74.14
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 103.12 | 103.50 | 100.15 | 100.30 | 3.3M |
| 2022-12-29 | 100.71 | 103.84 | 100.28 | 102.86 | 4.4M |
| 2022-12-28 | 102.65 | 103.59 | 99.90 | 100.05 | 4.8M |
| 2022-12-27 | 106.05 | 106.97 | 102.02 | 103.94 | 5.8M |
| 2022-12-26 | 103.70 | 107.26 | 103.41 | 106.72 | 3.9M |
| 2022-12-23 | 104.00 | 104.50 | 101.70 | 103.73 | 2.6M |
| 2022-12-22 | 105.27 | 106.27 | 103.86 | 104.99 | 2.1M |
| 2022-12-21 | 105.01 | 105.80 | 102.90 | 104.29 | 1.9M |
| 2022-12-20 | 105.25 | 106.16 | 104.08 | 105.00 | 2.2M |
| 2022-12-19 | 106.20 | 108.00 | 104.11 | 105.02 | 2.4M |
| 2022-12-16 | 109.09 | 109.87 | 106.22 | 107.10 | 2.3M |
| 2022-12-15 | 106.61 | 110.96 | 105.76 | 110.69 | 2.8M |
| 2022-12-14 | 105.96 | 108.32 | 105.96 | 107.35 | 2.0M |
| 2022-12-13 | 111.07 | 111.60 | 105.33 | 105.61 | 3.9M |
| 2022-12-12 | 108.90 | 112.24 | 108.76 | 111.54 | 2.7M |
| 2022-12-09 | 110.50 | 111.48 | 108.50 | 109.50 | 3.6M |
| 2022-12-08 | 113.50 | 113.98 | 110.68 | 110.93 | 2.6M |
| 2022-12-07 | 110.38 | 115.79 | 110.00 | 113.11 | 4.7M |
| 2022-12-06 | 111.05 | 113.50 | 109.85 | 111.27 | 3.7M |
| 2022-12-05 | 114.44 | 115.20 | 111.30 | 112.12 | 3.1M |
| 2022-12-02 | 113.05 | 116.82 | 112.50 | 114.18 | 2.6M |
| 2022-12-01 | 115.99 | 117.95 | 113.19 | 114.39 | 4.1M |
| 2022-11-30 | 111.11 | 115.50 | 109.20 | 114.50 | 5.1M |
| 2022-11-29 | 112.00 | 112.75 | 110.17 | 111.42 | 3.0M |
| 2022-11-28 | 111.88 | 114.20 | 110.41 | 111.11 | 3.9M |
| 2022-11-25 | 117.40 | 118.00 | 112.95 | 113.90 | 4.1M |
| 2022-11-24 | 119.99 | 120.60 | 116.04 | 116.90 | 2.9M |
| 2022-11-23 | 121.00 | 122.34 | 117.91 | 119.68 | 3.9M |
| 2022-11-22 | 121.44 | 125.27 | 120.40 | 121.90 | 3.2M |
| 2022-11-21 | 120.50 | 123.84 | 119.18 | 121.99 | 2.7M |
| 2022-11-18 | 122.83 | 127.26 | 120.91 | 121.04 | 4.6M |
| 2022-11-17 | 120.00 | 124.45 | 116.20 | 124.10 | 5.8M |
| 2022-11-16 | 119.00 | 125.99 | 118.50 | 122.20 | 6.1M |
| 2022-11-15 | 117.50 | 121.19 | 115.70 | 119.65 | 4.5M |
| 2022-11-14 | 121.00 | 122.26 | 115.55 | 117.50 | 9.2M |
| 2022-11-11 | 123.00 | 125.25 | 119.25 | 122.88 | 7.1M |
| 2022-11-10 | 118.50 | 119.00 | 115.60 | 118.18 | 6.3M |
| 2022-11-09 | 119.00 | 120.99 | 117.00 | 118.71 | 4.6M |
| 2022-11-08 | 118.86 | 119.49 | 116.83 | 118.00 | 6.1M |
