30.40
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 44.20 | 44.20 | 43.60 | 44.20 | 0.0M |
| 2024-12-27 | 45.60 | 45.60 | 44.00 | 44.20 | 0.0M |
| 2024-12-23 | 42.80 | 44.20 | 42.40 | 44.20 | 0.0M |
| 2024-12-20 | 41.00 | 41.60 | 41.00 | 41.40 | 0.0M |
| 2024-12-19 | 43.00 | 43.60 | 41.60 | 41.60 | 0.0M |
| 2024-12-18 | 42.00 | 47.20 | 42.00 | 43.20 | 0.0M |
| 2024-12-17 | 41.60 | 41.60 | 41.60 | 41.60 | 0.0M |
| 2024-12-16 | 40.80 | 42.20 | 40.80 | 42.20 | 0.0M |
| 2024-12-12 | 41.00 | 41.00 | 40.80 | 40.80 | 0.0M |
| 2024-12-11 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
| 2024-12-09 | 40.20 | 40.80 | 40.00 | 40.80 | 0.0M |
| 2024-12-06 | 38.60 | 38.60 | 38.60 | 38.60 | 0.0M |
| 2024-12-03 | 40.20 | 40.60 | 40.00 | 40.40 | 0.0M |
| 2024-12-02 | 38.20 | 40.60 | 38.20 | 40.60 | 0.0M |
| 2024-11-29 | 37.80 | 37.80 | 37.80 | 37.80 | 0.0M |
| 2024-11-28 | 37.60 | 37.60 | 37.60 | 37.60 | 0.0M |
| 2024-11-25 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-11-22 | 39.40 | 39.80 | 39.40 | 39.80 | 0.0M |
| 2024-11-21 | 37.80 | 39.00 | 37.80 | 39.00 | 0.0M |
| 2024-11-19 | 36.00 | 36.00 | 35.40 | 35.40 | 0.0M |
| 2024-11-15 | 37.60 | 37.60 | 37.60 | 37.60 | 0.0M |
| 2024-11-14 | 38.20 | 38.20 | 38.20 | 38.20 | 0.0M |
| 2024-11-12 | 39.80 | 39.80 | 39.20 | 39.60 | 0.0M |
| 2024-11-11 | 39.80 | 39.80 | 39.00 | 39.00 | 0.0M |
| 2024-11-08 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-11-07 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-11-06 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-11-05 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-11-04 | 35.40 | 35.60 | 35.40 | 35.60 | 0.0M |
| 2024-11-01 | 35.60 | 35.80 | 35.60 | 35.80 | 0.0M |
| 2024-10-31 | 37.80 | 37.80 | 34.40 | 34.40 | 0.0M |
| 2024-10-30 | 41.00 | 41.00 | 40.20 | 40.20 | 0.0M |
| 2024-10-28 | 41.60 | 41.60 | 40.40 | 40.80 | 0.0M |
| 2024-10-25 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
| 2024-10-24 | 41.00 | 41.40 | 40.60 | 40.60 | 0.0M |
| 2024-10-23 | 41.20 | 41.40 | 39.80 | 39.80 | 0.0M |
| 2024-10-18 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
| 2024-10-16 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
| 2024-10-10 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-10-09 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-10-07 | 41.80 | 41.80 | 41.80 | 41.80 | 0.0M |
| 2024-10-04 | 40.80 | 41.80 | 40.80 | 41.80 | 0.0M |
| 2024-10-02 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-10-01 | 41.60 | 41.60 | 41.20 | 41.20 | 0.0M |
| 2024-09-30 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
| 2024-09-27 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-09-23 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-09-19 | 39.40 | 40.40 | 39.40 | 40.40 | 0.0M |
| 2024-09-17 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-09-16 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-09-10 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-09-09 | 38.40 | 38.80 | 38.40 | 38.80 | 0.0M |
| 2024-09-06 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-09-04 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-09-03 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-09-02 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2024-08-30 | 44.40 | 44.40 | 44.40 | 44.40 | 0.0M |
| 2024-08-28 | 45.20 | 45.20 | 45.20 | 45.20 | 0.0M |
| 2024-08-23 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
| 2024-08-20 | 45.80 | 45.80 | 45.20 | 45.20 | 0.0M |
| 2024-08-19 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-08-15 | 42.80 | 42.80 | 42.80 | 42.80 | 0.0M |
| 2024-08-13 | 41.20 | 41.20 | 41.20 | 41.20 | 0.0M |
| 2024-08-12 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-08-09 | 41.20 | 41.20 | 39.80 | 39.80 | 0.0M |
| 2024-08-08 | 39.40 | 39.80 | 39.40 | 39.80 | 0.0M |
| 2024-08-07 | 39.40 | 39.40 | 39.40 | 39.40 | 0.0M |
| 2024-08-05 | 36.00 | 38.00 | 35.00 | 38.00 | 0.0M |
| 2024-08-02 | 43.40 | 43.40 | 38.00 | 38.00 | 0.0M |
| 2024-08-01 | 50.50 | 50.50 | 44.00 | 44.00 | 0.0M |
| 2024-07-31 | 47.80 | 50.00 | 47.80 | 48.20 | 0.0M |
| 2024-07-30 | 48.00 | 48.40 | 47.40 | 47.40 | 0.0M |
| 2024-07-29 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-07-26 | 48.40 | 48.40 | 47.40 | 47.40 | 0.0M |
| 2024-07-25 | 52.50 | 52.50 | 48.60 | 49.60 | 0.0M |
| 2024-07-23 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2024-07-22 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-07-18 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-07-17 | 56.00 | 56.00 | 52.00 | 52.00 | 0.0M |
| 2024-07-16 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-07-15 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-07-12 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-07-11 | 56.50 | 56.50 | 55.00 | 55.00 | 0.0M |
