48.50
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 210.00 | 213.00 | 207.00 | 210.00 | 0.0M |
| 2021-12-30 | 210.00 | 212.00 | 211.00 | 210.00 | 0.0M |
| 2021-12-29 | 207.50 | 215.00 | 206.10 | 210.00 | 0.0M |
| 2021-12-24 | 207.50 | 208.50 | 205.60 | 207.50 | 0.0M |
| 2021-12-23 | 207.50 | 208.50 | 205.25 | 207.50 | 0.0M |
| 2021-12-22 | 209.50 | 209.00 | 204.30 | 207.50 | 0.0M |
| 2021-12-21 | 207.00 | 210.00 | 204.06 | 207.00 | 0.0M |
| 2021-12-20 | 207.00 | 208.50 | 204.06 | 207.00 | 0.0M |
| 2021-12-17 | 207.00 | 209.82 | 205.00 | 207.00 | 0.0M |
| 2021-12-16 | 196.00 | 207.00 | 192.50 | 207.00 | 0.0M |
| 2021-12-15 | 202.50 | 205.00 | 192.00 | 196.00 | 0.0M |
| 2021-12-14 | 206.00 | 206.80 | 200.00 | 202.50 | 0.0M |
| 2021-12-13 | 214.00 | 218.00 | 200.00 | 206.00 | 0.0M |
| 2021-12-10 | 214.00 | 218.00 | 214.00 | 214.00 | 0.0M |
| 2021-12-09 | 208.50 | 224.00 | 207.03 | 214.00 | 0.1M |
| 2021-12-08 | 197.00 | 209.00 | 198.00 | 200.00 | 0.0M |
| 2021-12-07 | 193.00 | 200.00 | 193.10 | 197.00 | 0.0M |
| 2021-12-06 | 187.00 | 196.95 | 182.00 | 193.00 | 0.1M |
| 2021-12-03 | 181.00 | 177.00 | 177.00 | 179.50 | 0.0M |
| 2021-12-02 | 176.50 | 185.00 | 180.00 | 181.00 | 0.0M |
| 2021-12-01 | 174.00 | 179.93 | 179.93 | 176.50 | 0.0M |
| 2021-11-30 | 182.50 | 180.00 | 172.50 | 174.00 | 0.0M |
| 2021-11-29 | 185.00 | 184.00 | 180.00 | 182.50 | 0.0M |
| 2021-11-26 | 185.00 | 190.00 | 180.00 | 185.00 | 0.0M |
| 2021-11-25 | 187.50 | 186.20 | 185.50 | 187.50 | 0.0M |
| 2021-11-24 | 190.00 | 190.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-23 | 190.00 | 190.98 | 186.00 | 190.00 | 0.0M |
| 2021-11-22 | 187.50 | 194.00 | 185.00 | 190.00 | 0.0M |
| 2021-11-19 | 190.00 | 186.50 | 185.10 | 190.00 | 0.0M |
| 2021-11-18 | 187.50 | 195.00 | 185.00 | 190.00 | 0.0M |
| 2021-11-17 | 182.50 | 190.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-16 | 180.00 | 185.00 | 184.00 | 182.50 | 0.0M |
| 2021-11-15 | 180.00 | 184.00 | 176.50 | 180.00 | 0.0M |
| 2021-11-12 | 180.00 | 183.00 | 176.00 | 180.00 | 0.0M |
| 2021-11-11 | 180.00 | 183.07 | 173.00 | 180.00 | 0.0M |
| 2021-11-10 | 180.00 | 183.00 | 175.00 | 180.00 | 0.0M |
| 2021-11-09 | 185.00 | 188.00 | 175.00 | 180.00 | 0.0M |
| 2021-11-08 | 187.50 | 186.00 | 181.00 | 184.00 | 0.0M |
| 2021-11-05 | 187.50 | 186.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-04 | 187.50 | 189.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-03 | 187.50 | 185.05 | 185.00 | 187.50 | 0.0M |
