70.50
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 |
---|---|---|---|---|---|
2021-12-30 | 42.67 | 42.90 | 42.66 | 42.68 | 0.0M |
2021-12-29 | 43.04 | 43.04 | 42.64 | 42.80 | 0.0M |
2021-12-28 | 42.79 | 43.29 | 42.79 | 43.02 | 0.0M |
2021-12-27 | 42.80 | 42.97 | 42.70 | 42.96 | 0.0M |
2021-12-23 | 42.32 | 42.83 | 42.32 | 42.83 | 0.0M |
2021-12-22 | 42.25 | 42.56 | 42.17 | 42.34 | 0.0M |
2021-12-21 | 42.09 | 42.55 | 41.56 | 42.27 | 0.0M |
2021-12-20 | 42.01 | 42.05 | 40.98 | 41.45 | 0.0M |
2021-12-17 | 44.34 | 44.79 | 42.45 | 42.90 | 0.0M |
2021-12-16 | 43.72 | 44.70 | 43.50 | 44.33 | 0.0M |
2021-12-15 | 43.59 | 43.78 | 42.85 | 43.35 | 0.0M |
2021-12-14 | 43.12 | 43.83 | 42.94 | 43.49 | 0.0M |
2021-12-13 | 44.58 | 44.86 | 43.04 | 43.04 | 0.0M |
2021-12-10 | 43.86 | 44.50 | 43.68 | 44.15 | 0.0M |
2021-12-09 | 43.40 | 44.12 | 43.24 | 44.12 | 0.0M |
2021-12-08 | 44.49 | 44.83 | 43.63 | 43.74 | 0.0M |
2021-12-07 | 43.68 | 44.72 | 43.40 | 44.53 | 0.0M |
2021-12-06 | 42.79 | 44.02 | 42.76 | 43.54 | 0.0M |
2021-12-03 | 43.53 | 43.71 | 42.08 | 42.19 | 0.0M |
2021-12-02 | 42.34 | 43.69 | 41.90 | 43.26 | 0.0M |
2021-12-01 | 42.15 | 43.60 | 41.80 | 41.85 | 0.0M |
2021-11-30 | 43.02 | 43.02 | 41.90 | 42.42 | 0.0M |
2021-11-29 | 43.31 | 43.95 | 42.97 | 43.70 | 0.0M |
2021-11-26 | 45.90 | 45.90 | 42.36 | 42.78 | 0.0M |
2021-11-25 | 46.30 | 46.50 | 45.82 | 46.20 | 0.0M |
2021-11-24 | 45.39 | 46.15 | 45.39 | 45.97 | 0.0M |
2021-11-23 | 44.95 | 45.85 | 44.27 | 45.56 | 0.0M |
2021-11-22 | 43.58 | 45.16 | 43.28 | 45.16 | 0.0M |
2021-11-19 | 44.04 | 44.04 | 42.36 | 43.24 | 0.0M |
2021-11-18 | 43.80 | 44.09 | 43.52 | 44.09 | 0.0M |
2021-11-17 | 44.68 | 44.68 | 43.81 | 44.20 | 0.0M |
2021-11-16 | 44.83 | 44.96 | 44.24 | 44.82 | 0.0M |
2021-11-15 | 44.36 | 45.24 | 43.99 | 45.21 | 0.0M |
2021-11-12 | 44.24 | 44.42 | 44.01 | 44.40 | 0.0M |
2021-11-11 | 44.00 | 44.36 | 43.90 | 44.27 | 0.0M |
2021-11-10 | 42.84 | 44.00 | 42.82 | 43.99 | 0.0M |
2021-11-09 | 43.66 | 43.97 | 42.41 | 42.80 | 0.0M |
2021-11-08 | 43.20 | 44.36 | 43.10 | 44.01 | 0.0M |
2021-11-05 | 43.96 | 44.64 | 43.75 | 43.75 | 0.0M |
2021-11-04 | 45.12 | 45.12 | 43.34 | 43.70 | 0.0M |
2021-11-03 | 44.41 | 45.28 | 44.01 | 44.85 | 0.0M |
