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
2022-12-29 183.55 183.55 183.55 183.55 0.0M
2022-12-28 186.40 186.40 183.55 183.55 0.0M
2022-12-27 185.00 186.40 185.00 186.40 0.0M
2022-12-23 187.09 187.09 187.09 187.09 0.0M
2022-12-16 187.09 187.09 187.09 187.09 0.0M
2022-12-15 186.81 187.10 186.81 187.10 0.0M
2022-12-13 177.00 177.65 177.00 177.65 0.0M
2022-12-09 170.84 170.84 170.84 170.84 0.0M
2022-12-06 176.40 176.40 170.84 170.84 0.0M
2022-12-05 172.36 176.40 172.36 176.40 0.0M
2022-12-02 164.16 168.58 164.16 168.58 0.0M
2022-11-30 140.01 164.16 140.01 164.16 0.0M
2022-11-29 155.10 155.10 155.00 155.00 0.0M
2022-11-28 150.18 150.50 150.18 150.50 0.0M
2022-11-21 145.85 145.85 145.85 145.85 0.0M
2022-11-18 151.65 151.65 151.65 151.65 0.0M
2022-11-17 156.31 156.31 156.31 156.31 0.0M
2022-11-16 148.94 157.40 148.94 157.40 0.0M
2022-11-14 151.79 155.51 148.95 148.95 0.0M
2022-11-11 155.43 155.51 155.43 155.51 0.0M
2022-11-10 139.00 148.85 139.00 148.85 0.0M
2022-11-09 133.24 133.24 129.15 129.15 0.0M
2022-11-08 138.74 138.74 138.74 138.74 0.0M
2022-11-04 141.68 142.72 140.55 141.26 0.0M
2022-11-03 130.06 133.25 130.06 133.25 0.0M
2022-11-01 122.75 129.62 122.75 125.40 0.0M
2022-10-31 119.15 119.23 118.56 118.80 0.0M
2022-10-28 119.04 119.23 119.04 119.23 0.0M
2022-10-27 124.00 124.00 124.00 124.00 0.0M
2022-10-26 123.50 126.06 122.71 123.98 0.0M
2022-10-25 116.71 119.20 115.70 115.70 0.0M
2022-10-24 108.73 108.73 105.69 108.25 0.0M
2022-10-21 121.64 124.32 121.64 124.32 0.0M
2022-10-20 123.50 123.50 120.59 121.64 0.0M
2022-10-19 130.41 130.41 130.41 130.41 0.0M
2022-10-18 130.54 131.82 130.42 130.42 0.0M
2022-10-17 154.88 154.88 128.04 128.04 0.0M
2022-10-06 154.88 154.88 154.88 154.88 0.0M
2022-10-05 154.80 157.42 154.80 157.42 0.0M
2022-10-04 150.04 150.04 147.71 147.71 0.0M
2022-10-03 147.03 147.03 142.80 142.80 0.0M
2022-09-30 146.44 147.56 146.44 147.03 0.0M
2022-09-29 151.76 151.76 151.76 151.76 0.0M
2022-09-28 151.76 151.76 151.76 151.76 0.0M
2022-09-27 149.27 150.01 148.54 148.54 0.0M
2022-09-26 132.00 132.00 132.00 132.00 0.0M
2022-09-22 129.50 132.00 129.50 132.00 0.0M
2022-09-15 138.20 138.20 137.20 137.62 0.0M
2022-09-14 132.08 133.46 132.08 133.46 0.0M
2022-09-09 131.90 131.90 131.90 131.90 0.0M
2022-09-08 129.79 130.04 129.79 130.04 0.0M
2022-09-06 129.33 131.31 129.33 131.15 0.0M
2022-09-02 129.94 129.94 129.94 129.94 0.0M
2022-08-29 147.28 147.28 147.28 147.28 0.0M
2022-08-26 145.99 148.80 145.99 147.28 0.0M
2022-08-24 140.00 142.07 140.00 142.07 0.0M
2022-08-22 134.90 138.50 134.90 138.50 0.0M
2022-08-19 133.66 135.53 133.66 134.90 0.0M
2022-08-18 133.99 134.13 133.99 134.13 0.0M
2022-08-17 136.70 136.70 136.70 136.70 0.0M
2022-08-16 136.89 136.89 136.89 136.89 0.0M
2022-08-15 132.00 135.27 132.00 135.27 0.0M
2022-08-12 129.83 132.40 129.83 132.40 0.0M
2022-08-11 129.47 133.61 129.47 133.61 0.0M
2022-08-10 129.48 129.48 129.48 129.48 0.0M
2022-08-09 131.95 131.95 131.95 131.95 0.0M
2022-08-04 139.53 140.14 139.53 140.14 0.0M
2022-08-03 135.10 138.30 135.10 138.30 0.0M
2022-08-02 129.00 134.72 129.00 133.90 0.0M
