33.70
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 28.18 | 28.18 | 28.00 | 28.00 | 0.0M |
| 2024-12-23 | 28.85 | 28.85 | 28.62 | 28.62 | 0.0M |
| 2024-12-13 | 29.08 | 29.08 | 29.07 | 29.07 | 0.0M |
| 2024-12-09 | 29.30 | 29.30 | 29.30 | 29.30 | 0.0M |
| 2024-12-04 | 29.50 | 29.50 | 29.44 | 29.44 | 0.0M |
| 2024-12-03 | 29.22 | 29.32 | 29.21 | 29.21 | 0.0M |
| 2024-12-02 | 29.49 | 29.49 | 29.32 | 29.32 | 0.0M |
| 2024-11-26 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |
| 2024-11-25 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |
| 2024-11-22 | 29.03 | 29.03 | 29.03 | 29.03 | 0.0M |
| 2024-11-21 | 28.86 | 28.86 | 28.86 | 28.86 | 0.0M |
| 2024-11-20 | 28.99 | 29.18 | 28.99 | 29.18 | 0.0M |
| 2024-11-14 | 29.43 | 29.43 | 29.20 | 29.25 | 0.0M |
| 2024-11-12 | 29.98 | 29.98 | 29.59 | 29.59 | 0.0M |
| 2024-11-11 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-11-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0.0M |
| 2024-11-07 | 29.50 | 29.55 | 29.50 | 29.55 | 0.0M |
| 2024-11-06 | 29.50 | 29.50 | 29.50 | 29.50 | 0.0M |
| 2024-11-05 | 29.15 | 29.54 | 29.15 | 29.54 | 0.0M |
| 2024-11-04 | 28.89 | 29.08 | 28.89 | 29.05 | 0.0M |
| 2024-10-30 | 28.94 | 29.22 | 28.94 | 29.22 | 0.0M |
| 2024-10-28 | 28.96 | 28.96 | 28.92 | 28.96 | 0.0M |
| 2024-10-25 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |
| 2024-10-18 | 29.55 | 29.55 | 29.55 | 29.55 | 0.0M |
| 2024-10-04 | 29.25 | 29.46 | 29.25 | 29.46 | 0.0M |
| 2024-10-03 | 28.89 | 29.00 | 28.89 | 29.00 | 0.0M |
| 2024-09-23 | 28.69 | 28.69 | 28.69 | 28.69 | 0.0M |
| 2024-09-19 | 30.00 | 30.00 | 30.00 | 30.00 | 0.0M |
| 2024-09-13 | 27.90 | 28.20 | 27.90 | 28.20 | 0.0M |
| 2024-09-11 | 26.14 | 26.14 | 26.14 | 26.14 | 0.0M |
| 2024-09-09 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-09-03 | 27.90 | 27.90 | 27.90 | 27.90 | 0.0M |
| 2024-08-28 | 28.37 | 28.37 | 28.37 | 28.37 | 0.0M |
| 2024-08-26 | 28.61 | 28.63 | 28.61 | 28.63 | 0.0M |
| 2024-08-23 | 28.09 | 28.09 | 28.07 | 28.07 | 0.0M |
| 2024-08-13 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-08-08 | 27.85 | 27.90 | 27.85 | 27.90 | 0.0M |
| 2024-08-06 | 26.96 | 26.96 | 26.96 | 26.96 | 0.0M |
| 2024-08-05 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2024-07-31 | 28.89 | 28.89 | 28.89 | 28.89 | 0.0M |
| 2024-07-30 | 28.70 | 28.70 | 28.70 | 28.70 | 0.0M |
| 2024-07-26 | 28.17 | 28.25 | 28.15 | 28.25 | 0.0M |
| 2024-07-24 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0M |
| 2024-07-23 | 28.09 | 28.20 | 28.09 | 28.16 | 0.0M |
| 2024-07-22 | 28.28 | 28.31 | 28.27 | 28.31 | 0.0M |
| 2024-07-19 | 28.02 | 28.12 | 28.02 | 28.12 | 0.0M |
| 2024-07-16 | 28.92 | 28.92 | 28.92 | 28.92 | 0.0M |
| 2024-07-15 | 28.88 | 28.88 | 28.88 | 28.88 | 0.0M |
| 2024-07-10 | 28.18 | 28.18 | 28.18 | 28.18 | 0.0M |
