12.00
最終更新: 2024-05-08
| 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 | 74.00 | 80.00 | 74.00 | 74.00 | 59.6M |
| 2022-12-29 | 84.00 | 87.00 | 79.00 | 79.00 | 127.7M |
| 2022-12-28 | 88.00 | 88.00 | 82.00 | 84.00 | 18.9M |
| 2022-12-27 | 88.00 | 91.00 | 85.00 | 87.00 | 20.8M |
| 2022-12-26 | 84.00 | 100.00 | 83.00 | 87.00 | 63.5M |
| 2022-12-23 | 84.00 | 88.00 | 83.00 | 83.00 | 61.6M |
| 2022-12-22 | 83.00 | 85.00 | 82.00 | 82.00 | 58.0M |
| 2022-12-21 | 79.00 | 87.00 | 76.00 | 82.00 | 85.8M |
| 2022-12-20 | 83.00 | 83.00 | 79.00 | 79.00 | 69.9M |
| 2022-12-19 | 90.00 | 92.00 | 84.00 | 84.00 | 73.5M |
| 2022-12-16 | 97.00 | 97.00 | 90.00 | 90.00 | 83.1M |
| 2022-12-15 | 90.00 | 99.00 | 90.00 | 96.00 | 90.5M |
| 2022-12-14 | 97.00 | 97.00 | 90.00 | 90.00 | 67.7M |
| 2022-12-13 | 102.00 | 103.00 | 96.00 | 96.00 | 61.9M |
| 2022-12-12 | 92.00 | 105.00 | 92.00 | 101.00 | 81.8M |
| 2022-12-09 | 104.00 | 105.00 | 98.00 | 98.00 | 65.1M |
| 2022-12-08 | 118.00 | 118.00 | 104.00 | 104.00 | 94.8M |
| 2022-12-07 | 117.00 | 117.00 | 110.00 | 111.00 | 62.9M |
| 2022-12-06 | 118.00 | 119.00 | 115.00 | 115.00 | 59.8M |
| 2022-12-05 | 123.00 | 126.00 | 118.00 | 118.00 | 55.0M |
| 2022-12-02 | 127.00 | 134.00 | 120.00 | 123.00 | 93.5M |
| 2022-12-01 | 128.00 | 131.00 | 126.00 | 127.00 | 64.1M |
| 2022-11-30 | 135.00 | 135.00 | 127.00 | 128.00 | 62.4M |
| 2022-11-29 | 138.00 | 139.00 | 133.00 | 134.00 | 64.9M |
| 2022-11-28 | 141.00 | 141.00 | 135.00 | 138.00 | 67.6M |
| 2022-11-25 | 142.00 | 144.00 | 139.00 | 140.00 | 40.0M |
| 2022-11-24 | 144.00 | 145.00 | 141.00 | 141.00 | 104.5M |
| 2022-11-23 | 142.00 | 147.00 | 132.00 | 144.00 | 237.9M |
| 2022-11-22 | 146.00 | 147.00 | 141.00 | 141.00 | 111.5M |
| 2022-11-21 | 147.00 | 148.00 | 139.00 | 145.00 | 141.8M |
| 2022-11-18 | 151.00 | 153.00 | 146.00 | 146.00 | 134.4M |
| 2022-11-17 | 148.00 | 152.00 | 146.00 | 149.00 | 143.1M |
| 2022-11-16 | 144.00 | 152.00 | 143.00 | 148.00 | 152.3M |
| 2022-11-15 | 146.00 | 151.00 | 143.00 | 144.00 | 146.1M |
| 2022-11-14 | 145.00 | 149.00 | 142.00 | 146.00 | 133.7M |
| 2022-11-11 | 154.00 | 154.00 | 145.00 | 145.00 | 153.6M |
| 2022-11-10 | 140.00 | 153.00 | 134.00 | 150.00 | 196.3M |
| 2022-11-09 | 142.00 | 145.00 | 136.00 | 139.00 | 176.5M |
| 2022-11-08 | 135.00 | 141.00 | 134.00 | 141.00 | 185.4M |
| 2022-11-07 | 134.00 | 136.00 | 131.00 | 135.00 | 134.8M |
| 2022-11-04 | 135.00 | 137.00 | 132.00 | 134.00 | 152.2M |