2022-08-01 132.90 132.90 127.07 130.26 0.0M
2022-07-29 133.27 134.00 132.44 132.91 0.0M
2022-07-28 130.24 135.75 129.80 135.75 0.0M
2022-07-27 140.59 140.59 137.90 138.27 0.0M
2022-07-26 143.59 143.59 140.42 140.60 0.0M
2022-07-25 143.59 143.59 143.59 143.59 0.0M
2022-07-22 147.15 147.15 147.15 147.15 0.0M
2022-07-21 146.85 148.60 146.55 148.60 0.0M
2022-07-20 145.11 145.59 143.16 145.43 0.0M
2022-07-19 135.02 144.20 135.02 144.16 0.0M
2022-07-18 139.44 139.47 138.36 138.36 0.0M
2022-07-15 134.67 137.14 133.89 137.02 0.0M
2022-07-14 141.68 141.68 137.06 138.85 0.0M
2022-07-13 134.14 134.14 134.13 134.13 0.0M
2022-07-12 133.75 134.14 133.75 134.14 0.0M
2022-07-11 130.86 130.86 130.52 130.52 0.0M
2022-07-08 138.80 140.18 137.20 137.49 0.0M
2022-07-07 139.37 142.02 139.37 142.02 0.0M
2022-07-06 139.08 139.08 133.71 135.58 0.0M
2022-07-05 139.08 139.08 139.08 139.08 0.0M
2022-07-04 143.00 143.00 143.00 143.00 0.0M
2022-06-30 141.12 141.71 139.72 141.55 0.0M
2022-06-29 146.20 148.49 142.89 145.88 0.0M
2022-06-28 146.00 151.50 144.76 146.20 0.0M
2022-06-27 127.96 129.90 127.96 129.90 0.0M
2022-06-24 116.97 123.73 116.97 123.73 0.0M
2022-06-23 117.06 118.39 115.66 118.39 0.0M
2022-06-22 116.52 120.00 116.52 118.19 0.0M
2022-06-21 117.12 118.74 117.12 118.74 0.0M
2022-06-20 109.56 109.56 109.56 109.56 0.0M
2022-06-17 109.67 109.67 109.56 109.56 0.0M
2022-06-15 104.81 114.15 104.81 111.65 0.0M
2022-06-13 111.21 111.21 104.81 104.81 0.0M
2022-06-10 111.21 111.21 111.21 111.21 0.0M
2022-06-09 113.88 113.88 113.88 113.88 0.0M
2022-06-08 118.80 123.89 118.80 123.89 0.0M
2022-06-07 113.51 114.00 112.75 114.00 0.0M
2022-06-06 111.00 112.00 110.00 110.24 0.0M
2022-06-02 105.70 105.70 104.99 104.99 0.0M
2022-06-01 106.20 106.20 104.65 104.65 0.0M
2022-05-31 104.25 105.55 102.60 105.11 0.0M
2022-05-30 102.80 102.80 102.80 102.80 0.0M
2022-05-27 101.58 101.58 101.58 101.58 0.0M
2022-05-26 95.94 102.16 95.94 101.60 0.0M
2022-05-24 96.20 96.20 91.90 92.69 0.0M
2022-05-23 100.30 100.30 97.05 98.25 0.0M
2022-05-20 106.61 106.61 103.29 104.25 0.0M
2022-05-19 104.36 104.36 104.36 104.36 0.0M
2022-05-18 106.03 106.03 106.03 106.03 0.0M
2022-05-17 106.32 106.45 106.27 106.45 0.0M
2022-05-16 105.22 107.07 105.22 107.07 0.0M
2022-05-13 101.70 105.90 101.70 105.22 0.0M
2022-05-12 101.14 101.14 99.69 99.93 0.0M
2022-05-11 100.90 104.77 100.90 102.85 0.0M
2022-05-10 101.20 102.21 99.97 99.97 0.0M
2022-05-09 100.56 101.64 100.56 101.15 0.0M
2022-05-06 108.80 109.33 106.91 106.93 0.0M
2022-05-05 111.06 111.60 111.06 111.60 0.0M
2022-05-04 114.00 116.66 114.00 116.66 0.0M
2022-05-03 120.00 122.43 117.29 117.29 0.0M
2022-05-02 119.50 120.00 119.05 120.00 0.0M
2022-04-29 117.01 121.34 116.64 116.64 0.0M
2022-04-28 109.00 110.67 109.00 110.67 0.0M
2022-04-27 108.00 108.88 107.01 108.15 0.0M
2022-04-26 103.56 104.65 101.12 101.12 0.0M
2022-04-25 98.50 105.25 98.50 105.25 0.0M
2022-04-22 106.41 106.41 105.91 105.91 0.0M
2022-04-20 105.58 105.58 101.85 101.85 0.0M
2022-04-19 105.58 105.58 105.58 105.58 0.0M
2022-04-18 103.85 106.04 103.85 106.04 0.0M
