54.00
最終更新: 2025-10-02
| 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 | 48.00 | 51.00 | 48.00 | 51.00 | 0.3M |
| 2021-12-29 | 47.00 | 49.00 | 46.00 | 48.00 | 0.5M |
| 2021-12-28 | 46.00 | 47.00 | 45.00 | 46.00 | 0.8M |
| 2021-12-27 | 48.00 | 49.00 | 46.00 | 46.00 | 0.6M |
| 2021-12-24 | 49.00 | 49.00 | 48.00 | 49.00 | 0.1M |
| 2021-12-23 | 49.00 | 49.00 | 48.00 | 49.00 | 0.2M |
| 2021-12-22 | 50.00 | 51.00 | 48.00 | 48.00 | 0.5M |
| 2021-12-21 | 50.00 | 51.00 | 49.00 | 50.00 | 0.3M |
| 2021-12-20 | 51.00 | 51.00 | 50.00 | 50.00 | 0.2M |
| 2021-12-17 | 51.00 | 52.00 | 50.00 | 51.00 | 0.2M |
| 2021-12-16 | 52.00 | 54.00 | 51.00 | 52.00 | 0.6M |
| 2021-12-15 | 51.00 | 52.00 | 51.00 | 51.00 | 0.1M |
| 2021-12-14 | 53.00 | 53.00 | 51.00 | 51.00 | 0.2M |
| 2021-12-13 | 54.00 | 55.00 | 53.00 | 53.00 | 0.1M |
| 2021-12-10 | 54.00 | 55.00 | 53.00 | 53.00 | 0.1M |
| 2021-12-09 | 53.00 | 55.00 | 53.00 | 53.00 | 0.2M |
| 2021-12-08 | 54.00 | 55.00 | 53.00 | 53.00 | 0.2M |
| 2021-12-07 | 52.00 | 54.00 | 52.00 | 53.00 | 0.2M |
| 2021-12-06 | 50.00 | 52.00 | 50.00 | 52.00 | 0.3M |
| 2021-12-03 | 49.00 | 51.00 | 49.00 | 50.00 | 0.3M |
| 2021-12-02 | 53.00 | 53.00 | 49.00 | 50.00 | 0.7M |
| 2021-12-01 | 53.00 | 55.00 | 52.00 | 52.00 | 0.3M |
| 2021-11-30 | 53.00 | 55.00 | 53.00 | 53.00 | 0.5M |
| 2021-11-29 | 55.00 | 55.00 | 53.00 | 53.00 | 0.5M |
| 2021-11-26 | 57.00 | 57.00 | 54.00 | 55.00 | 0.5M |
| 2021-11-25 | 58.00 | 59.00 | 57.00 | 57.00 | 0.1M |
| 2021-11-24 | 58.00 | 59.00 | 57.00 | 58.00 | 0.1M |
| 2021-11-22 | 59.00 | 59.00 | 57.00 | 58.00 | 0.2M |
| 2021-11-19 | 57.00 | 59.00 | 57.00 | 58.00 | 0.1M |
| 2021-11-18 | 58.00 | 59.00 | 57.00 | 57.00 | 0.2M |
| 2021-11-17 | 60.00 | 61.00 | 57.00 | 58.00 | 0.7M |
| 2021-11-16 | 60.00 | 61.00 | 60.00 | 60.00 | 0.2M |
| 2021-11-15 | 61.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2021-11-12 | 59.00 | 61.00 | 57.00 | 61.00 | 1.0M |
| 2021-11-11 | 63.00 | 63.00 | 59.00 | 60.00 | 1.1M |
| 2021-11-10 | 63.00 | 64.00 | 63.00 | 63.00 | 0.1M |
| 2021-11-09 | 64.00 | 65.00 | 63.00 | 63.00 | 0.2M |
| 2021-11-08 | 65.00 | 65.00 | 64.00 | 64.00 | 0.1M |
| 2021-11-05 | 65.00 | 66.00 | 64.00 | 65.00 | 0.2M |
| 2021-11-04 | 66.00 | 66.00 | 64.00 | 65.00 | 0.4M |