| 2022-11-03 | 136.00 | 139.00 | 130.00 | 135.00 | 191.6M |
| 2022-11-02 | 131.00 | 142.00 | 131.00 | 137.00 | 196.8M |
| 2022-11-01 | 131.00 | 137.00 | 126.00 | 131.00 | 145.4M |
| 2022-10-31 | 131.00 | 135.00 | 129.00 | 131.00 | 129.4M |
| 2022-10-28 | 135.00 | 137.00 | 130.00 | 131.00 | 115.0M |
| 2022-10-27 | 136.00 | 139.00 | 134.00 | 135.00 | 119.4M |
| 2022-10-26 | 138.00 | 155.00 | 130.00 | 135.00 | 176.3M |
| 2022-10-25 | 137.00 | 141.00 | 135.00 | 136.00 | 100.7M |
| 2022-10-24 | 138.00 | 142.00 | 135.00 | 136.00 | 116.1M |
| 2022-10-21 | 140.00 | 147.00 | 137.00 | 138.00 | 131.1M |
| 2022-10-20 | 141.00 | 145.00 | 139.00 | 140.00 | 112.2M |
| 2022-10-19 | 144.00 | 144.00 | 139.00 | 141.00 | 107.2M |
| 2022-10-18 | 142.00 | 146.00 | 138.00 | 144.00 | 122.6M |
| 2022-10-17 | 150.00 | 150.00 | 140.00 | 142.00 | 118.0M |
| 2022-10-14 | 152.00 | 154.00 | 143.00 | 150.00 | 140.2M |
| 2022-10-13 | 138.00 | 158.00 | 135.00 | 151.00 | 195.3M |
| 2022-10-12 | 143.00 | 143.00 | 136.00 | 136.00 | 125.8M |
| 2022-10-11 | 145.00 | 147.00 | 141.00 | 143.00 | 111.8M |
| 2022-10-10 | 142.00 | 148.00 | 142.00 | 144.00 | 90.5M |
| 2022-10-07 | 148.00 | 150.00 | 141.00 | 142.00 | 85.7M |
| 2022-10-06 | 151.00 | 152.00 | 147.00 | 147.00 | 93.0M |
| 2022-10-05 | 154.00 | 156.00 | 144.00 | 151.00 | 89.2M |
| 2022-10-04 | 153.00 | 158.00 | 150.00 | 153.00 | 113.4M |
| 2022-10-03 | 152.00 | 157.00 | 143.00 | 153.00 | 138.8M |
| 2022-09-30 | 159.00 | 161.00 | 152.00 | 153.00 | 82.4M |
| 2022-09-29 | 155.00 | 160.00 | 152.00 | 158.00 | 146.9M |
| 2022-09-28 | 159.00 | 164.00 | 155.00 | 155.00 | 132.3M |
| 2022-09-27 | 160.00 | 162.00 | 152.00 | 159.00 | 135.5M |
| 2022-09-26 | 164.00 | 172.00 | 157.00 | 159.00 | 81.9M |
| 2022-09-23 | 141.00 | 173.00 | 136.00 | 164.00 | 418.0M |
| 2022-09-22 | 145.00 | 147.00 | 136.00 | 140.00 | 119.9M |
| 2022-09-21 | 143.00 | 152.00 | 134.00 | 145.00 | 157.6M |
| 2022-09-20 | 153.00 | 153.00 | 143.00 | 143.00 | 149.1M |
| 2022-09-19 | 157.00 | 163.00 | 153.00 | 153.00 | 116.6M |
| 2022-09-16 | 159.00 | 162.00 | 155.00 | 157.00 | 120.2M |
| 2022-09-15 | 161.00 | 163.00 | 157.00 | 159.00 | 117.7M |
| 2022-09-14 | 160.00 | 162.00 | 156.00 | 160.00 | 118.8M |
| 2022-09-13 | 159.00 | 162.00 | 155.00 | 160.00 | 143.2M |
| 2022-09-12 | 156.00 | 160.00 | 144.00 | 158.00 | 243.1M |
| 2022-09-09 | 163.00 | 163.00 | 153.00 | 154.00 | 95.1M |
