43.24
最終更新: 2025-09-30
| 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 | 57.65 | 57.87 | 56.33 | 56.39 | 0.6M |
| 2022-12-29 | 57.80 | 58.37 | 57.19 | 57.21 | 0.5M |
| 2022-12-28 | 58.60 | 59.06 | 57.89 | 57.89 | 0.5M |
| 2022-12-27 | 58.61 | 59.59 | 57.72 | 59.28 | 0.9M |
| 2022-12-26 | 56.02 | 58.80 | 56.02 | 58.61 | 0.9M |
| 2022-12-23 | 58.01 | 58.46 | 56.44 | 57.04 | 1.1M |
| 2022-12-22 | 60.20 | 60.70 | 58.25 | 58.44 | 0.8M |
| 2022-12-21 | 61.78 | 62.09 | 59.63 | 59.88 | 0.9M |
| 2022-12-20 | 61.51 | 62.62 | 61.46 | 61.78 | 0.6M |
| 2022-12-19 | 64.28 | 64.59 | 61.51 | 61.75 | 0.9M |
| 2022-12-16 | 65.95 | 65.95 | 64.00 | 64.57 | 1.3M |
| 2022-12-15 | 64.70 | 67.98 | 63.69 | 66.20 | 2.2M |
| 2022-12-14 | 66.12 | 66.64 | 64.69 | 64.88 | 2.0M |
| 2022-12-13 | 64.50 | 65.39 | 63.81 | 64.18 | 1.0M |
| 2022-12-12 | 63.20 | 65.76 | 62.61 | 64.80 | 1.8M |
| 2022-12-09 | 63.66 | 64.77 | 63.09 | 63.24 | 1.5M |
| 2022-12-08 | 65.23 | 65.24 | 62.22 | 64.00 | 2.2M |
| 2022-12-07 | 67.52 | 67.68 | 65.15 | 65.43 | 1.9M |
| 2022-12-06 | 66.49 | 68.50 | 66.00 | 67.53 | 1.6M |
| 2022-12-05 | 66.66 | 67.50 | 65.71 | 66.49 | 1.3M |
| 2022-12-02 | 67.01 | 68.29 | 66.21 | 66.39 | 1.0M |
| 2022-12-01 | 66.59 | 68.74 | 66.59 | 67.22 | 1.6M |
| 2022-11-30 | 66.13 | 67.20 | 65.06 | 65.89 | 1.0M |
| 2022-11-29 | 64.62 | 67.00 | 64.50 | 66.24 | 1.4M |
| 2022-11-28 | 66.01 | 67.27 | 63.60 | 64.59 | 1.7M |
| 2022-11-25 | 68.59 | 70.80 | 66.64 | 66.69 | 1.5M |
| 2022-11-24 | 69.49 | 70.25 | 68.33 | 68.65 | 1.5M |
| 2022-11-23 | 69.96 | 72.30 | 67.95 | 69.50 | 2.2M |
| 2022-11-22 | 71.47 | 72.77 | 69.50 | 69.85 | 1.6M |
| 2022-11-21 | 72.90 | 74.06 | 70.76 | 71.40 | 1.2M |
| 2022-11-18 | 74.57 | 77.37 | 72.94 | 72.94 | 2.7M |
| 2022-11-17 | 72.15 | 75.45 | 69.43 | 75.09 | 2.9M |
| 2022-11-16 | 70.75 | 75.19 | 69.90 | 72.58 | 3.3M |
| 2022-11-15 | 65.57 | 71.29 | 65.26 | 70.65 | 3.2M |
| 2022-11-14 | 65.22 | 67.60 | 64.05 | 65.64 | 1.1M |
| 2022-11-11 | 67.62 | 68.39 | 65.40 | 65.61 | 1.4M |
| 2022-11-10 | 67.07 | 67.74 | 65.50 | 65.50 | 1.0M |
| 2022-11-09 | 67.58 | 68.29 | 66.69 | 67.07 | 0.6M |
| 2022-11-08 | 68.40 | 68.95 | 66.77 | 67.61 | 0.9M |
| 2022-11-07 | 69.30 | 70.96 | 67.83 | 68.35 | 1.4M |
