134.75
最終更新: 2025-10-02
| 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 | 126.00 | 126.00 | 125.00 | 125.00 | 0.0M |
| 2022-12-29 | 129.00 | 131.32 | 128.55 | 131.32 | 0.0M |
| 2022-12-28 | 130.00 | 130.00 | 128.00 | 129.10 | 0.0M |
| 2022-12-27 | 130.00 | 130.26 | 130.00 | 130.26 | 0.0M |
| 2022-12-26 | 128.00 | 129.50 | 127.00 | 129.50 | 0.0M |
| 2022-12-23 | 126.20 | 126.20 | 126.20 | 126.20 | 0.0M |
| 2022-12-21 | 126.00 | 126.00 | 123.00 | 124.00 | 0.0M |
| 2022-12-20 | 126.05 | 126.05 | 126.00 | 126.00 | 0.0M |
| 2022-12-19 | 129.15 | 130.58 | 129.15 | 130.00 | 0.0M |
| 2022-12-14 | 133.11 | 135.52 | 133.11 | 135.52 | 0.0M |
| 2022-12-12 | 142.61 | 142.61 | 131.52 | 131.52 | 0.0M |
| 2022-12-09 | 143.23 | 143.23 | 140.30 | 140.41 | 0.0M |
| 2022-12-08 | 149.43 | 154.80 | 143.00 | 145.00 | 0.0M |
| 2022-12-07 | 147.90 | 148.00 | 147.00 | 147.00 | 0.0M |
| 2022-12-06 | 146.86 | 146.86 | 146.86 | 146.86 | 0.0M |
| 2022-11-30 | 145.00 | 145.00 | 139.00 | 139.00 | 0.0M |
| 2022-11-22 | 147.00 | 147.00 | 145.00 | 145.00 | 0.0M |
| 2022-11-21 | 145.00 | 151.40 | 145.00 | 148.00 | 0.0M |
| 2022-11-17 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2022-11-16 | 143.00 | 145.50 | 143.00 | 145.50 | 0.0M |
| 2022-11-15 | 143.10 | 146.00 | 143.00 | 145.50 | 0.0M |
| 2022-11-14 | 137.75 | 145.90 | 137.75 | 143.99 | 0.0M |
| 2022-11-11 | 135.85 | 135.90 | 135.85 | 135.90 | 0.0M |
| 2022-11-10 | 135.00 | 135.90 | 133.00 | 135.90 | 0.0M |
| 2022-11-04 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0M |
| 2022-11-03 | 131.99 | 136.90 | 131.99 | 135.99 | 0.0M |
| 2022-11-02 | 131.75 | 135.00 | 131.00 | 131.00 | 0.0M |
| 2022-11-01 | 131.32 | 131.32 | 131.32 | 131.32 | 0.0M |
| 2022-10-28 | 133.00 | 137.00 | 137.00 | 133.00 | 0.0M |
| 2022-10-25 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2022-10-24 | 136.00 | 137.00 | 136.00 | 137.00 | 0.0M |
| 2022-10-21 | 137.00 | 137.00 | 132.20 | 136.95 | 0.0M |
| 2022-10-20 | 135.74 | 140.00 | 135.00 | 136.00 | 0.0M |
| 2022-10-19 | 132.00 | 133.00 | 131.50 | 133.00 | 0.0M |
| 2022-10-18 | 134.79 | 134.80 | 133.00 | 133.00 | 0.0M |
| 2022-10-17 | 135.00 | 136.50 | 132.00 | 132.00 | 0.1M |
| 2022-10-13 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0M |
| 2022-10-12 | 133.50 | 133.98 | 132.00 | 133.98 | 0.0M |
| 2022-10-11 | 130.03 | 132.00 | 129.35 | 131.25 | 0.0M |
| 2022-10-10 | 136.00 | 136.00 | 128.55 | 128.55 | 0.0M |
| 2022-10-07 | 141.00 | 141.00 | 136.00 | 136.00 | 0.0M |
| 2022-10-06 | 142.00 | 142.00 | 140.11 | 140.11 | 0.0M |
| 2022-10-05 | 143.00 | 144.00 | 140.50 | 141.10 | 0.0M |
| 2022-10-04 | 143.00 | 143.10 | 143.00 | 143.00 | 0.0M |
| 2022-10-03 | 144.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2022-09-30 | 147.00 | 147.00 | 146.00 | 147.00 | 0.0M |
| 2022-09-29 | 147.00 | 147.20 | 147.00 | 147.00 | 0.0M |
| 2022-09-28 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-09-26 | 149.99 | 150.00 | 149.99 | 154.00 | 0.0M |