2022-04-14 106.59 110.50 106.59 109.33 0.0M
2022-04-13 106.60 106.79 103.95 106.60 0.0M
2022-04-12 104.20 107.04 103.60 103.60 0.0M
2022-04-11 102.91 102.91 100.67 100.70 0.0M
2022-04-08 105.78 107.65 103.29 104.30 0.0M
2022-04-07 107.15 107.68 105.78 105.78 0.0M
2022-04-06 105.60 110.50 105.36 110.12 0.0M
2022-04-05 109.95 109.95 108.80 109.33 0.0M
2022-04-04 116.71 116.71 111.62 111.62 0.0M
2022-04-01 116.99 118.83 115.06 115.06 0.0M
2022-03-31 113.95 113.95 108.72 109.47 0.0M
2022-03-30 116.40 116.80 113.55 114.89 0.0M
2022-03-29 120.00 120.00 116.28 116.38 0.0M
2022-03-28 109.20 112.46 109.20 111.27 0.0M
2022-03-25 110.01 110.01 104.52 106.84 0.0M
2022-03-24 121.60 121.60 113.52 117.24 0.0M
2022-03-23 119.22 120.00 114.00 115.68 0.0M
2022-03-22 116.82 120.87 116.82 119.22 0.0M
2022-03-21 115.50 115.50 105.66 111.78 0.0M
2022-03-18 113.85 120.69 113.85 115.50 0.0M
2022-03-17 119.70 119.70 109.79 111.83 0.0M
2022-03-16 118.50 122.82 110.53 119.70 0.0M
2022-03-15 89.79 93.80 89.79 93.80 0.0M
2022-03-14 90.00 92.07 87.93 88.07 0.0M
2022-03-11 106.65 106.65 98.57 99.71 0.0M
2022-03-10 119.28 119.28 105.23 106.80 0.0M
2022-03-09 118.44 120.96 118.44 120.34 0.0M
2022-03-08 116.70 116.80 115.90 116.80 0.0M
2022-03-07 125.00 125.00 114.57 116.70 0.0M
2022-03-04 136.12 136.12 125.94 125.94 0.0M
2022-03-03 136.12 136.12 136.12 136.12 0.0M
2022-03-02 140.01 143.65 140.01 141.82 0.0M
2022-02-25 136.27 139.38 136.27 139.38 0.0M
2022-02-24 134.56 136.27 132.79 136.27 0.0M
2022-02-23 139.00 139.00 133.42 136.20 0.0M
2022-02-21 148.50 148.50 147.42 147.42 0.0M
2022-02-18 155.07 155.07 148.51 148.51 0.0M
2022-02-17 154.95 155.07 154.65 155.07 0.0M
2022-02-16 153.91 153.91 153.91 153.91 0.0M
2022-02-15 154.98 158.86 154.98 156.94 0.0M
2022-02-14 149.87 153.71 148.06 153.71 0.0M
2022-02-11 154.19 156.79 154.19 154.71 0.0M
2022-02-10 155.47 155.47 153.15 154.19 0.0M
2022-02-09 152.29 155.67 152.29 155.47 0.0M
2022-02-08 148.54 149.11 148.54 149.11 0.0M
2022-02-07 144.46 144.46 141.12 144.28 0.0M
2022-02-04 139.02 144.47 139.02 144.47 0.0M
2022-02-02 141.83 142.09 139.92 139.92 0.0M
2022-02-01 140.56 142.74 140.00 141.83 0.0M
2022-01-31 139.59 141.11 139.59 140.83 0.0M
2022-01-28 130.35 132.76 128.31 132.60 0.0M
2022-01-27 137.49 137.49 132.76 132.76 0.0M
2022-01-26 138.68 140.00 137.49 137.49 0.0M
2022-01-25 139.62 139.99 137.88 137.88 0.0M
2022-01-24 142.21 142.36 136.63 137.89 0.0M
2022-01-21 140.65 143.22 139.71 142.21 0.0M
2022-01-20 128.51 140.67 128.51 138.44 0.0M
2022-01-19 129.66 130.53 128.50 128.50 0.0M
2022-01-18 130.44 130.44 130.44 130.44 0.0M
2022-01-17 130.00 133.54 128.22 133.46 0.0M
2022-01-14 134.16 137.52 130.87 130.91 0.0M
2022-01-13 136.16 137.11 133.80 133.80 0.0M
2022-01-12 137.54 137.54 136.58 137.54 0.0M
2022-01-11 133.84 136.80 133.63 133.80 0.0M
2022-01-10 140.11 141.43 132.00 132.00 0.0M
2022-01-07 144.40 144.90 140.11 140.11 0.0M
2022-01-06 142.32 147.00 142.32 144.00 0.0M
2022-01-05 142.81 143.84 141.75 141.79 0.0M
2022-01-04 145.00 146.30 142.51 146.19 0.0M
2022-01-03 139.18 142.03 139.18 142.03 0.0M