139.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 126.00 | 130.00 | 123.00 | 123.00 | 49.6M |
| 2022-12-29 | 122.00 | 131.00 | 119.00 | 126.00 | 91.1M |
| 2022-12-28 | 130.00 | 130.00 | 121.00 | 121.00 | 42.5M |
| 2022-12-27 | 125.00 | 133.00 | 125.00 | 128.00 | 60.7M |
| 2022-12-26 | 124.00 | 134.00 | 123.00 | 124.00 | 50.2M |
| 2022-12-23 | 138.00 | 139.00 | 129.00 | 131.00 | 71.7M |
| 2022-12-22 | 119.00 | 140.00 | 119.00 | 136.00 | 181.5M |
| 2022-12-21 | 116.00 | 129.00 | 116.00 | 127.00 | 106.0M |
| 2022-12-20 | 132.00 | 141.00 | 123.00 | 123.00 | 177.7M |
| 2022-12-19 | 172.00 | 172.00 | 131.00 | 132.00 | 60.2M |
| 2022-12-16 | 144.00 | 144.00 | 136.00 | 139.00 | 39.7M |
| 2022-12-15 | 147.00 | 147.00 | 136.00 | 141.00 | 83.3M |
| 2022-12-14 | 146.00 | 147.00 | 140.00 | 143.00 | 50.3M |
| 2022-12-13 | 150.00 | 155.00 | 141.00 | 145.00 | 126.4M |
| 2022-12-12 | 153.00 | 156.00 | 140.00 | 147.00 | 144.0M |
| 2022-12-09 | 155.00 | 162.00 | 143.00 | 143.00 | 176.2M |
| 2022-12-08 | 146.00 | 154.00 | 138.00 | 153.00 | 173.0M |
| 2022-12-07 | 157.00 | 157.00 | 146.00 | 146.00 | 148.4M |
| 2022-12-06 | 167.00 | 170.00 | 156.00 | 156.00 | 136.8M |
| 2022-12-05 | 182.00 | 190.00 | 167.00 | 167.00 | 563.7M |
| 2022-12-02 | 167.00 | 212.00 | 161.00 | 179.00 | 1,354.9M |
| 2022-12-01 | 161.00 | 166.00 | 155.00 | 162.00 | 209.0M |
| 2022-11-30 | 166.00 | 175.00 | 154.00 | 157.00 | 653.7M |
| 2022-11-29 | 170.00 | 170.00 | 165.00 | 165.00 | 18.6M |
| 2022-11-28 | 190.00 | 191.00 | 177.00 | 177.00 | 56.4M |
| 2022-11-25 | 206.00 | 212.00 | 190.00 | 190.00 | 96.9M |
| 2022-11-24 | 212.00 | 212.00 | 202.00 | 204.00 | 74.2M |
| 2022-11-23 | 224.00 | 224.00 | 208.00 | 210.00 | 108.9M |
| 2022-11-22 | 224.00 | 232.00 | 220.00 | 222.00 | 47.4M |
| 2022-11-21 | 220.00 | 228.00 | 218.00 | 224.00 | 41.6M |
| 2022-11-18 | 230.00 | 234.00 | 218.00 | 226.00 | 54.7M |
| 2022-11-17 | 244.00 | 246.00 | 228.00 | 230.00 | 58.4M |
| 2022-11-16 | 252.00 | 252.00 | 242.00 | 244.00 | 40.8M |
| 2022-11-15 | 244.00 | 256.00 | 244.00 | 250.00 | 64.9M |
| 2022-11-14 | 254.00 | 264.00 | 242.00 | 244.00 | 41.0M |
| 2022-11-11 | 244.00 | 256.00 | 232.00 | 254.00 | 93.5M |
| 2022-11-10 | 260.00 | 260.00 | 242.00 | 242.00 | 58.3M |
| 2022-11-09 | 266.00 | 272.00 | 256.00 | 260.00 | 65.7M |
| 2022-11-08 | 256.00 | 270.00 | 248.00 | 264.00 | 103.1M |
| 2022-11-07 | 256.00 | 262.00 | 244.00 | 254.00 | 63.4M |
| 2022-11-04 | 260.00 | 286.00 | 252.00 | 256.00 | 203.8M |
| 2022-11-03 | 264.00 | 264.00 | 250.00 | 250.00 | 36.0M |
| 2022-11-02 | 266.00 | 274.00 | 258.00 | 264.00 | 62.9M |
| 2022-11-01 | 258.00 | 274.00 | 256.00 | 266.00 | 61.6M |
| 2022-10-31 | 268.00 | 288.00 | 268.00 | 270.00 | 44.7M |
