72.44
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 | 97.58 | 97.58 | 95.03 | 96.75 | 0.7M |
| 2022-12-29 | 96.39 | 97.57 | 95.50 | 97.05 | 0.8M |
| 2022-12-28 | 98.48 | 99.00 | 96.81 | 96.87 | 0.8M |
| 2022-12-27 | 96.52 | 98.58 | 94.57 | 97.85 | 0.8M |
| 2022-12-26 | 91.03 | 98.57 | 91.03 | 96.70 | 0.9M |
| 2022-12-23 | 95.35 | 96.94 | 91.82 | 92.34 | 1.1M |
| 2022-12-22 | 99.20 | 99.35 | 94.20 | 96.94 | 1.0M |
| 2022-12-21 | 102.36 | 102.98 | 97.30 | 98.15 | 1.0M |
| 2022-12-20 | 102.14 | 103.65 | 100.00 | 102.36 | 0.6M |
| 2022-12-19 | 103.66 | 106.28 | 101.36 | 102.14 | 0.7M |
| 2022-12-16 | 106.15 | 106.15 | 102.63 | 104.43 | 0.8M |
| 2022-12-15 | 103.11 | 108.88 | 102.67 | 107.00 | 1.1M |
| 2022-12-14 | 108.52 | 111.00 | 104.82 | 105.21 | 1.3M |
| 2022-12-13 | 111.01 | 111.10 | 104.33 | 105.28 | 1.2M |
| 2022-12-12 | 110.00 | 113.99 | 106.09 | 111.50 | 1.1M |
| 2022-12-09 | 111.86 | 117.50 | 110.38 | 110.50 | 1.4M |
| 2022-12-08 | 110.11 | 115.51 | 108.88 | 112.53 | 1.4M |
| 2022-12-07 | 112.15 | 113.36 | 109.71 | 111.49 | 1.0M |
| 2022-12-06 | 110.26 | 117.23 | 110.22 | 113.04 | 1.5M |
| 2022-12-05 | 109.27 | 111.95 | 106.68 | 110.29 | 1.5M |
| 2022-12-02 | 109.80 | 115.50 | 107.88 | 110.00 | 1.5M |
| 2022-12-01 | 108.15 | 116.89 | 107.34 | 111.00 | 2.5M |
| 2022-11-30 | 99.76 | 107.33 | 97.11 | 107.30 | 2.3M |
| 2022-11-29 | 102.00 | 103.25 | 98.90 | 99.76 | 1.9M |
| 2022-11-28 | 102.54 | 105.81 | 101.67 | 101.76 | 1.1M |
| 2022-11-25 | 109.80 | 112.57 | 106.01 | 106.02 | 0.9M |
| 2022-11-24 | 112.28 | 116.38 | 110.10 | 110.28 | 0.9M |
| 2022-11-23 | 114.15 | 114.97 | 109.55 | 111.70 | 1.2M |
| 2022-11-22 | 112.00 | 114.95 | 108.62 | 113.69 | 1.4M |
| 2022-11-21 | 112.20 | 114.58 | 109.67 | 112.11 | 0.9M |
| 2022-11-18 | 117.25 | 118.88 | 112.06 | 112.20 | 1.4M |
| 2022-11-17 | 114.63 | 118.66 | 107.80 | 116.90 | 2.1M |
| 2022-11-16 | 113.62 | 119.37 | 111.16 | 114.48 | 2.2M |
| 2022-11-15 | 101.19 | 113.88 | 100.33 | 112.49 | 1.7M |
| 2022-11-14 | 110.10 | 110.63 | 101.00 | 102.85 | 1.6M |
| 2022-11-11 | 112.78 | 114.36 | 108.70 | 109.00 | 1.2M |
| 2022-11-10 | 114.66 | 116.68 | 107.34 | 108.60 | 1.6M |
| 2022-11-09 | 114.64 | 117.95 | 114.58 | 115.60 | 0.9M |
| 2022-11-08 | 119.30 | 119.30 | 114.58 | 116.02 | 1.2M |
| 2022-11-07 | 116.20 | 119.90 | 115.00 | 117.58 | 2.8M |
| 2022-11-04 | 111.30 | 116.89 | 108.50 | 116.40 | 2.8M |
| 2022-11-03 | 99.21 | 110.06 | 99.21 | 109.30 | 2.0M |
| 2022-11-02 | 93.80 | 102.25 | 92.71 | 100.66 | 2.4M |
| 2022-11-01 | 96.09 | 97.45 | 91.09 | 94.10 | 2.0M |
| 2022-10-31 | 95.20 | 100.50 | 95.20 | 97.00 | 2.0M |
