49.74
最終更新: 2025-09-29
| 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 | 115.30 | 115.88 | 113.50 | 114.23 | 2.7M |
| 2022-12-29 | 113.00 | 116.87 | 112.52 | 115.50 | 3.5M |
| 2022-12-28 | 114.41 | 115.18 | 112.30 | 113.55 | 2.2M |
| 2022-12-27 | 115.69 | 115.69 | 112.90 | 114.42 | 2.8M |
| 2022-12-26 | 107.91 | 114.90 | 107.80 | 114.60 | 4.4M |
| 2022-12-23 | 108.29 | 109.62 | 107.01 | 107.88 | 2.6M |
| 2022-12-22 | 109.69 | 111.75 | 107.78 | 109.30 | 3.8M |
| 2022-12-21 | 112.19 | 113.60 | 109.36 | 109.79 | 2.5M |
| 2022-12-20 | 112.30 | 114.92 | 110.85 | 112.58 | 3.9M |
| 2022-12-19 | 110.90 | 113.50 | 109.86 | 112.30 | 3.0M |
| 2022-12-16 | 112.20 | 113.00 | 109.50 | 110.95 | 2.8M |
| 2022-12-15 | 112.01 | 114.60 | 110.96 | 113.38 | 2.4M |
| 2022-12-14 | 113.91 | 114.96 | 110.49 | 112.55 | 4.2M |
| 2022-12-13 | 114.33 | 115.88 | 113.20 | 113.91 | 4.2M |
| 2022-12-12 | 109.46 | 114.75 | 107.80 | 114.35 | 8.9M |
| 2022-12-09 | 109.70 | 110.43 | 107.55 | 110.00 | 9.6M |
| 2022-12-08 | 112.01 | 112.43 | 109.06 | 109.60 | 5.2M |
| 2022-12-07 | 112.06 | 112.49 | 110.66 | 111.98 | 2.7M |
| 2022-12-06 | 110.80 | 112.36 | 109.68 | 111.44 | 5.2M |
| 2022-12-05 | 114.09 | 114.37 | 110.50 | 111.25 | 7.7M |
| 2022-12-02 | 114.90 | 115.00 | 113.81 | 114.09 | 3.2M |
| 2022-12-01 | 114.20 | 116.19 | 112.40 | 115.44 | 7.3M |
| 2022-11-30 | 113.77 | 114.16 | 112.26 | 114.16 | 4.6M |
| 2022-11-29 | 116.99 | 117.00 | 112.40 | 114.50 | 6.6M |
| 2022-11-28 | 114.90 | 117.77 | 113.88 | 116.15 | 2.3M |
| 2022-11-25 | 118.52 | 119.64 | 116.00 | 116.02 | 2.9M |
| 2022-11-24 | 120.11 | 122.14 | 118.20 | 119.65 | 1.9M |
| 2022-11-23 | 120.00 | 121.21 | 117.47 | 120.90 | 3.6M |
| 2022-11-22 | 121.66 | 122.66 | 119.50 | 120.51 | 2.7M |
| 2022-11-21 | 117.00 | 123.50 | 116.60 | 121.50 | 4.4M |
| 2022-11-18 | 120.66 | 120.88 | 118.69 | 118.78 | 3.1M |
| 2022-11-17 | 120.00 | 121.60 | 116.80 | 121.20 | 3.9M |
| 2022-11-16 | 122.55 | 122.55 | 119.48 | 120.21 | 3.9M |
| 2022-11-15 | 118.50 | 123.45 | 117.61 | 122.55 | 6.1M |
| 2022-11-14 | 119.33 | 120.30 | 116.85 | 119.24 | 7.2M |
| 2022-11-11 | 122.00 | 122.53 | 118.00 | 120.68 | 5.5M |
| 2022-11-10 | 122.14 | 122.29 | 118.88 | 119.86 | 5.0M |
| 2022-11-09 | 124.97 | 126.96 | 123.08 | 123.50 | 4.2M |
| 2022-11-08 | 124.64 | 127.38 | 123.88 | 124.46 | 5.7M |
