143.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 216.00 | 216.00 | 212.00 | 213.00 | 0.6M |
| 2021-12-29 | 212.50 | 219.50 | 210.00 | 216.00 | 1.0M |
| 2021-12-28 | 211.50 | 214.00 | 209.00 | 210.00 | 0.5M |
| 2021-12-27 | 210.00 | 212.50 | 209.00 | 209.00 | 0.3M |
| 2021-12-24 | 213.50 | 214.50 | 208.50 | 209.00 | 0.5M |
| 2021-12-23 | 207.50 | 214.00 | 207.00 | 212.00 | 0.9M |
| 2021-12-22 | 207.50 | 208.00 | 205.00 | 205.50 | 0.4M |
| 2021-12-21 | 207.00 | 208.00 | 204.50 | 206.50 | 0.3M |
| 2021-12-20 | 207.00 | 209.50 | 205.50 | 205.50 | 0.3M |
| 2021-12-17 | 210.50 | 212.00 | 207.00 | 207.00 | 0.5M |
| 2021-12-16 | 207.00 | 213.00 | 207.00 | 211.00 | 0.7M |
| 2021-12-15 | 206.50 | 207.50 | 201.50 | 205.50 | 0.6M |
| 2021-12-14 | 207.00 | 209.50 | 205.00 | 205.50 | 0.8M |
| 2021-12-13 | 215.00 | 215.00 | 207.00 | 208.50 | 1.2M |
| 2021-12-10 | 214.00 | 216.50 | 210.00 | 213.50 | 0.6M |
| 2021-12-09 | 222.00 | 222.00 | 213.00 | 214.00 | 1.3M |
| 2021-12-08 | 211.50 | 222.00 | 209.00 | 219.00 | 2.4M |
| 2021-12-07 | 207.00 | 212.00 | 206.50 | 207.00 | 0.8M |
| 2021-12-06 | 207.00 | 210.00 | 203.00 | 206.50 | 0.7M |
| 2021-12-03 | 206.50 | 210.00 | 204.50 | 207.00 | 0.8M |
| 2021-12-02 | 208.00 | 208.00 | 200.50 | 201.50 | 1.8M |
| 2021-12-01 | 207.00 | 210.50 | 205.00 | 209.00 | 0.8M |
| 2021-11-30 | 212.00 | 213.00 | 208.00 | 208.00 | 1.2M |
| 2021-11-29 | 199.00 | 213.00 | 196.50 | 208.50 | 1.6M |
| 2021-11-26 | 212.00 | 216.00 | 202.00 | 204.50 | 2.6M |
| 2021-11-25 | 227.00 | 229.00 | 215.50 | 216.00 | 3.0M |
| 2021-11-24 | 226.00 | 233.50 | 223.00 | 226.50 | 3.1M |
| 2021-11-23 | 219.50 | 234.00 | 217.00 | 225.00 | 4.5M |
| 2021-11-22 | 217.50 | 221.00 | 215.50 | 216.00 | 1.2M |
| 2021-11-19 | 218.00 | 222.00 | 214.00 | 216.50 | 1.8M |
| 2021-11-18 | 224.00 | 225.50 | 216.00 | 216.50 | 4.2M |
| 2021-11-17 | 218.50 | 233.50 | 216.00 | 229.50 | 4.2M |
| 2021-11-16 | 217.00 | 221.50 | 212.00 | 214.00 | 2.6M |
| 2021-11-15 | 219.00 | 227.00 | 213.50 | 217.50 | 3.5M |
| 2021-11-12 | 215.50 | 225.00 | 212.00 | 218.00 | 3.7M |
| 2021-11-11 | 197.00 | 218.00 | 196.50 | 212.00 | 5.4M |
| 2021-11-10 | 184.00 | 201.00 | 179.00 | 201.00 | 4.0M |
| 2021-11-09 | 186.00 | 191.50 | 180.00 | 183.00 | 2.2M |
| 2021-11-08 | 188.00 | 194.00 | 183.00 | 188.00 | 2.8M |
| 2021-11-05 | 200.50 | 200.50 | 190.00 | 194.00 | 2.3M |