| 2022-11-04 | 66.67 | 70.19 | 66.67 | 69.50 | 1.9M |
| 2022-11-03 | 64.30 | 68.49 | 63.75 | 67.90 | 2.1M |
| 2022-11-02 | 62.86 | 65.38 | 62.18 | 64.57 | 1.6M |
| 2022-11-01 | 62.15 | 63.48 | 61.30 | 62.88 | 1.2M |
| 2022-10-31 | 58.20 | 63.52 | 58.00 | 62.33 | 2.1M |
| 2022-10-28 | 65.52 | 66.53 | 62.00 | 62.00 | 1.6M |
| 2022-10-27 | 65.90 | 67.24 | 64.70 | 65.56 | 1.3M |
| 2022-10-26 | 64.00 | 66.66 | 63.18 | 65.90 | 1.3M |
| 2022-10-25 | 63.96 | 66.08 | 63.73 | 64.56 | 1.3M |
| 2022-10-24 | 66.78 | 68.24 | 64.65 | 64.65 | 1.4M |
| 2022-10-21 | 65.80 | 66.90 | 64.28 | 66.29 | 1.3M |
| 2022-10-20 | 63.49 | 68.11 | 62.90 | 66.38 | 2.1M |
| 2022-10-19 | 64.21 | 65.31 | 63.63 | 63.72 | 1.0M |
| 2022-10-18 | 66.00 | 66.27 | 64.06 | 64.21 | 1.3M |
| 2022-10-17 | 63.43 | 66.50 | 63.30 | 65.39 | 1.6M |
| 2022-10-14 | 61.42 | 64.36 | 60.78 | 64.01 | 1.8M |
| 2022-10-13 | 60.21 | 62.19 | 60.02 | 60.82 | 1.7M |
| 2022-10-12 | 58.98 | 60.90 | 57.88 | 60.85 | 1.6M |
| 2022-10-11 | 59.29 | 59.68 | 58.40 | 59.00 | 1.0M |
| 2022-10-10 | 64.10 | 64.24 | 58.33 | 59.10 | 1.8M |
| 2022-09-30 | 69.50 | 69.50 | 64.37 | 64.40 | 1.8M |
| 2022-09-29 | 72.69 | 72.70 | 69.20 | 69.56 | 1.2M |
| 2022-09-28 | 78.75 | 78.75 | 71.18 | 71.70 | 1.9M |
| 2022-09-27 | 77.86 | 79.43 | 76.62 | 79.11 | 0.9M |
| 2022-09-26 | 78.56 | 79.01 | 77.29 | 77.86 | 1.1M |
| 2022-09-23 | 83.19 | 84.29 | 78.31 | 79.06 | 1.8M |
| 2022-09-22 | 82.85 | 84.66 | 81.43 | 83.94 | 1.4M |
| 2022-09-21 | 76.82 | 85.67 | 76.82 | 83.44 | 3.6M |
| 2022-09-20 | 77.43 | 78.79 | 76.19 | 77.52 | 1.0M |
| 2022-09-19 | 81.11 | 81.81 | 77.29 | 77.49 | 1.4M |
| 2022-09-16 | 80.36 | 83.21 | 80.00 | 80.60 | 1.8M |
| 2022-09-15 | 80.54 | 81.11 | 78.04 | 80.36 | 1.2M |
| 2022-09-14 | 77.71 | 80.62 | 76.57 | 80.42 | 1.1M |
| 2022-09-13 | 79.06 | 80.71 | 78.59 | 79.04 | 0.9M |
| 2022-09-09 | 79.34 | 80.66 | 76.91 | 78.99 | 1.1M |
| 2022-09-08 | 79.91 | 81.23 | 79.04 | 79.33 | 1.0M |
| 2022-09-07 | 77.81 | 82.77 | 77.81 | 80.36 | 1.8M |
| 2022-09-06 | 77.14 | 78.76 | 76.99 | 78.12 | 1.1M |
| 2022-09-05 | 81.06 | 81.06 | 75.71 | 77.61 | 1.9M |
| 2022-09-02 | 80.71 | 82.43 | 79.53 | 81.16 | 1.6M |
| 2022-09-01 | 82.14 | 84.12 | 80.15 | 81.07 | 1.5M |
| 2022-08-31 | 85.71 | 85.84 | 80.21 | 80.50 | 2.5M |