| 2024-07-08 | 27.20 | 27.21 | 27.19 | 27.19 | 0.0M |
| 2024-07-05 | 26.93 | 27.14 | 26.93 | 27.14 | 0.0M |
| 2024-06-27 | 26.31 | 26.31 | 26.31 | 26.31 | 0.0M |
| 2024-06-21 | 26.57 | 26.57 | 26.57 | 26.57 | 0.0M |
| 2024-06-20 | 26.73 | 26.73 | 26.73 | 26.73 | 0.0M |
| 2024-06-18 | 26.88 | 26.94 | 26.84 | 26.94 | 0.0M |
| 2024-06-13 | 26.87 | 26.87 | 26.87 | 26.87 | 0.0M |
| 2024-06-12 | 27.01 | 27.40 | 27.01 | 27.40 | 0.0M |
| 2024-06-11 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2024-06-07 | 26.82 | 26.82 | 26.82 | 26.82 | 0.0M |
| 2024-06-05 | 27.01 | 27.01 | 27.00 | 27.00 | 0.0M |
| 2024-06-04 | 26.76 | 26.76 | 26.66 | 26.66 | 0.0M |
| 2024-05-31 | 27.25 | 27.35 | 27.25 | 27.35 | 0.0M |
| 2024-05-23 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
| 2024-05-15 | 27.30 | 27.76 | 27.30 | 27.73 | 0.0M |
| 2024-05-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-04-26 | 28.00 | 28.00 | 27.97 | 27.97 | 0.0M |
| 2024-04-12 | 27.05 | 27.05 | 26.94 | 26.94 | 0.0M |
| 2024-04-11 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-04-05 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-04-03 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
| 2024-04-01 | 27.48 | 27.49 | 27.40 | 27.40 | 0.0M |
| 2024-03-28 | 28.08 | 28.08 | 27.84 | 27.85 | 0.0M |
| 2024-03-27 | 27.50 | 27.52 | 27.50 | 27.52 | 0.0M |
| 2024-03-25 | 27.40 | 27.40 | 27.40 | 27.40 | 0.0M |
| 2024-03-22 | 27.42 | 27.42 | 27.42 | 27.42 | 0.0M |
| 2024-03-21 | 27.48 | 27.48 | 27.35 | 27.35 | 0.0M |
| 2024-03-20 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2024-03-19 | 26.50 | 26.69 | 26.50 | 26.69 | 0.0M |
| 2024-03-18 | 27.12 | 27.24 | 26.93 | 26.93 | 0.0M |
| 2024-03-15 | 26.79 | 26.80 | 26.35 | 26.39 | 0.0M |
| 2024-03-14 | 26.70 | 27.15 | 26.49 | 26.49 | 0.0M |
| 2024-03-13 | 26.85 | 26.89 | 26.55 | 26.72 | 0.0M |
| 2024-03-12 | 26.80 | 27.04 | 26.80 | 26.87 | 0.0M |
| 2024-03-11 | 26.75 | 27.09 | 26.75 | 26.91 | 0.0M |
| 2024-03-08 | 27.64 | 27.64 | 27.64 | 27.64 | 0.0M |
| 2024-03-01 | 27.30 | 27.30 | 27.30 | 27.30 | 0.0M |
| 2024-02-26 | 27.03 | 27.12 | 27.03 | 27.12 | 0.0M |
| 2024-02-23 | 27.30 | 27.30 | 27.27 | 27.27 | 0.0M |
| 2024-02-15 | 26.57 | 26.57 | 26.57 | 26.57 | 0.0M |
| 2024-02-13 | 25.87 | 25.87 | 25.87 | 25.87 | 0.0M |
| 2024-02-12 | 26.76 | 26.78 | 26.76 | 26.78 | 0.0M |
| 2024-02-06 | 26.46 | 26.46 | 26.45 | 26.46 | 0.0M |
| 2024-02-05 | 26.34 | 26.41 | 26.34 | 26.41 | 0.0M |
| 2024-01-29 | 26.75 | 26.82 | 26.75 | 26.80 | 0.0M |
| 2024-01-26 | 26.74 | 26.74 | 26.74 | 26.74 | 0.0M |
| 2024-01-25 | 26.60 | 26.60 | 26.60 | 26.60 | 0.0M |
| 2024-01-18 | 26.11 | 26.11 | 26.11 | 26.11 | 0.0M |
| 2024-01-11 | 25.90 | 25.90 | 25.90 | 25.90 | 0.0M |
| 2024-01-08 | 25.99 | 25.99 | 25.99 | 25.99 | 0.0M |
| 2024-01-04 | 25.91 | 25.91 | 25.91 | 25.91 | 0.0M |