| 2022-10-28 | 290.00 | 304.00 | 284.00 | 284.00 | 41.4M |
| 2022-10-27 | 316.00 | 318.00 | 304.00 | 304.00 | 26.7M |
| 2022-10-26 | 314.00 | 322.00 | 310.00 | 314.00 | 54.7M |
| 2022-10-25 | 312.00 | 320.00 | 310.00 | 312.00 | 55.3M |
| 2022-10-24 | 314.00 | 320.00 | 308.00 | 312.00 | 33.0M |
| 2022-10-21 | 314.00 | 328.00 | 306.00 | 312.00 | 62.9M |
| 2022-10-20 | 334.00 | 336.00 | 312.00 | 314.00 | 63.9M |
| 2022-10-19 | 286.00 | 332.00 | 286.00 | 328.00 | 233.4M |
| 2022-10-18 | 298.00 | 306.00 | 274.00 | 286.00 | 74.9M |
| 2022-10-17 | 298.00 | 298.00 | 272.00 | 288.00 | 54.4M |
| 2022-10-14 | 312.00 | 320.00 | 288.00 | 288.00 | 75.8M |
| 2022-10-13 | 300.00 | 322.00 | 300.00 | 302.00 | 67.6M |
| 2022-10-12 | 320.00 | 348.00 | 318.00 | 318.00 | 88.4M |
| 2022-10-11 | 356.00 | 360.00 | 340.00 | 340.00 | 43.4M |
| 2022-10-10 | 390.00 | 392.00 | 364.00 | 364.00 | 26.9M |
| 2022-10-07 | 388.00 | 398.00 | 386.00 | 390.00 | 48.3M |
| 2022-10-06 | 388.00 | 402.00 | 384.00 | 388.00 | 76.6M |
| 2022-10-05 | 378.00 | 406.00 | 376.00 | 388.00 | 62.0M |
| 2022-10-04 | 424.00 | 440.00 | 396.00 | 396.00 | 65.5M |
| 2022-10-03 | 408.00 | 454.00 | 404.00 | 424.00 | 86.0M |
| 2022-09-30 | 460.00 | 460.00 | 434.00 | 434.00 | 9.2M |
| 2022-09-29 | 500.00 | 505.00 | 466.00 | 466.00 | 61.0M |
| 2022-09-28 | 515.00 | 520.00 | 500.00 | 500.00 | 27.8M |
| 2022-09-27 | 510.00 | 520.00 | 505.00 | 510.00 | 25.6M |
| 2022-09-26 | 520.00 | 520.00 | 505.00 | 510.00 | 12.2M |
| 2022-09-23 | 520.00 | 525.00 | 510.00 | 520.00 | 17.3M |
| 2022-09-22 | 510.00 | 520.00 | 505.00 | 520.00 | 25.1M |
| 2022-09-21 | 515.00 | 525.00 | 510.00 | 515.00 | 11.2M |
| 2022-09-20 | 520.00 | 525.00 | 510.00 | 515.00 | 21.4M |
| 2022-09-19 | 525.00 | 525.00 | 510.00 | 510.00 | 22.1M |
| 2022-09-16 | 520.00 | 525.00 | 505.00 | 525.00 | 27.0M |
| 2022-09-15 | 525.00 | 535.00 | 515.00 | 520.00 | 37.0M |
| 2022-09-14 | 545.00 | 545.00 | 525.00 | 525.00 | 42.2M |
| 2022-09-13 | 560.00 | 570.00 | 550.00 | 555.00 | 33.0M |
| 2022-09-12 | 600.00 | 600.00 | 535.00 | 555.00 | 191.1M |
| 2022-09-09 | 535.00 | 540.00 | 520.00 | 530.00 | 21.8M |
| 2022-09-08 | 525.00 | 545.00 | 515.00 | 530.00 | 22.0M |
| 2022-09-07 | 535.00 | 535.00 | 515.00 | 520.00 | 23.0M |
| 2022-09-06 | 515.00 | 540.00 | 505.00 | 535.00 | 37.8M |
| 2022-09-05 | 515.00 | 520.00 | 505.00 | 515.00 | 24.1M |
| 2022-09-02 | 525.00 | 530.00 | 510.00 | 515.00 | 23.3M |
| 2022-09-01 | 525.00 | 525.00 | 510.00 | 515.00 | 22.1M |
| 2022-08-31 | 530.00 | 530.00 | 500.00 | 525.00 | 28.0M |
| 2022-08-30 | 530.00 | 540.00 | 525.00 | 530.00 | 27.7M |
| 2022-08-29 | 550.00 | 550.00 | 525.00 | 530.00 | 27.9M |
| 2022-08-26 | 570.00 | 575.00 | 550.00 | 555.00 | 28.0M |
| 2022-08-25 | 585.00 | 595.00 | 565.00 | 570.00 | 31.4M |