| 2021-11-04 | 207.00 | 211.50 | 200.00 | 201.00 | 2.8M |
| 2021-11-03 | 198.00 | 207.50 | 187.50 | 207.50 | 4.8M |
| 2021-11-02 | 201.50 | 215.50 | 196.50 | 206.00 | 8.1M |
| 2021-11-01 | 183.00 | 196.00 | 175.50 | 196.00 | 4.3M |
| 2021-10-29 | 191.00 | 191.00 | 176.00 | 178.50 | 3.7M |
| 2021-10-28 | 188.00 | 195.50 | 186.00 | 189.00 | 3.3M |
| 2021-10-27 | 182.00 | 191.50 | 177.00 | 190.00 | 3.8M |
| 2021-10-26 | 181.00 | 190.00 | 177.50 | 185.00 | 4.8M |
| 2021-10-25 | 160.00 | 185.00 | 157.00 | 181.00 | 7.5M |
| 2021-10-22 | 167.00 | 167.00 | 152.00 | 152.00 | 2.2M |
| 2021-10-21 | 166.00 | 170.50 | 157.50 | 166.50 | 4.1M |
| 2021-10-20 | 149.00 | 167.50 | 148.50 | 166.00 | 4.8M |
| 2021-10-19 | 149.00 | 149.50 | 145.50 | 148.50 | 0.7M |
| 2021-10-18 | 149.00 | 150.00 | 146.00 | 149.00 | 0.7M |
| 2021-10-15 | 140.00 | 148.50 | 140.00 | 147.00 | 1.8M |
| 2021-10-14 | 142.50 | 144.00 | 138.50 | 139.50 | 0.9M |
| 2021-10-13 | 148.00 | 148.00 | 141.50 | 142.00 | 0.8M |
| 2021-10-12 | 150.00 | 152.00 | 146.00 | 147.50 | 1.3M |
| 2021-10-08 | 141.00 | 150.50 | 140.50 | 148.50 | 2.1M |
| 2021-10-07 | 136.50 | 140.50 | 136.50 | 139.50 | 0.3M |
| 2021-10-06 | 139.50 | 140.00 | 136.00 | 136.50 | 0.4M |
| 2021-10-05 | 142.00 | 142.00 | 134.00 | 138.50 | 0.5M |
| 2021-10-04 | 146.00 | 149.50 | 140.00 | 141.50 | 0.7M |
| 2021-10-01 | 150.00 | 151.00 | 142.50 | 145.50 | 0.9M |
| 2021-09-30 | 146.00 | 150.50 | 145.50 | 150.50 | 0.7M |
| 2021-09-29 | 148.50 | 149.00 | 144.50 | 145.50 | 0.6M |
| 2021-09-28 | 149.50 | 151.00 | 146.50 | 149.50 | 0.8M |
| 2021-09-27 | 148.50 | 150.50 | 148.00 | 149.50 | 0.8M |
| 2021-09-24 | 145.00 | 148.50 | 144.00 | 148.00 | 1.1M |
| 2021-09-23 | 140.00 | 146.00 | 140.00 | 144.50 | 1.2M |
| 2021-09-22 | 137.00 | 139.50 | 136.00 | 139.00 | 0.4M |
| 2021-09-17 | 137.00 | 139.50 | 137.00 | 138.50 | 0.4M |
| 2021-09-16 | 136.50 | 137.50 | 135.50 | 136.50 | 0.2M |
| 2021-09-15 | 134.50 | 136.00 | 134.00 | 136.00 | 0.2M |
| 2021-09-14 | 136.50 | 137.00 | 133.00 | 134.50 | 0.2M |
| 2021-09-13 | 134.50 | 136.50 | 134.00 | 136.00 | 0.2M |
| 2021-09-10 | 130.50 | 135.50 | 130.50 | 134.00 | 0.3M |
| 2021-09-09 | 128.50 | 130.50 | 127.50 | 130.50 | 0.2M |
| 2021-09-08 | 131.00 | 131.00 | 127.50 | 128.50 | 0.4M |
| 2021-09-07 | 129.00 | 131.50 | 128.50 | 130.00 | 0.2M |