2021-11-02 | 44.49 | 44.55 | 44.35 | 44.45 | 0.0M |
2021-11-01 | 44.24 | 44.66 | 44.24 | 44.66 | 0.0M |
2021-10-29 | 43.84 | 44.56 | 43.84 | 44.42 | 0.0M |
2021-10-28 | 43.44 | 43.83 | 43.02 | 43.83 | 0.0M |
2021-10-27 | 43.84 | 43.84 | 43.17 | 43.23 | 0.0M |
2021-10-26 | 43.83 | 44.05 | 43.42 | 44.00 | 0.0M |
2021-10-25 | 43.95 | 44.00 | 43.56 | 43.70 | 0.0M |
2021-10-22 | 43.36 | 43.90 | 43.07 | 43.38 | 0.0M |
2021-10-21 | 42.95 | 43.35 | 42.69 | 43.20 | 0.0M |
2021-10-20 | 43.30 | 43.45 | 42.93 | 43.18 | 0.0M |
2021-10-19 | 42.33 | 43.15 | 42.28 | 42.94 | 0.0M |
2021-10-18 | 41.87 | 42.74 | 41.50 | 42.65 | 0.0M |
2021-10-15 | 39.06 | 41.92 | 39.06 | 41.83 | 0.0M |
2021-10-14 | 39.63 | 40.21 | 38.79 | 39.00 | 0.0M |
2021-10-13 | 40.18 | 40.53 | 39.43 | 39.71 | 0.0M |
2021-10-12 | 40.71 | 40.90 | 40.50 | 40.50 | 0.0M |
2021-10-11 | 41.58 | 41.80 | 40.60 | 40.88 | 0.0M |
2021-10-08 | 41.37 | 41.74 | 41.11 | 41.42 | 0.0M |
2021-10-07 | 41.64 | 42.01 | 41.34 | 41.34 | 0.0M |
2021-10-06 | 41.19 | 41.45 | 40.80 | 41.45 | 0.0M |
2021-10-05 | 40.44 | 41.66 | 40.44 | 41.55 | 0.0M |
2021-10-04 | 40.25 | 40.80 | 40.15 | 40.20 | 0.0M |
2021-10-01 | 39.62 | 40.48 | 39.52 | 40.48 | 0.0M |
2021-09-30 | 40.82 | 40.85 | 40.02 | 40.29 | 0.0M |
2021-09-29 | 39.36 | 40.61 | 39.27 | 40.61 | 0.0M |
2021-09-28 | 40.66 | 40.71 | 38.73 | 39.61 | 0.0M |
2021-09-27 | 41.04 | 41.79 | 39.90 | 40.40 | 0.0M |
2021-09-24 | 40.89 | 41.46 | 40.46 | 41.26 | 0.0M |
2021-09-23 | 40.31 | 40.90 | 40.18 | 40.88 | 0.0M |
2021-09-22 | 39.14 | 40.54 | 39.14 | 40.54 | 0.0M |
2021-09-21 | 39.10 | 39.64 | 39.05 | 39.25 | 0.0M |
2021-09-20 | 39.22 | 39.22 | 38.32 | 38.88 | 0.0M |
2021-09-17 | 39.30 | 39.67 | 39.09 | 39.55 | 0.0M |
2021-09-16 | 39.45 | 40.10 | 39.10 | 39.38 | 0.0M |
2021-09-15 | 39.09 | 39.60 | 38.77 | 39.60 | 0.0M |
2021-09-14 | 38.64 | 39.66 | 38.64 | 38.91 | 0.0M |
2021-09-13 | 37.53 | 38.71 | 37.49 | 38.48 | 0.0M |
2021-09-10 | 38.01 | 38.30 | 37.29 | 37.49 | 0.0M |
2021-09-09 | 36.77 | 37.72 | 36.55 | 37.48 | 0.0M |
2021-09-08 | 37.40 | 37.46 | 36.90 | 37.10 | 0.0M |
2021-09-07 | 36.88 | 37.75 | 36.88 | 37.50 | 0.0M |
2021-09-06 | 37.11 | 37.51 | 36.66 | 37.15 | 0.0M |
2021-09-03 | 37.49 | 37.71 | 37.00 | 37.26 | 0.0M |