| 2022-11-07 | 116.20 | 121.58 | 115.50 | 119.00 | 12.8M |
| 2022-11-04 | 108.00 | 118.25 | 106.98 | 118.00 | 12.8M |
| 2022-11-03 | 105.52 | 112.23 | 105.14 | 108.41 | 11.1M |
| 2022-11-02 | 99.35 | 109.18 | 98.93 | 107.37 | 10.9M |
| 2022-11-01 | 98.99 | 99.98 | 96.88 | 99.46 | 6.4M |
| 2022-10-31 | 96.33 | 100.98 | 96.33 | 98.74 | 6.3M |
| 2022-10-28 | 102.01 | 103.25 | 95.57 | 96.20 | 8.5M |
| 2022-10-27 | 104.74 | 105.00 | 101.87 | 102.99 | 5.1M |
| 2022-10-26 | 100.01 | 106.25 | 98.51 | 104.73 | 6.6M |
| 2022-10-25 | 106.40 | 106.40 | 97.25 | 99.35 | 11.5M |
| 2022-10-24 | 105.93 | 110.68 | 105.80 | 106.40 | 4.5M |
| 2022-10-21 | 107.61 | 108.41 | 105.80 | 107.03 | 3.2M |
| 2022-10-20 | 108.26 | 109.45 | 106.50 | 107.09 | 5.4M |
| 2022-10-19 | 109.72 | 111.42 | 108.10 | 108.31 | 3.2M |
| 2022-10-18 | 110.99 | 112.49 | 108.72 | 110.93 | 4.1M |
| 2022-10-17 | 110.72 | 111.95 | 108.73 | 109.99 | 4.1M |
| 2022-10-14 | 108.50 | 111.82 | 106.30 | 110.60 | 5.0M |
| 2022-10-13 | 104.79 | 110.22 | 103.00 | 107.19 | 7.3M |
| 2022-10-12 | 105.45 | 105.66 | 100.02 | 105.10 | 6.8M |
| 2022-10-11 | 103.83 | 106.36 | 102.86 | 105.05 | 5.2M |
| 2022-10-10 | 105.00 | 107.50 | 101.80 | 102.55 | 6.7M |
| 2022-09-30 | 110.30 | 110.30 | 105.05 | 105.58 | 4.2M |
| 2022-09-29 | 110.09 | 114.98 | 108.59 | 110.90 | 3.9M |
| 2022-09-28 | 112.00 | 112.80 | 108.16 | 108.71 | 2.8M |
| 2022-09-27 | 112.11 | 114.40 | 110.70 | 112.22 | 2.6M |
| 2022-09-26 | 108.55 | 114.28 | 106.88 | 112.03 | 4.2M |
| 2022-09-23 | 110.81 | 111.74 | 107.00 | 108.56 | 3.3M |
| 2022-09-22 | 111.58 | 113.24 | 108.28 | 110.12 | 4.3M |
| 2022-09-21 | 112.10 | 113.34 | 109.50 | 111.75 | 2.9M |
| 2022-09-20 | 114.00 | 115.50 | 111.85 | 112.39 | 3.1M |
| 2022-09-19 | 112.06 | 115.30 | 110.78 | 113.08 | 4.1M |
| 2022-09-16 | 112.99 | 115.98 | 112.01 | 112.01 | 4.1M |
| 2022-09-15 | 120.05 | 120.66 | 112.00 | 113.28 | 6.9M |
| 2022-09-14 | 121.65 | 122.26 | 118.00 | 120.04 | 4.8M |
| 2022-09-13 | 120.85 | 123.44 | 120.35 | 122.40 | 3.6M |
| 2022-09-09 | 120.00 | 121.40 | 116.66 | 120.71 | 5.7M |
| 2022-09-08 | 127.38 | 127.38 | 117.00 | 119.42 | 9.4M |
| 2022-09-07 | 124.64 | 128.55 | 124.09 | 126.80 | 3.5M |
| 2022-09-06 | 121.51 | 128.68 | 120.70 | 125.49 | 5.8M |
| 2022-09-05 | 119.00 | 123.34 | 118.00 | 120.11 | 4.7M |
| 2022-09-02 | 120.54 | 120.84 | 114.66 | 118.97 | 6.8M |