| 2022-08-30 | 87.81 | 88.19 | 85.00 | 85.64 | 1.7M |
| 2022-08-29 | 80.43 | 89.85 | 80.00 | 87.49 | 4.6M |
| 2022-08-26 | 80.84 | 81.81 | 78.43 | 79.00 | 1.5M |
| 2022-08-25 | 80.57 | 82.56 | 79.87 | 81.07 | 1.2M |
| 2022-08-24 | 87.14 | 87.14 | 80.36 | 80.39 | 3.1M |
| 2022-08-23 | 85.50 | 90.36 | 84.57 | 86.73 | 2.5M |
| 2022-08-22 | 83.50 | 88.20 | 82.97 | 85.50 | 2.2M |
| 2022-08-19 | 92.83 | 93.55 | 84.71 | 85.08 | 3.0M |
| 2022-08-18 | 86.51 | 88.76 | 84.21 | 87.90 | 2.7M |
| 2022-08-17 | 85.74 | 87.48 | 84.43 | 86.13 | 1.8M |
| 2022-08-16 | 86.11 | 87.64 | 84.50 | 86.50 | 1.6M |
| 2022-08-15 | 85.74 | 88.26 | 85.15 | 86.15 | 1.4M |
| 2022-08-12 | 89.50 | 90.53 | 86.58 | 86.83 | 1.8M |
| 2022-08-11 | 88.93 | 91.68 | 88.80 | 89.36 | 2.1M |
| 2022-08-10 | 87.36 | 92.13 | 86.79 | 89.53 | 2.6M |
| 2022-08-09 | 85.72 | 89.28 | 84.36 | 88.82 | 2.5M |
| 2022-08-08 | 89.84 | 89.84 | 84.50 | 86.82 | 3.4M |
| 2022-08-05 | 85.57 | 90.71 | 85.57 | 89.39 | 4.4M |
| 2022-08-04 | 86.39 | 87.07 | 83.65 | 85.14 | 2.0M |
| 2022-08-03 | 80.71 | 88.49 | 80.71 | 85.31 | 5.1M |
| 2022-08-02 | 78.43 | 82.63 | 75.99 | 79.94 | 2.6M |
| 2022-08-01 | 77.00 | 79.86 | 75.19 | 79.44 | 1.6M |
| 2022-07-29 | 79.88 | 80.71 | 77.91 | 78.07 | 1.6M |
| 2022-07-28 | 77.91 | 81.13 | 77.61 | 79.54 | 2.3M |
| 2022-07-27 | 79.16 | 79.77 | 77.16 | 77.50 | 1.9M |
| 2022-07-26 | 79.02 | 79.99 | 76.71 | 79.97 | 1.7M |
| 2022-07-25 | 81.79 | 82.14 | 78.86 | 79.43 | 2.5M |
| 2022-07-22 | 87.36 | 87.85 | 82.01 | 82.80 | 3.2M |
| 2022-07-21 | 86.21 | 89.20 | 84.99 | 87.29 | 2.4M |
| 2022-07-20 | 86.43 | 87.92 | 85.71 | 86.20 | 1.5M |
| 2022-07-19 | 87.00 | 88.39 | 84.89 | 86.19 | 1.6M |
| 2022-07-18 | 85.71 | 87.79 | 85.29 | 86.96 | 1.8M |
| 2022-07-15 | 85.08 | 87.71 | 85.06 | 86.11 | 2.1M |
| 2022-07-14 | 86.21 | 89.11 | 85.01 | 86.89 | 3.1M |
| 2022-07-13 | 89.29 | 90.71 | 84.92 | 86.43 | 4.7M |
| 2022-07-12 | 108.57 | 108.57 | 88.57 | 92.89 | 9.1M |
| 2022-07-11 | 104.29 | 112.66 | 104.29 | 110.71 | 7.7M |
| 2022-07-08 | 98.21 | 104.14 | 96.29 | 101.26 | 3.3M |
| 2022-07-07 | 100.34 | 100.40 | 96.04 | 97.29 | 1.8M |
| 2022-07-06 | 97.14 | 102.43 | 96.36 | 100.40 | 2.6M |
| 2022-07-05 | 98.49 | 99.19 | 95.00 | 96.96 | 1.8M |
