-06-29 | 236.00 | 236.00 | 230.00 | 230.00 | 56.7M |
| 2022-06-28 | 232.00 | 238.00 | 228.00 | 234.00 | 84.2M |
| 2022-06-27 | 236.00 | 238.00 | 230.00 | 232.00 | 115.2M |
| 2022-06-24 | 232.00 | 238.00 | 228.00 | 232.00 | 149.2M |
| 2022-06-23 | 230.00 | 240.00 | 226.00 | 228.00 | 159.8M |
| 2022-06-22 | 234.00 | 246.00 | 228.00 | 230.00 | 186.4M |
| 2022-06-21 | 248.00 | 250.00 | 232.00 | 236.00 | 254.5M |
| 2022-06-20 | 226.00 | 252.00 | 220.00 | 246.00 | 539.0M |
| 2022-06-17 | 232.00 | 232.00 | 222.00 | 224.00 | 204.9M |
| 2022-06-16 | 212.00 | 236.00 | 210.00 | 232.00 | 609.3M |
| 2022-06-15 | 194.00 | 216.00 | 194.00 | 208.00 | 533.1M |
| 2022-06-14 | 197.00 | 198.00 | 189.00 | 194.00 | 110.8M |
| 2022-06-13 | 210.00 | 212.00 | 198.00 | 198.00 | 281.1M |
| 2022-06-10 | 216.00 | 224.00 | 210.00 | 212.00 | 200.2M |
| 2022-06-09 | 222.00 | 222.00 | 212.00 | 214.00 | 107.1M |
| 2022-06-08 | 210.00 | 222.00 | 210.00 | 216.00 | 182.4M |
| 2022-06-07 | 212.00 | 214.00 | 208.00 | 210.00 | 126.2M |
| 2022-06-06 | 222.00 | 222.00 | 210.00 | 212.00 | 150.2M |
| 2022-06-03 | 218.00 | 226.00 | 216.00 | 220.00 | 139.1M |
| 2022-06-02 | 224.00 | 228.00 | 218.00 | 218.00 | 139.4M |
| 2022-05-31 | 220.00 | 228.00 | 218.00 | 224.00 | 144.8M |
| 2022-05-30 | 224.00 | 224.00 | 214.00 | 220.00 | 190.6M |
| 2022-05-27 | 216.00 | 220.00 | 208.00 | 220.00 | 184.2M |
| 2022-05-25 | 228.00 | 230.00 | 214.00 | 214.00 | 323.4M |
| 2022-05-24 | 230.00 | 236.00 | 224.00 | 228.00 | 126.5M |
| 2022-05-23 | 230.00 | 230.00 | 224.00 | 228.00 | 107.2M |
| 2022-05-20 | 230.00 | 236.00 | 226.00 | 226.00 | 170.6M |
| 2022-05-19 | 238.00 | 240.00 | 228.00 | 230.00 | 101.5M |
| 2022-05-18 | 244.00 | 248.00 | 238.00 | 240.00 | 69.8M |
| 2022-05-17 | 246.00 | 250.00 | 242.00 | 244.00 | 65.8M |
| 2022-05-13 | 234.00 | 250.00 | 230.00 | 246.00 | 97.1M |
| 2022-05-12 | 250.00 | 250.00 | 234.00 | 234.00 | 83.4M |
| 2022-05-11 | 240.00 | 256.00 | 238.00 | 248.00 | 130.4M |
| 2022-05-10 | 236.00 | 244.00 | 222.00 | 240.00 | 137.2M |
| 2022-05-09 | 254.00 | 256.00 | 238.00 | 238.00 | 175.4M |
| 2022-04-28 | 248.00 | 258.00 | 244.00 | 254.00 | 135.3M |
| 2022-04-27 | 246.00 | 250.00 | 240.00 | 248.00 | 157.5M |
| 2022-04-26 | 248.00 | 252.00 | 242.00 | 246.00 | 95.8M |