| 2022-11-07 | 130.25 | 131.98 | 122.61 | 125.00 | 12.1M |
| 2022-11-04 | 129.86 | 130.60 | 128.36 | 130.40 | 5.1M |
| 2022-11-03 | 127.01 | 133.00 | 126.43 | 129.86 | 6.0M |
| 2022-11-02 | 129.99 | 132.41 | 126.43 | 127.50 | 6.7M |
| 2022-11-01 | 134.85 | 136.34 | 129.69 | 131.28 | 6.4M |
| 2022-10-31 | 134.10 | 137.50 | 130.50 | 134.85 | 5.8M |
| 2022-10-28 | 133.99 | 138.50 | 133.02 | 135.00 | 5.7M |
| 2022-10-27 | 136.00 | 138.00 | 131.50 | 133.28 | 4.8M |
| 2022-10-26 | 132.80 | 138.80 | 129.63 | 135.62 | 8.1M |
| 2022-10-25 | 129.24 | 134.00 | 129.24 | 131.56 | 7.6M |
| 2022-10-24 | 123.50 | 133.92 | 123.50 | 131.16 | 10.2M |
| 2022-10-21 | 122.50 | 123.88 | 121.26 | 122.20 | 2.6M |
| 2022-10-20 | 120.28 | 124.20 | 119.08 | 123.63 | 4.7M |
| 2022-10-19 | 120.68 | 123.50 | 119.43 | 120.88 | 3.7M |
| 2022-10-18 | 120.47 | 121.60 | 118.60 | 120.70 | 2.4M |
| 2022-10-17 | 116.38 | 121.00 | 115.58 | 120.60 | 4.7M |
| 2022-10-14 | 119.10 | 119.94 | 115.25 | 117.32 | 4.9M |
| 2022-10-13 | 113.90 | 120.38 | 113.50 | 119.22 | 4.9M |
| 2022-10-12 | 110.99 | 115.13 | 108.60 | 114.92 | 6.4M |
| 2022-10-11 | 110.32 | 112.01 | 107.00 | 110.22 | 7.4M |
| 2022-10-10 | 115.40 | 116.10 | 111.78 | 112.04 | 4.4M |
| 2022-09-30 | 118.30 | 119.28 | 115.85 | 115.98 | 3.9M |
| 2022-09-29 | 121.00 | 121.30 | 118.19 | 118.94 | 2.6M |
| 2022-09-28 | 123.33 | 124.58 | 118.80 | 119.39 | 4.5M |
| 2022-09-27 | 123.69 | 124.48 | 121.99 | 123.35 | 4.3M |
| 2022-09-26 | 127.22 | 127.50 | 122.78 | 123.70 | 8.3M |
| 2022-09-23 | 129.21 | 133.58 | 127.90 | 128.80 | 3.5M |
| 2022-09-22 | 124.65 | 132.35 | 124.65 | 130.09 | 6.7M |
| 2022-09-21 | 126.83 | 127.50 | 124.09 | 125.40 | 3.6M |
| 2022-09-20 | 129.56 | 129.78 | 126.21 | 126.53 | 3.9M |
| 2022-09-19 | 129.11 | 132.52 | 127.54 | 128.53 | 5.3M |
| 2022-09-16 | 127.34 | 131.91 | 126.03 | 129.20 | 6.9M |
| 2022-09-15 | 128.37 | 130.66 | 125.17 | 127.33 | 5.8M |
| 2022-09-14 | 121.68 | 130.08 | 121.33 | 128.38 | 7.5M |
| 2022-09-13 | 122.28 | 124.13 | 121.65 | 123.21 | 3.2M |
| 2022-09-09 | 124.40 | 125.53 | 121.05 | 122.28 | 4.4M |
| 2022-09-08 | 121.50 | 124.56 | 121.05 | 123.66 | 4.7M |
| 2022-09-07 | 117.90 | 122.88 | 117.10 | 122.04 | 5.6M |
| 2022-09-06 | 113.54 | 118.54 | 113.08 | 117.93 | 6.1M |
| 2022-09-05 | 114.95 | 115.10 | 112.23 | 113.56 | 2.6M |
| 2022-09-02 | 114.72 | 116.08 | 112.58 | 114.00 | 3.7M |
