392.00
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 | 130.69 | 140.02 | 130.69 | 137.07 | 0.0M |
2021-12-29 | 131.70 | 131.70 | 128.59 | 130.70 | 0.0M |
2021-12-28 | 133.81 | 133.81 | 131.70 | 131.70 | 0.0M |
2021-12-27 | 133.51 | 134.80 | 132.85 | 133.77 | 0.0M |
2021-12-22 | 135.15 | 135.15 | 128.98 | 128.98 | 0.0M |
2021-12-21 | 135.15 | 135.15 | 135.15 | 135.15 | 0.0M |
2021-12-20 | 130.43 | 130.43 | 123.00 | 124.27 | 0.0M |
2021-12-17 | 124.66 | 130.43 | 124.00 | 130.43 | 0.0M |
2021-12-16 | 139.65 | 141.33 | 127.95 | 127.95 | 0.0M |
2021-12-15 | 141.94 | 142.07 | 133.41 | 136.49 | 0.0M |
2021-12-14 | 140.26 | 144.77 | 139.46 | 143.93 | 0.0M |
2021-12-13 | 140.26 | 140.54 | 139.06 | 140.26 | 0.0M |
2021-12-10 | 144.15 | 147.08 | 144.15 | 147.08 | 0.0M |
2021-12-09 | 149.25 | 149.25 | 147.68 | 147.68 | 0.0M |
2021-12-08 | 156.31 | 156.31 | 149.46 | 152.16 | 0.0M |
2021-12-07 | 159.46 | 159.46 | 156.31 | 156.31 | 0.0M |
2021-12-06 | 142.38 | 142.39 | 142.38 | 142.39 | 0.0M |
2021-12-03 | 149.91 | 149.91 | 142.35 | 142.35 | 0.0M |
2021-12-02 | 163.85 | 164.16 | 162.22 | 163.03 | 0.0M |
2021-12-01 | 167.56 | 167.56 | 156.40 | 159.00 | 0.0M |
2021-11-30 | 152.96 | 153.75 | 152.96 | 153.09 | 0.0M |
2021-11-29 | 158.42 | 158.43 | 149.95 | 152.96 | 0.0M |
2021-11-26 | 163.01 | 163.01 | 151.23 | 155.85 | 0.0M |
2021-11-24 | 163.02 | 163.02 | 163.02 | 163.02 | 0.0M |
2021-11-23 | 162.97 | 166.30 | 162.97 | 163.67 | 0.0M |
2021-11-22 | 161.76 | 163.85 | 161.59 | 163.85 | 0.0M |
2021-11-19 | 163.26 | 163.26 | 162.76 | 162.76 | 0.0M |
2021-11-18 | 157.00 | 163.84 | 157.00 | 163.26 | 0.0M |
2021-11-17 | 165.06 | 165.06 | 161.13 | 161.13 | 0.0M |
2021-11-16 | 170.35 | 170.88 | 165.00 | 165.06 | 0.0M |
2021-11-12 | 166.18 | 168.20 | 166.15 | 168.20 | 0.0M |
2021-11-11 | 166.44 | 167.71 | 166.44 | 167.71 | 0.0M |
2021-11-10 | 166.78 | 170.28 | 166.78 | 166.98 | 0.0M |
2021-11-09 | 170.00 | 170.00 | 164.72 | 166.27 | 0.0M |
2021-11-08 | 171.54 | 174.41 | 170.59 | 173.38 | 0.0M |
2021-11-05 | 162.70 | 167.85 | 162.70 | 165.60 | 0.0M |
2021-11-04 | 161.26 | 161.26 | 156.97 | 159.91 | 0.0M |
2021-11-03 | 167.03 | 167.03 | 161.26 | 161.26 | 0.0M |
2021-11-01 | 161.63 | 167.03 | 161.63 | 167.03 | 0.0M |
2021-10-29 | 158.36 | 160.32 | 158.23 | 160.32 | 0.0M |
2021-10-28 | 160.96 | 163.21 | 160.96 | 162.24 | 0.0M |
2021-10-27 | 159.21 | 160.96 | 159.21 | 160.96 | 0.0M |
2021-10-26 | 162.72 | 162.72 | 159.14 | 159.21 | 0.0M |
2021-10-25 | 171.55 | 171.55 | 161.94 | 162.52 | 0.0M |
2021-10-22 | 177.00 | 181.08 | 171.55 | 171.55 | 0.0M |
2021-10-21 | 176.46 | 179.01 | 176.35 | 177.00 | 0.0M |