| 2021-09-06 | 137.50 | 138.50 | 128.00 | 130.00 | 0.8M |
| 2021-09-03 | 137.00 | 138.50 | 136.50 | 137.50 | 0.1M |
| 2021-09-02 | 137.00 | 139.50 | 136.50 | 137.00 | 0.2M |
| 2021-09-01 | 138.00 | 138.00 | 136.00 | 137.00 | 0.3M |
| 2021-08-31 | 139.00 | 139.00 | 136.50 | 138.00 | 0.2M |
| 2021-08-30 | 140.00 | 140.50 | 136.00 | 138.00 | 0.3M |
| 2021-08-27 | 139.50 | 142.00 | 138.50 | 138.50 | 0.4M |
| 2021-08-26 | 136.00 | 141.50 | 136.00 | 139.00 | 0.3M |
| 2021-08-25 | 130.00 | 140.50 | 130.00 | 138.50 | 0.6M |
| 2021-08-24 | 130.50 | 130.50 | 128.50 | 129.50 | 0.1M |
| 2021-08-23 | 128.50 | 131.00 | 128.00 | 129.50 | 0.2M |
| 2021-08-20 | 127.50 | 128.50 | 125.50 | 127.50 | 0.1M |
| 2021-08-19 | 129.00 | 129.00 | 125.50 | 126.50 | 0.2M |
| 2021-08-18 | 128.50 | 130.50 | 123.50 | 129.00 | 0.3M |
| 2021-08-17 | 130.50 | 130.50 | 127.00 | 128.00 | 0.2M |
| 2021-08-16 | 131.00 | 132.00 | 128.50 | 130.50 | 0.2M |
| 2021-08-13 | 130.00 | 135.00 | 128.50 | 131.50 | 0.4M |
| 2021-08-12 | 131.00 | 131.00 | 127.00 | 128.50 | 0.6M |
| 2021-08-11 | 136.50 | 137.00 | 129.50 | 130.50 | 0.8M |
| 2021-08-10 | 139.50 | 139.50 | 135.50 | 137.00 | 0.3M |
| 2021-08-09 | 142.00 | 143.50 | 137.50 | 137.50 | 0.5M |
| 2021-08-06 | 148.00 | 149.00 | 140.50 | 143.50 | 0.8M |
| 2021-08-05 | 149.00 | 151.50 | 148.00 | 149.00 | 0.3M |
| 2021-08-04 | 152.50 | 154.50 | 148.50 | 149.00 | 0.7M |
| 2021-08-03 | 151.00 | 155.50 | 147.50 | 151.50 | 0.8M |
| 2021-08-02 | 140.50 | 150.50 | 140.50 | 150.50 | 1.2M |
| 2021-07-30 | 137.00 | 141.50 | 137.00 | 140.50 | 0.2M |
| 2021-07-29 | 135.50 | 140.00 | 135.00 | 138.50 | 0.2M |
| 2021-07-28 | 138.50 | 138.50 | 133.50 | 135.50 | 0.4M |
| 2021-07-27 | 141.00 | 142.00 | 137.00 | 138.50 | 0.3M |
| 2021-07-26 | 140.50 | 142.50 | 140.00 | 140.00 | 0.4M |
| 2021-07-23 | 139.50 | 142.00 | 138.50 | 140.50 | 0.4M |
| 2021-07-22 | 138.00 | 139.00 | 136.50 | 138.00 | 0.2M |
| 2021-07-21 | 136.00 | 140.50 | 135.00 | 137.00 | 0.4M |
| 2021-07-20 | 137.50 | 138.50 | 134.50 | 136.50 | 0.5M |
| 2021-07-19 | 140.00 | 140.00 | 136.50 | 138.00 | 0.4M |
| 2021-07-16 | 138.50 | 141.00 | 138.00 | 140.00 | 0.2M |
| 2021-07-15 | 140.00 | 140.50 | 137.50 | 138.50 | 0.2M |
| 2021-07-14 | 140.00 | 142.50 | 138.00 | 138.50 | 0.4M |
| 2021-07-13 | 143.00 | 143.50 | 140.00 | 140.00 | 0.4M |
