32.05
最終更新: 2025-10-03
| 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 | 23.05 | 23.15 | 22.95 | 23.05 | 11.1M |
| 2022-12-29 | 22.75 | 23.05 | 22.70 | 23.05 | 10.8M |
| 2022-12-28 | 22.90 | 23.00 | 22.80 | 22.95 | 6.8M |
| 2022-12-27 | 23.00 | 23.10 | 22.90 | 23.00 | 6.2M |
| 2022-12-26 | 22.95 | 23.00 | 22.85 | 23.00 | 4.4M |
| 2022-12-23 | 22.75 | 22.95 | 22.65 | 22.95 | 9.6M |
| 2022-12-22 | 22.85 | 22.95 | 22.70 | 22.85 | 24.4M |
| 2022-12-21 | 22.55 | 22.85 | 22.45 | 22.85 | 27.8M |
| 2022-12-20 | 22.75 | 22.80 | 22.45 | 22.70 | 32.8M |
| 2022-12-19 | 22.50 | 22.85 | 22.05 | 22.85 | 42.7M |
| 2022-12-16 | 21.70 | 22.85 | 21.65 | 22.85 | 36.8M |
| 2022-12-15 | 21.85 | 21.95 | 21.80 | 21.90 | 4.9M |
| 2022-12-14 | 21.85 | 22.00 | 21.80 | 22.00 | 9.4M |
| 2022-12-13 | 21.90 | 21.90 | 21.65 | 21.70 | 13.7M |
| 2022-12-12 | 21.75 | 21.95 | 21.55 | 21.95 | 8.1M |
| 2022-12-09 | 21.70 | 21.95 | 21.65 | 21.95 | 10.7M |
| 2022-12-08 | 21.55 | 21.70 | 21.45 | 21.65 | 7.7M |
| 2022-12-07 | 21.45 | 21.75 | 21.35 | 21.65 | 12.8M |
| 2022-12-06 | 21.70 | 21.75 | 21.50 | 21.70 | 9.1M |
| 2022-12-05 | 21.60 | 21.85 | 21.50 | 21.85 | 14.4M |
| 2022-12-02 | 21.55 | 21.65 | 21.50 | 21.55 | 14.5M |
| 2022-12-01 | 21.70 | 21.75 | 21.50 | 21.55 | 15.3M |
| 2022-11-30 | 21.40 | 21.65 | 21.30 | 21.65 | 49.4M |
| 2022-11-29 | 21.55 | 21.65 | 21.30 | 21.50 | 13.9M |
| 2022-11-28 | 21.35 | 21.75 | 21.25 | 21.75 | 13.1M |
| 2022-11-25 | 21.60 | 21.60 | 21.35 | 21.60 | 11.0M |
| 2022-11-24 | 21.20 | 21.85 | 21.20 | 21.85 | 11.0M |
| 2022-11-23 | 21.00 | 21.20 | 20.90 | 21.05 | 11.0M |
| 2022-11-22 | 20.95 | 20.95 | 20.70 | 20.90 | 19.3M |
| 2022-11-21 | 21.40 | 21.50 | 21.05 | 21.10 | 15.2M |
| 2022-11-18 | 21.65 | 21.70 | 21.45 | 21.65 | 10.6M |
| 2022-11-17 | 21.55 | 21.70 | 21.35 | 21.60 | 11.5M |
| 2022-11-16 | 21.90 | 22.10 | 21.70 | 21.70 | 12.1M |
| 2022-11-15 | 21.95 | 22.00 | 21.70 | 21.95 | 11.6M |
| 2022-11-14 | 22.05 | 22.10 | 21.65 | 22.00 | 19.1M |
| 2022-11-11 | 22.00 | 22.10 | 21.85 | 22.05 | 10.7M |
| 2022-11-10 | 21.80 | 21.90 | 21.65 | 21.75 | 7.6M |
| 2022-11-09 | 21.55 | 21.80 | 21.45 | 21.80 | 9.9M |
| 2022-11-08 | 21.45 | 21.50 | 21.25 | 21.45 | 12.1M |
| 2022-11-07 | 21.25 | 21.45 | 21.20 | 21.45 | 7.9M |
| 2022-11-04 | 20.80 | 21.30 | 20.70 | 21.30 | 11.4M |
| 2022-11-03 | 20.75 | 20.95 | 20.75 | 20.90 | 6.8M |
| 2022-11-02 | 21.00 | 21.20 | 20.90 | 21.15 | 6.5M |
| 2022-11-01 | 21.10 | 21.15 | 20.90 | 20.90 | 7.0M |
| 2022-10-31 | 20.85 | 21.10 | 20.80 | 21.10 | 9.6M |
| 2022-10-28 | 20.65 | 20.90 | 20.65 | 20.75 | 6.1M |
| 2022-10-27 | 20.65 | 20.80 | 20.55 | 20.60 | 13.2M |
| 2022-10-26 | 20.75 | 20.75 | 20.55 | 20.55 | 9.3M |
| 2022-10-25 | 20.85 | 20.85 | 20.60 | 20.75 | 8.4M |
| 2022-10-24 | 21.05 | 21.05 | 20.65 | 20.75 | 9.8M |
| 2022-10-21 | 21.15 | 21.20 | 20.80 | 20.85 | 19.7M |
| 2022-10-20 | 21.00 | 21.20 | 20.85 | 21.05 | 21.5M |
| 2022-10-19 | 21.10 | 21.40 | 21.00 | 21.05 | 20.1M |
| 2022-10-18 | 21.35 | 21.40 | 21.00 | 21.15 | 20.1M |