2021-10-20 | 174.35 | 174.40 | 170.19 | 172.95 | 0.0M |
2021-10-19 | 175.50 | 175.50 | 170.46 | 174.43 | 0.0M |
2021-10-18 | 176.58 | 178.55 | 173.75 | 174.75 | 0.0M |
2021-10-15 | 179.90 | 181.23 | 174.25 | 176.58 | 0.0M |
2021-10-14 | 179.43 | 179.82 | 176.80 | 176.80 | 0.0M |
2021-10-13 | 177.49 | 180.90 | 176.57 | 177.30 | 0.0M |
2021-10-11 | 177.79 | 177.79 | 175.75 | 175.75 | 0.0M |
2021-10-08 | 171.83 | 176.40 | 171.83 | 175.68 | 0.0M |
2021-10-07 | 174.30 | 175.62 | 173.82 | 173.92 | 0.0M |
2021-10-06 | 171.15 | 171.37 | 170.27 | 170.27 | 0.0M |
2021-10-05 | 166.60 | 171.49 | 166.60 | 171.49 | 0.0M |
2021-10-04 | 164.93 | 167.18 | 164.71 | 167.18 | 0.0M |
2021-10-01 | 167.74 | 167.74 | 164.72 | 166.77 | 0.0M |
2021-09-30 | 161.06 | 168.57 | 161.06 | 168.57 | 0.0M |
2021-09-29 | 164.32 | 164.32 | 161.27 | 161.87 | 0.0M |
2021-09-28 | 165.50 | 165.50 | 162.86 | 164.32 | 0.0M |
2021-09-27 | 154.01 | 160.64 | 152.31 | 160.64 | 0.0M |
2021-09-24 | 153.94 | 153.94 | 150.56 | 153.93 | 0.0M |
2021-09-23 | 151.48 | 154.03 | 151.48 | 153.95 | 0.0M |
2021-09-22 | 154.81 | 154.81 | 154.20 | 154.81 | 0.0M |
2021-09-21 | 150.16 | 150.55 | 150.16 | 150.55 | 0.0M |
2021-09-20 | 148.20 | 148.20 | 147.15 | 147.15 | 0.0M |
2021-09-17 | 155.07 | 155.07 | 150.01 | 150.01 | 0.0M |
2021-09-16 | 145.65 | 151.30 | 145.65 | 151.30 | 0.0M |
2021-09-15 | 145.94 | 146.70 | 145.94 | 146.70 | 0.0M |
2021-09-14 | 153.22 | 153.57 | 147.56 | 148.80 | 0.0M |
2021-09-13 | 159.92 | 160.89 | 151.99 | 153.22 | 0.0M |
2021-09-10 | 166.78 | 166.78 | 162.16 | 162.16 | 0.0M |
2021-09-09 | 170.84 | 170.84 | 165.95 | 166.78 | 0.0M |
2021-09-08 | 162.41 | 171.03 | 162.41 | 170.84 | 0.0M |
2021-09-03 | 162.72 | 163.45 | 159.36 | 162.40 | 0.0M |
2021-09-02 | 164.00 | 164.00 | 159.95 | 162.73 | 0.0M |
2021-09-01 | 163.00 | 165.00 | 162.71 | 164.01 | 0.0M |
2021-08-31 | 150.29 | 151.65 | 150.29 | 151.65 | 0.0M |
2021-08-30 | 149.10 | 150.29 | 147.60 | 150.29 | 0.0M |
2021-08-27 | 149.10 | 149.10 | 149.10 | 149.10 | 0.0M |
2021-08-26 | 152.00 | 152.00 | 150.10 | 150.10 | 0.0M |
2021-08-25 | 152.55 | 152.55 | 150.45 | 150.60 | 0.0M |
2021-08-24 | 152.55 | 152.55 | 152.55 | 152.55 | 0.0M |
2021-08-23 | 146.99 | 148.42 | 140.53 | 147.28 | 0.0M |
2021-08-20 | 147.41 | 147.41 | 138.67 | 138.67 | 0.0M |
2021-08-19 | 143.09 | 144.10 | 143.05 | 144.10 | 0.0M |
2021-08-18 | 128.57 | 128.57 | 128.16 | 128.19 | 0.0M |
2021-08-17 | 129.00 | 129.00 | 127.20 | 127.20 | 0.0M |
2021-08-16 | 130.12 | 130.13 | 129.48 | 129.48 | 0.0M |
2021-08-13 | 127.19 | 130.13 | 127.19 | 130.13 | 0.0M |
2021-08-12 | 125.58 | 125.58 | 125.58 | 125.58 | 0.0M |
