90.80
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 | 38.80 | 39.15 | 37.85 | 38.35 | 10.0M |
| 2022-12-29 | 37.00 | 38.05 | 36.75 | 37.55 | 10.8M |
| 2022-12-28 | 38.95 | 39.05 | 37.50 | 37.75 | 23.3M |
| 2022-12-23 | 41.45 | 42.10 | 40.85 | 41.80 | 12.8M |
| 2022-12-22 | 42.65 | 44.10 | 42.05 | 43.20 | 25.2M |
| 2022-12-21 | 39.30 | 39.40 | 38.25 | 38.85 | 11.5M |
| 2022-12-20 | 37.95 | 38.25 | 36.60 | 37.10 | 15.0M |
| 2022-12-19 | 41.80 | 42.80 | 39.30 | 39.85 | 12.6M |
| 2022-12-16 | 39.70 | 41.90 | 38.95 | 40.80 | 23.3M |
| 2022-12-15 | 40.00 | 40.65 | 38.55 | 40.15 | 14.6M |
| 2022-12-14 | 40.40 | 41.75 | 39.40 | 40.75 | 16.8M |
| 2022-12-13 | 41.30 | 42.60 | 40.60 | 41.35 | 13.4M |
| 2022-12-12 | 43.00 | 43.55 | 40.65 | 41.65 | 25.4M |
| 2022-12-09 | 47.00 | 47.50 | 44.80 | 46.85 | 19.6M |
| 2022-12-08 | 43.85 | 46.35 | 42.65 | 45.20 | 33.0M |
| 2022-12-07 | 47.00 | 50.40 | 43.00 | 43.80 | 38.7M |
| 2022-12-06 | 45.90 | 47.45 | 44.55 | 46.55 | 32.3M |
| 2022-12-05 | 44.40 | 49.90 | 42.55 | 49.30 | 72.4M |
| 2022-12-02 | 37.95 | 39.00 | 36.55 | 39.00 | 28.5M |
| 2022-12-01 | 38.65 | 44.95 | 37.00 | 37.95 | 74.0M |
| 2022-11-30 | 29.10 | 33.65 | 28.50 | 33.65 | 64.1M |
| 2022-11-29 | 27.25 | 29.15 | 26.75 | 29.00 | 26.7M |
| 2022-11-28 | 26.65 | 27.70 | 25.85 | 27.50 | 18.4M |
| 2022-11-25 | 28.35 | 28.50 | 27.25 | 27.55 | 12.7M |
| 2022-11-24 | 28.75 | 29.40 | 27.70 | 28.15 | 18.7M |
| 2022-11-23 | 27.90 | 28.50 | 27.10 | 27.85 | 21.2M |
| 2022-11-22 | 28.75 | 29.25 | 27.65 | 27.90 | 26.9M |
| 2022-11-21 | 29.90 | 30.30 | 28.85 | 29.85 | 20.6M |
| 2022-11-18 | 32.35 | 33.20 | 30.70 | 30.85 | 34.6M |
| 2022-11-17 | 31.90 | 32.75 | 31.15 | 32.35 | 30.7M |
| 2022-11-16 | 35.85 | 37.05 | 34.10 | 35.15 | 31.0M |
| 2022-11-15 | 35.00 | 41.50 | 33.95 | 37.90 | 47.0M |
| 2022-11-14 | 33.00 | 35.45 | 32.95 | 34.70 | 43.0M |
| 2022-11-11 | 29.00 | 30.65 | 27.30 | 30.45 | 34.2M |
| 2022-11-10 | 26.80 | 27.05 | 25.65 | 26.25 | 26.9M |
| 2022-11-09 | 31.30 | 31.60 | 28.60 | 29.00 | 22.4M |
| 2022-11-08 | 32.00 | 32.60 | 30.80 | 31.15 | 19.5M |
| 2022-11-07 | 30.90 | 34.20 | 30.35 | 32.80 | 33.1M |
| 2022-11-04 | 27.10 | 33.85 | 27.10 | 32.35 | 64.6M |
| 2022-11-03 | 26.25 | 27.75 | 25.95 | 26.05 | 17.3M |
| 2022-11-02 | 25.30 | 27.45 | 25.05 | 27.10 | 25.1M |
