最終更新: 2025-06-06
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 34.50 34.20 33.50 33.75 0.2M
2022-12-29 34.25 34.50 34.00 34.50 0.0M
2022-12-28 34.75 34.72 34.10 34.25 0.1M
2022-12-23 34.75 34.72 34.71 34.75 0.0M
2022-12-22 34.75 35.50 34.39 34.75 0.1M
2022-12-21 34.50 35.00 34.00 34.75 0.2M
2022-12-20 34.50 35.00 34.00 34.50 0.1M
2022-12-19 34.75 35.00 34.00 34.50 0.1M
2022-12-16 35.75 35.70 34.25 34.75 0.4M
2022-12-15 35.25 36.40 35.28 35.75 2.2M
2022-12-14 36.25 37.00 35.00 35.25 0.3M
2022-12-13 35.50 38.00 35.50 35.75 1.1M
2022-12-12 35.75 37.00 34.10 35.50 4.2M
2022-12-09 33.75 34.50 33.50 34.00 0.3M
2022-12-08 32.75 34.56 32.50 33.75 1.2M
2022-12-07 33.00 33.50 32.50 32.75 0.2M
2022-12-06 33.25 33.99 32.50 33.00 0.7M
2022-12-05 33.25 33.50 32.00 33.25 0.3M
2022-12-02 33.25 33.50 33.00 33.25 0.1M
2022-12-01 33.25 33.30 33.00 33.25 0.2M
2022-11-30 33.25 33.50 33.00 33.25 0.1M
2022-11-29 33.25 33.50 33.00 33.25 0.1M
2022-11-28 33.25 33.50 33.00 33.25 0.1M
2022-11-25 33.50 33.99 33.00 33.25 0.1M
2022-11-24 34.00 34.00 33.00 33.50 0.3M
2022-11-23 34.00 34.50 33.50 34.00 0.2M
2022-11-22 34.00 34.40 33.50 34.00 0.2M
2022-11-21 33.50 34.50 33.50 34.00 1.1M
2022-11-18 33.50 34.00 33.18 33.50 0.7M
2022-11-17 32.00 34.00 32.15 33.50 0.6M
2022-11-16 31.25 32.50 31.33 32.50 0.7M
2022-11-15 29.50 31.90 29.50 31.25 1.7M
2022-11-14 32.50 33.00 27.00 30.00 1.4M
2022-11-11 30.50 32.99 30.00 32.25 0.4M
2022-11-10 30.50 31.00 30.00 30.50 0.0M
2022-11-09 30.50 31.00 29.60 30.50 0.2M
2022-11-08 31.00 31.00 30.00 30.50 0.1M
2022-11-07 31.25 31.50 30.52 31.00 0.2M
2022-11-04 31.50 32.00 31.00 31.25 0.2M
2022-11-03 31.75 32.00 31.00 31.50 0.1M
2022-11-02 32.00 33.50 31.25 31.75 0.3M
2022-11-01 31.75 33.00 31.35 32.00 0.4M
2022-10-31 31.75 32.50 31.00 31.75 0.1M
2022-10-28 31.75 32.00 31.00 31.50 0.1M
2022-10-27 32.50 33.00 31.50 31.75 0.2M
2022-10-26 30.75 32.90 30.98 32.50 0.1M
2022-10-25 29.75 31.50 29.00 30.75 0.2M
2022-10-24 30.25 30.50 29.25 29.75 0.1M
2022-10-21 29.00 31.00 29.00 30.25 0.5M
2022-10-20 28.00 30.00 27.50 29.00 1.5M
2022-10-19 30.00 29.98 27.75 27.75 0.9M
2022-10-18 30.00 30.50 29.50 30.00 0.1M
2022-10-17 30.75 31.50 29.50 30.00 0.2M
2022-10-14 29.75 30.75 29.82 30.75 0.2M
2022-10-13 30.25 30.23 29.50 29.75 0.1M
2022-10-12 31.50 32.00 30.00 30.00 0.4M
2022-10-11 32.00 33.00 31.00 31.50 0.1M
2022-10-10 32.25 33.00 31.74 32.00 0.1M
2022-10-07 30.50 33.00 30.89 32.25 0.5M
2022-10-06 30.50 30.55 30.00 30.50 0.2M
2022-10-05 30.75 31.00 30.02 30.50 0.1M