| 2022-09-01 | 111.71 | 116.16 | 111.66 | 114.72 | 5.6M |
| 2022-08-31 | 115.24 | 117.98 | 111.00 | 112.19 | 5.7M |
| 2022-08-30 | 116.28 | 120.78 | 115.40 | 116.24 | 6.4M |
| 2022-08-29 | 116.00 | 116.88 | 114.56 | 115.50 | 5.5M |
| 2022-08-26 | 120.08 | 121.09 | 116.46 | 117.23 | 6.5M |
| 2022-08-25 | 119.40 | 123.41 | 118.46 | 119.81 | 4.3M |
| 2022-08-24 | 120.50 | 121.16 | 118.42 | 119.16 | 6.2M |
| 2022-08-23 | 122.10 | 122.38 | 119.00 | 120.16 | 4.7M |
| 2022-08-22 | 120.00 | 124.30 | 119.80 | 122.30 | 5.1M |
| 2022-08-19 | 124.00 | 126.97 | 121.07 | 121.35 | 4.3M |
| 2022-08-18 | 123.30 | 125.12 | 122.56 | 124.33 | 3.5M |
| 2022-08-17 | 125.95 | 126.30 | 120.35 | 123.98 | 5.9M |
| 2022-08-16 | 125.49 | 128.13 | 124.50 | 125.93 | 3.6M |
| 2022-08-15 | 124.01 | 126.18 | 123.00 | 125.79 | 4.4M |
| 2022-08-12 | 127.12 | 128.28 | 124.00 | 124.92 | 5.9M |
| 2022-08-11 | 129.50 | 130.44 | 126.40 | 127.13 | 5.6M |
| 2022-08-10 | 130.00 | 132.00 | 128.67 | 129.90 | 5.9M |
| 2022-08-09 | 128.30 | 131.46 | 126.00 | 131.05 | 8.0M |
| 2022-08-08 | 129.00 | 131.56 | 127.01 | 129.39 | 7.7M |
| 2022-08-05 | 123.26 | 129.00 | 122.40 | 128.55 | 9.4M |
| 2022-08-04 | 121.60 | 125.00 | 120.30 | 124.60 | 11.0M |
| 2022-08-03 | 117.70 | 124.79 | 117.00 | 120.90 | 10.3M |
| 2022-08-02 | 120.21 | 121.25 | 117.48 | 117.60 | 6.8M |
| 2022-08-01 | 118.00 | 122.21 | 117.45 | 120.20 | 6.8M |
| 2022-07-29 | 121.57 | 121.81 | 117.59 | 118.28 | 7.9M |
| 2022-07-28 | 122.00 | 122.95 | 119.60 | 122.27 | 5.4M |
| 2022-07-27 | 120.72 | 123.30 | 119.50 | 120.55 | 5.1M |
| 2022-07-26 | 122.00 | 123.29 | 119.98 | 120.96 | 5.2M |
| 2022-07-25 | 125.00 | 127.50 | 121.65 | 122.33 | 7.1M |
| 2022-07-22 | 123.50 | 125.01 | 122.60 | 124.39 | 4.2M |
| 2022-07-21 | 126.39 | 126.39 | 121.73 | 123.32 | 6.6M |
| 2022-07-20 | 122.99 | 127.99 | 121.51 | 126.39 | 8.0M |
| 2022-07-19 | 122.20 | 124.99 | 119.88 | 122.51 | 8.3M |
| 2022-07-18 | 126.06 | 126.70 | 119.09 | 122.20 | 10.0M |
| 2022-07-15 | 126.73 | 129.97 | 125.66 | 125.75 | 5.5M |
| 2022-07-14 | 125.36 | 130.50 | 125.36 | 128.00 | 6.1M |
| 2022-07-13 | 129.98 | 130.56 | 124.43 | 125.66 | 6.9M |
| 2022-07-12 | 131.00 | 133.98 | 129.30 | 129.50 | 5.2M |
| 2022-07-11 | 135.00 | 135.00 | 129.09 | 131.00 | 5.5M |
| 2022-07-08 | 139.99 | 140.20 | 132.33 | 134.20 | 6.4M |