| 2022-10-28 | 87.55 | 102.00 | 87.55 | 97.30 | 4.7M |
| 2022-10-27 | 117.36 | 117.40 | 106.00 | 106.00 | 3.1M |
| 2022-10-26 | 111.85 | 117.57 | 110.86 | 116.00 | 2.9M |
| 2022-10-25 | 103.99 | 116.18 | 103.60 | 113.33 | 3.7M |
| 2022-10-24 | 102.19 | 105.79 | 102.19 | 103.64 | 1.7M |
| 2022-10-21 | 103.00 | 103.00 | 98.98 | 101.61 | 1.4M |
| 2022-10-20 | 99.74 | 105.45 | 96.80 | 103.03 | 3.0M |
| 2022-10-19 | 99.77 | 102.76 | 97.43 | 99.83 | 2.1M |
| 2022-10-18 | 107.68 | 107.68 | 98.68 | 100.78 | 3.2M |
| 2022-10-17 | 105.13 | 110.00 | 103.50 | 107.18 | 1.5M |
| 2022-10-14 | 106.50 | 108.10 | 101.83 | 107.40 | 1.5M |
| 2022-10-13 | 105.51 | 110.80 | 103.46 | 103.88 | 1.4M |
| 2022-10-12 | 98.33 | 107.48 | 96.14 | 106.99 | 1.9M |
| 2022-10-11 | 96.27 | 100.53 | 95.47 | 97.51 | 1.1M |
| 2022-10-10 | 106.86 | 106.86 | 95.62 | 96.09 | 2.9M |
| 2022-09-30 | 114.13 | 114.17 | 108.30 | 108.50 | 1.2M |
| 2022-09-29 | 109.13 | 115.00 | 108.80 | 113.81 | 1.2M |
| 2022-09-28 | 114.03 | 115.50 | 108.00 | 108.20 | 1.1M |
| 2022-09-27 | 111.59 | 114.36 | 110.59 | 113.78 | 1.3M |
| 2022-09-26 | 109.20 | 113.59 | 108.14 | 110.38 | 1.2M |
| 2022-09-23 | 115.50 | 116.77 | 107.96 | 109.49 | 2.2M |
| 2022-09-22 | 115.54 | 118.48 | 111.54 | 116.65 | 1.3M |
| 2022-09-21 | 118.00 | 120.00 | 115.08 | 115.31 | 1.0M |
| 2022-09-20 | 119.51 | 121.28 | 115.40 | 119.14 | 1.0M |
| 2022-09-19 | 116.80 | 121.80 | 116.00 | 118.41 | 1.3M |
| 2022-09-16 | 120.16 | 121.70 | 117.73 | 117.73 | 1.2M |
| 2022-09-15 | 129.04 | 131.27 | 119.05 | 119.93 | 1.7M |
| 2022-09-14 | 123.06 | 131.98 | 122.98 | 130.24 | 1.7M |
| 2022-09-13 | 130.18 | 133.99 | 122.00 | 125.40 | 2.4M |
| 2022-09-09 | 139.59 | 140.57 | 129.50 | 130.45 | 1.7M |
| 2022-09-08 | 137.59 | 141.47 | 137.50 | 138.99 | 1.3M |
| 2022-09-07 | 126.90 | 142.00 | 126.90 | 138.97 | 2.3M |
| 2022-09-06 | 122.94 | 131.00 | 122.94 | 128.62 | 2.0M |
| 2022-09-05 | 121.80 | 122.50 | 116.18 | 120.52 | 1.5M |
| 2022-09-02 | 117.75 | 123.76 | 117.58 | 122.16 | 1.0M |
| 2022-09-01 | 119.46 | 121.75 | 117.00 | 117.44 | 0.8M |
| 2022-08-31 | 126.22 | 127.55 | 118.22 | 119.30 | 1.4M |
| 2022-08-30 | 128.06 | 129.96 | 125.66 | 126.22 | 1.1M |
| 2022-08-29 | 120.27 | 135.00 | 119.11 | 129.38 | 2.0M |
| 2022-08-26 | 128.50 | 130.86 | 123.20 | 124.05 | 1.6M |
| 2022-08-25 | 136.00 | 137.72 | 126.31 | 127.86 | 2.1M |
| 2022-08-24 | 144.30 | 145.00 | 134.18 | 135.00 | 1.7M |
| 2022-08-23 | 137.46 | 149.77 | 136.02 | 144.30 | 1.8M |
| 2022-08-22 | 137.33 | 141.88 | 135.50 | 138.16 | 1.3M |
| 2022-08-19 | 147.49 | 151.00 | 137.55 | 138.00 | 2.2M |