| 2024-07-09 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-07-05 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2024-07-04 | 57.50 | 57.50 | 57.00 | 57.00 | 0.0M |
| 2024-07-03 | 57.00 | 57.00 | 56.50 | 57.00 | 0.0M |
| 2024-07-02 | 56.50 | 57.00 | 56.50 | 57.00 | 0.0M |
| 2024-07-01 | 56.50 | 57.00 | 53.50 | 57.00 | 0.0M |
| 2024-06-27 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-06-24 | 54.00 | 54.00 | 53.50 | 54.00 | 0.0M |
| 2024-06-21 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-06-19 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-06-18 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-06-17 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2024-06-14 | 53.00 | 53.00 | 52.50 | 52.50 | 0.0M |
| 2024-06-12 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-06-11 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-06-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-06-05 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2024-06-04 | 48.60 | 49.40 | 48.60 | 48.80 | 0.0M |
| 2024-06-03 | 51.00 | 51.00 | 49.20 | 49.20 | 0.0M |
| 2024-05-31 | 52.50 | 52.50 | 49.40 | 49.40 | 0.0M |
| 2024-05-30 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-29 | 54.00 | 54.00 | 53.00 | 53.00 | 0.0M |
| 2024-05-28 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2024-05-24 | 54.00 | 54.50 | 54.00 | 54.50 | 0.0M |
| 2024-05-23 | 56.00 | 56.00 | 54.50 | 55.00 | 0.0M |
| 2024-05-22 | 55.00 | 56.00 | 55.00 | 56.00 | 0.0M |
| 2024-05-21 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-05-20 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-16 | 51.00 | 51.00 | 49.60 | 49.60 | 0.0M |
| 2024-05-15 | 51.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2024-05-14 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-05-13 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-09 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-08 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-07 | 51.50 | 52.50 | 51.00 | 52.50 | 0.0M |
| 2024-05-06 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2024-05-02 | 41.60 | 46.60 | 41.60 | 46.60 | 0.0M |
| 2024-04-25 | 38.80 | 38.80 | 38.80 | 38.80 | 0.0M |
| 2024-04-19 | 38.80 | 38.80 | 38.20 | 38.20 | 0.0M |
| 2024-04-18 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-04-12 | 43.20 | 43.20 | 43.20 | 43.20 | 0.0M |
| 2024-04-10 | 44.00 | 44.00 | 44.00 | 44.00 | 0.0M |
| 2024-04-08 | 43.00 | 43.00 | 43.00 | 43.00 | 0.0M |
| 2024-04-02 | 43.20 | 43.20 | 42.80 | 42.80 | 0.0M |
| 2024-03-27 | 41.40 | 41.40 | 41.40 | 41.40 | 0.0M |
| 2024-03-26 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-03-22 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
| 2024-03-21 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-03-19 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-03-15 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-03-14 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-03-07 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
| 2024-03-05 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |
| 2024-03-04 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-03-01 | 40.20 | 40.20 | 40.20 | 40.20 | 0.0M |
| 2024-02-27 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-02-26 | 39.40 | 39.40 | 39.20 | 39.20 | 0.0M |
| 2024-02-23 | 38.60 | 38.60 | 38.60 | 38.60 | 0.0M |
| 2024-02-20 | 38.60 | 38.60 | 38.60 | 38.60 | 0.0M |
| 2024-02-19 | 38.60 | 38.60 | 38.60 | 38.60 | 0.0M |
| 2024-02-16 | 39.20 | 39.80 | 39.20 | 39.40 | 0.0M |
| 2024-02-15 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-02-13 | 38.40 | 38.40 | 38.40 | 38.40 | 0.0M |
| 2024-02-12 | 40.00 | 40.00 | 39.60 | 39.60 | 0.0M |
| 2024-02-09 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-02-08 | 35.00 | 37.40 | 35.00 | 37.40 | 0.0M |
| 2024-02-07 | 35.60 | 35.60 | 35.60 | 35.60 | 0.0M |
| 2024-02-06 | 35.40 | 35.40 | 35.40 | 35.40 | 0.0M |
| 2024-02-05 | 36.60 | 36.60 | 36.40 | 36.60 | 0.0M |
| 2024-02-01 | 36.40 | 36.40 | 36.40 | 36.40 | 0.0M |
| 2024-01-31 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-01-30 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-01-25 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-01-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-01-23 | 39.80 | 39.80 | 39.80 | 39.80 | 0.0M |
| 2024-01-22 | 39.60 | 39.60 | 39.60 | 39.60 | 0.0M |
| 2024-01-19 | 38.80 | 38.80 | 38.80 | 38.80 | 0.0M |
| 2024-01-16 | 36.60 | 36.60 | 36.60 | 36.60 | 0.0M |
| 2024-01-15 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-01-12 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-01-10 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-01-08 | 34.60 | 34.60 | 34.60 | 34.60 | 0.0M |
| 2024-01-05 | 34.60 | 34.80 | 34.00 | 34.00 | 0.0M |
| 2024-01-02 | 38.20 | 38.20 | 36.80 | 36.80 | 0.0M |