2021-08-11 | 129.09 | 129.09 | 129.09 | 129.09 | 0.0M |
2021-08-10 | 130.27 | 130.27 | 130.26 | 130.26 | 0.0M |
2021-08-09 | 129.74 | 131.71 | 128.57 | 130.40 | 0.0M |
2021-08-06 | 128.96 | 129.74 | 128.96 | 129.74 | 0.0M |
2021-08-05 | 124.02 | 129.35 | 124.02 | 129.35 | 0.0M |
2021-08-04 | 126.23 | 126.23 | 125.11 | 125.11 | 0.0M |
2021-08-03 | 133.33 | 133.33 | 127.40 | 127.91 | 0.0M |
2021-08-02 | 134.15 | 134.20 | 133.33 | 133.33 | 0.0M |
2021-07-30 | 136.50 | 136.50 | 136.25 | 136.25 | 0.0M |
2021-07-29 | 140.53 | 140.53 | 140.53 | 140.53 | 0.0M |
2021-07-28 | 137.68 | 138.28 | 137.68 | 138.28 | 0.0M |
2021-07-27 | 129.66 | 135.10 | 128.00 | 135.10 | 0.0M |
2021-07-26 | 140.01 | 140.01 | 126.84 | 131.32 | 0.0M |
2021-07-23 | 142.80 | 144.80 | 140.00 | 142.50 | 0.0M |
2021-07-22 | 152.52 | 152.52 | 148.84 | 149.40 | 0.0M |
2021-07-21 | 150.01 | 152.50 | 150.01 | 151.81 | 0.0M |
2021-07-20 | 149.25 | 150.01 | 148.39 | 150.01 | 0.0M |
2021-07-19 | 155.10 | 155.10 | 155.10 | 155.10 | 0.0M |
2021-07-16 | 160.96 | 160.96 | 154.42 | 154.80 | 0.0M |
2021-07-15 | 164.00 | 164.00 | 160.96 | 160.96 | 0.0M |
2021-07-14 | 164.75 | 164.75 | 162.00 | 162.18 | 0.0M |
2021-07-13 | 164.75 | 168.00 | 164.75 | 166.73 | 0.0M |
2021-07-12 | 167.28 | 167.28 | 164.74 | 164.75 | 0.0M |
2021-07-08 | 172.90 | 172.90 | 166.60 | 167.28 | 0.0M |
2021-07-07 | 178.56 | 178.56 | 175.00 | 175.00 | 0.0M |
2021-07-06 | 179.04 | 179.85 | 179.04 | 179.85 | 0.0M |
2021-07-02 | 176.75 | 176.75 | 176.75 | 176.75 | 0.0M |
2021-07-01 | 178.20 | 178.20 | 177.66 | 177.85 | 0.0M |
2021-06-30 | 178.17 | 180.36 | 177.00 | 177.00 | 0.0M |
2021-06-28 | 174.60 | 174.78 | 174.60 | 174.78 | 0.0M |
2021-06-25 | 180.76 | 180.76 | 173.62 | 173.62 | 0.0M |
2021-06-24 | 181.26 | 181.26 | 181.08 | 181.08 | 0.0M |
2021-06-23 | 180.36 | 182.52 | 180.36 | 182.16 | 0.0M |
2021-06-21 | 187.00 | 187.25 | 185.63 | 185.63 | 0.0M |
2021-06-18 | 186.58 | 189.00 | 186.58 | 189.00 | 0.0M |
2021-06-16 | 189.01 | 189.01 | 187.91 | 188.80 | 0.0M |
2021-06-15 | 189.96 | 189.96 | 186.77 | 186.77 | 0.0M |
2021-06-14 | 190.76 | 190.76 | 187.71 | 187.71 | 0.0M |
2021-06-11 | 191.14 | 192.47 | 191.14 | 191.71 | 0.0M |
2021-06-10 | 189.00 | 190.00 | 189.00 | 190.00 | 0.0M |
2021-06-09 | 192.05 | 192.05 | 190.19 | 191.74 | 0.0M |
2021-06-08 | 190.00 | 190.57 | 188.48 | 188.48 | 0.0M |
2021-06-07 | 190.00 | 190.15 | 190.00 | 190.15 | 0.0M |
2021-06-04 | 199.87 | 199.87 | 198.00 | 198.00 | 0.0M |
2021-06-02 | 208.70 | 208.70 | 201.20 | 201.20 | 0.0M |
2021-06-01 | 216.24 | 216.24 | 208.70 | 208.70 | 0.0M |
2021-05-31 | 221.10 | 221.10 | 221.10 | 221.10 | 0.0M |