2022-10-04 30.75 31.00 30.50 30.75 0.1M
2022-10-03 30.50 31.00 30.50 30.75 0.1M
2022-09-30 30.75 31.00 30.51 30.75 0.3M
2022-09-29 31.75 32.50 30.50 30.75 0.2M
2022-09-28 32.50 32.05 30.10 31.75 0.7M
2022-09-27 32.50 33.00 32.00 32.50 0.1M
2022-09-26 32.25 32.95 31.50 32.50 0.2M
2022-09-23 31.50 33.00 31.16 32.25 0.7M
2022-09-22 33.50 33.40 31.30 31.50 0.7M
2022-09-21 34.50 34.50 33.00 33.50 0.5M
2022-09-20 34.50 35.00 34.00 34.50 0.2M
2022-09-16 34.75 35.00 34.00 34.50 0.4M
2022-09-15 35.00 35.88 34.50 34.75 0.2M
2022-09-14 35.75 36.00 34.55 35.00 0.1M
2022-09-13 37.25 38.00 35.50 35.75 0.2M
2022-09-12 38.00 38.50 36.00 37.00 0.4M
2022-09-09 37.75 38.50 37.60 38.00 0.2M
2022-09-08 37.25 38.50 37.30 37.75 1.1M
2022-09-07 37.00 37.50 36.80 37.00 0.2M
2022-09-06 37.25 38.00 36.25 37.00 1.9M
2022-09-05 40.00 41.00 34.16 37.25 4.8M
2022-09-02 40.25 41.70 40.00 40.50 1.5M
2022-09-01 40.50 41.30 39.25 40.25 0.6M
2022-08-31 40.50 41.00 40.05 40.50 0.1M
2022-08-30 41.25 41.51 40.20 41.30 0.4M
2022-08-26 41.25 41.96 40.50 41.50 0.5M
2022-08-25 40.50 42.00 40.25 41.25 0.2M
2022-08-24 41.50 41.50 40.00 40.50 0.6M
2022-08-23 41.50 41.44 40.25 41.50 0.2M
2022-08-22 42.50 42.40 41.00 41.50 0.1M
2022-08-19 42.50 43.00 42.00 42.50 0.1M
2022-08-18 42.00 43.00 41.85 42.50 0.8M
2022-08-17 42.00 42.89 41.45 42.00 0.2M
2022-08-16 42.50 43.50 41.52 42.00 0.4M
2022-08-15 42.50 43.50 41.67 42.50 0.2M
2022-08-12 42.50 43.50 41.55 42.50 0.1M
2022-08-11 42.25 43.00 41.52 42.50 0.4M
2022-08-10 43.00 42.65 41.65 42.25 0.4M
2022-08-09 43.00 44.00 42.00 43.00 0.1M
2022-08-08 43.00 44.00 42.00 43.00 0.1M
2022-08-05 43.25 43.15 42.00 42.50 0.5M
2022-08-04 43.25 44.00 42.50 43.25 0.5M
2022-08-03 43.00 43.25 42.00 43.25 0.2M
2022-08-02 43.00 44.00 42.78 43.00 0.2M
2022-08-01 43.50 44.50 42.26 43.00 0.2M
2022-07-29 43.50 44.19 43.03 43.50 1.1M
2022-07-28 42.50 44.90 42.00 43.50 2.5M
2022-07-27 42.75 42.60 42.00 42.00 0.4M
2022-07-26 42.75 43.30 42.00 42.75 0.1M
2022-07-25 42.50 43.50 42.00 42.75 2.2M
2022-07-22 43.00 43.00 42.13 42.50 0.1M
2022-07-21 43.00 43.59 42.00 43.00 0.1M
2022-07-20 41.50 43.90 41.00 43.00 0.3M
2022-07-19 43.25 43.30 41.50 41.50 0.3M
2022-07-18 43.00 44.00 43.00 43.25 0.3M
2022-07-15 42.25 43.50 42.00 42.50 0.3M
2022-07-14 42.75 43.50 42.13 42.25 0.1M
2022-07-13 43.75 43.78 42.00 42.75 0.2M
2022-07-12 47.00 48.00 43.15 43.75 0.9M
2022-07-11 46.25 47.00 45.00 45.50 0.5M
2022-07-08 45.50 46.50 45.20 46.50 0.2M
2022-07-07 45.50 45.80 44.80 45.70 0.2M
2022-07-06 46.00 45.80 45.00 45.50 0.2M
