最終更新: 2025-10-01
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 27.10 27.25 27.00 27.05 0.3M
2022-12-29 26.85 27.00 26.50 26.90 0.8M
2022-12-28 27.20 27.20 26.90 26.95 0.7M
2022-12-27 27.25 27.45 27.20 27.20 0.3M
2022-12-26 26.95 27.15 26.95 27.05 0.4M
2022-12-23 27.00 27.00 26.70 26.95 0.6M
2022-12-22 27.15 27.45 27.10 27.25 0.4M
2022-12-21 27.05 27.25 26.90 26.95 0.3M
2022-12-20 27.95 27.95 26.90 26.90 1.2M
2022-12-19 27.65 28.00 27.55 27.80 0.9M
2022-12-16 27.70 28.15 27.65 27.95 0.9M
2022-12-15 28.25 28.25 27.85 28.05 0.9M
2022-12-14 28.00 28.40 27.85 28.00 1.4M
2022-12-13 28.35 28.60 27.80 27.85 1.6M
2022-12-12 27.60 28.20 27.30 28.20 2.2M
2022-12-09 27.15 27.60 27.15 27.50 0.7M
2022-12-08 27.20 27.25 26.95 27.05 0.8M
2022-12-07 27.45 27.65 27.15 27.20 1.2M
2022-12-06 27.80 28.10 27.45 27.45 1.9M
2022-12-05 27.50 28.15 27.45 28.10 2.6M
2022-12-02 27.70 27.70 27.15 27.40 0.7M
2022-12-01 27.85 28.00 27.35 27.55 1.4M
2022-11-30 27.25 27.80 27.25 27.60 1.6M
2022-11-29 26.90 27.25 26.85 27.20 0.6M
2022-11-28 26.85 26.85 26.50 26.85 0.5M
2022-11-25 26.70 27.00 26.70 26.80 0.5M
2022-11-24 26.55 26.65 26.50 26.65 0.6M
2022-11-23 26.65 26.65 26.40 26.40 0.3M
2022-11-22 26.60 26.60 26.35 26.40 0.4M
2022-11-21 26.80 26.80 26.50 26.50 0.4M
2022-11-18 27.05 27.10 26.65 26.70 0.9M
2022-11-17 26.80 27.15 26.80 27.05 0.7M
2022-11-16 27.20 27.30 26.75 26.75 1.0M
2022-11-15 26.95 27.25 26.80 27.10 1.2M
2022-11-14 26.45 27.00 26.35 26.95 1.7M
2022-11-11 26.65 26.70 26.40 26.40 0.9M
2022-11-10 26.75 26.75 26.35 26.40 1.0M
2022-11-09 26.80 27.00 26.65 26.75 0.8M
2022-11-08 26.65 26.95 26.60 26.80 0.8M
2022-11-07 26.75 26.85 26.50 26.70 1.0M
2022-11-04 26.50 26.85 26.50 26.75 0.6M
2022-11-03 26.85 27.00 26.70 26.75 0.5M
2022-11-02 26.85 27.20 26.80 27.10 0.7M
2022-11-01 26.15 26.80 26.15 26.70 0.5M
2022-10-31 26.45 26.70 26.25 26.45 0.7M
2022-10-28 26.60 26.60 26.40 26.40 0.4M
2022-10-27 26.70 26.70 26.40 26.55 0.6M
2022-10-26 26.45 26.70 26.30 26.35 0.7M
2022-10-25 26.60 26.70 26.25 26.35 0.7M
2022-10-24 27.70 27.70 26.40 26.40 0.9M
2022-10-21 27.20 27.30 26.60 26.60 1.0M
2022-10-20 26.60 27.50 26.05 27.20 4.7M
2022-10-19 26.85 27.40 26.70 26.75 1.1M
2022-10-18 26.70 26.90 26.45 26.85 0.8M
2022-10-17 26.50 26.80 26.15 26.55 0.7M
2022-10-14 26.20 26.80 26.20 26.60 0.8M
2022-10-13 26.50 26.75 25.95 25.95 1.3M
2022-10-12 26.70 26.95 26.40 26.60 1.2M
2022-10-11 26.80 27.00 26.30 26.75 1.3M
2022-10-07 26.70 27.05 26.70 26.80 0.7M