| 2021-11-02 | 66.00 | 66.00 | 65.00 | 65.00 | 0.1M |
| 2021-11-01 | 66.00 | 66.00 | 65.00 | 66.00 | 0.1M |
| 2021-10-29 | 66.00 | 66.00 | 64.00 | 65.00 | 0.2M |
| 2021-10-28 | 67.00 | 67.00 | 65.00 | 65.00 | 0.2M |
| 2021-10-27 | 66.00 | 67.00 | 66.00 | 67.00 | 0.1M |
| 2021-10-26 | 65.00 | 66.00 | 64.00 | 66.00 | 0.2M |
| 2021-10-25 | 65.00 | 66.00 | 64.00 | 65.00 | 0.3M |
| 2021-10-22 | 67.00 | 67.00 | 65.00 | 65.00 | 0.3M |
| 2021-10-21 | 66.00 | 67.00 | 66.00 | 66.00 | 0.3M |
| 2021-10-20 | 69.00 | 70.00 | 66.00 | 66.00 | 1.1M |
| 2021-10-19 | 71.00 | 72.00 | 69.00 | 69.00 | 0.7M |
| 2021-10-18 | 72.00 | 73.00 | 71.00 | 71.00 | 0.7M |
| 2021-10-15 | 73.00 | 74.00 | 72.00 | 74.00 | 0.2M |
| 2021-10-14 | 73.00 | 74.00 | 72.00 | 73.00 | 0.3M |
| 2021-10-13 | 73.00 | 73.00 | 72.00 | 72.00 | 0.1M |
| 2021-10-12 | 74.00 | 74.00 | 72.00 | 72.00 | 0.2M |
| 2021-10-11 | 73.00 | 74.00 | 72.00 | 73.00 | 0.3M |
| 2021-10-08 | 73.00 | 74.00 | 72.00 | 73.00 | 1.6M |
| 2021-10-07 | 75.00 | 77.00 | 74.00 | 76.00 | 1.5M |
| 2021-10-06 | 77.00 | 78.00 | 74.00 | 75.00 | 1.0M |
| 2021-10-05 | 78.00 | 78.00 | 76.00 | 77.00 | 0.6M |
| 2021-10-04 | 78.00 | 79.00 | 76.00 | 79.00 | 0.9M |
| 2021-10-01 | 76.00 | 77.00 | 75.00 | 77.00 | 0.4M |
| 2021-09-30 | 77.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2021-09-29 | 75.00 | 77.00 | 75.00 | 76.00 | 0.4M |
| 2021-09-28 | 76.00 | 77.00 | 75.00 | 75.00 | 0.4M |
| 2021-09-27 | 76.00 | 77.00 | 75.00 | 75.00 | 0.3M |
| 2021-09-24 | 77.00 | 79.00 | 75.00 | 75.00 | 1.3M |
| 2021-09-22 | 73.00 | 74.00 | 73.00 | 73.00 | 0.2M |
| 2021-09-21 | 74.00 | 75.00 | 73.00 | 73.00 | 0.5M |
| 2021-09-17 | 74.00 | 75.00 | 74.00 | 74.00 | 0.1M |
| 2021-09-16 | 74.00 | 75.00 | 74.00 | 74.00 | 0.2M |
| 2021-09-15 | 76.00 | 77.00 | 74.00 | 74.00 | 0.6M |
| 2021-09-14 | 76.00 | 78.00 | 76.00 | 76.00 | 0.4M |
| 2021-09-13 | 77.00 | 77.00 | 75.00 | 76.00 | 0.2M |
| 2021-09-10 | 77.00 | 77.00 | 75.00 | 77.00 | 0.1M |
| 2021-09-09 | 78.00 | 78.00 | 75.00 | 76.00 | 0.4M |
| 2021-09-08 | 78.00 | 78.00 | 77.00 | 77.00 | 0.2M |
| 2021-09-07 | 78.00 | 79.00 | 77.00 | 78.00 | 0.1M |
| 2021-09-06 | 78.00 | 78.00 | 76.00 | 78.00 | 0.1M |
| 2021-09-03 | 77.00 | 78.00 | 76.00 | 77.00 | 0.2M |