2021-09-02 | 36.76 | 37.75 | 36.25 | 37.43 | 0.0M |
2021-09-01 | 38.77 | 39.08 | 36.59 | 36.70 | 0.0M |
2021-08-31 | 41.22 | 41.44 | 38.28 | 38.70 | 0.0M |
2021-08-30 | 42.31 | 42.31 | 41.23 | 41.23 | 0.0M |
2021-08-27 | 41.90 | 42.20 | 41.68 | 42.20 | 0.0M |
2021-08-26 | 41.85 | 42.31 | 41.61 | 41.83 | 0.0M |
2021-08-25 | 41.10 | 42.14 | 41.10 | 41.83 | 0.0M |
2021-08-24 | 40.58 | 41.05 | 40.58 | 41.05 | 0.0M |
2021-08-23 | 40.21 | 40.82 | 40.11 | 40.70 | 0.0M |
2021-08-20 | 40.16 | 40.54 | 40.03 | 40.42 | 0.0M |
2021-08-19 | 40.70 | 40.89 | 40.10 | 40.63 | 0.0M |
2021-08-18 | 41.40 | 41.78 | 40.90 | 40.90 | 0.0M |
2021-08-17 | 41.68 | 42.08 | 41.38 | 41.69 | 0.0M |
2021-08-16 | 42.70 | 42.76 | 41.62 | 41.90 | 0.0M |
2021-08-13 | 43.43 | 43.60 | 42.56 | 42.62 | 0.0M |
2021-08-12 | 43.06 | 43.61 | 42.99 | 43.53 | 0.0M |
2021-08-11 | 42.39 | 43.05 | 42.20 | 42.99 | 0.0M |
2021-08-10 | 41.37 | 42.39 | 41.26 | 42.37 | 0.1M |
2021-08-09 | 41.41 | 41.97 | 41.11 | 41.32 | 0.0M |
2021-08-06 | 39.61 | 41.55 | 39.61 | 41.50 | 0.0M |
2021-08-05 | 39.00 | 39.65 | 38.78 | 39.65 | 0.0M |
2021-08-04 | 39.41 | 39.50 | 38.72 | 39.28 | 0.0M |
2021-08-03 | 38.79 | 39.50 | 38.17 | 39.43 | 0.0M |
2021-08-02 | 38.81 | 39.11 | 38.50 | 38.65 | 0.0M |
2021-07-30 | 38.85 | 39.36 | 38.62 | 38.87 | 0.0M |
2021-07-29 | 38.59 | 39.14 | 38.46 | 39.14 | 0.0M |
2021-07-28 | 38.27 | 38.90 | 38.24 | 38.90 | 0.0M |
2021-07-27 | 38.06 | 38.50 | 37.40 | 38.06 | 0.0M |
2021-07-26 | 37.56 | 38.08 | 37.23 | 37.97 | 0.0M |
2021-07-23 | 38.19 | 38.59 | 37.80 | 37.80 | 0.0M |
2021-07-22 | 39.00 | 39.08 | 38.17 | 38.33 | 0.0M |
2021-07-21 | 38.33 | 39.09 | 38.00 | 38.97 | 0.0M |
2021-07-20 | 36.73 | 38.27 | 36.66 | 38.16 | 0.0M |
2021-07-19 | 37.37 | 37.54 | 35.85 | 36.31 | 0.0M |
2021-07-16 | 37.93 | 38.50 | 37.40 | 37.40 | 0.0M |
2021-07-15 | 37.98 | 38.36 | 37.51 | 38.12 | 0.0M |
2021-07-14 | 36.40 | 38.06 | 36.00 | 38.05 | 0.0M |
2021-07-13 | 37.05 | 37.43 | 36.40 | 36.96 | 0.0M |
2021-07-12 | 36.89 | 37.29 | 36.42 | 37.23 | 0.0M |
2021-07-09 | 35.84 | 37.06 | 35.84 | 36.93 | 0.0M |
2021-07-08 | 36.49 | 36.49 | 35.48 | 35.59 | 0.0M |
2021-07-07 | 36.74 | 37.21 | 36.36 | 36.97 | 0.0M |
2021-07-06 | 37.83 | 38.17 | 36.65 | 36.82 | 0.0M |