| 2022-04-25 | 252.00 | 252.00 | 242.00 | 248.00 | 158.4M |
| 2022-04-22 | 266.00 | 266.00 | 250.00 | 252.00 | 162.4M |
| 2022-04-21 | 260.00 | 270.00 | 260.00 | 264.00 | 138.1M |
| 2022-04-20 | 260.00 | 266.00 | 258.00 | 262.00 | 130.2M |
| 2022-04-19 | 268.00 | 270.00 | 254.00 | 258.00 | 177.7M |
| 2022-04-18 | 270.00 | 270.00 | 262.00 | 264.00 | 101.4M |
| 2022-04-14 | 264.00 | 272.00 | 262.00 | 266.00 | 166.7M |
| 2022-04-13 | 272.00 | 280.00 | 260.00 | 262.00 | 238.7M |
| 2022-04-12 | 272.00 | 274.00 | 262.00 | 270.00 | 163.4M |
| 2022-04-11 | 290.00 | 294.00 | 272.00 | 272.00 | 212.1M |
| 2022-04-08 | 288.00 | 298.00 | 286.00 | 288.00 | 208.4M |
| 2022-04-07 | 286.00 | 290.00 | 282.00 | 286.00 | 86.7M |
| 2022-04-06 | 298.00 | 298.00 | 286.00 | 286.00 | 203.8M |
| 2022-04-05 | 282.00 | 296.00 | 280.00 | 296.00 | 196.1M |
| 2022-04-04 | 280.00 | 292.00 | 280.00 | 280.00 | 169.2M |
| 2022-04-01 | 290.00 | 292.00 | 280.00 | 280.00 | 177.4M |
| 2022-03-31 | 304.00 | 304.00 | 286.00 | 292.00 | 227.3M |
| 2022-03-30 | 284.00 | 294.00 | 280.00 | 294.00 | 319.0M |
| 2022-03-29 | 278.00 | 284.00 | 270.00 | 282.00 | 199.9M |
| 2022-03-28 | 268.00 | 282.00 | 268.00 | 278.00 | 137.9M |
| 2022-03-25 | 288.00 | 290.00 | 268.00 | 268.00 | 240.9M |
| 2022-03-24 | 278.00 | 294.00 | 274.00 | 280.00 | 361.0M |
| 2022-03-23 | 284.00 | 286.00 | 276.00 | 278.00 | 153.4M |
| 2022-03-22 | 284.00 | 290.00 | 272.00 | 284.00 | 333.0M |
| 2022-03-21 | 254.00 | 282.00 | 252.00 | 282.00 | 472.4M |
| 2022-03-18 | 252.00 | 256.00 | 250.00 | 252.00 | 103.5M |
| 2022-03-17 | 256.00 | 260.00 | 250.00 | 252.00 | 134.2M |
| 2022-03-16 | 258.00 | 268.00 | 248.00 | 254.00 | 484.9M |
| 2022-03-15 | 254.00 | 262.00 | 242.00 | 246.00 | 187.2M |
| 2022-03-14 | 254.00 | 264.00 | 252.00 | 260.00 | 182.7M |
| 2022-03-11 | 258.00 | 258.00 | 248.00 | 250.00 | 153.2M |
| 2022-03-10 | 250.00 | 256.00 | 240.00 | 256.00 | 213.9M |
| 2022-03-09 | 226.00 | 252.00 | 224.00 | 250.00 | 278.3M |
| 2022-03-08 | 234.00 | 240.00 | 222.00 | 222.00 | 228.0M |
| 2022-03-07 | 250.00 | 252.00 | 234.00 | 234.00 | 200.0M |
| 2022-03-04 | 256.00 | 258.00 | 246.00 | 250.00 | 112.8M |
| 2022-03-02 | 264.00 | 266.00 | 252.00 | 256.00 | 145.8M |
| 2022-03-01 | 262.00 | 272.00 | 258.00 | 260.00 | 225.5M |