| 2021-09-02 | 76.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2021-09-01 | 76.00 | 76.00 | 75.00 | 75.00 | 0.2M |
| 2021-08-31 | 75.00 | 76.00 | 74.00 | 75.00 | 0.1M |
| 2021-08-30 | 76.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2021-08-27 | 76.00 | 76.00 | 75.00 | 76.00 | 0.1M |
| 2021-08-26 | 75.00 | 76.00 | 75.00 | 75.00 | 0.1M |
| 2021-08-25 | 77.00 | 77.00 | 75.00 | 75.00 | 0.3M |
| 2021-08-24 | 76.00 | 77.00 | 75.00 | 76.00 | 0.2M |
| 2021-08-23 | 74.00 | 76.00 | 74.00 | 75.00 | 0.1M |
| 2021-08-20 | 75.00 | 75.00 | 74.00 | 74.00 | 0.2M |
| 2021-08-19 | 74.00 | 76.00 | 74.00 | 74.00 | 0.1M |
| 2021-08-18 | 75.00 | 76.00 | 74.00 | 74.00 | 0.2M |
| 2021-08-17 | 76.00 | 76.00 | 74.00 | 75.00 | 0.3M |
| 2021-08-16 | 78.00 | 78.00 | 75.00 | 76.00 | 0.4M |
| 2021-08-13 | 77.00 | 78.00 | 76.00 | 77.00 | 0.1M |
| 2021-08-12 | 78.00 | 78.00 | 76.00 | 78.00 | 0.1M |
| 2021-08-11 | 76.00 | 78.00 | 75.00 | 77.00 | 0.3M |
| 2021-08-10 | 74.00 | 76.00 | 74.00 | 76.00 | 0.2M |
| 2021-08-06 | 73.00 | 75.00 | 73.00 | 74.00 | 0.2M |
| 2021-08-05 | 76.00 | 76.00 | 74.00 | 74.00 | 0.5M |
| 2021-08-04 | 76.00 | 77.00 | 75.00 | 76.00 | 0.2M |
| 2021-08-03 | 78.00 | 79.00 | 76.00 | 76.00 | 0.4M |
| 2021-08-02 | 78.00 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2021-07-30 | 80.00 | 80.00 | 78.00 | 78.00 | 0.2M |
| 2021-07-29 | 79.00 | 81.00 | 79.00 | 79.00 | 0.1M |
| 2021-07-28 | 81.00 | 81.00 | 79.00 | 80.00 | 0.2M |
| 2021-07-27 | 81.00 | 81.00 | 80.00 | 81.00 | 0.2M |
| 2021-07-26 | 81.00 | 81.00 | 80.00 | 80.00 | 0.1M |
| 2021-07-21 | 80.00 | 81.00 | 79.00 | 79.00 | 0.1M |
| 2021-07-20 | 80.00 | 81.00 | 79.00 | 79.00 | 0.3M |
| 2021-07-19 | 80.00 | 82.00 | 79.00 | 82.00 | 0.5M |
| 2021-07-16 | 82.00 | 83.00 | 81.00 | 81.00 | 0.5M |
| 2021-07-15 | 87.00 | 87.00 | 82.00 | 83.00 | 1.1M |
| 2021-07-14 | 84.00 | 87.00 | 84.00 | 87.00 | 0.3M |
| 2021-07-13 | 85.00 | 86.00 | 83.00 | 85.00 | 0.2M |
| 2021-07-12 | 86.00 | 87.00 | 84.00 | 84.00 | 0.3M |
| 2021-07-09 | 85.00 | 86.00 | 84.00 | 85.00 | 0.2M |
| 2021-07-08 | 86.00 | 87.00 | 86.00 | 86.00 | 0.1M |
| 2021-07-07 | 87.00 | 87.00 | 86.00 | 87.00 | 0.1M |
| 2021-07-06 | 87.00 | 88.00 | 86.00 | 86.00 | 0.2M |
| 2021-07-05 | 86.00 | 88.00 | 85.00 | 88.00 | 0.4M |