| 2022-07-04 | 103.21 | 103.21 | 97.62 | 98.52 | 2.5M |
| 2022-07-01 | 107.14 | 107.50 | 103.44 | 105.02 | 2.0M |
| 2022-06-30 | 108.43 | 109.79 | 105.71 | 107.14 | 2.1M |
| 2022-06-29 | 110.68 | 112.76 | 107.57 | 108.43 | 2.4M |
| 2022-06-28 | 104.14 | 110.13 | 103.58 | 109.29 | 2.5M |
| 2022-06-27 | 100.96 | 106.06 | 98.59 | 104.01 | 1.7M |
| 2022-06-24 | 104.89 | 104.89 | 100.21 | 100.80 | 1.9M |
| 2022-06-23 | 91.09 | 105.71 | 91.09 | 105.00 | 2.4M |
| 2022-06-22 | 95.00 | 95.00 | 91.43 | 91.78 | 1.1M |
| 2022-06-21 | 97.93 | 97.93 | 93.99 | 94.78 | 1.0M |
| 2022-06-20 | 97.27 | 101.36 | 96.93 | 97.62 | 1.0M |
| 2022-06-17 | 96.04 | 97.39 | 93.75 | 97.14 | 1.2M |
| 2022-06-16 | 97.15 | 99.06 | 94.90 | 97.43 | 1.3M |
| 2022-06-15 | 93.89 | 97.49 | 93.89 | 95.62 | 1.4M |
| 2022-06-14 | 97.46 | 97.46 | 92.14 | 94.12 | 1.5M |
| 2022-06-13 | 97.39 | 99.32 | 95.76 | 98.61 | 1.2M |
| 2022-06-10 | 100.08 | 102.77 | 97.58 | 99.75 | 1.6M |
| 2022-06-09 | 104.64 | 105.26 | 101.04 | 101.34 | 0.8M |
| 2022-06-08 | 106.29 | 108.06 | 101.43 | 104.42 | 1.4M |
| 2022-06-07 | 108.58 | 111.28 | 104.56 | 105.71 | 1.7M |
| 2022-06-06 | 108.86 | 112.14 | 107.25 | 110.06 | 2.2M |
| 2022-06-02 | 102.46 | 108.09 | 100.08 | 106.99 | 1.8M |
| 2022-06-01 | 94.07 | 104.18 | 92.96 | 101.99 | 1.9M |
| 2022-05-31 | 93.61 | 94.86 | 89.51 | 94.63 | 1.2M |
| 2022-05-30 | 91.51 | 94.04 | 90.00 | 93.57 | 0.8M |
| 2022-05-27 | 92.86 | 95.93 | 91.54 | 92.04 | 0.9M |
| 2022-05-26 | 96.20 | 97.46 | 90.71 | 92.39 | 1.2M |
| 2022-05-25 | 96.80 | 98.91 | 96.14 | 96.86 | 0.8M |
| 2022-05-24 | 102.21 | 104.72 | 95.72 | 96.65 | 1.4M |
| 2022-05-23 | 102.42 | 104.06 | 100.93 | 102.50 | 0.6M |
| 2022-05-20 | 104.29 | 104.99 | 101.92 | 102.42 | 0.7M |
| 2022-05-19 | 97.14 | 104.91 | 97.07 | 104.29 | 1.2M |
| 2022-05-18 | 99.95 | 102.66 | 98.81 | 100.86 | 1.0M |
| 2022-05-17 | 99.29 | 101.55 | 97.19 | 99.97 | 1.4M |
| 2022-05-16 | 100.63 | 102.84 | 97.64 | 99.29 | 1.0M |
| 2022-05-13 | 98.29 | 102.71 | 97.35 | 99.79 | 1.2M |
| 2022-05-12 | 97.74 | 99.13 | 96.51 | 98.00 | 0.9M |
| 2022-05-11 | 93.69 | 101.43 | 92.73 | 98.20 | 1.5M |
| 2022-05-10 | 87.42 | 95.12 | 86.59 | 93.14 | 1.5M |
| 2022-05-09 | 92.40 | 93.34 | 87.41 | 89.28 | 1.6M |