| 2022-11-01 | 25.80 | 27.80 | 24.75 | 27.45 | 24.2M |
| 2022-10-31 | 25.95 | 27.10 | 24.80 | 25.40 | 17.3M |
| 2022-10-28 | 28.90 | 29.05 | 25.65 | 26.00 | 28.6M |
| 2022-10-27 | 32.80 | 33.00 | 30.10 | 30.55 | 14.0M |
| 2022-10-26 | 29.90 | 32.85 | 29.90 | 31.55 | 22.5M |
| 2022-10-25 | 27.60 | 29.90 | 26.65 | 28.70 | 18.9M |
| 2022-10-24 | 31.00 | 31.00 | 26.90 | 27.35 | 28.6M |
| 2022-10-21 | 31.20 | 32.10 | 30.85 | 31.35 | 12.7M |
| 2022-10-20 | 29.55 | 31.15 | 29.30 | 30.40 | 14.9M |
| 2022-10-19 | 33.70 | 34.00 | 31.55 | 31.85 | 17.6M |
| 2022-10-18 | 34.70 | 35.20 | 33.40 | 35.20 | 11.1M |
| 2022-10-17 | 32.90 | 34.80 | 32.55 | 34.10 | 15.9M |
| 2022-10-14 | 36.20 | 37.25 | 35.30 | 35.55 | 13.3M |
| 2022-10-13 | 37.70 | 38.65 | 36.10 | 36.20 | 8.3M |
| 2022-10-12 | 36.75 | 40.20 | 36.05 | 38.50 | 21.1M |
| 2022-10-11 | 37.60 | 38.45 | 36.75 | 37.00 | 11.9M |
| 2022-10-10 | 38.60 | 39.80 | 37.65 | 37.70 | 20.0M |
| 2022-10-07 | 41.75 | 41.75 | 39.90 | 40.45 | 10.2M |
| 2022-10-06 | 43.50 | 43.50 | 41.25 | 43.05 | 7.6M |
| 2022-10-05 | 47.35 | 47.65 | 44.80 | 45.40 | 11.2M |
| 2022-10-03 | 46.20 | 46.80 | 44.30 | 45.90 | 7.6M |
| 2022-09-30 | 47.50 | 47.50 | 43.30 | 46.00 | 18.0M |
| 2022-09-29 | 51.70 | 52.55 | 46.80 | 47.90 | 14.5M |
| 2022-09-28 | 54.10 | 54.10 | 49.35 | 50.60 | 15.6M |
| 2022-09-27 | 56.30 | 56.50 | 53.95 | 56.05 | 8.9M |
| 2022-09-26 | 53.45 | 57.35 | 53.40 | 56.00 | 15.7M |
| 2022-09-23 | 52.85 | 53.30 | 51.00 | 51.50 | 10.4M |
| 2022-09-22 | 54.90 | 55.20 | 51.40 | 53.90 | 19.0M |
| 2022-09-21 | 61.95 | 62.50 | 60.35 | 60.95 | 6.7M |
| 2022-09-20 | 61.80 | 63.35 | 61.20 | 62.10 | 10.3M |
| 2022-09-19 | 57.60 | 58.10 | 56.50 | 57.05 | 5.0M |
| 2022-09-16 | 61.45 | 61.45 | 59.05 | 59.55 | 10.2M |
| 2022-09-15 | 62.50 | 63.05 | 61.35 | 62.30 | 4.8M |
| 2022-09-14 | 62.85 | 64.25 | 62.10 | 63.10 | 5.2M |
| 2022-09-13 | 64.10 | 65.45 | 63.20 | 64.30 | 6.0M |
| 2022-09-09 | 61.05 | 63.35 | 60.15 | 62.90 | 5.3M |
| 2022-09-08 | 62.80 | 63.55 | 60.60 | 60.85 | 5.9M |
| 2022-09-07 | 62.10 | 63.50 | 61.10 | 62.50 | 11.2M |
| 2022-09-06 | 64.45 | 65.40 | 63.45 | 64.85 | 5.1M |
| 2022-09-05 | 65.40 | 65.50 | 63.70 | 64.00 | 9.0M |
| 2022-09-02 | 68.30 | 70.25 | 66.30 | 66.80 | 12.2M |
| 2022-09-01 | 72.95 | 72.95 | 70.05 | 70.45 | 5.4M |