| 2021-07-02 | 87.00 | 87.00 | 85.00 | 85.00 | 0.2M |
| 2021-07-01 | 88.00 | 88.00 | 86.00 | 88.00 | 0.5M |
| 2021-06-30 | 85.00 | 88.00 | 85.00 | 88.00 | 0.6M |
| 2021-06-29 | 86.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2021-06-28 | 84.00 | 85.00 | 83.00 | 85.00 | 0.4M |
| 2021-06-25 | 84.00 | 85.00 | 83.00 | 84.00 | 0.2M |
| 2021-06-24 | 84.00 | 84.00 | 83.00 | 84.00 | 0.1M |
| 2021-06-23 | 83.00 | 85.00 | 82.00 | 84.00 | 0.4M |
| 2021-06-22 | 81.00 | 83.00 | 81.00 | 83.00 | 0.2M |
| 2021-06-21 | 81.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2021-06-18 | 81.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2021-06-17 | 82.00 | 83.00 | 81.00 | 82.00 | 0.1M |
| 2021-06-16 | 82.00 | 83.00 | 81.00 | 83.00 | 0.1M |
| 2021-06-15 | 83.00 | 83.00 | 82.00 | 83.00 | 0.1M |
| 2021-06-14 | 82.00 | 83.00 | 81.00 | 83.00 | 0.2M |
| 2021-06-11 | 82.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2021-06-10 | 82.00 | 82.00 | 80.00 | 82.00 | 0.1M |
| 2021-06-09 | 80.00 | 82.00 | 80.00 | 81.00 | 0.1M |
| 2021-06-08 | 82.00 | 82.00 | 80.00 | 80.00 | 0.4M |
| 2021-06-07 | 82.00 | 83.00 | 81.00 | 82.00 | 0.2M |
| 2021-06-04 | 80.00 | 84.00 | 80.00 | 81.00 | 0.9M |
| 2021-06-03 | 79.00 | 80.00 | 78.00 | 80.00 | 0.1M |
| 2021-06-02 | 77.00 | 79.00 | 77.00 | 79.00 | 0.2M |
| 2021-06-01 | 78.00 | 78.00 | 76.00 | 78.00 | 0.3M |
| 2021-05-31 | 76.00 | 77.00 | 75.00 | 77.00 | 0.2M |
| 2021-05-28 | 75.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2021-05-27 | 75.00 | 75.00 | 74.00 | 75.00 | 0.1M |
| 2021-05-26 | 76.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2021-05-25 | 75.00 | 76.00 | 75.00 | 75.00 | 0.1M |
| 2021-05-24 | 76.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2021-05-21 | 74.00 | 76.00 | 74.00 | 76.00 | 0.2M |
| 2021-05-20 | 74.00 | 75.00 | 74.00 | 74.00 | 0.1M |
| 2021-05-19 | 73.00 | 75.00 | 73.00 | 73.00 | 0.2M |
| 2021-05-18 | 74.00 | 75.00 | 73.00 | 75.00 | 0.3M |
| 2021-05-17 | 74.00 | 75.00 | 74.00 | 74.00 | 0.1M |
| 2021-05-14 | 75.00 | 75.00 | 74.00 | 74.00 | 0.1M |
| 2021-05-13 | 73.00 | 75.00 | 73.00 | 73.00 | 0.4M |
| 2021-05-12 | 78.00 | 78.00 | 73.00 | 76.00 | 1.1M |
| 2021-05-11 | 78.00 | 78.00 | 77.00 | 78.00 | 0.2M |
| 2021-05-10 | 77.00 | 78.00 | 77.00 | 77.00 | 0.1M |