| 2022-07-07 | 137.50 | 140.77 | 136.38 | 139.88 | 5.5M |
| 2022-07-06 | 138.00 | 139.88 | 134.34 | 136.28 | 4.4M |
| 2022-07-05 | 138.91 | 139.45 | 136.20 | 138.95 | 3.7M |
| 2022-07-04 | 135.30 | 140.76 | 132.60 | 139.80 | 7.3M |
| 2022-07-01 | 136.00 | 141.30 | 133.89 | 135.10 | 5.3M |
| 2022-06-30 | 134.86 | 138.40 | 134.34 | 135.97 | 4.4M |
| 2022-06-29 | 138.00 | 139.90 | 134.18 | 134.85 | 4.8M |
| 2022-06-28 | 137.60 | 139.65 | 136.24 | 138.71 | 5.3M |
| 2022-06-27 | 140.31 | 140.86 | 135.38 | 137.75 | 6.8M |
| 2022-06-24 | 138.94 | 142.83 | 136.78 | 138.73 | 9.3M |
| 2022-06-23 | 124.43 | 136.85 | 124.42 | 136.85 | 11.3M |
| 2022-06-22 | 124.00 | 127.77 | 123.50 | 124.41 | 5.5M |
| 2022-06-21 | 125.50 | 126.99 | 122.31 | 124.33 | 8.2M |
| 2022-06-20 | 135.00 | 136.27 | 126.00 | 126.99 | 15.6M |
| 2022-06-17 | 126.98 | 133.82 | 125.29 | 133.59 | 8.2M |
| 2022-06-16 | 124.82 | 127.85 | 123.02 | 127.00 | 5.4M |
| 2022-06-15 | 124.15 | 127.98 | 122.21 | 123.60 | 8.1M |
| 2022-06-14 | 121.49 | 124.11 | 120.68 | 123.22 | 5.7M |
| 2022-06-13 | 126.99 | 127.14 | 118.83 | 124.00 | 10.5M |
| 2022-06-10 | 122.50 | 129.45 | 121.80 | 127.00 | 9.7M |
| 2022-06-09 | 127.01 | 127.01 | 120.80 | 122.79 | 5.1M |
| 2022-06-08 | 123.90 | 130.68 | 123.26 | 126.57 | 7.6M |
| 2022-06-07 | 122.86 | 125.04 | 118.58 | 123.80 | 6.1M |
| 2022-06-06 | 123.92 | 124.29 | 120.50 | 122.70 | 7.0M |
| 2022-06-02 | 119.50 | 124.98 | 119.50 | 123.63 | 4.1M |
| 2022-06-01 | 119.30 | 122.44 | 119.00 | 120.89 | 4.6M |
| 2022-05-31 | 118.76 | 119.79 | 116.20 | 119.30 | 3.6M |
| 2022-05-30 | 117.61 | 119.24 | 115.48 | 118.90 | 3.4M |
| 2022-05-27 | 117.80 | 119.83 | 116.91 | 117.85 | 3.7M |
| 2022-05-26 | 115.15 | 119.79 | 113.60 | 117.42 | 5.5M |
| 2022-05-25 | 116.11 | 117.22 | 113.53 | 115.60 | 4.2M |
| 2022-05-24 | 119.12 | 120.51 | 116.10 | 116.10 | 4.1M |
| 2022-05-23 | 119.98 | 120.00 | 117.00 | 119.11 | 4.4M |
| 2022-05-20 | 122.82 | 125.00 | 117.85 | 119.93 | 5.2M |
| 2022-05-19 | 119.26 | 122.46 | 118.51 | 122.20 | 4.6M |
| 2022-05-18 | 118.29 | 122.04 | 117.33 | 120.78 | 6.5M |
| 2022-05-17 | 115.50 | 120.30 | 113.50 | 118.70 | 5.2M |
| 2022-05-16 | 114.11 | 117.98 | 113.63 | 115.12 | 4.4M |
| 2022-05-13 | 116.93 | 116.93 | 113.36 | 113.93 | 3.5M |
| 2022-05-12 | 115.29 | 117.00 | 113.88 | 115.68 | 4.1M |
| 2022-05-11 | 114.88 | 117.80 | 114.00 | 115.31 | 5.4M |