| 2021-11-02 | 192.50 | 194.00 | 185.00 | 187.50 | 0.0M |
| 2021-11-01 | 192.50 | 197.00 | 185.00 | 197.00 | 0.0M |
| 2021-10-29 | 192.50 | 189.90 | 185.00 | 192.50 | 0.0M |
| 2021-10-28 | 190.00 | 197.00 | 185.50 | 192.50 | 0.0M |
| 2021-10-27 | 184.00 | 184.00 | 178.00 | 184.00 | 0.0M |
| 2021-10-26 | 179.00 | 179.50 | 178.00 | 179.00 | 0.2M |
| 2021-10-25 | 179.00 | 180.00 | 178.00 | 179.00 | 0.0M |
| 2021-10-22 | 181.50 | 180.00 | 178.00 | 179.00 | 0.0M |
| 2021-10-21 | 181.50 | 182.55 | 179.10 | 181.50 | 0.0M |
| 2021-10-20 | 181.50 | 182.55 | 179.10 | 181.50 | 0.0M |
| 2021-10-19 | 181.50 | 186.50 | 182.00 | 181.50 | 0.0M |
| 2021-10-18 | 182.50 | 185.00 | 175.00 | 181.50 | 0.0M |
| 2021-10-15 | 180.00 | 190.00 | 178.60 | 182.50 | 0.0M |
| 2021-10-14 | 182.50 | 178.80 | 170.00 | 180.00 | 2.2M |
| 2021-10-13 | 185.00 | 190.00 | 176.00 | 182.50 | 0.0M |
| 2021-10-12 | 185.00 | 184.00 | 180.10 | 185.00 | 0.0M |
| 2021-10-11 | 190.00 | 187.00 | 185.00 | 185.00 | 0.0M |
| 2021-10-08 | 190.00 | 190.00 | 185.10 | 190.00 | 0.0M |
| 2021-10-07 | 190.00 | 195.00 | 185.00 | 190.00 | 0.0M |
| 2021-10-06 | 197.50 | 195.05 | 186.50 | 190.00 | 0.1M |
| 2021-10-05 | 202.50 | 205.00 | 195.16 | 197.50 | 0.0M |
| 2021-10-04 | 202.50 | 203.00 | 195.15 | 202.50 | 0.0M |
| 2021-10-01 | 202.50 | 203.00 | 195.15 | 202.50 | 0.0M |
| 2021-09-30 | 202.50 | 204.00 | 196.50 | 202.50 | 0.0M |
| 2021-09-29 | 197.50 | 207.00 | 198.00 | 202.50 | 0.0M |
| 2021-09-28 | 202.50 | 207.00 | 207.00 | 197.50 | 0.0M |
| 2021-09-27 | 202.50 | 208.50 | 198.10 | 202.50 | 0.0M |
| 2021-09-24 | 197.50 | 210.00 | 196.50 | 202.50 | 0.2M |
| 2021-09-23 | 197.50 | 199.95 | 196.50 | 197.50 | 0.0M |
| 2021-09-22 | 205.00 | 208.00 | 188.50 | 197.50 | 0.1M |
| 2021-09-21 | 210.00 | 210.00 | 205.00 | 205.00 | 0.0M |
| 2021-09-20 | 210.00 | 210.00 | 205.10 | 210.00 | 0.2M |
| 2021-09-17 | 207.50 | 211.50 | 205.10 | 210.00 | 0.0M |
| 2021-09-16 | 206.00 | 209.00 | 197.50 | 204.50 | 0.0M |
| 2021-09-15 | 208.50 | 211.75 | 202.00 | 204.00 | 0.0M |
| 2021-09-14 | 210.00 | 215.00 | 205.00 | 208.50 | 0.0M |
| 2021-09-13 | 210.00 | 215.00 | 205.00 | 210.00 | 0.0M |
| 2021-09-10 | 215.00 | 217.00 | 205.00 | 210.00 | 0.0M |
| 2021-09-09 | 217.50 | 220.00 | 210.00 | 213.50 | 0.0M |
| 2021-09-08 | 217.50 | 218.00 | 215.00 | 217.50 | 0.0M |
| 2021-09-07 | 217.50 | 217.50 | 215.00 | 217.50 | 0.1M |
| 2021-09-06 | 217.50 | 215.00 | 215.00 | 217.50 | 0.0M |
| 2021-09-03 | 217.50 | 215.05 | 215.00 | 217.50 | 0.0M |