| 2022-08-31 | 70.30 | 75.15 | 70.30 | 73.70 | 6.2M |
| 2022-08-30 | 73.35 | 73.35 | 70.80 | 72.25 | 7.9M |
| 2022-08-29 | 73.00 | 73.80 | 72.05 | 73.05 | 5.5M |
| 2022-08-26 | 76.45 | 77.10 | 73.70 | 73.85 | 6.9M |
| 2022-08-25 | 75.00 | 75.90 | 73.30 | 75.90 | 6.7M |
| 2022-08-24 | 75.00 | 75.40 | 71.15 | 72.85 | 18.9M |
| 2022-08-23 | 83.05 | 83.85 | 81.55 | 82.95 | 6.5M |
| 2022-08-22 | 84.15 | 85.65 | 82.90 | 84.80 | 4.0M |
| 2022-08-19 | 86.10 | 87.80 | 85.35 | 85.95 | 2.5M |
| 2022-08-18 | 88.80 | 88.80 | 86.20 | 86.50 | 4.2M |
| 2022-08-17 | 90.00 | 90.25 | 88.45 | 89.75 | 2.2M |
| 2022-08-16 | 91.95 | 93.20 | 87.70 | 89.10 | 6.5M |
| 2022-08-15 | 94.00 | 94.85 | 91.95 | 92.10 | 4.3M |
| 2022-08-12 | 96.20 | 96.80 | 94.10 | 94.90 | 5.3M |
| 2022-08-11 | 88.45 | 91.80 | 87.90 | 90.85 | 6.2M |
| 2022-08-10 | 89.80 | 89.80 | 84.10 | 86.45 | 10.6M |
| 2022-08-09 | 90.50 | 93.65 | 90.05 | 91.40 | 3.4M |
| 2022-08-08 | 90.85 | 92.00 | 89.50 | 90.80 | 3.0M |
| 2022-08-05 | 93.50 | 94.35 | 91.80 | 93.10 | 6.3M |
| 2022-08-04 | 91.75 | 91.80 | 88.50 | 89.95 | 6.3M |
| 2022-08-03 | 93.80 | 94.50 | 89.95 | 91.25 | 10.8M |
| 2022-08-02 | 96.00 | 96.00 | 91.70 | 92.45 | 6.1M |
| 2022-08-01 | 93.50 | 99.50 | 93.50 | 98.20 | 8.1M |
| 2022-07-29 | 95.95 | 96.90 | 90.80 | 92.00 | 7.2M |
| 2022-07-28 | 97.80 | 98.70 | 95.45 | 95.95 | 3.8M |
| 2022-07-27 | 96.90 | 97.10 | 95.35 | 96.80 | 3.9M |
| 2022-07-26 | 95.95 | 99.50 | 95.95 | 98.75 | 6.0M |
| 2022-07-25 | 99.00 | 99.00 | 94.10 | 96.70 | 11.9M |
| 2022-07-22 | 105.00 | 105.50 | 102.60 | 103.20 | 3.6M |
| 2022-07-21 | 104.10 | 105.90 | 101.20 | 102.60 | 6.8M |
| 2022-07-20 | 108.70 | 108.70 | 103.50 | 104.10 | 8.2M |
| 2022-07-19 | 112.00 | 112.00 | 105.60 | 107.50 | 8.7M |
| 2022-07-18 | 115.00 | 115.60 | 107.90 | 113.90 | 11.7M |
| 2022-07-15 | 118.10 | 120.90 | 113.80 | 115.70 | 4.3M |
| 2022-07-14 | 115.10 | 121.20 | 114.90 | 118.10 | 4.2M |
| 2022-07-13 | 113.90 | 118.60 | 113.20 | 116.40 | 4.1M |
| 2022-07-12 | 115.10 | 116.60 | 110.10 | 113.40 | 6.9M |
| 2022-07-11 | 125.00 | 125.80 | 115.30 | 118.00 | 6.3M |
| 2022-07-08 | 128.00 | 131.20 | 123.80 | 125.00 | 5.2M |
| 2022-07-07 | 120.60 | 126.70 | 119.10 | 124.50 | 7.0M |
| 2022-07-06 | 125.30 | 128.00 | 120.90 | 125.00 | 4.5M |
| 2022-07-05 | 122.30 | 127.60 | 119.00 | 121.60 | 6.1M |