2022-10-06 26.70 26.80 26.55 26.70 0.4M
2022-10-05 26.90 26.90 26.60 26.70 0.6M
2022-10-04 26.40 26.65 26.30 26.45 0.6M
2022-10-03 25.70 26.35 25.70 26.20 0.7M
2022-09-30 25.55 26.00 25.10 26.00 0.7M
2022-09-29 25.75 25.80 25.20 25.65 0.9M
2022-09-28 26.10 26.10 25.00 25.10 1.7M
2022-09-27 26.20 26.25 25.85 26.10 1.3M
2022-09-26 27.00 27.00 25.80 26.20 1.6M
2022-09-23 27.25 27.50 27.10 27.15 0.4M
2022-09-22 27.30 27.60 27.00 27.25 0.8M
2022-09-21 27.80 27.80 27.30 27.30 0.6M
2022-09-20 27.70 27.95 27.70 27.80 0.3M
2022-09-19 28.10 28.10 27.50 27.55 0.7M
2022-09-16 28.30 28.50 28.05 28.05 0.9M
2022-09-15 27.65 28.40 27.65 28.25 1.0M
2022-09-14 27.50 27.85 27.40 27.65 0.8M
2022-09-13 28.10 28.30 28.00 28.05 0.7M
2022-09-12 27.90 28.10 27.75 28.00 0.5M
2022-09-08 27.05 27.70 27.05 27.65 0.6M
2022-09-07 27.45 27.50 27.00 27.00 0.9M
2022-09-06 27.80 28.05 27.50 27.65 0.6M
2022-09-05 27.85 27.85 27.65 27.70 0.6M
2022-09-02 27.85 28.15 27.85 27.90 0.5M
2022-09-01 28.05 28.15 27.70 27.85 1.3M
2022-08-31 28.10 28.40 28.00 28.20 1.3M
2022-08-30 28.20 28.55 28.20 28.30 0.7M
2022-08-29 28.20 28.70 28.10 28.40 1.2M
2022-08-26 29.40 29.50 28.90 28.90 1.1M
2022-08-25 28.90 29.25 28.80 29.25 1.5M
2022-08-24 28.30 28.90 28.25 28.75 1.7M
2022-08-23 28.20 28.40 28.05 28.25 0.6M
2022-08-22 28.00 28.35 27.85 28.25 0.6M
2022-08-19 28.10 28.30 27.85 28.20 0.6M
2022-08-18 28.00 28.15 27.80 28.10 0.8M
2022-08-17 28.25 28.40 27.95 28.00 0.9M
2022-08-16 28.25 28.45 28.15 28.25 0.8M
2022-08-15 27.75 28.25 27.75 28.15 1.1M
2022-08-12 27.60 27.95 27.55 27.75 1.1M
2022-08-11 28.00 28.00 27.60 27.60 1.1M
2022-08-10 27.20 27.80 27.20 27.65 1.4M
2022-08-09 27.05 27.65 26.95 27.40 1.5M
2022-08-08 26.75 27.15 26.40 27.10 1.3M
2022-08-05 26.30 26.80 26.30 26.75 1.8M
2022-08-04 26.00 26.00 25.30 25.90 0.9M
2022-08-03 26.30 26.35 25.70 25.75 1.1M
2022-08-02 26.00 26.40 25.80 26.35 1.7M
2022-08-01 26.00 26.50 25.85 26.30 1.9M
2022-07-29 25.40 25.90 25.40 25.85 1.5M
2022-07-28 25.65 25.70 25.30 25.45 0.7M
2022-07-27 25.60 25.60 25.25 25.40 1.0M
2022-07-26 25.75 25.75 25.40 25.45 1.3M
2022-07-25 25.35 25.55 25.15 25.50 1.0M
2022-07-22 25.65 25.65 25.30 25.35 1.1M
2022-07-21 25.20 25.55 25.05 25.50 1.1M
2022-07-20 25.60 25.75 25.00 25.05 3.1M
2022-07-19 25.60 25.85 25.10 25.35 5.6M
2022-07-18 27.05 28.10 27.00 28.10 5.0M
2022-07-15 27.05 27.05 26.70 27.00 2.8M
2022-07-14 27.40 27.40 26.55 27.00 3.2M
2022-07-13 27.50 27.50 26.75 26.80 2.7M
2022-07-12 27.75 27.85 26.60 26.65 3.7M