| 2022-05-06 | 91.43 | 95.01 | 89.51 | 92.50 | 1.1M |
| 2022-05-05 | 94.94 | 96.29 | 91.42 | 94.11 | 1.2M |
| 2022-04-29 | 92.19 | 95.34 | 90.33 | 94.14 | 1.2M |
| 2022-04-28 | 92.14 | 95.50 | 89.36 | 91.43 | 1.1M |
| 2022-04-27 | 86.44 | 91.31 | 82.42 | 91.21 | 1.4M |
| 2022-04-26 | 89.29 | 90.36 | 86.44 | 86.90 | 0.8M |
| 2022-04-25 | 96.44 | 96.44 | 87.21 | 87.79 | 0.9M |
| 2022-04-22 | 99.86 | 102.86 | 96.34 | 97.25 | 0.8M |
| 2022-04-21 | 100.01 | 105.56 | 99.79 | 100.14 | 0.7M |
| 2022-04-20 | 102.17 | 104.63 | 100.13 | 102.14 | 0.7M |
| 2022-04-19 | 103.66 | 107.50 | 101.43 | 102.17 | 0.9M |
| 2022-04-18 | 98.33 | 105.36 | 97.39 | 105.13 | 1.4M |
| 2022-04-15 | 98.57 | 100.55 | 97.01 | 97.89 | 0.9M |
| 2022-04-14 | 104.70 | 106.77 | 92.35 | 99.70 | 2.5M |
| 2022-04-13 | 108.06 | 108.54 | 103.21 | 104.29 | 1.0M |
| 2022-04-12 | 109.57 | 111.12 | 107.14 | 108.57 | 0.9M |
| 2022-04-11 | 114.99 | 114.99 | 108.57 | 109.57 | 0.9M |
| 2022-04-08 | 115.00 | 117.14 | 110.71 | 115.14 | 1.0M |
| 2022-04-07 | 116.07 | 119.09 | 113.64 | 114.12 | 0.9M |
| 2022-04-06 | 122.50 | 124.27 | 116.11 | 116.74 | 1.2M |
| 2022-04-01 | 118.43 | 127.50 | 117.09 | 124.29 | 1.7M |
| 2022-03-31 | 117.14 | 122.50 | 116.16 | 118.91 | 1.7M |
| 2022-03-30 | 115.04 | 119.50 | 114.29 | 117.14 | 1.4M |
| 2022-03-29 | 118.21 | 120.70 | 113.13 | 114.62 | 2.2M |
| 2022-03-28 | 115.71 | 120.94 | 115.00 | 117.86 | 1.0M |
| 2022-03-25 | 119.68 | 122.14 | 116.43 | 117.21 | 1.2M |
| 2022-03-24 | 120.72 | 121.05 | 115.71 | 118.32 | 1.6M |
| 2022-03-23 | 121.43 | 127.50 | 117.86 | 121.41 | 2.9M |
| 2022-03-22 | 119.29 | 124.88 | 114.14 | 120.00 | 4.1M |
| 2022-03-21 | 92.49 | 109.79 | 91.44 | 109.79 | 3.3M |
| 2022-03-18 | 93.57 | 93.89 | 90.36 | 91.49 | 0.6M |
| 2022-03-17 | 92.43 | 95.71 | 92.07 | 92.35 | 1.0M |
| 2022-03-16 | 89.99 | 92.06 | 85.71 | 91.69 | 1.1M |
| 2022-03-15 | 93.04 | 94.18 | 88.43 | 88.44 | 1.0M |
| 2022-03-14 | 96.32 | 96.32 | 93.49 | 94.01 | 0.7M |
| 2022-03-11 | 98.57 | 99.58 | 95.79 | 97.72 | 1.1M |
| 2022-03-10 | 104.99 | 105.71 | 99.59 | 99.87 | 1.2M |
| 2022-03-09 | 99.08 | 102.49 | 95.02 | 102.14 | 1.3M |
| 2022-03-08 | 98.56 | 102.77 | 97.40 | 99.08 | 0.9M |
| 2022-03-07 | 101.79 | 101.79 | 98.27 | 99.05 | 0.6M |