| 2022-09-01 | 118.88 | 120.14 | 114.58 | 119.01 | 10.8M |
| 2022-08-31 | 127.50 | 127.68 | 122.24 | 122.97 | 3.1M |
| 2022-08-30 | 125.00 | 128.45 | 122.52 | 126.00 | 2.3M |
| 2022-08-29 | 125.96 | 127.88 | 124.49 | 125.13 | 3.2M |
| 2022-08-26 | 122.41 | 127.95 | 122.32 | 126.67 | 5.4M |
| 2022-08-25 | 126.58 | 127.97 | 120.06 | 121.96 | 7.8M |
| 2022-08-24 | 133.66 | 134.20 | 126.51 | 126.54 | 4.3M |
| 2022-08-23 | 130.69 | 133.30 | 128.99 | 130.48 | 3.2M |
| 2022-08-22 | 127.85 | 132.10 | 127.57 | 131.89 | 3.0M |
| 2022-08-19 | 136.61 | 136.99 | 127.95 | 128.32 | 4.9M |
| 2022-08-18 | 134.49 | 137.70 | 133.22 | 136.34 | 3.1M |
| 2022-08-17 | 135.52 | 135.95 | 131.22 | 134.50 | 3.1M |
| 2022-08-16 | 133.01 | 138.40 | 132.27 | 135.53 | 4.2M |
| 2022-08-15 | 134.12 | 135.50 | 131.19 | 132.79 | 4.2M |
| 2022-08-12 | 135.54 | 136.79 | 133.01 | 134.23 | 2.8M |
| 2022-08-11 | 138.39 | 139.50 | 133.66 | 135.20 | 5.1M |
| 2022-08-10 | 147.34 | 148.30 | 137.55 | 137.88 | 5.9M |
| 2022-08-09 | 144.00 | 150.40 | 143.60 | 147.40 | 3.7M |
| 2022-08-08 | 140.27 | 144.98 | 136.56 | 144.18 | 4.1M |
| 2022-08-05 | 141.80 | 144.27 | 139.90 | 141.47 | 3.2M |
| 2022-08-04 | 146.00 | 147.95 | 138.83 | 140.74 | 5.3M |
| 2022-08-03 | 148.59 | 153.29 | 145.50 | 146.48 | 7.1M |
| 2022-08-02 | 148.00 | 149.87 | 145.04 | 146.34 | 6.6M |
| 2022-08-01 | 142.04 | 150.37 | 141.14 | 148.67 | 8.0M |
| 2022-07-29 | 135.00 | 142.97 | 132.90 | 142.18 | 6.4M |
| 2022-07-28 | 137.55 | 140.76 | 134.91 | 135.19 | 5.1M |
| 2022-07-27 | 136.26 | 139.85 | 135.42 | 137.12 | 3.8M |
| 2022-07-26 | 136.00 | 139.36 | 133.74 | 136.25 | 3.9M |
| 2022-07-25 | 140.89 | 140.90 | 135.28 | 136.47 | 3.6M |
| 2022-07-22 | 142.04 | 142.84 | 138.49 | 140.33 | 3.1M |
| 2022-07-21 | 139.95 | 144.84 | 138.80 | 141.00 | 3.8M |
| 2022-07-20 | 140.73 | 141.58 | 138.00 | 139.50 | 3.3M |
| 2022-07-19 | 139.04 | 145.45 | 135.51 | 140.69 | 6.6M |
| 2022-07-18 | 135.02 | 142.85 | 132.00 | 138.21 | 7.7M |
| 2022-07-15 | 130.18 | 138.89 | 129.00 | 133.74 | 5.0M |
| 2022-07-14 | 125.72 | 132.60 | 125.69 | 130.67 | 4.1M |
| 2022-07-13 | 127.98 | 128.68 | 124.30 | 126.80 | 3.4M |
| 2022-07-12 | 128.45 | 132.22 | 126.98 | 127.48 | 2.8M |
| 2022-07-11 | 126.29 | 130.80 | 125.46 | 129.39 | 4.2M |
| 2022-07-08 | 137.03 | 137.50 | 124.98 | 127.29 | 7.4M |