| 2022-09-23 | 149.95 | 150.00 | 146.15 | 146.15 | 0.0M |
| 2022-09-22 | 150.00 | 150.00 | 149.90 | 149.90 | 0.0M |
| 2022-09-20 | 148.05 | 148.05 | 148.05 | 148.05 | 0.0M |
| 2022-09-19 | 151.25 | 155.00 | 150.00 | 150.00 | 0.0M |
| 2022-09-16 | 152.25 | 152.25 | 150.00 | 151.00 | 0.0M |
| 2022-09-14 | 152.00 | 158.00 | 152.00 | 155.00 | 0.0M |
| 2022-09-09 | 154.51 | 154.51 | 154.51 | 154.51 | 0.0M |
| 2022-09-08 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2022-09-06 | 157.50 | 158.00 | 157.50 | 158.00 | 0.0M |
| 2022-09-05 | 160.00 | 162.00 | 159.00 | 159.00 | 0.0M |
| 2022-09-02 | 154.00 | 159.00 | 154.00 | 159.00 | 0.0M |
| 2022-08-31 | 151.50 | 151.50 | 151.00 | 151.00 | 0.0M |
| 2022-08-30 | 151.00 | 151.00 | 151.00 | 151.00 | 0.0M |
| 2022-08-29 | 150.01 | 150.01 | 150.00 | 150.00 | 0.0M |
| 2022-08-26 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2022-08-24 | 157.30 | 157.30 | 151.00 | 152.90 | 0.0M |
| 2022-08-23 | 150.50 | 156.88 | 150.02 | 151.00 | 0.0M |
| 2022-08-22 | 150.00 | 150.26 | 150.00 | 150.25 | 0.0M |
| 2022-08-19 | 151.50 | 151.50 | 150.00 | 150.00 | 0.0M |
| 2022-08-18 | 151.20 | 153.00 | 151.00 | 151.00 | 0.0M |
| 2022-08-17 | 158.99 | 163.63 | 150.00 | 151.20 | 0.0M |
| 2022-08-16 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2022-08-15 | 155.02 | 159.00 | 155.01 | 158.00 | 0.0M |
| 2022-08-12 | 155.00 | 155.20 | 155.00 | 155.20 | 0.0M |
| 2022-08-11 | 156.00 | 156.00 | 155.00 | 155.00 | 0.0M |
| 2022-08-10 | 156.00 | 156.00 | 156.00 | 156.00 | 0.0M |
| 2022-08-05 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2022-08-03 | 155.99 | 156.00 | 155.99 | 156.00 | 0.0M |
| 2022-08-02 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2022-08-01 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2022-07-28 | 156.80 | 156.80 | 147.00 | 147.00 | 0.0M |
| 2022-07-22 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2022-07-21 | 149.00 | 149.00 | 147.10 | 147.10 | 0.0M |
| 2022-07-20 | 151.76 | 152.01 | 151.76 | 152.00 | 0.0M |
| 2022-07-19 | 159.00 | 159.00 | 157.00 | 157.00 | 0.0M |
| 2022-07-18 | 156.10 | 159.00 | 153.01 | 159.00 | 0.0M |
| 2022-07-15 | 160.01 | 160.01 | 160.01 | 160.01 | 0.0M |
| 2022-07-14 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2022-07-13 | 156.05 | 164.75 | 156.05 | 164.75 | 0.0M |
| 2022-07-07 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2022-07-05 | 161.51 | 161.51 | 158.15 | 160.00 | 0.0M |
| 2022-07-01 | 157.01 | 163.99 | 157.00 | 161.50 | 0.0M |
| 2022-06-30 | 165.00 | 165.00 | 164.00 | 165.00 | 0.0M |
| 2022-06-29 | 156.10 | 161.00 | 156.10 | 161.00 | 0.0M |
| 2022-06-28 | 161.01 | 162.00 | 161.01 | 162.00 | 0.0M |
| 2022-06-27 | 156.10 | 162.00 | 156.10 | 161.00 | 0.0M |
| 2022-06-24 | 156.10 | 160.00 | 156.10 | 160.00 | 0.0M |
| 2022-06-23 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0M |
| 2022-06-22 | 161.20 | 161.25 | 159.94 | 161.25 | 0.0M |