| 2022-09-08 | 162.00 | 165.00 | 158.00 | 160.00 | 115.4M |
| 2022-09-07 | 156.00 | 164.00 | 150.00 | 161.00 | 121.2M |
| 2022-09-06 | 170.00 | 170.00 | 156.00 | 156.00 | 264.1M |
| 2022-09-05 | 171.00 | 171.00 | 160.00 | 167.00 | 149.6M |
| 2022-09-02 | 173.00 | 177.00 | 164.00 | 171.00 | 167.0M |
| 2022-09-01 | 168.00 | 173.00 | 168.00 | 171.00 | 207.3M |
| 2022-08-31 | 176.00 | 178.00 | 164.00 | 168.00 | 290.7M |
| 2022-08-30 | 175.00 | 178.00 | 171.00 | 176.00 | 200.1M |
| 2022-08-29 | 178.00 | 178.00 | 168.00 | 174.00 | 92.2M |
| 2022-08-26 | 173.00 | 180.00 | 170.00 | 179.00 | 217.2M |
| 2022-08-25 | 174.00 | 181.00 | 171.00 | 172.00 | 136.4M |
| 2022-08-24 | 175.00 | 181.00 | 170.00 | 172.00 | 169.8M |
| 2022-08-23 | 174.00 | 180.00 | 167.00 | 174.00 | 227.8M |
| 2022-08-22 | 185.00 | 194.00 | 173.00 | 175.00 | 205.9M |
| 2022-08-19 | 196.00 | 197.00 | 185.00 | 185.00 | 106.1M |
| 2022-08-18 | 199.00 | 208.00 | 189.00 | 195.00 | 236.2M |
| 2022-08-16 | 176.00 | 199.00 | 176.00 | 197.00 | 255.5M |
| 2022-08-15 | 177.00 | 186.00 | 175.00 | 176.00 | 140.6M |
| 2022-08-12 | 184.00 | 189.00 | 174.00 | 177.00 | 161.3M |
| 2022-08-11 | 180.00 | 194.00 | 178.00 | 183.00 | 383.5M |
| 2022-08-10 | 171.00 | 187.00 | 170.00 | 178.00 | 391.6M |
| 2022-08-09 | 165.00 | 174.00 | 163.00 | 170.00 | 238.6M |
| 2022-08-08 | 161.00 | 176.00 | 159.00 | 164.00 | 313.1M |
| 2022-08-05 | 158.00 | 162.00 | 154.00 | 160.00 | 150.7M |
| 2022-08-04 | 157.00 | 163.00 | 153.00 | 158.00 | 75.1M |
| 2022-08-03 | 141.00 | 164.00 | 139.00 | 157.00 | 283.3M |
| 2022-08-02 | 135.00 | 143.00 | 133.00 | 141.00 | 117.6M |
| 2022-08-01 | 133.00 | 139.00 | 129.00 | 135.00 | 90.6M |
| 2022-07-29 | 143.00 | 143.00 | 131.00 | 132.00 | 77.6M |
| 2022-07-28 | 134.00 | 140.00 | 133.00 | 137.00 | 111.3M |
| 2022-07-27 | 131.00 | 135.00 | 128.00 | 133.00 | 114.7M |
| 2022-07-26 | 131.00 | 133.00 | 128.00 | 131.00 | 97.0M |
| 2022-07-25 | 129.00 | 132.00 | 126.00 | 131.00 | 82.9M |
| 2022-07-22 | 129.00 | 133.00 | 127.00 | 129.00 | 29.6M |
| 2022-07-21 | 125.00 | 131.00 | 122.00 | 129.00 | 66.4M |
| 2022-07-20 | 133.00 | 134.00 | 125.00 | 125.00 | 55.5M |
| 2022-07-19 | 131.00 | 134.00 | 127.00 | 132.00 | 84.8M |
| 2022-07-18 | 129.00 | 133.00 | 126.00 | 131.00 | 55.2M |
| 2022-07-15 | 131.00 | 132.00 | 125.00 | 129.00 | 85.6M |
| 2022-07-14 | 130.00 | 134.00 | 125.00 | 130.00 | 99.9M |
| 2022-07-13 | 130.00 | 132.00 | 125.00 | 130.00 | 47.3M |