2021-07-05 | 38.12 | 38.30 | 37.50 | 38.30 | 0.0M |
2021-07-02 | 38.24 | 38.45 | 37.97 | 37.98 | 0.0M |
2021-07-01 | 38.49 | 38.78 | 38.20 | 38.35 | 0.0M |
2021-06-30 | 37.46 | 38.25 | 37.00 | 38.13 | 0.0M |
2021-06-29 | 38.80 | 38.91 | 37.60 | 37.60 | 0.0M |
2021-06-28 | 38.91 | 39.12 | 37.90 | 38.33 | 0.0M |
2021-06-25 | 38.40 | 39.00 | 38.00 | 38.89 | 0.0M |
2021-06-24 | 36.92 | 38.00 | 36.92 | 37.86 | 0.0M |
2021-06-23 | 36.51 | 37.05 | 36.38 | 36.84 | 0.0M |
2021-06-22 | 36.31 | 36.67 | 36.25 | 36.52 | 0.0M |
2021-06-21 | 35.00 | 36.17 | 34.77 | 36.00 | 0.0M |
2021-06-18 | 36.11 | 36.13 | 35.00 | 35.29 | 0.0M |
2021-06-17 | 37.78 | 38.50 | 35.83 | 35.84 | 0.0M |
2021-06-16 | 37.54 | 37.94 | 36.60 | 37.83 | 0.0M |
2021-06-15 | 37.38 | 37.57 | 37.22 | 37.50 | 0.0M |
2021-06-14 | 37.91 | 38.04 | 37.02 | 37.10 | 0.0M |
2021-06-11 | 36.91 | 37.70 | 36.60 | 37.66 | 0.0M |
2021-06-10 | 37.67 | 38.20 | 37.03 | 37.03 | 0.0M |
2021-06-09 | 38.14 | 38.31 | 37.50 | 37.79 | 0.0M |
2021-06-08 | 38.71 | 38.71 | 38.08 | 38.32 | 0.0M |
2021-06-07 | 38.59 | 38.74 | 38.42 | 38.50 | 0.0M |
2021-06-04 | 38.31 | 38.80 | 38.18 | 38.54 | 0.0M |
2021-06-03 | 38.33 | 38.70 | 38.11 | 38.35 | 0.0M |
2021-06-02 | 38.80 | 38.90 | 38.32 | 38.44 | 0.0M |
2021-06-01 | 38.05 | 38.64 | 38.05 | 38.50 | 0.0M |
2021-05-31 | 38.23 | 38.33 | 38.00 | 38.31 | 0.0M |
2021-05-28 | 38.60 | 38.80 | 38.12 | 38.18 | 0.0M |
2021-05-27 | 38.14 | 38.60 | 37.73 | 38.29 | 0.0M |
2021-05-26 | 37.80 | 38.18 | 37.40 | 38.03 | 0.0M |
2021-05-25 | 37.90 | 38.27 | 37.58 | 37.58 | 0.0M |
2021-05-24 | 37.63 | 37.88 | 37.63 | 37.87 | 0.0M |
2021-05-21 | 37.54 | 37.85 | 37.30 | 37.66 | 0.0M |
2021-05-20 | 37.65 | 37.73 | 37.16 | 37.46 | 0.0M |
2021-05-19 | 38.05 | 38.17 | 37.14 | 37.85 | 0.0M |
2021-05-18 | 39.43 | 39.50 | 38.32 | 38.32 | 0.0M |
2021-05-17 | 38.92 | 39.37 | 38.31 | 39.23 | 0.0M |
2021-05-14 | 38.58 | 38.75 | 38.22 | 38.70 | 0.0M |
2021-05-13 | 37.78 | 38.71 | 37.40 | 38.57 | 0.0M |
2021-05-12 | 37.62 | 38.57 | 37.57 | 37.82 | 0.0M |
2021-05-11 | 38.43 | 38.46 | 37.40 | 37.65 | 0.0M |
2021-05-10 | 38.34 | 38.76 | 38.17 | 38.60 | 0.0M |
2021-05-07 | 38.80 | 38.81 | 37.70 | 38.22 | 0.0M |
2021-05-06 | 38.44 | 38.62 | 38.00 | 38.62 | 0.0M |