| 2022-07-07 | 132.74 | 137.60 | 131.33 | 136.04 | 4.7M |
| 2022-07-06 | 130.50 | 136.45 | 130.50 | 132.96 | 3.2M |
| 2022-07-05 | 134.56 | 135.61 | 129.00 | 131.95 | 3.4M |
| 2022-07-04 | 132.90 | 135.26 | 130.11 | 133.61 | 3.5M |
| 2022-07-01 | 131.20 | 134.99 | 128.00 | 134.17 | 4.8M |
| 2022-06-30 | 132.50 | 135.55 | 128.88 | 130.48 | 4.8M |
| 2022-06-29 | 137.00 | 137.18 | 130.10 | 131.36 | 6.2M |
| 2022-06-28 | 138.47 | 139.10 | 134.01 | 138.04 | 4.6M |
| 2022-06-27 | 140.07 | 140.37 | 136.67 | 138.45 | 3.8M |
| 2022-06-24 | 140.90 | 141.90 | 134.86 | 140.04 | 5.1M |
| 2022-06-23 | 127.86 | 142.49 | 127.02 | 141.83 | 9.2M |
| 2022-06-22 | 125.11 | 131.10 | 125.11 | 128.00 | 5.1M |
| 2022-06-21 | 126.58 | 126.58 | 122.23 | 123.80 | 4.4M |
| 2022-06-20 | 128.00 | 130.48 | 126.00 | 126.62 | 3.3M |
| 2022-06-17 | 123.89 | 128.60 | 123.50 | 127.93 | 3.7M |
| 2022-06-16 | 127.50 | 127.96 | 124.01 | 124.40 | 4.1M |
| 2022-06-15 | 129.68 | 133.26 | 126.01 | 126.50 | 4.8M |
| 2022-06-14 | 121.50 | 133.00 | 117.60 | 131.51 | 8.0M |
| 2022-06-13 | 121.00 | 126.59 | 119.28 | 124.64 | 5.8M |
| 2022-06-10 | 114.55 | 120.22 | 114.40 | 119.12 | 7.0M |
| 2022-06-09 | 117.60 | 119.58 | 114.00 | 115.10 | 4.3M |
| 2022-06-08 | 118.69 | 120.35 | 115.00 | 117.60 | 4.7M |
| 2022-06-07 | 120.82 | 121.82 | 118.02 | 120.00 | 4.6M |
| 2022-06-06 | 118.00 | 123.92 | 118.00 | 120.88 | 5.6M |
| 2022-06-02 | 113.63 | 118.20 | 112.57 | 116.60 | 3.7M |
| 2022-06-01 | 109.68 | 117.49 | 109.10 | 113.66 | 4.7M |
| 2022-05-31 | 109.00 | 113.00 | 107.11 | 109.90 | 3.5M |
| 2022-05-30 | 107.00 | 109.84 | 106.01 | 108.91 | 3.4M |
| 2022-05-27 | 105.27 | 107.77 | 103.69 | 104.17 | 2.2M |
| 2022-05-26 | 105.00 | 106.52 | 101.88 | 104.20 | 2.5M |
| 2022-05-25 | 106.50 | 108.50 | 103.26 | 104.23 | 3.9M |
| 2022-05-24 | 108.23 | 113.99 | 106.00 | 106.28 | 4.7M |
| 2022-05-23 | 104.38 | 110.00 | 104.38 | 109.24 | 3.0M |
| 2022-05-20 | 107.74 | 107.74 | 103.50 | 104.46 | 3.1M |
| 2022-05-19 | 103.96 | 108.06 | 103.41 | 106.76 | 2.6M |
| 2022-05-18 | 105.97 | 108.50 | 104.02 | 105.29 | 4.7M |
| 2022-05-17 | 100.02 | 107.92 | 99.01 | 105.69 | 4.0M |
| 2022-05-16 | 102.50 | 102.98 | 99.60 | 99.91 | 2.6M |
| 2022-05-13 | 102.24 | 102.88 | 99.94 | 102.03 | 2.6M |
| 2022-05-12 | 100.50 | 102.80 | 99.16 | 102.20 | 3.7M |