| 2022-03-04 | 100.21 | 104.14 | 100.01 | 102.45 | 0.8M |
| 2022-03-03 | 103.57 | 105.07 | 100.92 | 101.05 | 0.7M |
| 2022-03-02 | 102.86 | 103.59 | 101.11 | 103.11 | 0.6M |
| 2022-03-01 | 106.86 | 107.50 | 102.93 | 104.50 | 1.1M |
| 2022-02-28 | 102.30 | 108.21 | 102.30 | 106.86 | 1.5M |
| 2022-02-25 | 101.79 | 104.64 | 101.07 | 102.03 | 0.9M |
| 2022-02-24 | 103.44 | 105.23 | 98.57 | 99.83 | 1.4M |
| 2022-02-23 | 96.88 | 104.64 | 96.79 | 104.41 | 1.7M |
| 2022-02-22 | 96.94 | 98.84 | 93.21 | 97.29 | 1.2M |
| 2022-02-21 | 98.64 | 99.38 | 96.61 | 97.39 | 0.8M |
| 2022-02-18 | 100.57 | 101.90 | 98.00 | 99.16 | 0.8M |
| 2022-02-17 | 100.57 | 103.93 | 97.86 | 101.91 | 0.8M |
| 2022-02-16 | 103.14 | 104.04 | 100.25 | 100.63 | 0.7M |
| 2022-02-15 | 100.00 | 103.08 | 99.20 | 102.05 | 0.7M |
| 2022-02-14 | 100.71 | 104.29 | 96.49 | 100.31 | 1.1M |
| 2022-02-11 | 104.29 | 111.07 | 101.44 | 105.23 | 1.9M |
| 2022-02-10 | 101.73 | 104.91 | 100.05 | 102.83 | 1.5M |
| 2022-02-09 | 94.29 | 101.34 | 93.58 | 100.89 | 1.3M |
| 2022-02-08 | 100.50 | 101.43 | 92.36 | 94.89 | 1.5M |
| 2022-02-07 | 98.72 | 100.24 | 96.93 | 98.56 | 1.0M |
| 2022-01-28 | 101.06 | 104.26 | 97.14 | 97.39 | 1.5M |
| 2022-01-27 | 109.06 | 110.71 | 100.00 | 102.11 | 2.2M |
| 2022-01-26 | 112.65 | 112.71 | 105.15 | 109.95 | 1.6M |
| 2022-01-25 | 115.32 | 118.57 | 112.19 | 112.99 | 1.4M |
| 2022-01-24 | 117.36 | 121.86 | 115.24 | 115.24 | 1.0M |
| 2022-01-21 | 119.89 | 122.71 | 114.36 | 116.43 | 1.7M |
| 2022-01-20 | 119.86 | 123.79 | 116.58 | 119.91 | 2.3M |
| 2022-01-19 | 113.49 | 122.54 | 111.19 | 122.14 | 3.1M |
| 2022-01-18 | 105.69 | 114.84 | 104.57 | 114.61 | 3.0M |
| 2022-01-17 | 105.41 | 106.83 | 103.96 | 105.69 | 0.8M |
| 2022-01-14 | 101.07 | 106.68 | 100.64 | 104.56 | 1.3M |
| 2022-01-13 | 102.09 | 103.15 | 99.63 | 102.11 | 0.7M |
| 2022-01-12 | 99.56 | 102.08 | 99.56 | 102.04 | 0.8M |
| 2022-01-11 | 101.59 | 102.18 | 99.21 | 99.27 | 0.8M |
| 2022-01-10 | 100.71 | 102.38 | 99.32 | 101.60 | 0.7M |
| 2022-01-07 | 103.61 | 104.49 | 100.73 | 100.96 | 0.8M |
| 2022-01-06 | 102.14 | 103.93 | 101.07 | 103.32 | 0.7M |
| 2022-01-05 | 105.40 | 105.40 | 100.14 | 103.01 | 1.2M |
| 2022-01-04 | 108.44 | 109.00 | 103.60 | 104.93 | 1.2M |