2021-05-05 | 37.94 | 38.49 | 37.94 | 38.36 | 0.0M |
2021-05-04 | 37.76 | 38.00 | 37.39 | 37.92 | 0.0M |
2021-05-03 | 37.47 | 37.79 | 37.40 | 37.76 | 0.0M |
2021-04-30 | 38.10 | 38.14 | 37.41 | 37.41 | 0.0M |
2021-04-29 | 37.33 | 38.17 | 37.23 | 38.04 | 0.0M |
2021-04-28 | 37.40 | 37.80 | 37.25 | 37.26 | 0.0M |
2021-04-27 | 36.55 | 37.38 | 36.55 | 37.38 | 0.0M |
2021-04-26 | 36.51 | 36.97 | 36.21 | 36.73 | 0.0M |
2021-04-23 | 35.63 | 36.46 | 35.26 | 36.46 | 0.0M |
2021-04-22 | 35.90 | 36.05 | 35.61 | 35.65 | 0.0M |
2021-04-21 | 35.17 | 35.99 | 34.95 | 35.99 | 0.0M |
2021-04-20 | 36.51 | 36.80 | 35.20 | 35.41 | 0.0M |
2021-04-19 | 36.38 | 36.86 | 36.13 | 36.49 | 0.0M |
2021-04-16 | 35.46 | 36.77 | 35.29 | 36.65 | 0.0M |
2021-04-15 | 34.95 | 35.42 | 34.34 | 35.18 | 0.0M |
2021-04-14 | 33.30 | 35.25 | 32.61 | 35.05 | 0.0M |
2021-04-13 | 34.35 | 34.42 | 33.27 | 33.35 | 0.0M |
2021-04-12 | 34.07 | 34.21 | 33.90 | 34.10 | 0.0M |
2021-04-09 | 34.00 | 34.25 | 33.68 | 34.03 | 0.0M |
2021-04-08 | 33.80 | 33.91 | 33.36 | 33.64 | 0.0M |
2021-04-07 | 33.52 | 33.70 | 33.32 | 33.59 | 0.0M |
2021-04-06 | 33.51 | 33.63 | 33.14 | 33.46 | 0.0M |
2021-04-01 | 33.34 | 33.62 | 33.11 | 33.54 | 0.0M |
2021-03-31 | 33.53 | 33.75 | 33.17 | 33.42 | 0.0M |
2021-03-30 | 32.65 | 33.93 | 32.65 | 33.59 | 0.0M |
2021-03-29 | 33.10 | 33.51 | 32.26 | 32.74 | 0.0M |
2021-03-26 | 33.68 | 34.01 | 33.41 | 33.64 | 0.0M |
2021-03-25 | 32.47 | 33.45 | 32.04 | 33.45 | 0.0M |
2021-03-24 | 32.06 | 32.74 | 32.06 | 32.22 | 0.0M |
2021-03-23 | 32.60 | 32.76 | 32.12 | 32.22 | 0.0M |
2021-03-22 | 33.35 | 33.35 | 32.36 | 32.63 | 0.0M |
2021-03-19 | 34.13 | 34.31 | 33.11 | 33.31 | 0.0M |
2021-03-18 | 33.28 | 34.84 | 33.28 | 34.07 | 0.0M |
2021-03-17 | 32.97 | 33.90 | 32.97 | 33.20 | 0.0M |
2021-03-16 | 33.35 | 33.35 | 32.55 | 32.95 | 0.0M |
2021-03-15 | 33.91 | 34.00 | 32.89 | 33.20 | 0.0M |
2021-03-12 | 32.58 | 33.50 | 32.58 | 33.41 | 0.0M |
2021-03-11 | 33.38 | 33.54 | 32.30 | 32.51 | 0.0M |
2021-03-10 | 31.91 | 33.29 | 31.91 | 33.21 | 0.0M |
2021-03-09 | 32.77 | 32.86 | 31.60 | 32.06 | 0.0M |
2021-03-08 | 31.59 | 32.84 | 31.29 | 32.72 | 0.0M |
2021-03-05 | 30.74 | 31.90 | 30.56 | 31.44 | 0.0M |
2021-03-04 | 31.34 | 31.52 | 30.37 | 30.94 | 0.0M |