| 2022-02-25 | 248.00 | 274.00 | 244.00 | 258.00 | 459.3M |
| 2022-02-24 | 262.00 | 264.00 | 244.00 | 244.00 | 175.7M |
| 2022-02-23 | 252.00 | 262.00 | 252.00 | 262.00 | 119.1M |
| 2022-02-22 | 250.00 | 260.00 | 248.00 | 252.00 | 137.3M |
| 2022-02-21 | 256.00 | 266.00 | 248.00 | 252.00 | 256.2M |
| 2022-02-18 | 262.00 | 264.00 | 254.00 | 254.00 | 213.3M |
| 2022-02-17 | 246.00 | 268.00 | 244.00 | 260.00 | 316.2M |
| 2022-02-16 | 238.00 | 264.00 | 238.00 | 246.00 | 221.0M |
| 2022-02-15 | 248.00 | 270.00 | 248.00 | 254.00 | 193.2M |
| 2022-02-14 | 256.00 | 276.00 | 256.00 | 266.00 | 143.1M |
| 2022-02-11 | 288.00 | 290.00 | 270.00 | 274.00 | 212.5M |
| 2022-02-10 | 288.00 | 294.00 | 286.00 | 288.00 | 58.7M |
| 2022-02-09 | 296.00 | 304.00 | 284.00 | 288.00 | 172.8M |
| 2022-02-08 | 292.00 | 298.00 | 290.00 | 296.00 | 67.1M |
| 2022-02-07 | 288.00 | 298.00 | 288.00 | 290.00 | 58.0M |
| 2022-02-04 | 288.00 | 292.00 | 284.00 | 288.00 | 25.3M |
| 2022-02-03 | 296.00 | 298.00 | 286.00 | 286.00 | 47.3M |
| 2022-02-02 | 292.00 | 308.00 | 290.00 | 294.00 | 114.7M |
| 2022-01-31 | 288.00 | 300.00 | 288.00 | 292.00 | 43.0M |
| 2022-01-28 | 286.00 | 290.00 | 282.00 | 288.00 | 40.4M |
| 2022-01-27 | 290.00 | 292.00 | 280.00 | 282.00 | 43.2M |
| 2022-01-26 | 278.00 | 292.00 | 278.00 | 290.00 | 63.6M |
| 2022-01-25 | 286.00 | 290.00 | 278.00 | 278.00 | 69.1M |
| 2022-01-24 | 310.00 | 312.00 | 290.00 | 290.00 | 152.1M |
| 2022-01-21 | 304.00 | 314.00 | 298.00 | 310.00 | 55.1M |
| 2022-01-20 | 298.00 | 308.00 | 296.00 | 304.00 | 58.4M |
| 2022-01-19 | 300.00 | 300.00 | 290.00 | 298.00 | 55.0M |
| 2022-01-18 | 292.00 | 300.00 | 288.00 | 296.00 | 72.9M |
| 2022-01-17 | 306.00 | 308.00 | 288.00 | 292.00 | 100.1M |
| 2022-01-14 | 292.00 | 308.00 | 284.00 | 306.00 | 123.3M |
| 2022-01-13 | 312.00 | 316.00 | 292.00 | 292.00 | 137.4M |
| 2022-01-12 | 308.00 | 318.00 | 308.00 | 312.00 | 79.9M |
| 2022-01-11 | 304.00 | 314.00 | 304.00 | 306.00 | 73.8M |
| 2022-01-10 | 304.00 | 322.00 | 304.00 | 304.00 | 132.8M |
| 2022-01-07 | 322.00 | 324.00 | 300.00 | 304.00 | 97.0M |
| 2022-01-06 | 316.00 | 320.00 | 304.00 | 320.00 | 95.1M |
| 2022-01-05 | 328.00 | 332.00 | 314.00 | 316.00 | 74.4M |
| 2022-01-04 | 326.00 | 336.00 | 324.00 | 328.00 | 45.1M |
| 2022-01-03 | 326.00 | 330.00 | 322.00 | 328.00 | 35.5M |