189.55
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 | 22.86 | 22.86 | 22.86 | 22.86 | 0.0M |
| 2024-12-27 | 24.06 | 24.06 | 24.06 | 24.06 | 0.0M |
| 2024-12-26 | 26.65 | 26.65 | 25.32 | 25.32 | 0.0M |
| 2024-12-23 | 27.32 | 27.32 | 26.65 | 26.65 | 0.0M |
| 2024-12-20 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0M |
| 2024-12-19 | 27.57 | 27.57 | 25.95 | 26.65 | 0.0M |
| 2024-12-18 | 27.30 | 27.30 | 27.30 | 27.30 | 0.0M |
| 2024-12-17 | 28.73 | 28.73 | 28.73 | 28.73 | 0.0M |
| 2024-12-16 | 30.24 | 30.24 | 30.24 | 30.24 | 0.0M |
| 2024-12-13 | 30.24 | 30.24 | 30.24 | 30.24 | 0.0M |
| 2024-12-12 | 31.83 | 31.83 | 31.83 | 31.83 | 0.0M |
| 2024-12-11 | 32.90 | 34.28 | 32.90 | 33.50 | 0.0M |
| 2024-12-09 | 34.63 | 34.63 | 34.63 | 34.63 | 0.0M |
| 2024-12-02 | 36.45 | 36.45 | 36.45 | 36.45 | 0.0M |
| 2024-11-25 | 41.38 | 41.38 | 38.36 | 38.36 | 0.0M |
| 2024-11-11 | 40.37 | 40.37 | 40.37 | 40.37 | 0.0M |
| 2024-11-04 | 42.49 | 42.49 | 42.49 | 42.49 | 0.0M |
| 2024-10-28 | 47.07 | 47.07 | 44.72 | 44.72 | 0.0M |
| 2024-09-30 | 44.72 | 47.07 | 44.72 | 47.07 | 0.0M |
| 2024-09-23 | 47.07 | 47.07 | 47.07 | 47.07 | 0.0M |
| 2024-09-18 | 49.00 | 49.54 | 49.00 | 49.54 | 0.0M |
| 2024-09-17 | 47.19 | 47.19 | 47.19 | 47.19 | 0.0M |
| 2024-09-16 | 44.95 | 44.95 | 44.95 | 44.95 | 0.0M |
| 2024-09-13 | 42.81 | 42.81 | 42.81 | 42.81 | 0.0M |
| 2024-09-12 | 40.78 | 40.78 | 40.00 | 40.78 | 0.0M |
| 2024-09-11 | 38.85 | 38.85 | 38.85 | 38.85 | 0.0M |
| 2024-09-09 | 37.00 | 37.05 | 35.15 | 37.00 | 0.0M |
| 2024-09-06 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-09-04 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-09-02 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-08-30 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-08-28 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-08-27 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-08-26 | 37.60 | 38.00 | 37.60 | 38.00 | 0.0M |
| 2024-08-23 | 37.62 | 37.62 | 37.62 | 37.62 | 0.0M |
| 2024-08-22 | 37.81 | 38.00 | 37.81 | 38.00 | 0.0M |
| 2024-08-21 | 39.79 | 39.79 | 39.79 | 39.79 | 0.0M |
| 2024-08-20 | 37.90 | 37.90 | 37.90 | 37.90 | 0.0M |
| 2024-08-19 | 39.80 | 39.90 | 36.10 | 36.10 | 0.0M |
| 2024-08-16 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-08-13 | 37.99 | 38.00 | 37.99 | 38.00 | 0.0M |
| 2024-08-12 | 38.50 | 38.50 | 38.00 | 38.00 | 0.0M |
| 2024-08-05 | 36.15 | 39.90 | 36.15 | 38.00 | 0.0M |
| 2024-07-29 | 39.00 | 41.67 | 37.71 | 38.00 | 0.0M |
| 2024-07-22 | 39.69 | 39.69 | 35.91 | 39.69 | 0.0M |
| 2024-07-15 | 37.80 | 37.80 | 37.80 | 37.80 | 0.0M |
| 2024-07-08 | 37.54 | 37.54 | 33.98 | 36.00 | 0.0M |
| 2024-07-01 | 37.64 | 37.64 | 35.76 | 35.76 | 0.0M |
| 2024-06-24 | 39.61 | 39.61 | 37.63 | 37.64 | 0.0M |
| 2024-06-18 | 39.61 | 39.61 | 39.61 | 39.61 | 0.0M |
| 2024-06-10 | 43.22 | 43.22 | 41.69 | 41.69 | 0.0M |
| 2024-06-03 | 46.18 | 46.18 | 43.88 | 43.88 | 0.0M |