2021-03-03 | 30.94 | 32.00 | 30.92 | 31.33 | 0.0M |
2021-03-02 | 30.80 | 31.01 | 30.43 | 30.78 | 0.0M |
2021-03-01 | 30.31 | 31.03 | 30.18 | 30.79 | 0.0M |
2021-02-26 | 30.42 | 30.95 | 29.70 | 30.18 | 0.0M |
2021-02-25 | 31.47 | 31.81 | 30.63 | 30.79 | 0.0M |
2021-02-24 | 30.29 | 31.53 | 30.29 | 31.44 | 0.0M |
2021-02-23 | 30.91 | 31.00 | 30.20 | 30.59 | 0.0M |
2021-02-22 | 31.14 | 31.23 | 30.06 | 30.65 | 0.0M |
2021-02-19 | 30.53 | 31.20 | 30.20 | 31.20 | 0.0M |
2021-02-18 | 30.45 | 30.90 | 29.99 | 30.63 | 0.0M |
2021-02-17 | 28.70 | 31.10 | 28.43 | 30.34 | 0.0M |
2021-02-16 | 27.57 | 28.80 | 27.57 | 28.78 | 0.0M |
2021-02-15 | 27.65 | 28.20 | 27.00 | 27.21 | 0.0M |
2021-02-12 | 26.97 | 27.70 | 26.80 | 27.70 | 0.0M |
2021-02-11 | 27.37 | 27.45 | 26.77 | 26.79 | 0.0M |
2021-02-10 | 27.59 | 27.67 | 27.37 | 27.37 | 0.0M |
2021-02-09 | 27.65 | 27.86 | 27.22 | 27.46 | 0.0M |
2021-02-08 | 27.07 | 27.80 | 27.01 | 27.60 | 0.0M |
2021-02-05 | 27.38 | 27.63 | 26.99 | 27.04 | 0.0M |
2021-02-04 | 26.44 | 27.41 | 26.25 | 27.22 | 0.0M |
2021-02-03 | 25.67 | 26.42 | 25.40 | 26.38 | 0.0M |
2021-02-02 | 25.04 | 25.90 | 24.92 | 25.70 | 0.0M |
2021-02-01 | 24.83 | 25.06 | 24.60 | 24.84 | 0.0M |
2021-01-29 | 25.14 | 25.63 | 24.70 | 24.71 | 0.0M |
2021-01-28 | 24.57 | 25.58 | 24.49 | 25.44 | 0.0M |
2021-01-27 | 25.91 | 26.75 | 24.85 | 24.95 | 0.0M |
2021-01-26 | 26.48 | 26.82 | 25.95 | 25.95 | 0.0M |
2021-01-25 | 26.60 | 26.90 | 24.23 | 26.62 | 0.0M |
2021-01-22 | 26.35 | 26.35 | 25.61 | 26.26 | 0.0M |
2021-01-21 | 26.87 | 27.16 | 26.30 | 26.40 | 0.0M |
2021-01-20 | 26.93 | 27.14 | 26.70 | 26.87 | 0.0M |
2021-01-19 | 26.60 | 27.24 | 26.43 | 26.88 | 0.0M |
2021-01-18 | 26.51 | 26.67 | 26.29 | 26.65 | 0.0M |
2021-01-15 | 28.71 | 29.15 | 26.40 | 26.40 | 0.1M |
2021-01-14 | 28.05 | 28.87 | 27.90 | 28.61 | 0.0M |
2021-01-13 | 28.09 | 28.17 | 27.70 | 27.84 | 0.0M |
2021-01-12 | 27.52 | 28.30 | 27.51 | 27.95 | 0.0M |
2021-01-11 | 27.20 | 27.61 | 26.60 | 27.36 | 0.0M |
2021-01-08 | 27.62 | 27.69 | 26.82 | 27.22 | 0.0M |
2021-01-07 | 26.73 | 27.84 | 26.72 | 27.32 | 0.0M |
2021-01-06 | 24.88 | 26.81 | 24.40 | 26.50 | 0.1M |
2021-01-05 | 24.19 | 25.11 | 24.01 | 24.99 | 0.0M |
2021-01-04 | 25.20 | 25.20 | 24.01 | 24.39 | 0.0M |