| 2021-09-02 | 217.50 | 215.05 | 215.00 | 217.50 | 0.0M |
| 2021-09-01 | 217.50 | 220.00 | 215.00 | 217.50 | 0.1M |
| 2021-08-31 | 217.50 | 220.00 | 215.00 | 217.50 | 0.6M |
| 2021-08-27 | 217.50 | 216.75 | 216.75 | 217.50 | 0.0M |
| 2021-08-26 | 217.50 | 220.00 | 215.00 | 217.50 | 0.0M |
| 2021-08-25 | 222.50 | 217.00 | 215.00 | 217.50 | 0.0M |
| 2021-08-24 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2021-08-23 | 222.50 | 222.50 | 222.50 | 222.50 | 0.0M |
| 2021-08-20 | 225.00 | 230.00 | 215.00 | 222.50 | 0.0M |
| 2021-08-19 | 225.00 | 225.00 | 225.00 | 225.00 | 0.0M |
| 2021-08-18 | 225.00 | 223.00 | 220.10 | 225.00 | 0.0M |
| 2021-08-17 | 225.00 | 224.00 | 221.10 | 225.00 | 0.0M |
| 2021-08-16 | 225.00 | 228.00 | 220.10 | 225.00 | 0.0M |
| 2021-08-13 | 225.00 | 228.00 | 220.10 | 225.00 | 0.0M |
| 2021-08-12 | 225.00 | 228.72 | 223.50 | 225.00 | 0.0M |
| 2021-08-11 | 225.00 | 228.50 | 223.50 | 225.00 | 0.0M |
| 2021-08-10 | 225.00 | 229.64 | 220.00 | 220.00 | 0.0M |
| 2021-08-09 | 225.00 | 229.75 | 223.50 | 225.00 | 0.0M |
| 2021-08-06 | 225.00 | 229.90 | 223.50 | 225.00 | 0.0M |
| 2021-08-05 | 220.00 | 230.00 | 222.00 | 225.00 | 0.1M |
| 2021-08-04 | 220.00 | 225.00 | 215.00 | 220.00 | 0.0M |
| 2021-08-03 | 215.00 | 223.00 | 217.90 | 220.00 | 0.0M |
| 2021-08-02 | 215.00 | 220.00 | 210.00 | 215.00 | 0.0M |
| 2021-07-30 | 207.50 | 219.00 | 206.60 | 215.00 | 0.1M |
| 2021-07-29 | 202.50 | 210.00 | 200.05 | 207.50 | 0.2M |
| 2021-07-28 | 203.50 | 205.00 | 200.05 | 205.00 | 0.0M |
| 2021-07-27 | 203.50 | 204.20 | 200.07 | 203.50 | 0.0M |
| 2021-07-26 | 203.50 | 204.90 | 200.07 | 203.50 | 0.0M |
| 2021-07-23 | 205.00 | 205.00 | 201.00 | 203.50 | 0.0M |
| 2021-07-22 | 205.00 | 208.50 | 203.00 | 205.00 | 0.0M |
| 2021-07-21 | 205.00 | 209.00 | 202.25 | 205.00 | 0.0M |
| 2021-07-20 | 200.00 | 210.00 | 200.00 | 205.00 | 0.3M |
| 2021-07-19 | 210.00 | 210.00 | 195.00 | 197.50 | 0.1M |
| 2021-07-16 | 215.00 | 220.00 | 205.00 | 210.00 | 0.0M |
| 2021-07-15 | 226.00 | 230.00 | 215.00 | 215.00 | 0.4M |
| 2021-07-14 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2021-07-13 | 226.00 | 226.00 | 226.00 | 226.00 | 0.0M |
| 2021-07-12 | 227.50 | 228.25 | 225.00 | 226.00 | 0.0M |
| 2021-07-09 | 227.50 | 229.00 | 225.10 | 227.50 | 0.0M |
| 2021-07-08 | 230.00 | 232.00 | 225.00 | 227.50 | 0.0M |
| 2021-07-07 | 230.00 | 230.70 | 225.00 | 230.00 | 0.0M |
| 2021-07-06 | 230.00 | 230.80 | 225.00 | 230.00 | 0.0M |