2022-07-05 47.00 47.94 45.00 45.50 1.0M
2022-07-04 44.00 46.80 44.60 45.50 1.0M
2022-07-01 44.00 44.90 43.00 44.00 0.1M
2022-06-30 46.00 46.00 43.00 44.00 0.5M
2022-06-29 46.00 46.40 45.00 46.00 0.2M
2022-06-28 44.75 47.90 44.50 46.00 0.6M
2022-06-27 44.50 45.00 44.08 44.75 0.1M
2022-06-24 45.00 45.29 44.05 44.50 0.1M
2022-06-23 45.75 46.84 44.50 45.00 1.8M
2022-06-22 42.75 45.90 42.75 45.50 0.7M
2022-06-21 40.50 43.17 40.55 42.75 0.9M
2022-06-20 39.50 41.50 39.20 40.50 0.2M
2022-06-17 39.75 39.98 39.00 39.50 0.1M
2022-06-16 40.00 40.13 39.56 40.00 0.3M
2022-06-15 40.25 40.13 39.85 40.00 0.2M
2022-06-14 40.50 40.55 40.00 40.25 0.0M
2022-06-13 41.75 41.69 40.03 40.50 0.1M
2022-06-10 41.75 41.85 41.08 41.75 0.1M
2022-06-09 41.75 41.94 41.00 41.75 0.1M
2022-06-08 41.75 42.20 41.00 41.75 0.2M
2022-06-07 43.00 43.00 41.00 41.75 0.2M
2022-06-06 43.00 43.30 41.90 43.00 0.1M
2022-06-01 43.00 43.45 42.65 43.00 0.1M
2022-05-31 43.00 44.00 42.01 42.70 0.6M
2022-05-30 40.50 43.47 40.24 43.00 0.7M
2022-05-27 39.50 40.50 38.00 40.50 0.3M
2022-05-26 40.00 40.00 38.75 39.50 0.7M
2022-05-25 40.00 40.50 39.61 40.00 0.1M
2022-05-24 40.75 40.75 39.00 40.00 0.6M
2022-05-23 40.75 42.90 40.75 40.75 0.6M
2022-05-20 40.25 41.90 39.95 40.75 0.7M
2022-05-19 41.00 40.60 39.13 39.75 0.6M
2022-05-18 41.00 40.99 40.22 41.00 0.1M
2022-05-17 40.75 41.49 40.31 41.00 0.3M
2022-05-16 41.25 41.18 40.00 40.75 0.4M
2022-05-13 41.25 41.55 40.00 41.25 0.6M
2022-05-12 43.50 43.50 40.00 41.25 0.6M
2022-05-11 40.75 43.78 40.50 43.00 0.4M
2022-05-10 41.75 42.20 40.00 40.75 0.8M
2022-05-09 41.25 43.00 41.00 41.75 0.7M
2022-05-06 43.50 43.75 41.00 41.25 0.9M
2022-05-05 44.50 44.20 43.00 43.50 0.5M
2022-05-04 45.50 46.00 44.00 44.50 0.4M
2022-05-03 45.50 46.90 44.00 45.25 2.2M
2022-04-29 47.50 47.66 44.75 45.25 0.6M
2022-04-28 46.50 49.19 46.51 47.60 1.6M
2022-04-27 45.75 47.00 45.00 46.70 2.0M
2022-04-26 44.25 46.00 43.00 44.60 0.7M
2022-04-25 42.50 45.94 42.00 43.50 4.4M
2022-04-22 41.25 42.70 41.00 42.25 0.5M
2022-04-21 40.25 41.75 40.00 40.70 0.4M
2022-04-20 41.25 41.49 40.01 40.25 0.2M
2022-04-19 40.75 41.50 40.50 41.25 0.5M
2022-04-14 39.25 42.00 37.00 40.00 1.6M
2022-04-13 37.50 38.99 37.00 38.00 0.1M
2022-04-12 38.50 38.50 37.00 37.00 0.1M
2022-04-11 38.00 38.68 37.20 38.20 0.8M
2022-04-08 38.50 38.66 37.00 38.00 0.1M
2022-04-07 38.00 38.70 37.70 38.50 0.1M
2022-04-06 38.25 38.80 37.20 38.00 0.2M
2022-04-05 37.75 38.45 37.00 38.25 0.7M
2022-04-04 37.00 39.00 36.68 37.00 0.8M
2022-04-01 37.00 37.54 36.55 37.00 0.2M