| 2022-08-24 | 560.00 | 590.00 | 560.00 | 585.00 | 60.9M |
| 2022-08-23 | 550.00 | 570.00 | 540.00 | 560.00 | 46.3M |
| 2022-08-22 | 560.00 | 565.00 | 540.00 | 550.00 | 38.4M |
| 2022-08-19 | 565.00 | 575.00 | 555.00 | 560.00 | 35.4M |
| 2022-08-18 | 560.00 | 570.00 | 545.00 | 565.00 | 50.4M |
| 2022-08-16 | 590.00 | 595.00 | 560.00 | 560.00 | 51.0M |
| 2022-08-15 | 600.00 | 640.00 | 585.00 | 590.00 | 106.1M |
| 2022-08-12 | 600.00 | 610.00 | 585.00 | 595.00 | 51.8M |
| 2022-08-11 | 595.00 | 605.00 | 580.00 | 600.00 | 36.2M |
| 2022-08-10 | 600.00 | 600.00 | 570.00 | 590.00 | 30.6M |
| 2022-08-09 | 600.00 | 620.00 | 590.00 | 595.00 | 45.8M |
| 2022-08-08 | 575.00 | 610.00 | 570.00 | 600.00 | 64.5M |
| 2022-08-05 | 590.00 | 610.00 | 565.00 | 570.00 | 62.9M |
| 2022-08-04 | 570.00 | 605.00 | 565.00 | 585.00 | 81.4M |
| 2022-08-03 | 555.00 | 575.00 | 550.00 | 565.00 | 60.2M |
| 2022-08-02 | 575.00 | 580.00 | 550.00 | 555.00 | 26.2M |
| 2022-08-01 | 545.00 | 595.00 | 545.00 | 575.00 | 89.7M |
| 2022-07-29 | 560.00 | 570.00 | 540.00 | 545.00 | 47.6M |
| 2022-07-28 | 550.00 | 565.00 | 545.00 | 550.00 | 60.8M |
| 2022-07-27 | 535.00 | 550.00 | 520.00 | 540.00 | 36.6M |
| 2022-07-26 | 585.00 | 590.00 | 540.00 | 540.00 | 64.9M |
| 2022-07-25 | 610.00 | 620.00 | 580.00 | 580.00 | 45.6M |
| 2022-07-22 | 575.00 | 640.00 | 570.00 | 615.00 | 128.8M |
| 2022-07-21 | 565.00 | 585.00 | 560.00 | 570.00 | 70.2M |
| 2022-07-20 | 555.00 | 575.00 | 555.00 | 560.00 | 61.5M |
| 2022-07-19 | 515.00 | 555.00 | 510.00 | 550.00 | 76.6M |
| 2022-07-18 | 530.00 | 545.00 | 510.00 | 515.00 | 36.0M |
| 2022-07-15 | 540.00 | 545.00 | 510.00 | 530.00 | 19.6M |
| 2022-07-14 | 580.00 | 580.00 | 535.00 | 535.00 | 39.4M |
| 2022-07-13 | 565.00 | 590.00 | 565.00 | 575.00 | 42.2M |
| 2022-07-12 | 560.00 | 580.00 | 550.00 | 565.00 | 42.6M |
| 2022-07-11 | 565.00 | 590.00 | 550.00 | 565.00 | 51.4M |
| 2022-07-08 | 565.00 | 580.00 | 555.00 | 565.00 | 41.5M |
| 2022-07-07 | 530.00 | 560.00 | 505.00 | 555.00 | 51.6M |
| 2022-07-06 | 565.00 | 595.00 | 520.00 | 525.00 | 92.7M |
| 2022-07-05 | 540.00 | 575.00 | 535.00 | 555.00 | 64.6M |
| 2022-07-04 | 535.00 | 565.00 | 505.00 | 535.00 | 46.4M |
| 2022-07-01 | 560.00 | 565.00 | 535.00 | 535.00 | 23.4M |
| 2022-06-30 | 610.00 | 620.00 | 570.00 | 570.00 | 34.2M |
| 2022-06-29 | 610.00 | 625.00 | 595.00 | 610.00 | 25.2M |
| 2022-06-28 | 615.00 | 625.00 | 595.00 | 610.00 | 25.1M |
| 2022-06-27 | 640.00 | 645.00 | 610.00 | 610.00 | 36.7M |
| 2022-06-24 | 630.00 | 660.00 | 615.00 | 630.00 | 64.5M |
| 2022-06-23 | 640.00 | 660.00 | 630.00 | 630.00 | 32.8M |
| 2022-06-22 | 680.00 | 680.00 | 630.00 | 650.00 | 56.9M |
| 2022-06-21 | 595.00 | 675.00 | 590.00 | 670.00 | 178.0M |