2022-07-11 28.40 28.40 27.80 27.95 1.5M
2022-07-08 28.55 28.80 28.25 28.30 1.3M
2022-07-07 28.50 28.50 27.75 28.40 1.6M
2022-07-06 29.40 29.40 28.15 28.25 2.4M
2022-07-05 29.30 29.65 29.00 29.40 1.3M
2022-07-04 29.15 29.40 28.70 28.95 1.3M
2022-07-01 29.70 30.05 28.90 28.95 2.0M
2022-06-30 30.50 30.50 29.55 29.65 2.8M
2022-06-29 30.50 30.85 30.45 30.45 0.9M
2022-06-28 31.45 31.45 30.70 30.70 0.9M
2022-06-27 31.75 31.80 31.20 31.30 1.5M
2022-06-24 30.60 31.35 30.55 31.35 1.8M
2022-06-23 31.05 31.20 30.20 30.35 2.5M
2022-06-22 32.45 32.45 30.85 30.95 2.9M
2022-06-21 31.10 32.30 30.80 31.95 3.9M
2022-06-20 31.30 31.30 30.40 30.40 2.3M
2022-06-17 31.65 31.65 30.45 31.20 2.4M
2022-06-16 30.95 32.00 30.90 31.20 5.1M
2022-06-15 30.45 30.75 30.25 30.60 1.3M
2022-06-14 30.00 30.20 29.50 30.10 1.1M
2022-06-13 30.25 30.35 30.05 30.20 1.1M
2022-06-10 30.30 31.00 30.30 30.80 0.9M
2022-06-09 30.45 30.70 30.40 30.65 0.7M
2022-06-08 30.65 30.75 30.50 30.55 0.8M
2022-06-07 30.55 30.60 30.35 30.45 0.7M
2022-06-06 30.80 30.85 30.45 30.60 0.8M
2022-06-02 30.05 30.70 30.00 30.55 1.5M
2022-06-01 29.90 30.20 29.90 30.15 1.0M
2022-05-31 30.10 30.30 29.75 29.90 2.2M
2022-05-30 30.20 30.25 30.05 30.10 0.8M
2022-05-27 30.15 30.30 29.90 29.95 0.7M
2022-05-26 30.00 30.25 29.85 29.90 0.5M
2022-05-25 29.90 30.25 29.80 30.15 0.9M
2022-05-24 30.15 30.20 29.65 29.80 1.1M
2022-05-23 30.05 30.30 30.05 30.10 0.6M
2022-05-20 29.90 30.05 29.70 29.95 0.7M
2022-05-19 29.50 29.75 29.20 29.65 1.3M
2022-05-18 29.90 30.30 29.70 30.20 1.6M
2022-05-17 29.40 29.65 29.20 29.60 1.2M
2022-05-16 29.65 29.65 28.80 29.10 1.7M
2022-05-13 28.70 29.30 28.70 29.25 1.1M
2022-05-12 29.05 29.10 28.60 28.60 2.1M
2022-05-11 29.70 29.70 28.90 29.00 2.9M
2022-05-10 29.50 29.85 29.15 29.80 1.8M
2022-05-09 30.90 30.90 29.60 29.65 3.8M
2022-05-06 31.45 31.45 31.05 31.20 2.2M
2022-05-05 32.40 32.55 31.95 32.05 1.0M
2022-05-04 32.20 32.60 32.10 32.15 1.0M
2022-05-03 31.90 32.15 31.65 32.10 0.7M
2022-04-29 32.00 32.20 31.85 32.20 1.3M
2022-04-28 31.25 32.05 31.25 32.05 1.4M
2022-04-26 31.80 32.15 31.75 32.05 1.6M
2022-04-25 32.35 32.40 31.55 31.60 3.0M
2022-04-22 32.90 33.20 32.75 32.90 1.2M
2022-04-21 33.40 33.45 32.85 33.20 2.1M
2022-04-20 32.50 33.25 32.35 33.00 3.6M
2022-04-19 31.50 32.30 31.40 32.25 3.5M
2022-04-18 32.25 32.25 31.20 31.30 4.6M
2022-04-15 33.00 33.05 32.50 32.50 1.7M
2022-04-14 33.40 33.45 33.00 33.05 1.8M
2022-04-13 33.00 33.50 32.95 32.95 2.6M