| 2022-05-10 | 112.04 | 117.65 | 112.01 | 113.81 | 7.7M |
| 2022-05-09 | 112.00 | 115.73 | 108.60 | 114.75 | 6.8M |
| 2022-05-06 | 110.10 | 116.20 | 109.06 | 112.00 | 6.9M |
| 2022-05-05 | 107.31 | 115.62 | 107.00 | 111.31 | 10.1M |
| 2022-04-29 | 98.25 | 105.71 | 98.20 | 105.71 | 10.1M |
| 2022-04-28 | 94.00 | 97.20 | 92.33 | 96.10 | 3.9M |
| 2022-04-27 | 86.50 | 95.98 | 85.50 | 95.41 | 6.3M |
| 2022-04-26 | 90.09 | 93.00 | 87.01 | 88.50 | 5.7M |
| 2022-04-25 | 93.93 | 94.39 | 90.15 | 90.20 | 4.0M |
| 2022-04-22 | 96.10 | 96.99 | 93.31 | 94.90 | 3.5M |
| 2022-04-21 | 99.70 | 101.17 | 96.00 | 96.20 | 3.3M |
| 2022-04-20 | 105.11 | 105.49 | 100.25 | 100.38 | 3.2M |
| 2022-04-19 | 106.06 | 107.80 | 103.82 | 104.12 | 2.7M |
| 2022-04-18 | 100.61 | 106.47 | 100.01 | 105.56 | 4.7M |
| 2022-04-15 | 103.00 | 103.85 | 97.08 | 102.51 | 6.4M |
| 2022-04-14 | 107.10 | 107.50 | 100.60 | 103.41 | 4.5M |
| 2022-04-13 | 110.00 | 110.82 | 106.00 | 106.40 | 4.4M |
| 2022-04-12 | 108.67 | 114.23 | 107.51 | 112.10 | 7.8M |
| 2022-04-11 | 112.84 | 113.80 | 106.17 | 106.51 | 4.3M |
| 2022-04-08 | 108.70 | 113.00 | 108.70 | 112.47 | 3.4M |
| 2022-04-07 | 110.00 | 112.50 | 107.51 | 110.00 | 3.2M |
| 2022-04-06 | 112.60 | 112.99 | 107.45 | 109.93 | 4.4M |
| 2022-04-01 | 112.87 | 116.18 | 112.20 | 113.48 | 3.2M |
| 2022-03-31 | 115.17 | 116.00 | 110.39 | 113.40 | 3.4M |
| 2022-03-30 | 116.00 | 117.20 | 114.39 | 115.18 | 3.8M |
| 2022-03-29 | 110.04 | 117.83 | 110.04 | 115.00 | 4.9M |
| 2022-03-28 | 111.89 | 112.75 | 108.68 | 109.74 | 3.2M |
| 2022-03-25 | 114.51 | 116.35 | 112.29 | 112.40 | 3.4M |
| 2022-03-24 | 114.55 | 115.50 | 113.28 | 114.51 | 2.8M |
| 2022-03-23 | 110.95 | 115.20 | 109.21 | 115.00 | 4.7M |
| 2022-03-22 | 110.07 | 111.00 | 108.11 | 111.00 | 4.3M |
| 2022-03-21 | 107.02 | 110.11 | 103.88 | 109.13 | 6.6M |
| 2022-03-18 | 107.70 | 109.20 | 97.52 | 109.20 | 13.7M |
| 2022-03-17 | 105.10 | 110.88 | 105.10 | 108.35 | 5.4M |
| 2022-03-16 | 104.55 | 105.22 | 98.90 | 104.94 | 7.2M |
| 2022-03-15 | 105.69 | 107.90 | 102.00 | 102.54 | 5.1M |
| 2022-03-14 | 105.42 | 108.85 | 104.50 | 107.00 | 4.8M |
| 2022-03-11 | 107.88 | 108.55 | 103.41 | 107.12 | 4.8M |
| 2022-03-10 | 107.60 | 112.00 | 105.85 | 109.53 | 6.2M |
| 2022-03-09 | 107.00 | 108.16 | 99.54 | 105.01 | 7.7M |
| 2022-03-08 | 112.75 | 114.36 | 106.06 | 106.86 | 5.1M |