| 2021-05-07 | 79.00 | 79.00 | 77.00 | 77.00 | 0.3M |
| 2021-05-06 | 78.00 | 79.00 | 78.00 | 79.00 | 0.1M |
| 2021-04-30 | 78.00 | 79.00 | 77.00 | 79.00 | 0.3M |
| 2021-04-28 | 79.00 | 79.00 | 77.00 | 77.00 | 0.3M |
| 2021-04-27 | 76.00 | 78.00 | 76.00 | 78.00 | 0.3M |
| 2021-04-26 | 76.00 | 77.00 | 75.00 | 76.00 | 0.4M |
| 2021-04-23 | 77.00 | 77.00 | 74.00 | 75.00 | 1.3M |
| 2021-04-22 | 79.00 | 80.00 | 77.00 | 77.00 | 0.9M |
| 2021-04-21 | 81.00 | 82.00 | 79.00 | 79.00 | 0.9M |
| 2021-04-20 | 82.00 | 83.00 | 81.00 | 81.00 | 0.4M |
| 2021-04-19 | 83.00 | 84.00 | 82.00 | 83.00 | 0.2M |
| 2021-04-16 | 84.00 | 84.00 | 82.00 | 83.00 | 0.3M |
| 2021-04-15 | 84.00 | 85.00 | 82.00 | 83.00 | 1.8M |
| 2021-04-14 | 88.00 | 88.00 | 85.00 | 85.00 | 0.9M |
| 2021-04-13 | 91.00 | 92.00 | 86.00 | 88.00 | 3.7M |
| 2021-04-12 | 86.00 | 87.00 | 85.00 | 86.00 | 0.7M |
| 2021-04-09 | 86.00 | 86.00 | 85.00 | 86.00 | 0.2M |
| 2021-04-08 | 86.00 | 86.00 | 85.00 | 85.00 | 0.2M |
| 2021-04-07 | 84.00 | 86.00 | 84.00 | 86.00 | 0.2M |
| 2021-04-06 | 86.00 | 86.00 | 84.00 | 84.00 | 0.3M |
| 2021-04-05 | 85.00 | 86.00 | 84.00 | 86.00 | 0.2M |
| 2021-04-02 | 87.00 | 87.00 | 84.00 | 85.00 | 1.0M |
| 2021-04-01 | 88.00 | 88.00 | 86.00 | 87.00 | 0.2M |
| 2021-03-31 | 87.00 | 88.00 | 86.00 | 88.00 | 0.2M |
| 2021-03-30 | 87.00 | 88.00 | 86.00 | 87.00 | 0.3M |
| 2021-03-29 | 86.00 | 87.00 | 86.00 | 86.00 | 0.1M |
| 2021-03-26 | 86.00 | 86.00 | 85.00 | 86.00 | 0.2M |
| 2021-03-25 | 86.00 | 87.00 | 85.00 | 86.00 | 0.2M |
| 2021-03-24 | 87.00 | 87.00 | 85.00 | 85.00 | 0.8M |
| 2021-03-23 | 89.00 | 89.00 | 87.00 | 87.00 | 0.4M |
| 2021-03-22 | 88.00 | 89.00 | 86.00 | 89.00 | 0.9M |
| 2021-03-19 | 85.00 | 91.00 | 84.00 | 89.00 | 1.5M |
| 2021-03-18 | 85.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2021-03-17 | 85.00 | 85.00 | 84.00 | 84.00 | 0.1M |
| 2021-03-16 | 85.00 | 86.00 | 84.00 | 85.00 | 0.3M |
| 2021-03-15 | 86.00 | 86.00 | 85.00 | 85.00 | 0.4M |
| 2021-03-12 | 85.00 | 86.00 | 84.00 | 85.00 | 0.4M |
| 2021-03-11 | 84.00 | 86.00 | 84.00 | 85.00 | 0.5M |
| 2021-03-10 | 84.00 | 86.00 | 83.00 | 85.00 | 0.3M |
| 2021-03-09 | 84.00 | 85.00 | 83.00 | 84.00 | 0.5M |
| 2021-03-08 | 84.00 | 85.00 | 83.00 | 83.00 | 0.4M |
| 2021-03-05 | 85.00 | 85.00 | 83.00 | 83.00 | 1.1M |
