3.99
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 | 23.00 | 23.80 | 23.00 | 23.80 | 0.0M |
| 2022-12-29 | 23.25 | 23.35 | 23.00 | 23.00 | 0.0M |
| 2022-12-28 | 23.25 | 23.75 | 23.25 | 23.35 | 0.0M |
| 2022-12-23 | 24.30 | 24.30 | 23.25 | 23.25 | 1.1M |
| 2022-12-22 | 23.70 | 24.30 | 23.70 | 24.30 | 0.0M |
| 2022-12-21 | 24.05 | 24.05 | 23.05 | 23.70 | 0.0M |
| 2022-12-20 | 25.50 | 25.50 | 23.80 | 24.60 | 0.0M |
| 2022-12-19 | 24.15 | 24.70 | 23.70 | 24.60 | 0.0M |
| 2022-12-16 | 26.30 | 26.30 | 24.05 | 24.15 | 0.3M |
| 2022-12-15 | 25.60 | 26.80 | 24.60 | 26.05 | 0.3M |
| 2022-12-14 | 24.00 | 27.00 | 23.75 | 25.60 | 0.3M |
| 2022-12-13 | 23.40 | 25.15 | 23.00 | 24.75 | 0.2M |
| 2022-12-12 | 24.50 | 24.55 | 23.00 | 23.35 | 0.3M |
| 2022-12-09 | 27.50 | 27.50 | 25.00 | 25.00 | 0.3M |
| 2022-12-08 | 27.90 | 28.50 | 27.00 | 27.50 | 0.3M |
| 2022-12-07 | 28.80 | 29.80 | 26.80 | 27.90 | 0.3M |
| 2022-12-06 | 25.30 | 29.95 | 24.40 | 28.65 | 0.3M |
| 2022-12-05 | 23.85 | 25.80 | 23.85 | 25.30 | 0.3M |
| 2022-12-02 | 23.60 | 24.40 | 23.00 | 24.10 | 0.3M |
| 2022-12-01 | 22.40 | 25.00 | 22.35 | 24.00 | 0.3M |
| 2022-11-30 | 23.40 | 23.40 | 21.55 | 22.25 | 0.0M |
| 2022-11-29 | 23.10 | 23.20 | 22.80 | 23.10 | 0.0M |
| 2022-11-28 | 22.55 | 23.50 | 21.85 | 23.00 | 0.3M |
| 2022-11-25 | 23.05 | 23.35 | 22.65 | 23.10 | 0.3M |
| 2022-11-24 | 23.40 | 23.75 | 22.85 | 23.25 | 0.3M |
| 2022-11-23 | 24.00 | 24.40 | 23.05 | 23.40 | 0.3M |
| 2022-11-22 | 23.25 | 24.15 | 23.00 | 24.00 | 0.3M |
| 2022-11-21 | 23.90 | 23.90 | 22.40 | 23.25 | 0.3M |
| 2022-11-18 | 25.35 | 25.35 | 23.00 | 23.90 | 0.3M |
| 2022-11-17 | 25.05 | 25.60 | 24.15 | 25.30 | 0.3M |
| 2022-11-16 | 23.30 | 26.85 | 23.00 | 26.15 | 0.1M |
| 2022-11-15 | 23.25 | 23.80 | 22.05 | 23.35 | 0.1M |
| 2022-11-14 | 22.30 | 23.30 | 21.35 | 23.00 | 0.1M |
| 2022-11-11 | 24.50 | 25.75 | 21.55 | 22.30 | 0.2M |
| 2022-11-10 | 25.00 | 25.00 | 23.05 | 23.20 | 0.1M |
| 2022-11-09 | 26.70 | 28.20 | 25.00 | 25.10 | 0.1M |
| 2022-11-08 | 26.50 | 27.40 | 25.95 | 26.70 | 0.1M |
| 2022-11-07 | 28.75 | 29.00 | 27.30 | 27.30 | 0.1M |
| 2022-11-04 | 26.25 | 29.95 | 26.25 | 28.70 | 0.5M |
| 2022-11-03 | 29.80 | 29.80 | 26.05 | 27.40 | 0.2M |
| 2022-11-02 | 35.90 | 35.90 | 30.30 | 30.30 | 0.4M |
| 2022-11-01 | 29.95 | 35.50 | 28.05 | 35.50 | 0.8M |
| 2022-10-31 | 21.60 | 29.95 | 20.80 | 29.95 | 0.8M |
| 2022-10-28 | 21.60 | 22.90 | 20.00 | 21.50 | 0.4M |
| 2022-10-27 | 21.80 | 21.80 | 20.00 | 20.80 | 0.2M |
| 2022-10-26 | 20.50 | 22.00 | 19.58 | 20.80 | 0.2M |
| 2022-10-25 | 19.20 | 20.25 | 18.62 | 20.20 | 0.2M |
| 2022-10-24 | 20.75 | 22.00 | 19.00 | 19.20 | 0.3M |
| 2022-10-21 | 20.65 | 22.40 | 19.74 | 20.65 | 0.3M |
| 2022-10-20 | 19.40 | 20.60 | 18.30 | 20.60 | 0.1M |
| 2022-10-19 | 19.50 | 19.50 | 18.66 | 19.40 | 0.1M |
| 2022-10-18 | 20.10 | 21.20 | 19.18 | 19.60 | 0.2M |
| 2022-10-17 | 19.00 | 21.10 | 18.90 | 20.05 | 0.3M |
| 2022-10-14 | 17.50 | 21.30 | 17.50 | 19.20 | 0.9M |
| 2022-10-13 | 19.78 | 19.78 | 16.30 | 16.76 | 0.8M |
| 2022-10-12 | 36.20 | 36.40 | 18.60 | 19.82 | 2.5M |
| 2022-10-11 | 35.55 | 39.95 | 31.00 | 36.30 | 1.1M |
| 2022-10-10 | 25.00 | 35.95 | 20.30 | 35.55 | 1.0M |
| 2022-10-07 | 16.70 | 26.05 | 16.70 | 24.80 | 1.3M |
| 2022-10-06 | 15.00 | 16.66 | 14.94 | 16.66 | 1.2M |