| 2022-05-11 | 95.27 | 102.99 | 95.00 | 100.30 | 6.8M |
| 2022-05-10 | 90.71 | 96.24 | 89.00 | 95.73 | 4.3M |
| 2022-05-09 | 94.88 | 96.93 | 90.71 | 91.13 | 4.1M |
| 2022-05-06 | 93.00 | 97.59 | 92.60 | 95.91 | 3.2M |
| 2022-05-05 | 94.47 | 99.00 | 93.60 | 96.38 | 6.5M |
| 2022-04-29 | 85.19 | 95.60 | 83.80 | 94.06 | 8.4M |
| 2022-04-28 | 83.25 | 85.88 | 82.03 | 82.80 | 4.9M |
| 2022-04-27 | 77.77 | 86.00 | 75.69 | 84.59 | 6.4M |
| 2022-04-26 | 81.83 | 81.95 | 77.20 | 78.10 | 5.4M |
| 2022-04-25 | 82.16 | 84.66 | 80.92 | 81.16 | 5.1M |
| 2022-04-22 | 88.00 | 88.88 | 85.29 | 85.60 | 3.6M |
| 2022-04-21 | 89.06 | 91.69 | 87.15 | 88.00 | 4.2M |
| 2022-04-20 | 91.10 | 91.65 | 88.70 | 89.17 | 3.0M |
| 2022-04-19 | 92.97 | 94.76 | 90.58 | 91.10 | 3.7M |
| 2022-04-18 | 88.73 | 93.49 | 88.08 | 92.45 | 6.4M |
| 2022-04-15 | 90.09 | 90.34 | 86.51 | 88.70 | 4.7M |
| 2022-04-14 | 86.00 | 92.60 | 85.60 | 90.51 | 7.5M |
| 2022-04-13 | 86.10 | 86.53 | 83.73 | 83.73 | 4.2M |
| 2022-04-12 | 86.10 | 87.79 | 83.38 | 86.71 | 6.3M |
| 2022-04-11 | 91.57 | 93.03 | 86.60 | 87.30 | 8.5M |
| 2022-04-08 | 94.09 | 96.66 | 92.70 | 93.19 | 4.4M |
| 2022-04-07 | 96.07 | 97.49 | 93.89 | 94.00 | 3.2M |
| 2022-04-06 | 98.38 | 99.19 | 95.34 | 96.61 | 4.0M |
| 2022-04-01 | 98.89 | 100.60 | 97.52 | 99.07 | 2.5M |
| 2022-03-31 | 99.81 | 100.78 | 97.90 | 99.20 | 3.4M |
| 2022-03-30 | 99.00 | 102.00 | 98.40 | 100.65 | 4.6M |
| 2022-03-29 | 98.89 | 99.83 | 96.50 | 97.60 | 2.8M |
| 2022-03-28 | 99.48 | 99.66 | 97.62 | 98.31 | 4.5M |
| 2022-03-25 | 104.00 | 105.42 | 99.60 | 100.01 | 5.9M |
| 2022-03-24 | 105.99 | 105.99 | 103.35 | 103.80 | 5.5M |
| 2022-03-23 | 107.50 | 107.96 | 104.80 | 106.28 | 3.3M |
| 2022-03-22 | 107.70 | 108.30 | 105.82 | 106.70 | 2.9M |
| 2022-03-21 | 108.80 | 110.77 | 105.96 | 108.02 | 4.6M |
| 2022-03-18 | 105.76 | 108.60 | 105.08 | 107.00 | 4.6M |
| 2022-03-17 | 107.88 | 109.61 | 106.10 | 106.15 | 8.8M |
| 2022-03-16 | 97.50 | 104.60 | 95.29 | 104.10 | 12.7M |
| 2022-03-15 | 95.37 | 99.30 | 94.33 | 94.84 | 7.5M |
| 2022-03-14 | 97.60 | 97.83 | 95.65 | 95.65 | 6.2M |
| 2022-03-11 | 98.02 | 100.28 | 95.01 | 98.00 | 7.5M |
| 2022-03-10 | 102.15 | 102.58 | 97.98 | 99.73 | 14.3M |
| 2022-03-09 | 95.00 | 101.30 | 94.50 | 99.22 | 15.1M |
| 2022-03-08 | 95.84 | 97.26 | 91.00 | 93.00 | 13.5M |