| 2022-07-12 | 124.00 | 131.00 | 123.00 | 130.00 | 65.2M |
| 2022-07-11 | 123.00 | 125.00 | 121.00 | 123.00 | 26.2M |
| 2022-07-08 | 125.00 | 128.00 | 123.00 | 124.00 | 30.7M |
| 2022-07-07 | 123.00 | 128.00 | 122.00 | 125.00 | 32.0M |
| 2022-07-06 | 127.00 | 127.00 | 121.00 | 123.00 | 24.5M |
| 2022-07-05 | 128.00 | 129.00 | 122.00 | 126.00 | 26.2M |
| 2022-07-04 | 126.00 | 138.00 | 119.00 | 127.00 | 87.5M |
| 2022-07-01 | 118.00 | 127.00 | 115.00 | 126.00 | 60.5M |
| 2022-06-30 | 114.00 | 121.00 | 112.00 | 117.00 | 47.4M |
| 2022-06-29 | 110.00 | 118.00 | 107.00 | 113.00 | 48.7M |
| 2022-06-28 | 115.00 | 116.00 | 110.00 | 111.00 | 35.9M |
| 2022-06-27 | 114.00 | 115.00 | 112.00 | 114.00 | 29.4M |
| 2022-06-24 | 112.00 | 114.00 | 111.00 | 113.00 | 41.5M |
| 2022-06-23 | 116.00 | 118.00 | 112.00 | 112.00 | 5.5M |
| 2022-06-22 | 116.00 | 116.00 | 112.00 | 113.00 | 13.6M |
| 2022-06-21 | 113.00 | 118.00 | 110.00 | 115.00 | 18.8M |
| 2022-06-20 | 120.00 | 120.00 | 112.00 | 113.00 | 61.0M |
| 2022-06-17 | 122.00 | 122.00 | 119.00 | 120.00 | 18.5M |
| 2022-06-16 | 122.00 | 124.00 | 119.00 | 121.00 | 29.2M |
| 2022-06-15 | 123.00 | 124.00 | 119.00 | 122.00 | 27.7M |
| 2022-06-14 | 124.00 | 124.00 | 119.00 | 121.00 | 9.8M |
| 2022-06-13 | 117.00 | 123.00 | 115.00 | 122.00 | 19.5M |
| 2022-06-10 | 122.00 | 123.00 | 117.00 | 119.00 | 21.6M |
| 2022-06-09 | 121.00 | 126.00 | 120.00 | 122.00 | 14.6M |
| 2022-06-08 | 124.00 | 124.00 | 119.00 | 121.00 | 13.8M |
| 2022-06-07 | 124.00 | 126.00 | 122.00 | 124.00 | 21.7M |
| 2022-06-06 | 124.00 | 129.00 | 120.00 | 124.00 | 33.3M |
| 2022-06-03 | 125.00 | 126.00 | 123.00 | 124.00 | 20.7M |
| 2022-06-02 | 121.00 | 133.00 | 119.00 | 125.00 | 50.8M |
| 2022-05-31 | 121.00 | 122.00 | 119.00 | 121.00 | 22.2M |
| 2022-05-30 | 123.00 | 124.00 | 120.00 | 121.00 | 27.6M |
| 2022-05-27 | 122.00 | 129.00 | 120.00 | 122.00 | 32.0M |
| 2022-05-25 | 124.00 | 125.00 | 121.00 | 122.00 | 20.9M |
| 2022-05-24 | 125.00 | 129.00 | 120.00 | 122.00 | 25.7M |
| 2022-05-23 | 122.00 | 132.00 | 121.00 | 125.00 | 28.6M |
| 2022-05-20 | 123.00 | 126.00 | 120.00 | 122.00 | 34.8M |
| 2022-05-19 | 124.00 | 125.00 | 120.00 | 121.00 | 24.7M |
| 2022-05-18 | 127.00 | 127.00 | 124.00 | 125.00 | 21.1M |
| 2022-05-17 | 122.00 | 130.00 | 120.00 | 127.00 | 23.7M |
| 2022-05-13 | 122.00 | 125.00 | 120.00 | 122.00 | 24.5M |
| 2022-05-12 | 129.00 | 131.00 | 120.00 | 122.00 | 26.3M |