| 2022-07-04 | 119.90 | 122.60 | 117.40 | 121.50 | 8.2M |
| 2022-06-30 | 126.70 | 130.30 | 124.30 | 126.40 | 8.1M |
| 2022-06-29 | 128.80 | 129.70 | 122.00 | 125.10 | 12.2M |
| 2022-06-28 | 135.10 | 136.70 | 130.50 | 135.10 | 13.1M |
| 2022-06-27 | 140.80 | 142.80 | 134.90 | 138.00 | 10.3M |
| 2022-06-24 | 131.00 | 140.50 | 131.00 | 136.30 | 12.9M |
| 2022-06-23 | 121.00 | 129.30 | 120.10 | 127.00 | 9.8M |
| 2022-06-22 | 121.40 | 126.00 | 115.70 | 115.70 | 10.8M |
| 2022-06-21 | 123.10 | 123.90 | 116.20 | 118.00 | 8.9M |
| 2022-06-20 | 110.10 | 124.00 | 108.60 | 121.70 | 12.8M |
| 2022-06-17 | 100.00 | 108.30 | 99.25 | 107.70 | 8.0M |
| 2022-06-16 | 108.60 | 110.90 | 101.50 | 102.10 | 5.8M |
| 2022-06-15 | 102.40 | 108.50 | 102.20 | 106.10 | 9.2M |
| 2022-06-14 | 96.00 | 100.90 | 94.50 | 99.50 | 7.4M |
| 2022-06-13 | 102.00 | 104.90 | 100.30 | 100.50 | 6.2M |
| 2022-06-10 | 101.00 | 111.00 | 100.80 | 108.00 | 9.5M |
| 2022-06-09 | 108.80 | 109.60 | 104.60 | 105.40 | 4.8M |
| 2022-06-08 | 101.20 | 107.50 | 101.20 | 104.70 | 7.0M |
| 2022-06-07 | 99.40 | 102.10 | 97.15 | 98.65 | 5.6M |
| 2022-06-06 | 94.70 | 99.65 | 92.10 | 99.10 | 7.0M |
| 2022-06-02 | 91.45 | 91.75 | 89.50 | 91.50 | 3.6M |
| 2022-06-01 | 92.90 | 94.80 | 91.55 | 92.95 | 2.8M |
| 2022-05-31 | 88.30 | 93.00 | 88.30 | 92.40 | 4.3M |
| 2022-05-30 | 87.20 | 89.85 | 87.20 | 89.65 | 5.5M |
| 2022-05-27 | 86.00 | 86.40 | 83.20 | 84.60 | 4.2M |
| 2022-05-26 | 82.00 | 82.20 | 78.00 | 81.20 | 5.3M |
| 2022-05-25 | 81.80 | 84.40 | 80.75 | 81.90 | 5.5M |
| 2022-05-24 | 88.00 | 88.15 | 82.10 | 82.55 | 11.8M |
| 2022-05-23 | 93.00 | 93.90 | 88.10 | 90.85 | 7.2M |
| 2022-05-20 | 92.45 | 98.35 | 92.45 | 97.20 | 4.7M |
| 2022-05-19 | 90.00 | 92.25 | 88.65 | 90.85 | 3.7M |
| 2022-05-18 | 95.05 | 96.20 | 92.00 | 94.55 | 2.9M |
| 2022-05-17 | 88.65 | 94.90 | 88.65 | 94.55 | 4.1M |
| 2022-05-16 | 90.50 | 92.00 | 87.65 | 88.60 | 3.9M |
| 2022-05-13 | 81.20 | 85.25 | 81.20 | 85.10 | 6.5M |
| 2022-05-12 | 79.60 | 82.75 | 78.50 | 78.60 | 9.9M |
| 2022-05-11 | 81.60 | 91.00 | 81.20 | 86.55 | 10.6M |
| 2022-05-10 | 79.30 | 83.00 | 78.00 | 82.10 | 10.5M |
| 2022-05-06 | 90.85 | 93.00 | 90.00 | 91.15 | 4.9M |
| 2022-05-05 | 103.10 | 104.70 | 101.10 | 101.10 | 1.7M |
| 2022-05-04 | 101.90 | 102.20 | 97.70 | 98.80 | 1.2M |