| 2022-06-21 | 160.00 | 160.00 | 159.94 | 160.00 | 0.0M |
| 2022-06-10 | 155.00 | 160.00 | 155.00 | 160.00 | 0.0M |
| 2022-06-09 | 157.03 | 164.98 | 157.00 | 157.00 | 0.0M |
| 2022-06-08 | 157.00 | 161.00 | 157.00 | 159.01 | 0.0M |
| 2022-06-03 | 167.00 | 167.00 | 165.00 | 165.00 | 0.0M |
| 2022-06-02 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0M |
| 2022-06-01 | 162.10 | 166.00 | 162.10 | 165.00 | 0.0M |
| 2022-05-31 | 161.00 | 167.00 | 161.00 | 167.00 | 0.0M |
| 2022-05-30 | 157.20 | 169.00 | 157.20 | 169.00 | 0.0M |
| 2022-05-27 | 160.50 | 170.50 | 160.50 | 165.00 | 0.0M |
| 2022-05-26 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0M |
| 2022-05-17 | 154.50 | 164.00 | 154.50 | 162.11 | 0.0M |
| 2022-05-16 | 161.75 | 161.75 | 161.75 | 161.75 | 0.0M |
| 2022-05-13 | 154.10 | 155.00 | 154.10 | 155.00 | 0.0M |
| 2022-05-12 | 154.88 | 155.20 | 154.88 | 155.20 | 0.0M |
| 2022-05-11 | 156.50 | 161.00 | 154.00 | 154.00 | 0.0M |
| 2022-05-10 | 159.25 | 161.00 | 156.50 | 161.00 | 0.0M |
| 2022-05-09 | 169.70 | 169.70 | 160.00 | 160.00 | 0.0M |
| 2022-05-06 | 167.00 | 169.00 | 164.00 | 169.00 | 0.0M |
| 2022-04-28 | 169.37 | 169.95 | 169.37 | 169.95 | 0.0M |
| 2022-04-27 | 169.40 | 169.40 | 169.40 | 169.40 | 0.0M |
| 2022-04-26 | 168.00 | 168.00 | 161.60 | 165.00 | 0.0M |
| 2022-04-25 | 171.99 | 172.00 | 170.00 | 170.00 | 0.0M |
| 2022-04-22 | 168.00 | 169.00 | 168.00 | 169.00 | 0.0M |
| 2022-04-20 | 169.00 | 169.00 | 165.26 | 169.00 | 0.0M |
| 2022-04-19 | 170.00 | 173.50 | 170.00 | 170.00 | 0.0M |
| 2022-04-18 | 170.00 | 170.00 | 165.10 | 169.00 | 0.0M |
| 2022-04-15 | 177.00 | 177.00 | 170.00 | 170.12 | 0.0M |
| 2022-04-14 | 172.10 | 174.15 | 172.10 | 174.15 | 0.0M |
| 2022-04-13 | 176.00 | 176.00 | 173.10 | 173.10 | 0.0M |
| 2022-04-12 | 174.12 | 176.22 | 173.00 | 175.00 | 0.0M |
| 2022-04-11 | 184.99 | 190.00 | 184.00 | 189.87 | 0.0M |
| 2022-04-08 | 179.90 | 180.00 | 179.90 | 180.00 | 0.0M |
| 2022-04-07 | 179.00 | 179.00 | 177.60 | 179.00 | 0.0M |
| 2022-04-06 | 179.20 | 179.20 | 177.02 | 178.00 | 0.0M |
| 2022-04-05 | 179.90 | 179.90 | 177.50 | 177.50 | 0.0M |
| 2022-04-04 | 172.01 | 179.00 | 172.00 | 179.00 | 0.0M |
| 2022-04-01 | 179.50 | 179.90 | 178.11 | 179.40 | 0.0M |
| 2022-03-31 | 179.00 | 179.50 | 178.10 | 179.50 | 0.0M |
| 2022-03-30 | 178.40 | 179.00 | 177.50 | 179.00 | 0.0M |
| 2022-03-29 | 178.00 | 179.40 | 177.02 | 178.00 | 0.0M |
| 2022-03-28 | 178.75 | 178.99 | 175.80 | 177.00 | 0.0M |
| 2022-03-25 | 178.00 | 179.00 | 177.50 | 177.50 | 0.0M |
| 2022-03-24 | 176.99 | 177.50 | 175.20 | 176.90 | 0.0M |
| 2022-03-22 | 176.00 | 176.99 | 175.99 | 175.30 | 0.0M |
| 2022-03-21 | 176.00 | 176.50 | 175.99 | 176.50 | 0.0M |
| 2022-03-18 | 172.00 | 179.80 | 172.00 | 173.12 | 0.0M |
| 2022-03-17 | 176.05 | 176.05 | 174.50 | 175.00 | 0.0M |
| 2022-03-16 | 171.51 | 175.05 | 171.51 | 174.00 | 0.0M |
| 2022-03-15 | 175.00 | 175.00 | 173.12 | 173.12 | 0.0M |