| 2022-05-11 | 128.00 | 131.00 | 126.00 | 129.00 | 21.0M |
| 2022-05-10 | 131.00 | 133.00 | 125.00 | 128.00 | 22.2M |
| 2022-05-09 | 135.00 | 135.00 | 130.00 | 132.00 | 20.2M |
| 2022-04-28 | 135.00 | 137.00 | 131.00 | 136.00 | 19.9M |
| 2022-04-27 | 129.00 | 138.00 | 127.00 | 134.00 | 36.1M |
| 2022-04-26 | 129.00 | 133.00 | 126.00 | 128.00 | 21.0M |
| 2022-04-25 | 124.00 | 136.00 | 122.00 | 128.00 | 33.0M |
| 2022-04-22 | 128.00 | 129.00 | 120.00 | 124.00 | 24.2M |
| 2022-04-21 | 136.00 | 136.00 | 127.00 | 128.00 | 43.6M |
| 2022-04-20 | 139.00 | 143.00 | 135.00 | 136.00 | 23.0M |
| 2022-04-19 | 136.00 | 140.00 | 135.00 | 138.00 | 20.4M |
| 2022-04-18 | 136.00 | 138.00 | 133.00 | 136.00 | 23.5M |
| 2022-04-14 | 135.00 | 138.00 | 131.00 | 136.00 | 21.5M |
| 2022-04-13 | 136.00 | 138.00 | 134.00 | 135.00 | 19.5M |
| 2022-04-12 | 138.00 | 139.00 | 134.00 | 135.00 | 4.5M |
| 2022-04-11 | 139.00 | 141.00 | 135.00 | 137.00 | 4.9M |
| 2022-04-08 | 140.00 | 143.00 | 138.00 | 140.00 | 5.5M |
| 2022-04-07 | 140.00 | 144.00 | 138.00 | 140.00 | 13.7M |
| 2022-04-06 | 140.00 | 150.00 | 135.00 | 138.00 | 33.1M |
| 2022-04-05 | 139.00 | 140.00 | 134.00 | 138.00 | 21.3M |
| 2022-04-04 | 133.00 | 141.00 | 133.00 | 137.00 | 20.8M |
| 2022-04-01 | 131.00 | 134.00 | 129.00 | 133.00 | 20.7M |
| 2022-03-31 | 131.00 | 133.00 | 128.00 | 131.00 | 19.4M |
| 2022-03-30 | 134.00 | 134.00 | 129.00 | 130.00 | 25.6M |
| 2022-03-29 | 138.00 | 141.00 | 132.00 | 133.00 | 21.1M |
| 2022-03-28 | 133.00 | 140.00 | 131.00 | 137.00 | 34.5M |
| 2022-03-25 | 131.00 | 132.00 | 129.00 | 132.00 | 20.5M |
| 2022-03-24 | 132.00 | 135.00 | 129.00 | 131.00 | 19.7M |
| 2022-03-23 | 134.00 | 134.00 | 130.00 | 132.00 | 19.8M |
| 2022-03-22 | 129.00 | 133.00 | 129.00 | 132.00 | 19.0M |
| 2022-03-21 | 127.00 | 129.00 | 126.00 | 129.00 | 20.3M |
| 2022-03-18 | 128.00 | 129.00 | 125.00 | 127.00 | 21.9M |
| 2022-03-17 | 126.00 | 129.00 | 125.00 | 126.00 | 20.7M |
| 2022-03-16 | 126.00 | 128.00 | 125.00 | 126.00 | 21.1M |
| 2022-03-15 | 133.00 | 133.00 | 124.00 | 126.00 | 21.0M |
| 2022-03-14 | 127.00 | 133.00 | 127.00 | 131.00 | 21.7M |
| 2022-03-11 | 126.00 | 130.00 | 125.00 | 127.00 | 20.9M |
| 2022-03-10 | 127.00 | 129.00 | 124.00 | 126.00 | 21.0M |
| 2022-03-09 | 123.00 | 129.00 | 122.00 | 127.00 | 20.5M |
| 2022-03-08 | 124.00 | 128.00 | 120.00 | 123.00 | 21.3M |
| 2022-03-07 | 129.00 | 129.00 | 124.00 | 124.00 | 20.6M |
| 2022-03-04 | 132.00 | 132.00 | 129.00 | 129.00 | 21.1M |