| 2022-06-20 | 595.00 | 635.00 | 590.00 | 590.00 | 47.9M |
| 2022-06-17 | 660.00 | 675.00 | 625.00 | 630.00 | 63.7M |
| 2022-06-16 | 660.00 | 705.00 | 650.00 | 660.00 | 91.2M |
| 2022-06-15 | 695.00 | 710.00 | 650.00 | 650.00 | 64.2M |
| 2022-06-14 | 690.00 | 690.00 | 645.00 | 685.00 | 69.5M |
| 2022-06-13 | 740.00 | 740.00 | 690.00 | 690.00 | 47.6M |
| 2022-06-10 | 740.00 | 775.00 | 725.00 | 740.00 | 57.6M |
| 2022-06-09 | 770.00 | 775.00 | 730.00 | 735.00 | 32.7M |
| 2022-06-08 | 755.00 | 770.00 | 730.00 | 765.00 | 72.3M |
| 2022-06-07 | 810.00 | 845.00 | 755.00 | 755.00 | 118.0M |
| 2022-06-06 | 855.00 | 865.00 | 805.00 | 810.00 | 59.8M |
| 2022-06-03 | 885.00 | 890.00 | 850.00 | 855.00 | 72.6M |
| 2022-06-02 | 810.00 | 890.00 | 810.00 | 875.00 | 157.8M |
| 2022-05-31 | 845.00 | 850.00 | 800.00 | 805.00 | 46.2M |
| 2022-05-30 | 860.00 | 875.00 | 810.00 | 835.00 | 69.8M |
| 2022-05-27 | 895.00 | 915.00 | 845.00 | 845.00 | 91.1M |
| 2022-05-25 | 875.00 | 920.00 | 865.00 | 890.00 | 150.2M |
| 2022-05-24 | 935.00 | 965.00 | 865.00 | 865.00 | 233.8M |
| 2022-05-23 | 800.00 | 930.00 | 790.00 | 925.00 | 426.3M |
| 2022-05-20 | 760.00 | 830.00 | 755.00 | 770.00 | 128.3M |
| 2022-05-19 | 750.00 | 820.00 | 720.00 | 750.00 | 163.3M |
| 2022-05-18 | 760.00 | 815.00 | 730.00 | 770.00 | 161.1M |
| 2022-05-17 | 725.00 | 830.00 | 725.00 | 730.00 | 255.2M |
| 2022-05-13 | 775.00 | 780.00 | 775.00 | 775.00 | 15.3M |
| 2022-05-12 | 865.00 | 865.00 | 830.00 | 830.00 | 17.7M |
| 2022-05-11 | 890.00 | 955.00 | 890.00 | 890.00 | 175.9M |
| 2022-05-10 | 955.00 | 955.00 | 955.00 | 955.00 | 5.6M |
| 2022-05-09 | 1,145.00 | 1,145.00 | 1,025.00 | 1,025.00 | 48.8M |
| 2022-04-28 | 1,165.00 | 1,210.00 | 1,100.00 | 1,100.00 | 258.8M |
| 2022-04-27 | 940.00 | 1,215.00 | 940.00 | 1,165.00 | 652.5M |
| 2022-04-26 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 5.7M |
| 2022-04-25 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.0M |
| 2022-04-22 | 1,210.00 | 1,210.00 | 1,165.00 | 1,165.00 | 14.5M |
| 2022-04-21 | 1,400.00 | 1,440.00 | 1,250.00 | 1,250.00 | 113.8M |
| 2022-04-20 | 1,415.00 | 1,600.00 | 1,270.00 | 1,340.00 | 676.8M |
| 2022-04-19 | 1,160.00 | 1,375.00 | 1,120.00 | 1,365.00 | 566.0M |
| 2022-04-14 | 955.00 | 1,165.00 | 910.00 | 1,110.00 | 403.6M |
| 2022-04-13 | 1,055.00 | 1,055.00 | 850.00 | 945.00 | 397.1M |
| 2022-04-12 | 825.00 | 855.00 | 765.00 | 855.00 | 195.3M |
| 2022-04-11 | 685.00 | 685.00 | 650.00 | 685.00 | 198.7M |
| 2022-04-08 | 550.00 | 550.00 | 550.00 | 550.00 | 13.8M |
| 2022-04-07 | 440.00 | 440.00 | 440.00 | 440.00 | 4.8M |
| 2022-04-06 | 352.00 | 352.00 | 352.00 | 352.00 | 15.5M |
| 2022-04-05 | 282.00 | 282.00 | 282.00 | 282.00 | 3.3M |
| 2022-04-04 | 226.00 | 226.00 | 226.00 | 226.00 | 7.4M |