| 2021-07-12 | 141.00 | 144.00 | 140.00 | 142.00 | 0.5M |
| 2021-07-09 | 139.50 | 143.00 | 136.50 | 141.50 | 0.6M |
| 2021-07-08 | 140.50 | 140.50 | 137.00 | 139.00 | 0.4M |
| 2021-07-07 | 140.50 | 144.50 | 139.00 | 139.50 | 1.2M |
| 2021-07-06 | 136.00 | 140.50 | 134.50 | 140.50 | 1.1M |
| 2021-07-05 | 129.50 | 135.50 | 129.00 | 135.00 | 0.8M |
| 2021-07-02 | 127.50 | 129.50 | 126.50 | 129.00 | 0.2M |
| 2021-07-01 | 129.50 | 130.50 | 125.50 | 127.00 | 0.7M |
| 2021-06-30 | 129.50 | 131.00 | 128.00 | 130.00 | 0.6M |
| 2021-06-29 | 129.50 | 131.00 | 128.50 | 129.50 | 0.4M |
| 2021-06-28 | 129.00 | 130.50 | 128.00 | 129.00 | 0.4M |
| 2021-06-25 | 128.00 | 130.50 | 128.00 | 129.00 | 0.5M |
| 2021-06-24 | 123.00 | 132.00 | 123.00 | 128.00 | 0.6M |
| 2021-06-23 | 124.00 | 124.50 | 122.50 | 123.50 | 0.2M |
| 2021-06-22 | 124.50 | 125.50 | 122.50 | 124.00 | 0.2M |
| 2021-06-21 | 125.00 | 125.50 | 122.50 | 124.00 | 0.2M |
| 2021-06-18 | 123.00 | 127.00 | 122.00 | 125.00 | 0.3M |
| 2021-06-17 | 122.00 | 124.00 | 121.00 | 123.00 | 0.2M |
| 2021-06-16 | 126.00 | 126.00 | 121.50 | 122.50 | 0.3M |
| 2021-06-15 | 126.00 | 128.00 | 124.00 | 125.00 | 0.4M |
| 2021-06-11 | 125.50 | 126.50 | 124.50 | 126.00 | 0.2M |
| 2021-06-10 | 126.00 | 127.50 | 124.50 | 125.50 | 0.2M |
| 2021-06-09 | 129.00 | 129.50 | 124.50 | 125.00 | 0.5M |
| 2021-06-08 | 128.50 | 132.00 | 126.50 | 128.50 | 0.5M |
| 2021-06-07 | 126.50 | 131.00 | 125.50 | 128.00 | 0.7M |
| 2021-06-04 | 123.00 | 128.50 | 122.50 | 125.00 | 0.4M |
| 2021-06-03 | 125.00 | 125.00 | 121.00 | 122.50 | 0.2M |
| 2021-06-02 | 124.00 | 125.00 | 120.00 | 123.00 | 0.4M |
| 2021-06-01 | 123.00 | 127.50 | 122.50 | 124.00 | 0.1M |
| 2021-05-31 | 128.50 | 130.00 | 121.50 | 122.50 | 0.5M |
| 2021-05-28 | 129.00 | 129.50 | 127.00 | 128.50 | 0.3M |
| 2021-05-27 | 128.50 | 131.00 | 127.50 | 129.00 | 0.2M |
| 2021-05-26 | 125.00 | 130.50 | 125.00 | 129.50 | 0.5M |
| 2021-05-25 | 122.00 | 126.00 | 121.50 | 125.00 | 0.2M |
| 2021-05-24 | 118.00 | 120.50 | 115.50 | 120.00 | 0.2M |
| 2021-05-21 | 113.00 | 118.00 | 113.00 | 118.00 | 0.2M |
| 2021-05-20 | 112.00 | 113.00 | 110.50 | 113.00 | 0.0M |
| 2021-05-19 | 113.00 | 115.00 | 110.50 | 111.50 | 0.1M |
| 2021-05-18 | 109.00 | 114.50 | 109.00 | 114.50 | 0.3M |
| 2021-05-17 | 114.00 | 114.00 | 104.50 | 107.50 | 0.4M |
| 2021-05-14 | 114.00 | 119.50 | 114.00 | 115.50 | 0.3M |