| 2021-07-05 | 230.00 | 230.80 | 225.00 | 230.00 | 0.0M |
| 2021-07-02 | 230.00 | 230.70 | 230.70 | 230.00 | 0.0M |
| 2021-07-01 | 232.50 | 235.00 | 225.00 | 230.00 | 0.0M |
| 2021-06-30 | 232.50 | 232.50 | 232.50 | 232.50 | 0.0M |
| 2021-06-29 | 235.00 | 235.00 | 229.00 | 232.50 | 0.0M |
| 2021-06-28 | 235.00 | 235.70 | 230.00 | 235.00 | 0.0M |
| 2021-06-25 | 235.00 | 235.80 | 230.00 | 235.00 | 0.0M |
| 2021-06-24 | 237.50 | 240.00 | 230.00 | 235.00 | 0.0M |
| 2021-06-23 | 237.50 | 237.50 | 235.00 | 237.50 | 0.7M |
| 2021-06-22 | 238.50 | 245.00 | 235.00 | 237.50 | 0.0M |
| 2021-06-21 | 240.00 | 241.40 | 237.08 | 241.00 | 0.0M |
| 2021-06-18 | 241.00 | 241.50 | 241.50 | 241.00 | 0.0M |
| 2021-06-17 | 241.00 | 241.50 | 239.50 | 241.00 | 0.0M |
| 2021-06-16 | 241.00 | 240.00 | 240.00 | 241.00 | 0.0M |
| 2021-06-15 | 241.00 | 241.00 | 239.50 | 241.00 | 0.7M |
| 2021-06-14 | 241.00 | 243.00 | 237.08 | 240.00 | 0.0M |
| 2021-06-11 | 237.50 | 242.00 | 237.00 | 241.00 | 0.2M |
| 2021-06-10 | 235.00 | 236.75 | 236.75 | 237.50 | 0.0M |
| 2021-06-09 | 237.50 | 237.50 | 236.70 | 237.50 | 0.0M |
| 2021-06-08 | 237.50 | 238.00 | 236.50 | 237.50 | 0.0M |
| 2021-06-07 | 236.00 | 240.00 | 235.00 | 237.50 | 0.0M |
| 2021-06-04 | 236.00 | 239.20 | 239.20 | 236.00 | 0.0M |
| 2021-06-03 | 236.00 | 239.20 | 232.00 | 236.00 | 0.0M |
| 2021-06-02 | 236.00 | 239.20 | 232.00 | 236.00 | 0.0M |
| 2021-06-01 | 236.00 | 240.00 | 232.40 | 236.00 | 0.0M |
| 2021-05-28 | 232.50 | 234.00 | 230.00 | 236.00 | 0.4M |
| 2021-05-27 | 232.50 | 232.50 | 230.00 | 230.00 | 0.0M |
| 2021-05-26 | 232.50 | 235.00 | 231.50 | 232.50 | 0.0M |
| 2021-05-25 | 232.50 | 232.00 | 230.00 | 232.50 | 0.0M |
| 2021-05-24 | 235.00 | 237.00 | 230.00 | 232.50 | 0.0M |
| 2021-05-21 | 237.50 | 235.00 | 235.00 | 235.00 | 0.0M |
| 2021-05-20 | 237.50 | 237.50 | 237.50 | 237.50 | 0.0M |
| 2021-05-19 | 238.50 | 238.78 | 230.00 | 237.50 | 0.0M |
| 2021-05-18 | 238.50 | 238.80 | 235.00 | 238.50 | 0.0M |
| 2021-05-17 | 240.00 | 241.93 | 235.00 | 238.50 | 0.0M |
| 2021-05-14 | 243.50 | 243.75 | 235.00 | 235.00 | 0.0M |
| 2021-05-13 | 246.00 | 243.84 | 240.00 | 243.50 | 0.0M |
| 2021-05-12 | 246.00 | 250.00 | 242.08 | 246.00 | 0.0M |
| 2021-05-11 | 246.00 | 246.00 | 242.00 | 246.00 | 0.0M |
| 2021-05-10 | 246.00 | 248.00 | 242.00 | 246.00 | 0.0M |
| 2021-05-07 | 246.00 | 244.88 | 242.00 | 246.00 | 0.0M |
| 2021-05-06 | 242.50 | 250.00 | 238.00 | 238.00 | 0.2M |
| 2021-05-05 | 246.00 | 246.80 | 238.15 | 238.50 | 0.0M |