| 2022-08-18 | 134.00 | 148.00 | 134.00 | 145.60 | 2.0M |
| 2022-08-17 | 136.23 | 141.78 | 134.14 | 138.30 | 2.1M |
| 2022-08-16 | 136.30 | 144.55 | 133.53 | 135.80 | 3.1M |
| 2022-08-15 | 139.88 | 144.90 | 138.00 | 142.00 | 1.3M |
| 2022-08-12 | 157.11 | 158.00 | 140.15 | 140.88 | 2.5M |
| 2022-08-11 | 146.90 | 161.84 | 146.90 | 157.50 | 2.4M |
| 2022-08-10 | 147.02 | 152.61 | 144.00 | 145.00 | 1.5M |
| 2022-08-09 | 150.04 | 150.87 | 142.00 | 149.49 | 1.7M |
| 2022-08-08 | 148.60 | 149.55 | 139.15 | 147.12 | 2.0M |
| 2022-08-05 | 153.00 | 154.60 | 146.20 | 148.70 | 2.3M |
| 2022-08-04 | 152.87 | 153.98 | 147.50 | 153.04 | 1.6M |
| 2022-08-03 | 157.57 | 163.30 | 148.00 | 151.52 | 3.1M |
| 2022-08-02 | 141.90 | 163.00 | 137.00 | 156.30 | 2.9M |
| 2022-08-01 | 141.98 | 146.71 | 136.74 | 141.99 | 1.7M |
| 2022-07-29 | 148.41 | 154.50 | 138.28 | 141.28 | 2.5M |
| 2022-07-28 | 140.69 | 150.37 | 140.69 | 150.00 | 1.8M |
| 2022-07-27 | 140.00 | 143.54 | 138.00 | 140.50 | 1.0M |
| 2022-07-26 | 140.49 | 147.00 | 137.88 | 141.80 | 1.3M |
| 2022-07-25 | 130.60 | 143.50 | 130.12 | 140.49 | 1.6M |
| 2022-07-22 | 128.48 | 134.00 | 127.35 | 131.87 | 1.2M |
| 2022-07-21 | 122.68 | 135.00 | 122.19 | 129.40 | 2.1M |
| 2022-07-20 | 127.14 | 129.08 | 122.14 | 123.40 | 1.1M |
| 2022-07-19 | 125.01 | 128.49 | 122.00 | 127.15 | 1.3M |
| 2022-07-18 | 114.57 | 125.99 | 112.50 | 125.65 | 1.8M |
| 2022-07-15 | 114.38 | 119.25 | 113.00 | 114.38 | 1.1M |
| 2022-07-14 | 111.00 | 117.52 | 109.66 | 114.38 | 1.3M |
| 2022-07-13 | 109.19 | 112.80 | 104.80 | 110.22 | 1.9M |
| 2022-07-12 | 120.80 | 120.80 | 109.50 | 110.02 | 2.3M |
| 2022-07-11 | 121.50 | 122.71 | 118.00 | 121.37 | 1.5M |
| 2022-07-08 | 123.00 | 126.50 | 120.02 | 122.42 | 1.3M |
| 2022-07-07 | 116.10 | 123.69 | 114.50 | 122.01 | 1.6M |
| 2022-07-06 | 113.00 | 116.88 | 111.60 | 113.77 | 1.1M |
| 2022-07-05 | 118.45 | 120.80 | 111.50 | 113.00 | 1.9M |
| 2022-07-04 | 119.70 | 119.80 | 113.00 | 118.30 | 1.5M |
| 2022-07-01 | 121.05 | 124.84 | 117.50 | 119.25 | 1.3M |
| 2022-06-30 | 111.06 | 122.80 | 111.06 | 121.68 | 2.0M |
| 2022-06-29 | 112.00 | 115.70 | 109.79 | 110.16 | 1.5M |
| 2022-06-28 | 110.85 | 114.86 | 108.18 | 114.00 | 1.6M |
| 2022-06-27 | 112.50 | 115.77 | 109.28 | 110.61 | 1.7M |
| 2022-06-24 | 108.93 | 113.38 | 107.05 | 111.50 | 1.9M |
| 2022-06-23 | 105.00 | 113.31 | 102.00 | 111.21 | 2.9M |
| 2022-06-22 | 100.50 | 109.00 | 100.50 | 105.60 | 2.9M |
| 2022-06-21 | 96.05 | 104.99 | 94.08 | 99.50 | 2.1M |
| 2022-06-20 | 96.80 | 98.70 | 92.01 | 96.36 | 1.6M |
| 2022-06-17 | 92.54 | 97.00 | 92.34 | 95.38 | 1.4M |
| 2022-06-16 | 92.16 | 95.96 | 92.00 | 94.29 | 1.3M |