| 2022-05-03 | 100.00 | 103.60 | 96.70 | 101.70 | 2.5M |
| 2022-04-29 | 93.75 | 104.30 | 91.65 | 103.00 | 5.9M |
| 2022-04-28 | 94.00 | 96.50 | 92.05 | 96.20 | 1.4M |
| 2022-04-27 | 89.90 | 95.70 | 89.55 | 93.90 | 2.4M |
| 2022-04-26 | 93.55 | 98.50 | 93.05 | 94.40 | 3.1M |
| 2022-04-25 | 92.10 | 93.90 | 87.05 | 88.90 | 3.3M |
| 2022-04-22 | 94.35 | 97.30 | 92.40 | 95.85 | 3.3M |
| 2022-04-21 | 98.75 | 101.00 | 97.05 | 100.20 | 3.1M |
| 2022-04-20 | 106.00 | 107.60 | 104.20 | 104.80 | 1.3M |
| 2022-04-19 | 105.80 | 107.90 | 104.30 | 104.80 | 1.9M |
| 2022-04-14 | 108.00 | 111.40 | 107.50 | 109.30 | 2.4M |
| 2022-04-13 | 100.80 | 105.00 | 100.40 | 103.30 | 2.4M |
| 2022-04-12 | 102.00 | 107.40 | 100.60 | 104.80 | 3.4M |
| 2022-04-11 | 106.50 | 107.00 | 99.10 | 100.20 | 4.6M |
| 2022-04-08 | 110.80 | 111.50 | 107.10 | 111.20 | 3.6M |
| 2022-04-07 | 113.50 | 117.80 | 113.00 | 115.80 | 2.5M |
| 2022-04-06 | 118.70 | 119.40 | 115.40 | 115.80 | 4.5M |
| 2022-04-04 | 115.70 | 124.60 | 115.00 | 122.80 | 5.1M |
| 2022-04-01 | 108.80 | 111.60 | 105.80 | 111.30 | 1.6M |
| 2022-03-31 | 112.60 | 112.60 | 108.50 | 112.50 | 2.1M |
| 2022-03-30 | 109.10 | 115.00 | 108.30 | 114.70 | 4.9M |
| 2022-03-29 | 106.40 | 106.90 | 103.00 | 105.50 | 2.7M |
| 2022-03-28 | 105.80 | 106.80 | 100.40 | 103.80 | 3.3M |
| 2022-03-25 | 112.00 | 113.40 | 104.00 | 107.40 | 6.8M |
| 2022-03-24 | 114.20 | 117.30 | 109.60 | 111.30 | 6.5M |
| 2022-03-23 | 112.60 | 118.30 | 110.00 | 112.10 | 6.6M |
| 2022-03-22 | 106.50 | 110.00 | 103.60 | 110.00 | 4.5M |
| 2022-03-21 | 111.40 | 113.00 | 103.00 | 105.40 | 6.3M |
| 2022-03-18 | 98.95 | 103.00 | 95.30 | 102.60 | 13.5M |
| 2022-03-17 | 112.10 | 112.70 | 98.10 | 101.50 | 14.1M |
| 2022-03-16 | 82.10 | 102.40 | 78.30 | 97.50 | 16.3M |
| 2022-03-15 | 77.70 | 83.40 | 71.85 | 73.65 | 14.7M |
| 2022-03-14 | 90.90 | 92.00 | 80.65 | 82.00 | 9.7M |
| 2022-03-11 | 101.20 | 106.00 | 98.30 | 105.40 | 4.8M |
| 2022-03-10 | 111.60 | 113.80 | 108.20 | 109.90 | 4.0M |
| 2022-03-09 | 100.50 | 103.80 | 96.10 | 103.00 | 5.1M |
| 2022-03-08 | 106.10 | 111.00 | 98.10 | 98.60 | 8.3M |
| 2022-03-07 | 112.10 | 115.20 | 111.00 | 113.20 | 5.6M |
| 2022-03-04 | 121.50 | 121.50 | 115.90 | 115.90 | 13.3M |
| 2022-03-03 | 135.90 | 136.50 | 130.80 | 133.20 | 3.2M |