| 2021-05-04 | 243.50 | 248.40 | 242.08 | 246.00 | 0.1M |
| 2021-04-30 | 243.50 | 245.00 | 242.00 | 243.50 | 0.0M |
| 2021-04-29 | 229.00 | 245.00 | 230.00 | 243.50 | 0.0M |
| 2021-04-28 | 229.00 | 230.00 | 229.00 | 229.00 | 0.2M |
| 2021-04-27 | 229.00 | 230.00 | 229.00 | 229.00 | 0.0M |
| 2021-04-26 | 229.00 | 230.00 | 228.70 | 229.00 | 0.1M |
| 2021-04-23 | 229.00 | 230.00 | 228.60 | 230.00 | 0.2M |
| 2021-04-22 | 226.50 | 230.00 | 225.00 | 229.00 | 0.2M |
| 2021-04-21 | 226.50 | 227.50 | 226.80 | 226.50 | 0.0M |
| 2021-04-20 | 226.50 | 225.50 | 225.50 | 226.50 | 0.0M |
| 2021-04-19 | 226.50 | 227.10 | 225.50 | 226.50 | 0.0M |
| 2021-04-16 | 226.50 | 227.10 | 225.00 | 226.50 | 0.0M |
| 2021-04-15 | 226.50 | 227.10 | 227.10 | 226.50 | 0.0M |
| 2021-04-14 | 222.50 | 227.00 | 221.10 | 226.50 | 0.1M |
| 2021-04-13 | 222.50 | 224.90 | 221.00 | 222.50 | 0.0M |
| 2021-04-12 | 222.50 | 224.90 | 224.90 | 222.50 | 0.0M |
| 2021-04-09 | 222.50 | 224.90 | 224.80 | 222.50 | 0.0M |
| 2021-04-08 | 225.00 | 225.80 | 222.60 | 222.50 | 0.0M |
| 2021-04-07 | 225.00 | 225.80 | 225.75 | 225.00 | 0.0M |
| 2021-04-06 | 225.00 | 225.80 | 224.00 | 225.00 | 0.0M |
| 2021-04-01 | 225.00 | 224.00 | 224.00 | 225.00 | 0.0M |
| 2021-03-31 | 225.00 | 224.00 | 224.00 | 225.00 | 0.0M |
| 2021-03-30 | 225.00 | 225.80 | 224.00 | 225.00 | 0.0M |
| 2021-03-29 | 225.00 | 227.00 | 223.00 | 223.00 | 0.0M |
| 2021-03-26 | 225.00 | 225.90 | 224.00 | 225.00 | 0.2M |
| 2021-03-25 | 225.00 | 226.00 | 223.00 | 225.00 | 0.0M |
| 2021-03-24 | 226.00 | 226.00 | 225.00 | 225.00 | 0.2M |
| 2021-03-23 | 226.00 | 227.00 | 225.00 | 227.00 | 0.1M |
| 2021-03-22 | 227.50 | 230.00 | 225.00 | 225.00 | 0.0M |
| 2021-03-19 | 227.50 | 227.50 | 225.50 | 227.50 | 0.0M |
| 2021-03-18 | 227.50 | 228.00 | 225.60 | 227.00 | 0.0M |
| 2021-03-17 | 227.50 | 228.00 | 225.00 | 225.00 | 0.2M |
| 2021-03-16 | 227.50 | 228.00 | 225.00 | 227.50 | 0.2M |
| 2021-03-15 | 227.50 | 230.00 | 225.60 | 227.50 | 0.0M |
| 2021-03-12 | 224.50 | 228.00 | 223.03 | 227.50 | 0.0M |
| 2021-03-11 | 223.00 | 225.96 | 223.30 | 224.50 | 0.2M |
| 2021-03-10 | 224.00 | 225.00 | 223.00 | 225.00 | 0.4M |
| 2021-03-09 | 224.50 | 227.00 | 222.60 | 224.00 | 0.2M |
| 2021-03-08 | 225.50 | 230.00 | 223.00 | 224.50 | 0.0M |
| 2021-03-05 | 224.00 | 225.00 | 223.00 | 225.50 | 0.2M |
| 2021-03-04 | 224.00 | 225.00 | 223.00 | 224.00 | 0.2M |
| 2021-03-03 | 227.50 | 227.50 | 223.00 | 224.00 | 0.4M |
| 2021-03-02 | 216.00 | 236.65 | 200.00 | 228.00 | 2.8M |