2021-05-28 | 214.00 | 216.93 | 214.00 | 216.93 | 0.0M |
2021-05-27 | 214.00 | 214.00 | 214.00 | 214.00 | 0.0M |
2021-05-26 | 215.04 | 215.04 | 215.04 | 215.04 | 0.0M |
2021-05-25 | 211.46 | 216.09 | 211.46 | 216.09 | 0.0M |
2021-05-24 | 213.00 | 213.00 | 208.95 | 208.95 | 0.0M |
2021-05-21 | 213.62 | 213.84 | 212.30 | 213.00 | 0.0M |
2021-05-20 | 218.00 | 218.90 | 218.00 | 218.20 | 0.0M |
2021-05-19 | 206.30 | 218.40 | 206.30 | 217.98 | 0.0M |
2021-05-18 | 204.81 | 210.63 | 204.75 | 210.63 | 0.0M |
2021-05-17 | 204.80 | 206.00 | 204.80 | 206.00 | 0.0M |
2021-05-14 | 191.50 | 198.20 | 191.50 | 198.20 | 0.0M |
2021-05-13 | 191.40 | 192.40 | 191.40 | 192.40 | 0.0M |
2021-05-12 | 193.70 | 193.70 | 191.95 | 191.95 | 0.0M |
2021-05-11 | 191.80 | 193.70 | 191.50 | 193.70 | 0.0M |
2021-05-10 | 206.20 | 206.20 | 192.60 | 192.60 | 0.0M |
2021-05-07 | 208.20 | 208.20 | 206.20 | 206.20 | 0.0M |
2021-05-06 | 207.20 | 211.00 | 207.20 | 208.20 | 0.0M |
2021-05-04 | 210.80 | 210.80 | 204.80 | 206.60 | 0.0M |
2021-05-03 | 213.20 | 213.20 | 210.80 | 210.80 | 0.0M |
2021-04-30 | 213.20 | 213.20 | 213.20 | 213.20 | 0.0M |
2021-04-29 | 218.20 | 221.80 | 213.20 | 213.20 | 0.0M |
2021-04-28 | 216.95 | 218.60 | 216.95 | 218.00 | 0.0M |
2021-04-27 | 211.60 | 214.36 | 211.60 | 212.40 | 0.0M |
2021-04-26 | 212.20 | 212.20 | 212.20 | 212.20 | 0.0M |
2021-04-23 | 208.96 | 214.80 | 208.96 | 210.40 | 0.0M |
2021-04-22 | 201.39 | 213.20 | 201.39 | 211.50 | 0.0M |
2021-04-20 | 206.00 | 206.00 | 198.00 | 201.39 | 0.0M |
2021-04-19 | 205.40 | 209.40 | 205.40 | 206.00 | 0.0M |
2021-04-16 | 206.00 | 206.00 | 205.00 | 205.00 | 0.0M |
2021-04-15 | 201.00 | 203.20 | 201.00 | 203.20 | 0.0M |
2021-04-14 | 202.90 | 207.60 | 202.90 | 204.50 | 0.0M |
2021-04-13 | 201.60 | 203.20 | 199.00 | 199.80 | 0.0M |
2021-04-12 | 211.00 | 211.00 | 199.50 | 201.60 | 0.0M |
2021-04-09 | 213.20 | 213.20 | 211.00 | 211.80 | 0.0M |
2021-04-08 | 221.20 | 221.20 | 213.20 | 213.20 | 0.0M |
2021-04-07 | 214.30 | 217.00 | 213.40 | 217.00 | 0.0M |
2021-04-06 | 226.44 | 228.20 | 225.80 | 225.81 | 0.0M |
2021-04-05 | 224.01 | 224.01 | 223.75 | 223.75 | 0.0M |
2021-03-31 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
2021-03-30 | 225.00 | 228.80 | 223.40 | 228.80 | 0.0M |
2021-03-29 | 218.75 | 219.40 | 214.00 | 219.00 | 0.0M |
2021-03-26 | 221.50 | 221.50 | 215.80 | 215.80 | 0.0M |
2021-03-25 | 213.20 | 217.00 | 213.20 | 216.60 | 0.0M |
2021-03-24 | 215.20 | 215.40 | 213.80 | 213.80 | 0.0M |
2021-03-23 | 228.05 | 228.05 | 219.00 | 219.00 | 0.0M |
2021-03-22 | 233.37 | 234.40 | 229.00 | 229.00 | 0.0M |
2021-03-19 | 239.40 | 239.40 | 228.00 | 230.60 | 0.0M |