2022-03-31 35.00 38.00 35.52 37.00 1.1M
2022-03-30 34.75 35.50 34.31 35.00 0.0M
2022-03-29 34.25 35.50 34.11 34.75 0.1M
2022-03-28 34.25 34.50 34.00 34.25 0.1M
2022-03-25 34.50 34.50 34.05 34.25 0.2M
2022-03-24 34.75 35.00 34.00 34.50 0.1M
2022-03-23 34.75 34.75 34.25 34.75 0.1M
2022-03-22 34.50 36.00 34.00 34.00 0.1M
2022-03-21 35.00 35.20 34.30 34.50 0.1M
2022-03-18 35.50 35.40 35.00 35.00 0.1M
2022-03-17 35.50 35.90 35.15 35.50 0.0M
2022-03-16 34.50 35.91 34.00 35.50 0.1M
2022-03-15 34.75 35.35 34.25 34.50 0.1M
2022-03-14 36.50 37.00 34.60 35.00 0.4M
2022-03-11 36.50 37.00 36.01 36.50 0.3M
2022-03-10 35.00 37.00 35.00 36.00 0.3M
2022-03-09 34.50 36.00 34.00 34.00 0.3M
2022-03-08 32.50 34.52 33.00 34.50 0.3M
2022-03-07 30.75 33.00 30.65 32.50 0.6M
2022-03-04 32.50 32.00 30.05 30.75 0.5M
2022-03-03 32.75 32.86 32.00 32.50 0.1M
2022-03-02 33.00 33.30 32.23 32.75 0.1M
2022-03-01 33.50 34.00 32.65 33.00 0.1M
2022-02-28 33.50 33.67 33.12 33.50 0.1M
2022-02-25 32.75 34.00 33.10 33.50 0.2M
2022-02-24 33.50 33.85 32.05 32.75 0.3M
2022-02-23 33.75 33.98 33.20 33.50 0.1M
2022-02-22 34.25 34.22 33.53 33.75 1.6M
2022-02-21 34.50 34.50 34.00 34.25 0.3M
2022-02-18 34.50 34.60 34.35 34.50 0.9M
2022-02-17 34.50 34.50 34.46 34.50 0.0M
2022-02-16 34.50 34.65 34.40 34.50 0.0M
2022-02-15 34.50 34.70 34.00 34.50 0.2M
2022-02-14 34.50 34.65 34.33 34.50 0.4M
2022-02-11 34.50 34.70 34.25 34.50 1.5M
2022-02-10 34.25 35.00 33.91 34.50 0.6M
2022-02-09 33.25 34.90 33.00 34.25 1.7M
2022-02-08 33.25 33.25 33.00 33.25 0.3M
2022-02-07 33.25 33.15 33.00 33.25 0.2M
2022-02-04 33.25 33.22 33.00 33.25 0.4M
2022-02-03 34.00 33.81 33.00 33.25 0.2M
2022-02-02 34.25 34.70 33.50 34.25 0.1M
2022-02-01 32.75 34.00 33.00 33.50 0.3M
2022-01-31 32.75 33.00 32.51 33.00 0.3M
2022-01-28 32.75 33.45 32.50 32.75 0.1M
2022-01-27 33.25 33.50 32.50 33.00 0.2M
2022-01-26 33.50 33.17 33.00 33.25 0.7M
2022-01-25 33.50 33.45 32.60 33.00 0.2M
2022-01-24 34.25 34.50 33.00 33.25 0.8M
2022-01-21 34.75 37.00 33.00 34.25 1.3M
2022-01-20 33.50 33.50 32.52 33.50 0.4M
2022-01-19 34.00 33.85 33.00 33.50 0.1M
2022-01-18 33.25 34.90 33.50 34.00 0.1M
2022-01-17 33.05 33.50 33.00 33.25 0.3M
2022-01-14 33.10 33.03 33.00 33.05 0.6M
2022-01-13 33.10 33.04 33.00 33.10 0.2M
2022-01-12 33.10 33.10 32.50 33.10 0.4M
2022-01-11 33.50 33.16 33.00 33.10 0.3M
2022-01-10 34.00 34.00 33.16 33.50 0.1M
2022-01-07 33.25 33.50 32.30 33.50 2.7M
2022-01-06 34.50 35.00 33.00 33.25 0.4M
2022-01-05 34.50 34.60 34.00 34.50 0.1M
2022-01-04 34.50 34.80 34.03 34.50 0.1M