| 2022-03-14 | 177.75 | 177.75 | 174.50 | 174.50 | 0.0M |
| 2022-03-11 | 177.50 | 177.50 | 174.00 | 175.00 | 0.0M |
| 2022-03-10 | 175.50 | 177.50 | 175.00 | 177.50 | 0.0M |
| 2022-03-09 | 174.25 | 175.00 | 172.05 | 173.00 | 0.0M |
| 2022-03-08 | 174.00 | 175.00 | 173.00 | 173.10 | 0.0M |
| 2022-03-07 | 175.01 | 176.00 | 173.00 | 173.10 | 0.0M |
| 2022-03-04 | 180.00 | 183.95 | 177.25 | 177.25 | 0.0M |
| 2022-03-03 | 176.00 | 179.97 | 176.00 | 178.00 | 0.0M |
| 2022-03-02 | 178.00 | 178.00 | 175.00 | 175.30 | 0.0M |
| 2022-03-01 | 177.00 | 179.00 | 175.00 | 175.00 | 0.0M |
| 2022-02-28 | 176.00 | 178.00 | 172.00 | 176.00 | 0.0M |
| 2022-02-25 | 175.10 | 185.45 | 172.80 | 173.50 | 0.1M |
| 2022-02-24 | 182.00 | 182.00 | 172.00 | 179.00 | 0.0M |
| 2022-02-23 | 189.75 | 189.99 | 184.00 | 184.00 | 0.0M |
| 2022-02-22 | 189.00 | 190.00 | 185.25 | 186.25 | 0.0M |
| 2022-02-21 | 185.00 | 188.00 | 185.00 | 188.00 | 0.0M |
| 2022-02-17 | 187.00 | 187.00 | 181.30 | 181.30 | 0.0M |
| 2022-02-16 | 182.00 | 184.00 | 181.26 | 182.00 | 0.0M |
| 2022-02-15 | 182.03 | 182.03 | 182.00 | 183.90 | 0.0M |
| 2022-02-14 | 186.00 | 186.00 | 183.00 | 183.00 | 0.0M |
| 2022-02-11 | 189.99 | 189.99 | 186.70 | 186.70 | 0.0M |
| 2022-02-10 | 186.61 | 187.00 | 184.00 | 187.00 | 0.0M |
| 2022-02-09 | 189.00 | 189.00 | 186.55 | 188.00 | 0.0M |
| 2022-02-08 | 186.25 | 189.00 | 186.25 | 188.00 | 0.0M |
| 2022-02-07 | 190.00 | 190.00 | 186.50 | 186.50 | 0.0M |
| 2022-02-04 | 189.00 | 189.01 | 189.00 | 189.01 | 0.0M |
| 2022-02-03 | 190.00 | 190.00 | 188.50 | 188.50 | 0.0M |
| 2022-02-02 | 190.00 | 190.00 | 189.00 | 190.00 | 0.0M |
| 2022-02-01 | 187.71 | 187.71 | 186.00 | 186.00 | 0.0M |
| 2022-01-31 | 190.00 | 191.49 | 185.00 | 186.90 | 0.0M |
| 2022-01-28 | 186.25 | 190.00 | 186.00 | 187.50 | 0.0M |
| 2022-01-27 | 190.00 | 190.00 | 188.00 | 188.02 | 0.0M |
| 2022-01-26 | 188.80 | 188.80 | 188.80 | 188.80 | 0.0M |
| 2022-01-25 | 187.05 | 190.00 | 187.00 | 190.00 | 0.0M |
| 2022-01-24 | 188.00 | 193.00 | 185.20 | 186.00 | 0.0M |
| 2022-01-21 | 190.00 | 190.10 | 189.02 | 189.02 | 0.0M |
| 2022-01-20 | 189.13 | 191.35 | 187.25 | 191.35 | 0.0M |
| 2022-01-19 | 189.03 | 189.50 | 189.00 | 189.10 | 0.0M |
| 2022-01-18 | 192.00 | 192.00 | 190.00 | 190.25 | 0.0M |
| 2022-01-17 | 191.75 | 191.91 | 190.30 | 190.30 | 0.0M |
| 2022-01-14 | 195.90 | 195.90 | 193.01 | 193.49 | 0.0M |
| 2022-01-13 | 193.00 | 194.90 | 192.50 | 194.90 | 0.0M |
| 2022-01-12 | 195.00 | 195.00 | 194.00 | 194.00 | 0.0M |
| 2022-01-11 | 197.00 | 198.00 | 194.30 | 195.00 | 0.0M |
| 2022-01-10 | 200.00 | 200.00 | 195.25 | 195.25 | 0.0M |
| 2022-01-07 | 203.00 | 203.00 | 199.00 | 200.00 | 0.0M |
| 2022-01-06 | 200.01 | 204.00 | 198.10 | 200.00 | 0.0M |
| 2022-01-05 | 203.20 | 203.20 | 201.00 | 201.00 | 0.0M |
| 2022-01-04 | 203.00 | 207.00 | 203.00 | 203.00 | 0.0M |
| 2022-01-03 | 206.00 | 209.95 | 200.75 | 202.00 | 0.0M |