| 2021-03-04 | 86.00 | 86.00 | 85.00 | 85.00 | 0.2M |
| 2021-03-03 | 86.00 | 87.00 | 85.00 | 87.00 | 0.2M |
| 2021-03-02 | 87.00 | 87.00 | 84.00 | 85.00 | 0.5M |
| 2021-03-01 | 86.00 | 88.00 | 85.00 | 86.00 | 0.5M |
| 2021-02-26 | 85.00 | 88.00 | 85.00 | 86.00 | 0.5M |
| 2021-02-25 | 87.00 | 88.00 | 85.00 | 85.00 | 0.6M |
| 2021-02-24 | 88.00 | 88.00 | 87.00 | 87.00 | 0.5M |
| 2021-02-22 | 88.00 | 89.00 | 88.00 | 88.00 | 0.3M |
| 2021-02-19 | 89.00 | 89.00 | 88.00 | 88.00 | 0.1M |
| 2021-02-18 | 89.00 | 90.00 | 88.00 | 89.00 | 0.4M |
| 2021-02-17 | 88.00 | 90.00 | 87.00 | 89.00 | 0.3M |
| 2021-02-16 | 88.00 | 89.00 | 88.00 | 88.00 | 0.3M |
| 2021-02-15 | 92.00 | 92.00 | 88.00 | 88.00 | 1.1M |
| 2021-02-12 | 93.00 | 94.00 | 92.00 | 92.00 | 0.3M |
| 2021-02-10 | 92.00 | 93.00 | 91.00 | 92.00 | 0.5M |
| 2021-02-09 | 93.00 | 93.00 | 90.00 | 90.00 | 0.5M |
| 2021-02-08 | 88.00 | 93.00 | 87.00 | 90.00 | 2.4M |
| 2021-02-05 | 86.00 | 87.00 | 85.00 | 86.00 | 0.3M |
| 2021-02-04 | 86.00 | 87.00 | 85.00 | 85.00 | 0.3M |
| 2021-02-03 | 86.00 | 87.00 | 85.00 | 87.00 | 0.5M |
| 2021-02-02 | 85.00 | 86.00 | 84.00 | 86.00 | 0.3M |
| 2021-02-01 | 85.00 | 86.00 | 84.00 | 84.00 | 0.2M |
| 2021-01-29 | 86.00 | 87.00 | 84.00 | 84.00 | 0.7M |
| 2021-01-28 | 86.00 | 87.00 | 85.00 | 86.00 | 0.2M |
| 2021-01-27 | 87.00 | 87.00 | 86.00 | 87.00 | 0.1M |
| 2021-01-26 | 87.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2021-01-25 | 86.00 | 87.00 | 86.00 | 86.00 | 0.2M |
| 2021-01-22 | 88.00 | 88.00 | 86.00 | 86.00 | 0.3M |
| 2021-01-21 | 89.00 | 89.00 | 86.00 | 87.00 | 1.2M |
| 2021-01-20 | 88.00 | 91.00 | 88.00 | 91.00 | 0.4M |
| 2021-01-19 | 90.00 | 90.00 | 88.00 | 88.00 | 0.5M |
| 2021-01-18 | 87.00 | 91.00 | 87.00 | 90.00 | 0.6M |
| 2021-01-15 | 91.00 | 91.00 | 85.00 | 87.00 | 1.4M |
| 2021-01-14 | 92.00 | 93.00 | 89.00 | 91.00 | 1.6M |
| 2021-01-13 | 99.00 | 101.00 | 97.00 | 98.00 | 0.8M |
| 2021-01-12 | 99.00 | 99.00 | 96.00 | 98.00 | 0.6M |
| 2021-01-08 | 94.00 | 98.00 | 93.00 | 97.00 | 0.9M |
| 2021-01-07 | 91.00 | 94.00 | 90.00 | 94.00 | 0.7M |
| 2021-01-06 | 89.00 | 91.00 | 89.00 | 90.00 | 0.1M |
| 2021-01-05 | 91.00 | 92.00 | 88.00 | 88.00 | 0.3M |
| 2021-01-04 | 92.00 | 92.00 | 89.00 | 90.00 | 0.2M |