| 2022-03-02 | 135.00 | 139.00 | 134.80 | 135.70 | 3.6M |
| 2022-03-01 | 140.60 | 144.50 | 140.00 | 142.90 | 2.9M |
| 2022-02-28 | 136.00 | 136.00 | 130.70 | 135.10 | 3.1M |
| 2022-02-25 | 133.50 | 139.10 | 133.50 | 136.00 | 3.0M |
| 2022-02-24 | 135.00 | 135.00 | 126.10 | 129.80 | 7.1M |
| 2022-02-23 | 139.00 | 143.80 | 137.50 | 139.80 | 8.3M |
| 2022-02-22 | 147.00 | 147.80 | 142.00 | 144.80 | 2.3M |
| 2022-02-21 | 149.00 | 153.60 | 148.50 | 150.90 | 3.1M |
| 2022-02-18 | 154.90 | 158.90 | 152.10 | 155.00 | 2.4M |
| 2022-02-17 | 153.00 | 155.30 | 150.80 | 154.90 | 2.1M |
| 2022-02-16 | 155.00 | 160.60 | 154.00 | 156.20 | 2.5M |
| 2022-02-15 | 145.30 | 149.40 | 144.00 | 146.20 | 3.1M |
| 2022-02-14 | 145.00 | 148.10 | 143.20 | 145.30 | 2.9M |
| 2022-02-11 | 151.50 | 153.90 | 150.00 | 152.20 | 4.2M |
| 2022-02-10 | 156.80 | 161.80 | 154.50 | 157.20 | 5.0M |
| 2022-02-09 | 150.00 | 157.50 | 145.60 | 152.50 | 8.8M |
| 2022-02-08 | 143.50 | 144.80 | 138.10 | 141.20 | 2.0M |
| 2022-02-07 | 144.20 | 145.80 | 140.40 | 142.90 | 2.3M |
| 2022-02-04 | 136.60 | 139.40 | 133.20 | 138.90 | 2.6M |
| 2022-01-31 | 126.00 | 127.50 | 122.00 | 124.90 | 1.6M |
| 2022-01-28 | 129.00 | 131.00 | 123.60 | 125.70 | 5.4M |
| 2022-01-27 | 145.50 | 145.50 | 139.00 | 141.00 | 2.8M |
| 2022-01-26 | 145.60 | 152.80 | 145.60 | 149.20 | 2.7M |
| 2022-01-25 | 156.00 | 157.20 | 151.90 | 153.00 | 3.3M |
| 2022-01-24 | 166.80 | 166.80 | 164.00 | 164.00 | 2.7M |
| 2022-01-21 | 174.40 | 176.70 | 171.70 | 174.60 | 1.4M |
| 2022-01-20 | 172.10 | 178.10 | 170.20 | 176.40 | 1.7M |
| 2022-01-19 | 189.40 | 189.40 | 178.30 | 178.70 | 1.3M |
| 2022-01-18 | 194.30 | 194.30 | 187.40 | 189.80 | 1.3M |
| 2022-01-17 | 193.00 | 194.70 | 189.40 | 191.00 | 1.8M |
| 2022-01-14 | 184.20 | 188.90 | 180.20 | 188.30 | 1.1M |
| 2022-01-13 | 187.60 | 188.30 | 183.20 | 184.30 | 1.2M |
| 2022-01-12 | 176.00 | 184.80 | 176.00 | 183.80 | 2.3M |
| 2022-01-11 | 167.00 | 170.00 | 165.00 | 167.50 | 2.1M |
| 2022-01-10 | 177.10 | 177.30 | 171.00 | 175.20 | 2.6M |
| 2022-01-07 | 180.00 | 185.00 | 178.90 | 183.00 | 1.3M |
| 2022-01-06 | 180.80 | 182.90 | 177.50 | 179.30 | 1.6M |
| 2022-01-05 | 185.00 | 186.50 | 178.60 | 179.10 | 4.2M |
| 2022-01-04 | 196.90 | 199.50 | 194.30 | 197.20 | 1.8M |
| 2022-01-03 | 194.80 | 199.20 | 194.50 | 197.20 | 1.9M |