| 2022-03-02 | 132.00 | 137.00 | 130.00 | 132.00 | 19.6M |
| 2022-03-01 | 132.00 | 134.00 | 129.00 | 132.00 | 20.8M |
| 2022-02-25 | 132.00 | 134.00 | 130.00 | 130.00 | 19.9M |
| 2022-02-24 | 135.00 | 145.00 | 129.00 | 132.00 | 33.8M |
| 2022-02-23 | 140.00 | 141.00 | 135.00 | 135.00 | 19.4M |
| 2022-02-22 | 137.00 | 141.00 | 133.00 | 138.00 | 22.2M |
| 2022-02-21 | 140.00 | 142.00 | 137.00 | 137.00 | 20.4M |
| 2022-02-18 | 142.00 | 144.00 | 137.00 | 139.00 | 19.5M |
| 2022-02-17 | 148.00 | 148.00 | 140.00 | 141.00 | 18.5M |
| 2022-02-16 | 135.00 | 148.00 | 134.00 | 147.00 | 39.6M |
| 2022-02-15 | 134.00 | 145.00 | 134.00 | 134.00 | 20.9M |
| 2022-02-14 | 127.00 | 164.00 | 125.00 | 143.00 | 152.5M |
| 2022-02-11 | 125.00 | 128.00 | 122.00 | 127.00 | 21.1M |
| 2022-02-10 | 125.00 | 127.00 | 123.00 | 125.00 | 21.5M |
| 2022-02-09 | 128.00 | 128.00 | 122.00 | 124.00 | 17.1M |
| 2022-02-08 | 128.00 | 129.00 | 126.00 | 128.00 | 15.4M |
| 2022-02-07 | 126.00 | 128.00 | 123.00 | 128.00 | 17.0M |
| 2022-02-04 | 122.00 | 125.00 | 121.00 | 124.00 | 16.4M |
| 2022-02-03 | 121.00 | 129.00 | 120.00 | 124.00 | 18.4M |
| 2022-02-02 | 119.00 | 122.00 | 117.00 | 121.00 | 16.5M |
| 2022-01-31 | 127.00 | 128.00 | 118.00 | 120.00 | 16.8M |
| 2022-01-28 | 124.00 | 127.00 | 120.00 | 125.00 | 12.4M |
| 2022-01-27 | 123.00 | 124.00 | 122.00 | 124.00 | 13.5M |
| 2022-01-26 | 123.00 | 129.00 | 122.00 | 123.00 | 15.8M |
| 2022-01-25 | 130.00 | 131.00 | 122.00 | 123.00 | 10.4M |
| 2022-01-24 | 137.00 | 140.00 | 129.00 | 130.00 | 15.0M |
| 2022-01-21 | 130.00 | 140.00 | 126.00 | 138.00 | 18.4M |
| 2022-01-20 | 126.00 | 132.00 | 123.00 | 129.00 | 15.3M |
| 2022-01-19 | 130.00 | 132.00 | 125.00 | 126.00 | 17.0M |
| 2022-01-18 | 135.00 | 135.00 | 129.00 | 130.00 | 17.9M |
| 2022-01-17 | 136.00 | 138.00 | 132.00 | 135.00 | 9.5M |
| 2022-01-14 | 136.00 | 138.00 | 132.00 | 136.00 | 0.8M |
| 2022-01-13 | 136.00 | 140.00 | 131.00 | 135.00 | 3.2M |
| 2022-01-12 | 141.00 | 142.00 | 135.00 | 135.00 | 2.9M |
| 2022-01-11 | 148.00 | 149.00 | 137.00 | 141.00 | 32.8M |
| 2022-01-10 | 147.00 | 150.00 | 147.00 | 147.00 | 21.6M |
| 2022-01-07 | 148.00 | 152.00 | 147.00 | 147.00 | 16.3M |
| 2022-01-06 | 152.00 | 154.00 | 149.00 | 150.00 | 29.9M |
| 2022-01-05 | 156.00 | 156.00 | 151.00 | 152.00 | 27.9M |
| 2022-01-04 | 155.00 | 157.00 | 152.00 | 155.00 | 29.8M |
| 2022-01-03 | 160.00 | 161.00 | 155.00 | 155.00 | 32.3M |