| 2021-05-13 | 112.00 | 120.00 | 107.50 | 114.00 | 0.6M |
| 2021-05-12 | 122.50 | 123.50 | 109.50 | 114.00 | 0.6M |
| 2021-05-11 | 129.50 | 129.50 | 120.00 | 123.00 | 0.7M |
| 2021-05-10 | 137.50 | 139.00 | 129.50 | 130.00 | 0.6M |
| 2021-05-07 | 126.00 | 184.00 | 126.00 | 138.50 | 1.8M |
| 2021-05-06 | 123.81 | 126.53 | 119.73 | 126.53 | 1.0M |
| 2021-05-05 | 123.13 | 125.17 | 121.09 | 122.79 | 0.6M |
| 2021-05-04 | 120.41 | 125.85 | 109.52 | 123.47 | 1.1M |
| 2021-05-03 | 118.03 | 123.13 | 118.03 | 120.41 | 0.9M |
| 2021-04-29 | 119.05 | 120.07 | 118.37 | 118.37 | 0.3M |
| 2021-04-28 | 123.13 | 123.13 | 119.05 | 120.07 | 0.5M |
| 2021-04-27 | 125.51 | 126.53 | 122.79 | 123.13 | 0.3M |
| 2021-04-26 | 123.81 | 127.21 | 123.81 | 126.53 | 0.3M |
| 2021-04-23 | 125.85 | 126.19 | 123.13 | 124.83 | 0.3M |
| 2021-04-22 | 129.25 | 131.29 | 122.45 | 126.19 | 0.8M |
| 2021-04-21 | 123.13 | 129.25 | 122.45 | 128.57 | 1.1M |
| 2021-04-20 | 120.41 | 123.13 | 120.41 | 123.13 | 0.4M |
| 2021-04-19 | 121.77 | 123.13 | 118.71 | 119.73 | 0.3M |
| 2021-04-16 | 119.05 | 122.45 | 119.05 | 121.09 | 0.2M |
| 2021-04-15 | 118.71 | 120.41 | 117.69 | 119.39 | 0.3M |
| 2021-04-14 | 119.05 | 119.73 | 115.31 | 118.71 | 0.5M |
| 2021-04-13 | 122.45 | 124.15 | 119.05 | 119.73 | 0.6M |
| 2021-04-12 | 119.39 | 123.13 | 118.37 | 122.45 | 0.3M |
| 2021-04-09 | 123.13 | 123.81 | 118.37 | 118.71 | 0.7M |
| 2021-04-08 | 123.13 | 126.53 | 118.71 | 122.45 | 0.9M |
| 2021-04-07 | 109.18 | 123.13 | 109.18 | 122.45 | 2.0M |
| 2021-04-06 | 108.84 | 109.86 | 108.16 | 109.18 | 0.8M |
| 2021-04-01 | 105.44 | 108.84 | 104.08 | 108.16 | 0.5M |
| 2021-03-31 | 105.44 | 106.46 | 104.42 | 104.76 | 0.2M |
| 2021-03-30 | 103.74 | 106.12 | 103.74 | 105.10 | 0.2M |
| 2021-03-29 | 107.14 | 107.14 | 103.74 | 104.08 | 0.3M |
| 2021-03-26 | 101.36 | 109.18 | 101.36 | 107.14 | 0.8M |
| 2021-03-25 | 100.00 | 101.70 | 99.32 | 101.36 | 0.2M |
| 2021-03-24 | 98.98 | 100.34 | 95.92 | 100.34 | 0.3M |
| 2021-03-23 | 101.70 | 101.70 | 98.64 | 99.66 | 0.5M |
| 2021-03-22 | 105.78 | 105.78 | 100.34 | 101.70 | 0.6M |
| 2021-03-19 | 106.46 | 106.46 | 103.74 | 105.78 | 0.4M |
| 2021-03-18 | 106.12 | 108.50 | 104.76 | 106.46 | 0.4M |
| 2021-03-17 | 103.40 | 108.50 | 103.06 | 106.12 | 0.4M |
| 2021-03-16 | 103.74 | 104.42 | 103.06 | 104.08 | 0.2M |
