21.90
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 73.75 | 84.00 | 73.25 | 81.25 | 2.9M |
| 2021-12-29 | 75.00 | 79.00 | 73.00 | 73.75 | 2.9M |
| 2021-12-28 | 63.25 | 79.25 | 62.75 | 71.75 | 5.1M |
| 2021-12-27 | 62.50 | 63.50 | 62.00 | 62.50 | 0.3M |
| 2021-12-24 | 64.00 | 64.00 | 62.50 | 62.50 | 0.4M |
| 2021-12-23 | 62.75 | 64.00 | 62.00 | 62.75 | 0.6M |
| 2021-12-22 | 63.00 | 64.75 | 61.75 | 62.25 | 1.1M |
| 2021-12-21 | 59.50 | 64.50 | 59.00 | 63.00 | 2.2M |
| 2021-12-20 | 59.25 | 59.75 | 58.50 | 59.00 | 0.3M |
| 2021-12-17 | 60.50 | 61.00 | 57.75 | 59.00 | 0.6M |
| 2021-12-16 | 61.75 | 62.25 | 59.50 | 59.75 | 1.0M |
| 2021-12-15 | 61.25 | 63.25 | 60.25 | 60.75 | 1.1M |
| 2021-12-14 | 60.75 | 68.00 | 59.50 | 61.50 | 4.5M |
| 2021-12-13 | 54.25 | 61.50 | 54.25 | 60.75 | 2.8M |
| 2021-12-09 | 53.75 | 54.75 | 53.50 | 53.50 | 0.4M |
| 2021-12-08 | 55.00 | 55.25 | 53.25 | 53.50 | 0.6M |
| 2021-12-07 | 54.00 | 55.25 | 51.75 | 54.25 | 1.7M |
| 2021-12-03 | 54.75 | 55.25 | 53.50 | 53.75 | 0.8M |
| 2021-12-02 | 54.25 | 56.00 | 53.50 | 54.00 | 1.5M |
| 2021-12-01 | 54.50 | 55.50 | 54.00 | 54.00 | 0.9M |
| 2021-11-30 | 54.50 | 56.50 | 53.00 | 54.25 | 3.5M |
| 2021-11-29 | 51.00 | 55.75 | 50.50 | 53.75 | 3.3M |
| 2021-11-26 | 48.50 | 51.75 | 48.25 | 51.25 | 2.3M |
| 2021-11-25 | 49.00 | 49.50 | 48.75 | 48.75 | 0.5M |
| 2021-11-24 | 49.50 | 50.00 | 49.00 | 49.00 | 0.9M |
| 2021-11-23 | 50.00 | 51.25 | 48.75 | 49.25 | 1.2M |
| 2021-11-22 | 50.25 | 50.25 | 47.75 | 49.50 | 1.4M |
| 2021-11-19 | 51.75 | 51.75 | 49.50 | 49.50 | 1.1M |
| 2021-11-18 | 51.75 | 52.75 | 50.25 | 50.75 | 1.5M |
| 2021-11-17 | 52.00 | 53.00 | 50.00 | 51.00 | 2.2M |
| 2021-11-16 | 51.00 | 51.75 | 49.25 | 51.50 | 2.0M |
| 2021-11-15 | 47.50 | 52.00 | 47.50 | 51.50 | 2.7M |
| 2021-11-12 | 44.25 | 48.75 | 43.75 | 47.50 | 4.1M |
| 2021-11-11 | 43.75 | 44.25 | 43.25 | 44.00 | 0.8M |
| 2021-11-10 | 43.50 | 45.50 | 43.50 | 44.25 | 1.1M |
| 2021-11-09 | 43.75 | 44.25 | 42.75 | 44.00 | 1.1M |
| 2021-11-08 | 42.00 | 44.00 | 40.75 | 44.00 | 2.6M |
| 2021-11-05 | 41.25 | 42.50 | 39.75 | 41.00 | 1.5M |
| 2021-11-04 | 39.75 | 42.00 | 39.75 | 41.50 | 1.9M |
| 2021-11-03 | 39.75 | 40.50 | 39.50 | 39.75 | 1.6M |
| 2021-11-02 | 45.25 | 45.75 | 38.75 | 39.75 | 6.9M |
| 2021-11-01 | 43.00 | 46.75 | 43.00 | 45.50 | 3.3M |
| 2021-10-29 | 42.75 | 44.25 | 42.75 | 43.00 | 1.4M |
| 2021-10-28 | 42.25 | 44.25 | 42.00 | 42.25 | 1.9M |
| 2021-10-27 | 39.75 | 43.25 | 39.00 | 43.25 | 3.3M |
| 2021-10-26 | 39.00 | 41.00 | 39.00 | 39.50 | 2.3M |
| 2021-10-25 | 39.75 | 40.00 | 38.75 | 38.75 | 1.9M |
| 2021-10-21 | 36.25 | 41.00 | 36.25 | 40.25 | 5.3M |
| 2021-10-20 | 36.25 | 36.75 | 35.25 | 36.25 | 1.6M |
| 2021-10-19 | 35.25 | 37.00 | 34.75 | 35.75 | 6.1M |
| 2021-10-18 | 32.75 | 35.00 | 32.25 | 34.50 | 2.5M |
| 2021-10-15 | 32.75 | 33.25 | 32.50 | 32.50 | 0.8M |
| 2021-10-14 | 33.00 | 33.25 | 32.25 | 32.50 | 0.7M |
| 2021-10-12 | 33.75 | 33.75 | 32.00 | 33.00 | 0.9M |
| 2021-10-11 | 34.00 | 34.50 | 33.50 | 33.50 | 0.6M |
| 2021-10-08 | 33.25 | 34.25 | 32.75 | 33.75 | 0.9M |
| 2021-10-07 | 34.25 | 34.75 | 32.50 | 33.00 | 2.2M |
| 2021-10-06 | 34.75 | 35.25 | 33.50 | 33.75 | 1.6M |
| 2021-10-05 | 34.00 | 35.75 | 34.00 | 35.00 | 2.3M |
| 2021-10-04 | 34.25 | 35.00 | 33.50 | 34.25 | 1.3M |
| 2021-10-01 | 33.00 | 35.50 | 33.00 | 34.00 | 5.2M |
| 2021-09-30 | 32.75 | 33.50 | 32.25 | 32.75 | 2.5M |
| 2021-09-29 | 29.50 | 33.50 | 29.50 | 33.00 | 7.2M |
| 2021-09-28 | 29.25 | 30.50 | 28.75 | 30.25 | 1.4M |
| 2021-09-27 | 30.50 | 31.00 | 29.25 | 29.25 | 1.5M |
| 2021-09-23 | 29.50 | 30.25 | 28.75 | 30.00 | 2.3M |
| 2021-09-22 | 30.50 | 31.00 | 29.25 | 29.25 | 3.0M |
| 2021-09-21 | 28.00 | 30.50 | 27.50 | 30.50 | 6.4M |
| 2021-09-20 | 29.00 | 29.50 | 27.50 | 28.00 | 2.1M |
| 2021-09-17 | 30.00 | 31.25 | 29.00 | 29.00 | 10.5M |
| 2021-09-16 | 36.75 | 38.50 | 28.00 | 30.00 | 42.1M |