| 2022-03-07 | 114.10 | 115.11 | 111.70 | 112.85 | 3.8M |
| 2022-03-04 | 114.11 | 118.16 | 113.50 | 114.50 | 4.0M |
| 2022-03-03 | 118.20 | 118.80 | 113.78 | 114.85 | 4.4M |
| 2022-03-02 | 119.00 | 119.00 | 116.21 | 118.20 | 2.7M |
| 2022-03-01 | 117.17 | 118.90 | 115.36 | 118.27 | 4.3M |
| 2022-02-28 | 115.98 | 118.39 | 114.62 | 117.17 | 6.5M |
| 2022-02-25 | 115.00 | 116.53 | 113.66 | 114.89 | 3.9M |
| 2022-02-24 | 115.21 | 116.70 | 113.32 | 114.52 | 5.9M |
| 2022-02-23 | 107.20 | 116.35 | 106.92 | 115.20 | 8.7M |
| 2022-02-22 | 107.83 | 108.68 | 104.55 | 107.17 | 3.7M |
| 2022-02-21 | 109.91 | 111.50 | 107.07 | 107.77 | 2.8M |
| 2022-02-18 | 109.22 | 110.50 | 108.03 | 109.90 | 2.3M |
| 2022-02-17 | 110.80 | 111.10 | 106.87 | 109.12 | 5.0M |
| 2022-02-16 | 110.00 | 112.38 | 109.66 | 110.19 | 2.6M |
| 2022-02-15 | 108.08 | 111.00 | 106.70 | 110.84 | 3.9M |
| 2022-02-14 | 106.08 | 110.80 | 106.08 | 108.07 | 4.2M |
| 2022-02-11 | 107.01 | 109.09 | 105.44 | 107.64 | 3.6M |
| 2022-02-10 | 110.12 | 111.36 | 107.20 | 107.82 | 3.7M |
| 2022-02-09 | 106.50 | 110.46 | 103.20 | 109.59 | 6.3M |
| 2022-02-08 | 109.74 | 109.74 | 103.67 | 106.53 | 6.4M |
| 2022-02-07 | 114.50 | 116.98 | 108.50 | 109.67 | 5.6M |
| 2022-01-28 | 116.02 | 116.02 | 109.52 | 112.06 | 5.0M |
| 2022-01-27 | 115.40 | 119.60 | 114.28 | 114.44 | 4.4M |
| 2022-01-26 | 117.79 | 119.47 | 114.27 | 115.23 | 6.0M |
| 2022-01-25 | 119.84 | 125.00 | 117.86 | 118.52 | 6.7M |
| 2022-01-24 | 122.00 | 125.07 | 114.97 | 119.12 | 7.3M |
| 2022-01-21 | 123.00 | 123.00 | 117.69 | 120.20 | 6.8M |
| 2022-01-20 | 124.58 | 129.68 | 123.59 | 125.00 | 9.1M |
| 2022-01-19 | 119.73 | 130.46 | 119.73 | 123.23 | 9.3M |
| 2022-01-18 | 117.60 | 122.56 | 115.53 | 121.93 | 8.4M |
| 2022-01-17 | 115.78 | 118.80 | 114.03 | 117.63 | 4.3M |
| 2022-01-14 | 112.31 | 117.58 | 111.80 | 115.41 | 5.2M |
| 2022-01-13 | 112.57 | 114.50 | 108.67 | 112.30 | 4.0M |
| 2022-01-12 | 111.11 | 113.49 | 110.80 | 112.85 | 3.5M |
| 2022-01-11 | 115.18 | 116.68 | 110.32 | 112.07 | 5.5M |
| 2022-01-10 | 115.65 | 116.68 | 111.02 | 114.72 | 4.8M |
| 2022-01-07 | 113.75 | 120.80 | 112.99 | 116.97 | 6.3M |
| 2022-01-06 | 113.81 | 114.67 | 111.00 | 112.70 | 5.4M |
| 2022-01-05 | 117.57 | 119.31 | 112.68 | 114.54 | 6.7M |
| 2022-01-04 | 123.98 | 124.62 | 116.00 | 117.65 | 5.8M |