| 2024-05-29 | 46.18 | 46.18 | 46.18 | 46.18 | 0.0M |
| 2024-05-28 | 43.99 | 43.99 | 43.99 | 43.99 | 0.0M |
| 2024-05-27 | 41.90 | 41.90 | 41.90 | 41.90 | 0.0M |
| 2024-05-24 | 39.91 | 39.91 | 39.91 | 39.91 | 0.0M |
| 2024-05-23 | 36.00 | 38.01 | 36.00 | 38.01 | 0.0M |
| 2024-05-22 | 35.00 | 36.20 | 35.00 | 36.20 | 0.0M |
| 2024-05-21 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-05-17 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-05-16 | 38.10 | 38.10 | 38.10 | 38.10 | 0.0M |
| 2024-05-14 | 38.95 | 40.00 | 38.95 | 39.82 | 0.0M |
| 2024-05-13 | 39.22 | 41.00 | 39.22 | 41.00 | 0.0M |
| 2024-05-06 | 39.22 | 41.28 | 39.22 | 41.28 | 0.0M |
| 2024-04-29 | 43.45 | 43.45 | 41.28 | 41.28 | 0.0M |
| 2024-04-08 | 43.45 | 43.45 | 43.45 | 43.45 | 0.0M |
| 2024-04-01 | 42.00 | 42.00 | 42.00 | 42.00 | 0.0M |
| 2024-03-26 | 38.11 | 42.00 | 38.11 | 42.00 | 0.0M |
| 2024-03-18 | 40.11 | 40.11 | 38.91 | 40.11 | 0.0M |
| 2024-03-11 | 40.21 | 40.21 | 38.20 | 38.20 | 0.0M |
| 2024-03-04 | 40.20 | 40.21 | 40.20 | 40.21 | 0.0M |
| 2024-02-26 | 34.66 | 38.30 | 34.66 | 38.30 | 0.0M |
| 2024-02-19 | 36.48 | 36.48 | 36.48 | 36.48 | 0.0M |
| 2024-02-14 | 42.44 | 42.44 | 38.40 | 38.40 | 0.0M |
| 2024-02-13 | 40.42 | 40.42 | 40.42 | 40.42 | 0.0M |
| 2024-02-12 | 38.50 | 38.50 | 38.50 | 38.50 | 0.0M |
| 2024-02-09 | 36.67 | 36.67 | 36.67 | 36.67 | 0.0M |
| 2024-02-08 | 33.34 | 33.34 | 33.34 | 33.34 | 0.0M |
| 2024-02-07 | 30.31 | 30.31 | 30.31 | 30.31 | 0.0M |
| 2024-02-06 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0M |
| 2024-02-05 | 25.20 | 26.25 | 25.20 | 26.25 | 0.0M |
| 2024-02-02 | 25.50 | 26.00 | 24.23 | 25.00 | 0.0M |
| 2024-02-01 | 25.50 | 26.00 | 24.50 | 25.50 | 0.0M |
| 2024-01-31 | 26.05 | 27.35 | 24.75 | 25.50 | 0.0M |
| 2024-01-30 | 26.05 | 26.90 | 26.05 | 26.05 | 0.0M |
| 2024-01-29 | 26.19 | 26.96 | 26.03 | 26.05 | 0.0M |
| 2024-01-25 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0M |
| 2024-01-24 | 24.40 | 24.46 | 24.40 | 24.46 | 0.0M |
| 2024-01-23 | 22.70 | 23.94 | 22.70 | 23.30 | 0.0M |
| 2024-01-20 | 23.48 | 24.10 | 22.10 | 22.70 | 0.0M |
| 2024-01-19 | 23.00 | 23.03 | 21.42 | 23.02 | 0.0M |
| 2024-01-18 | 23.50 | 23.50 | 21.41 | 21.94 | 0.0M |
| 2024-01-17 | 21.53 | 22.66 | 21.53 | 22.53 | 0.0M |
| 2024-01-16 | 25.00 | 25.00 | 22.66 | 22.66 | 0.0M |
| 2024-01-15 | 22.57 | 24.20 | 22.57 | 23.85 | 0.0M |
| 2024-01-12 | 23.75 | 25.40 | 23.75 | 23.75 | 0.0M |
| 2024-01-11 | 25.00 | 25.40 | 23.75 | 25.00 | 0.0M |
| 2024-01-10 | 25.29 | 25.29 | 25.00 | 25.00 | 0.0M |
| 2024-01-09 | 25.60 | 25.60 | 24.15 | 25.29 | 0.0M |
| 2024-01-08 | 25.30 | 25.99 | 24.18 | 24.39 | 0.0M |
| 2024-01-05 | 27.27 | 27.27 | 25.09 | 25.45 | 0.0M |
| 2024-01-04 | 28.70 | 28.70 | 26.30 | 26.41 | 0.0M |
| 2024-01-03 | 28.00 | 28.00 | 25.46 | 27.68 | 0.0M |
| 2024-01-02 | 29.00 | 29.00 | 26.60 | 26.80 | 0.0M |
| 2024-01-01 | 26.90 | 28.00 | 25.56 | 28.00 | 0.0M |