| 2022-06-15 | 92.50 | 97.85 | 91.87 | 92.03 | 1.8M |
| 2022-06-14 | 94.88 | 94.88 | 89.27 | 92.50 | 2.1M |
| 2022-06-13 | 96.85 | 99.74 | 95.00 | 95.74 | 1.6M |
| 2022-06-10 | 93.50 | 97.30 | 92.91 | 97.00 | 2.1M |
| 2022-06-09 | 98.49 | 101.85 | 94.50 | 94.50 | 2.4M |
| 2022-06-08 | 99.40 | 103.88 | 96.90 | 98.40 | 2.4M |
| 2022-06-07 | 97.14 | 101.46 | 96.00 | 99.44 | 2.5M |
| 2022-06-06 | 94.88 | 102.70 | 92.32 | 98.50 | 4.3M |
| 2022-06-02 | 89.80 | 92.87 | 88.03 | 91.37 | 2.5M |
| 2022-06-01 | 87.00 | 90.21 | 86.33 | 89.20 | 1.7M |
| 2022-05-31 | 85.03 | 89.75 | 84.53 | 88.10 | 2.8M |
| 2022-05-30 | 76.54 | 86.18 | 76.54 | 85.17 | 3.0M |
| 2022-05-27 | 75.60 | 77.33 | 74.74 | 76.01 | 1.0M |
| 2022-05-26 | 75.32 | 77.31 | 74.87 | 75.50 | 1.3M |
| 2022-05-25 | 75.35 | 76.44 | 73.60 | 75.79 | 1.5M |
| 2022-05-24 | 81.40 | 81.68 | 74.53 | 75.18 | 2.5M |
| 2022-05-23 | 80.00 | 83.88 | 79.07 | 81.68 | 1.9M |
| 2022-05-20 | 78.09 | 81.38 | 76.50 | 80.08 | 1.8M |
| 2022-05-19 | 77.06 | 80.77 | 76.28 | 78.12 | 2.1M |
| 2022-05-18 | 80.12 | 81.23 | 77.05 | 78.13 | 1.9M |
| 2022-05-17 | 79.28 | 81.77 | 78.53 | 80.74 | 1.6M |
| 2022-05-16 | 81.25 | 82.87 | 78.26 | 79.37 | 1.2M |
| 2022-05-13 | 81.19 | 82.00 | 79.39 | 81.05 | 1.8M |
| 2022-05-12 | 74.48 | 82.15 | 73.99 | 82.15 | 3.7M |
| 2022-05-11 | 71.18 | 77.80 | 70.50 | 74.52 | 2.7M |
| 2022-05-10 | 66.41 | 72.40 | 65.69 | 71.23 | 2.0M |
| 2022-05-09 | 66.96 | 68.10 | 65.50 | 67.58 | 1.0M |
| 2022-05-06 | 68.81 | 69.87 | 66.73 | 66.80 | 2.0M |
| 2022-05-05 | 72.20 | 73.75 | 70.88 | 70.88 | 1.9M |
| 2022-04-29 | 68.70 | 74.70 | 68.70 | 73.37 | 1.6M |
| 2022-04-28 | 71.05 | 71.18 | 67.39 | 68.70 | 1.6M |
| 2022-04-27 | 68.11 | 73.14 | 67.06 | 71.45 | 1.9M |
| 2022-04-26 | 67.78 | 72.47 | 66.01 | 69.30 | 1.8M |
| 2022-04-25 | 66.91 | 70.95 | 65.11 | 67.78 | 1.9M |
| 2022-04-22 | 74.80 | 74.99 | 67.67 | 68.50 | 2.5M |
| 2022-04-21 | 73.81 | 76.46 | 72.38 | 75.20 | 1.8M |
| 2022-04-20 | 73.33 | 74.50 | 71.50 | 74.20 | 1.7M |
| 2022-04-19 | 73.11 | 74.82 | 72.27 | 73.25 | 1.6M |
| 2022-04-18 | 68.00 | 75.02 | 67.68 | 74.60 | 2.9M |
| 2022-04-15 | 67.00 | 70.43 | 66.38 | 69.04 | 2.6M |
| 2022-04-14 | 69.99 | 71.93 | 67.67 | 68.97 | 2.7M |
| 2022-04-13 | 67.33 | 70.86 | 66.31 | 69.99 | 3.8M |
| 2022-04-12 | 61.55 | 68.64 | 61.53 | 68.01 | 4.9M |
| 2022-04-11 | 63.18 | 63.99 | 60.20 | 62.20 | 4.5M |
| 2022-04-08 | 69.20 | 70.50 | 63.95 | 64.64 | 6.4M |
| 2022-04-07 | 72.98 | 73.01 | 69.05 | 69.67 | 6.0M |
| 2022-04-06 | 79.81 | 79.88 | 71.12 | 74.25 | 7.2M |
| 2022-04-01 | 88.00 | 88.00 | 75.38 | 79.60 | 17.1M |