| 2022-03-07 | 102.88 | 103.40 | 93.91 | 95.89 | 21.9M |
| 2022-03-04 | 124.00 | 124.10 | 104.15 | 105.36 | 25.9M |
| 2022-03-03 | 135.00 | 136.20 | 129.60 | 130.19 | 4.2M |
| 2022-03-02 | 138.00 | 138.00 | 133.51 | 134.80 | 4.1M |
| 2022-03-01 | 139.44 | 141.33 | 137.00 | 138.00 | 2.4M |
| 2022-02-28 | 137.70 | 140.00 | 136.25 | 139.44 | 2.5M |
| 2022-02-25 | 140.69 | 141.09 | 137.28 | 137.60 | 2.3M |
| 2022-02-24 | 138.88 | 141.21 | 135.40 | 137.10 | 3.6M |
| 2022-02-23 | 130.88 | 140.68 | 130.18 | 139.76 | 4.6M |
| 2022-02-22 | 132.13 | 132.49 | 128.81 | 129.99 | 2.3M |
| 2022-02-21 | 132.93 | 134.60 | 129.70 | 132.20 | 2.7M |
| 2022-02-18 | 132.60 | 134.70 | 131.58 | 133.03 | 1.8M |
| 2022-02-17 | 132.00 | 134.55 | 130.60 | 133.40 | 3.2M |
| 2022-02-16 | 132.55 | 135.47 | 131.02 | 131.85 | 3.1M |
| 2022-02-15 | 125.68 | 132.49 | 125.56 | 131.88 | 5.4M |
| 2022-02-14 | 127.28 | 129.10 | 124.88 | 125.60 | 3.1M |
| 2022-02-11 | 130.77 | 131.36 | 127.12 | 127.85 | 3.0M |
| 2022-02-10 | 132.78 | 134.00 | 129.70 | 131.03 | 3.0M |
| 2022-02-09 | 133.57 | 134.30 | 127.92 | 132.75 | 4.7M |
| 2022-02-08 | 138.40 | 140.73 | 129.72 | 134.30 | 5.9M |
| 2022-02-07 | 141.30 | 142.64 | 139.26 | 140.35 | 2.4M |
| 2022-01-28 | 143.88 | 144.97 | 137.25 | 138.00 | 4.3M |
| 2022-01-27 | 148.97 | 150.10 | 142.77 | 143.09 | 4.4M |
| 2022-01-26 | 146.80 | 150.17 | 146.06 | 149.59 | 3.8M |
| 2022-01-25 | 149.90 | 151.17 | 145.00 | 145.20 | 2.9M |
| 2022-01-24 | 147.12 | 151.20 | 143.23 | 149.81 | 3.1M |
| 2022-01-21 | 146.64 | 151.48 | 145.73 | 149.06 | 3.6M |
| 2022-01-20 | 148.80 | 152.20 | 147.53 | 148.23 | 2.7M |
| 2022-01-19 | 153.00 | 153.00 | 147.81 | 149.66 | 5.5M |
| 2022-01-18 | 154.00 | 156.63 | 151.39 | 153.45 | 5.6M |
| 2022-01-17 | 149.41 | 157.55 | 148.03 | 154.00 | 7.5M |
| 2022-01-14 | 140.25 | 151.00 | 140.25 | 149.89 | 8.0M |
| 2022-01-13 | 138.87 | 141.96 | 136.01 | 139.95 | 5.2M |
| 2022-01-12 | 132.90 | 140.88 | 131.00 | 138.28 | 7.1M |
| 2022-01-11 | 133.00 | 134.69 | 129.85 | 130.40 | 4.0M |
| 2022-01-10 | 127.00 | 133.58 | 124.60 | 132.09 | 5.6M |
| 2022-01-07 | 133.00 | 135.30 | 128.09 | 128.70 | 4.8M |
| 2022-01-06 | 128.00 | 134.33 | 127.50 | 131.48 | 6.4M |
| 2022-01-05 | 134.41 | 136.15 | 127.90 | 129.88 | 5.9M |
| 2022-01-04 | 139.98 | 142.44 | 131.40 | 135.47 | 5.5M |