2022-04-12 32.50 32.85 32.35 32.85 3.2M
2022-04-11 33.20 33.50 32.60 32.75 2.6M
2022-04-08 33.35 33.40 33.00 33.10 3.7M
2022-04-07 34.15 34.40 33.25 33.25 4.0M
2022-04-06 34.40 34.55 34.05 34.15 2.8M
2022-04-01 34.65 34.65 34.40 34.60 1.4M
2022-03-31 34.80 34.90 34.65 34.90 1.3M
2022-03-30 34.45 34.80 34.45 34.80 1.5M
2022-03-29 34.85 34.85 34.35 34.35 1.4M
2022-03-28 34.45 34.85 34.05 34.85 2.0M
2022-03-25 34.50 34.75 34.50 34.55 2.3M
2022-03-24 34.50 34.50 34.20 34.45 1.7M
2022-03-23 34.80 34.80 34.40 34.50 2.2M
2022-03-22 34.45 34.55 34.20 34.55 2.2M
2022-03-21 34.30 34.65 34.25 34.35 2.2M
2022-03-18 34.60 34.75 34.10 34.10 3.0M
2022-03-17 34.40 34.95 34.10 34.60 4.9M
2022-03-16 33.80 34.40 33.35 33.90 4.3M
2022-03-15 34.30 34.35 33.50 33.60 3.7M
2022-03-14 34.40 34.80 34.25 34.45 2.1M
2022-03-11 34.15 34.40 33.30 34.20 3.0M
2022-03-10 34.45 34.45 33.95 34.20 2.1M
2022-03-09 33.10 34.20 33.10 33.85 3.6M
2022-03-08 33.50 33.70 32.45 32.80 5.2M
2022-03-07 34.90 34.90 33.30 33.65 6.6M
2022-03-04 35.25 35.45 34.90 35.00 4.0M
2022-03-03 35.40 35.65 35.25 35.40 1.8M
2022-03-02 35.75 35.90 35.05 35.15 4.0M
2022-03-01 35.65 36.25 35.50 35.65 3.8M
2022-02-25 35.40 35.60 35.05 35.20 2.8M
2022-02-24 35.80 36.00 35.05 35.20 4.2M
2022-02-23 35.60 35.90 35.35 35.60 1.6M
2022-02-22 35.90 36.20 35.30 35.55 5.6M
2022-02-21 35.65 36.15 35.30 36.05 5.5M
2022-02-18 36.15 36.90 35.50 35.85 7.5M
2022-02-17 37.45 37.45 36.55 36.60 4.3M
2022-02-16 37.90 37.90 37.05 37.15 3.6M
2022-02-15 37.55 37.75 37.10 37.25 3.1M
2022-02-14 38.20 38.50 37.40 37.45 3.0M
2022-02-11 38.55 39.15 38.35 38.60 2.3M
2022-02-10 39.30 39.50 38.55 38.75 4.1M
2022-02-09 38.00 39.45 37.90 39.30 5.5M
2022-02-08 37.90 38.20 37.30 38.00 2.5M
2022-02-07 37.45 38.15 37.35 37.70 4.0M
2022-01-26 37.90 37.95 36.85 37.10 4.8M
2022-01-25 38.40 38.85 37.40 37.75 5.5M
2022-01-24 37.95 38.65 37.05 38.55 5.2M
2022-01-21 38.55 38.95 38.00 38.00 5.3M
2022-01-20 37.90 38.75 37.80 38.65 4.1M
2022-01-19 37.80 38.05 37.50 37.90 2.1M
2022-01-18 37.75 38.45 37.75 38.00 3.9M
2022-01-17 37.45 37.80 37.10 37.55 2.6M
2022-01-14 37.95 37.95 36.70 36.90 3.9M
2022-01-13 38.80 38.80 37.75 37.90 2.9M
2022-01-12 38.10 38.85 37.90 38.35 3.3M
2022-01-11 38.30 38.65 37.80 37.80 4.1M
2022-01-10 39.70 39.70 37.90 38.15 10.6M
2022-01-07 38.80 39.75 38.70 39.70 6.6M
2022-01-06 38.50 39.85 38.45 39.15 7.3M
2022-01-05 39.20 39.35 38.70 38.80 7.9M
2022-01-04 40.10 40.15 39.20 39.30 7.3M
2022-01-03 40.95 41.10 39.55 40.05 8.5M