| 2021-03-15 | 104.08 | 104.76 | 102.04 | 104.08 | 0.7M |
| 2021-03-12 | 105.10 | 107.14 | 103.74 | 103.74 | 0.7M |
| 2021-03-11 | 100.00 | 106.46 | 98.98 | 104.76 | 1.7M |
| 2021-03-10 | 95.92 | 100.34 | 95.58 | 100.00 | 0.8M |
| 2021-03-09 | 97.28 | 97.28 | 93.20 | 95.24 | 0.8M |
| 2021-03-08 | 96.94 | 100.68 | 94.22 | 96.60 | 1.3M |
| 2021-03-05 | 88.78 | 100.00 | 88.78 | 96.26 | 2.1M |
| 2021-03-04 | 88.10 | 89.46 | 87.41 | 88.44 | 0.3M |
| 2021-03-03 | 90.82 | 91.84 | 87.41 | 88.78 | 0.4M |
| 2021-03-02 | 84.01 | 91.84 | 83.67 | 90.82 | 1.1M |
| 2021-02-26 | 86.05 | 86.05 | 81.63 | 83.67 | 0.5M |
| 2021-02-25 | 87.41 | 88.78 | 86.05 | 86.73 | 0.2M |
| 2021-02-24 | 90.14 | 90.14 | 86.05 | 87.07 | 0.4M |
| 2021-02-23 | 91.50 | 91.84 | 88.44 | 89.80 | 0.4M |
| 2021-02-22 | 87.41 | 92.86 | 87.41 | 91.50 | 0.8M |
| 2021-02-19 | 80.27 | 87.76 | 79.59 | 87.41 | 0.7M |
| 2021-02-18 | 81.29 | 81.97 | 79.25 | 79.93 | 0.4M |
| 2021-02-17 | 77.55 | 82.99 | 77.55 | 80.95 | 0.6M |
| 2021-02-05 | 79.93 | 80.27 | 76.87 | 76.87 | 0.6M |
| 2021-02-04 | 76.53 | 80.61 | 76.53 | 79.93 | 1.0M |
| 2021-02-03 | 69.73 | 77.55 | 69.73 | 77.21 | 1.2M |
| 2021-02-02 | 69.05 | 70.07 | 69.05 | 69.39 | 0.1M |
| 2021-02-01 | 68.71 | 69.73 | 68.37 | 68.71 | 0.1M |
| 2021-01-29 | 68.71 | 69.39 | 68.03 | 68.37 | 0.4M |
| 2021-01-28 | 68.03 | 69.39 | 67.82 | 67.82 | 0.1M |
| 2021-01-27 | 68.37 | 69.39 | 68.03 | 69.05 | 0.1M |
| 2021-01-26 | 69.73 | 69.73 | 68.03 | 68.03 | 0.1M |
| 2021-01-25 | 68.03 | 69.73 | 68.03 | 69.39 | 0.1M |
| 2021-01-22 | 67.76 | 69.05 | 67.48 | 68.03 | 0.3M |
| 2021-01-21 | 69.73 | 70.41 | 67.82 | 67.82 | 0.2M |
| 2021-01-20 | 67.89 | 72.45 | 67.69 | 69.05 | 0.4M |
| 2021-01-19 | 66.67 | 67.96 | 66.60 | 67.89 | 0.0M |
| 2021-01-18 | 67.07 | 68.03 | 66.67 | 68.03 | 0.0M |
| 2021-01-15 | 69.05 | 69.05 | 66.67 | 67.82 | 0.1M |
| 2021-01-14 | 70.07 | 70.07 | 68.03 | 68.37 | 0.1M |
| 2021-01-13 | 70.41 | 71.09 | 69.73 | 69.73 | 0.1M |
| 2021-01-12 | 69.39 | 71.09 | 69.39 | 69.73 | 0.1M |
| 2021-01-11 | 69.39 | 70.41 | 69.39 | 69.73 | 0.1M |
| 2021-01-08 | 70.07 | 70.07 | 68.37 | 69.39 | 0.1M |
| 2021-01-07 | 72.45 | 72.79 | 69.39 | 70.41 | 0.3M |
| 2021-01-06 | 73.13 | 73.81 | 71.77 | 72.79 | 0.3M |
| 2021-01-05 | 68.03 | 74.15 | 67.96 | 73.47 | 0.5M |
| 2021-01-04 | 67.07 | 67.62 | 67.07 | 67.55 | 0.1M |