2021-03-18 | 243.41 | 243.41 | 239.40 | 239.40 | 0.0M |
2021-03-17 | 248.19 | 248.60 | 247.60 | 247.60 | 0.0M |
2021-03-16 | 248.40 | 248.80 | 246.00 | 248.20 | 0.0M |
2021-03-15 | 239.60 | 250.60 | 239.60 | 248.40 | 0.0M |
2021-03-12 | 241.00 | 241.00 | 238.60 | 239.60 | 0.0M |
2021-03-11 | 226.80 | 226.80 | 226.80 | 226.80 | 0.0M |
2021-03-10 | 232.80 | 232.80 | 232.80 | 232.80 | 0.0M |
2021-03-09 | 231.80 | 234.00 | 231.60 | 232.80 | 0.0M |
2021-03-08 | 225.88 | 228.20 | 223.80 | 228.20 | 0.0M |
2021-03-05 | 225.60 | 227.80 | 224.80 | 227.80 | 0.0M |
2021-03-04 | 222.81 | 224.01 | 221.59 | 222.00 | 0.0M |
2021-03-03 | 230.74 | 232.06 | 224.00 | 224.00 | 0.0M |
2021-03-02 | 227.20 | 228.00 | 227.20 | 228.00 | 0.0M |
2021-03-01 | 223.37 | 223.37 | 223.37 | 223.37 | 0.0M |
2021-02-26 | 222.60 | 222.60 | 222.60 | 222.60 | 0.0M |
2021-02-25 | 223.65 | 224.80 | 219.60 | 220.60 | 0.0M |
2021-02-24 | 223.50 | 223.50 | 221.00 | 221.00 | 0.0M |
2021-02-23 | 229.40 | 229.40 | 218.00 | 223.50 | 0.0M |
2021-02-22 | 216.60 | 218.80 | 214.00 | 218.40 | 0.0M |
2021-02-19 | 211.20 | 212.23 | 210.20 | 210.20 | 0.0M |
2021-02-18 | 205.52 | 205.52 | 200.60 | 200.60 | 0.0M |
2021-02-17 | 207.30 | 207.30 | 207.30 | 207.30 | 0.0M |
2021-02-12 | 203.30 | 203.30 | 199.50 | 199.50 | 0.0M |
2021-02-11 | 197.90 | 203.30 | 197.00 | 203.30 | 0.0M |
2021-02-10 | 195.35 | 197.00 | 194.85 | 197.00 | 0.0M |
2021-02-09 | 193.70 | 193.70 | 190.60 | 190.60 | 0.0M |
2021-02-08 | 189.00 | 191.50 | 189.00 | 191.50 | 0.0M |
2021-02-05 | 181.49 | 181.49 | 181.49 | 181.49 | 0.0M |
2021-02-04 | 177.25 | 177.25 | 177.25 | 177.25 | 0.0M |
2021-02-02 | 170.55 | 170.55 | 170.55 | 170.55 | 0.0M |
2021-02-01 | 171.50 | 171.50 | 171.50 | 171.50 | 0.0M |
2021-01-28 | 178.45 | 178.55 | 177.65 | 178.55 | 0.0M |
2021-01-27 | 181.00 | 181.00 | 169.95 | 172.41 | 0.0M |
2021-01-26 | 174.25 | 174.25 | 173.55 | 173.55 | 0.0M |
2021-01-21 | 178.60 | 181.50 | 178.60 | 181.50 | 0.0M |
2021-01-20 | 181.50 | 181.50 | 178.75 | 178.75 | 0.0M |
2021-01-19 | 175.40 | 178.31 | 175.40 | 177.60 | 0.0M |
2021-01-15 | 175.40 | 175.40 | 175.40 | 175.40 | 0.0M |
2021-01-14 | 176.28 | 176.28 | 172.47 | 172.47 | 0.0M |
2021-01-13 | 174.59 | 176.40 | 173.93 | 176.28 | 0.0M |
2021-01-12 | 181.80 | 182.84 | 174.50 | 174.59 | 0.0M |
2021-01-11 | 189.10 | 189.10 | 181.80 | 181.80 | 0.0M |
2021-01-08 | 178.70 | 181.85 | 177.59 | 181.80 | 0.0M |
2021-01-07 | 180.25 | 180.25 | 177.91 | 178.75 | 0.0M |
2021-01-06 | 179.95 | 181.91 | 178.75 | 180.25 | 0.0M |
2021-01-05 | 180.31 | 180.31 | 180.31 | 180.31 | 0.0M |
2021-01-04 | 169.50 | 178.20 | 169.50 | 178.20 | 0.0M |