| 2022-10-17 | 21.30 | 21.40 | 21.10 | 21.25 | 17.5M |
| 2022-10-14 | 21.70 | 21.75 | 21.40 | 21.40 | 14.7M |
| 2022-10-13 | 21.45 | 21.70 | 21.30 | 21.70 | 16.6M |
| 2022-10-12 | 21.35 | 21.70 | 21.30 | 21.50 | 11.1M |
| 2022-10-11 | 21.45 | 21.65 | 21.30 | 21.35 | 16.0M |
| 2022-10-07 | 21.70 | 21.70 | 21.55 | 21.60 | 6.6M |
| 2022-10-06 | 21.75 | 21.90 | 21.70 | 21.70 | 8.5M |
| 2022-10-05 | 21.75 | 21.95 | 21.65 | 21.70 | 15.0M |
| 2022-10-04 | 21.65 | 22.00 | 21.60 | 21.70 | 16.0M |
| 2022-10-03 | 21.50 | 21.60 | 21.45 | 21.45 | 10.9M |
| 2022-09-30 | 21.70 | 21.80 | 21.50 | 21.70 | 18.2M |
| 2022-09-29 | 21.80 | 22.65 | 21.65 | 21.75 | 30.1M |
| 2022-09-28 | 21.80 | 21.95 | 21.60 | 21.70 | 22.4M |
| 2022-09-27 | 21.85 | 22.10 | 21.75 | 21.80 | 17.8M |
| 2022-09-26 | 22.00 | 22.10 | 21.90 | 21.90 | 18.7M |
| 2022-09-23 | 22.10 | 22.25 | 22.05 | 22.10 | 6.7M |
| 2022-09-22 | 22.20 | 22.30 | 22.00 | 22.05 | 32.1M |
| 2022-09-21 | 22.60 | 22.60 | 22.25 | 22.25 | 30.5M |
| 2022-09-20 | 22.55 | 22.70 | 22.40 | 22.70 | 31.7M |
| 2022-09-19 | 22.50 | 22.65 | 22.35 | 22.60 | 21.6M |
| 2022-09-16 | 22.65 | 22.90 | 22.40 | 22.50 | 42.6M |
| 2022-09-15 | 22.55 | 23.00 | 22.55 | 22.80 | 19.0M |
| 2022-09-14 | 22.70 | 22.85 | 22.55 | 22.55 | 15.6M |
| 2022-09-13 | 23.10 | 23.15 | 22.90 | 23.15 | 9.7M |
| 2022-09-12 | 23.05 | 23.10 | 22.80 | 23.00 | 10.6M |
| 2022-09-08 | 22.50 | 23.00 | 22.35 | 23.00 | 15.0M |
| 2022-09-07 | 22.55 | 22.65 | 22.30 | 22.45 | 12.6M |
| 2022-09-06 | 22.65 | 22.75 | 22.50 | 22.75 | 8.9M |
| 2022-09-05 | 22.40 | 22.70 | 22.40 | 22.55 | 8.1M |
| 2022-09-02 | 22.65 | 22.75 | 22.40 | 22.40 | 13.8M |
| 2022-09-01 | 22.55 | 22.85 | 22.50 | 22.65 | 17.9M |
| 2022-08-31 | 22.65 | 22.85 | 22.60 | 22.75 | 23.4M |
| 2022-08-30 | 22.65 | 22.90 | 22.55 | 22.70 | 10.7M |
| 2022-08-29 | 22.70 | 22.90 | 22.60 | 22.65 | 15.3M |
| 2022-08-26 | 23.15 | 23.20 | 22.95 | 23.00 | 6.5M |
| 2022-08-25 | 23.00 | 23.20 | 23.00 | 23.15 | 7.0M |
| 2022-08-24 | 22.90 | 23.15 | 22.85 | 22.95 | 11.6M |
| 2022-08-23 | 23.05 | 23.20 | 22.90 | 22.90 | 10.4M |
| 2022-08-22 | 22.70 | 23.25 | 22.70 | 23.15 | 14.7M |
| 2022-08-19 | 22.60 | 23.00 | 22.60 | 22.90 | 10.7M |
| 2022-08-18 | 22.55 | 22.80 | 22.45 | 22.75 | 7.3M |
| 2022-08-17 | 22.55 | 22.60 | 22.40 | 22.60 | 8.0M |
| 2022-08-16 | 22.30 | 22.65 | 22.25 | 22.50 | 13.2M |
| 2022-08-15 | 22.80 | 22.85 | 22.30 | 22.45 | 32.8M |
| 2022-08-12 | 23.25 | 23.35 | 22.95 | 23.05 | 9.8M |
| 2022-08-11 | 23.30 | 23.30 | 23.05 | 23.25 | 11.4M |
| 2022-08-10 | 22.90 | 23.20 | 22.90 | 23.00 | 10.7M |
| 2022-08-09 | 23.10 | 23.15 | 22.95 | 23.10 | 7.4M |
| 2022-08-08 | 23.00 | 23.10 | 22.95 | 23.10 | 5.7M |
| 2022-08-05 | 23.15 | 23.20 | 22.90 | 22.95 | 8.4M |
| 2022-08-04 | 23.00 | 23.15 | 22.85 | 22.85 | 9.8M |
| 2022-08-03 | 22.85 | 23.10 | 22.80 | 23.10 | 10.1M |
| 2022-08-02 | 22.80 | 23.15 | 22.75 | 22.95 | 12.7M |
| 2022-08-01 | 22.90 | 23.10 | 22.80 | 23.10 | 8.7M |
| 2022-07-29 | 23.15 | 23.15 | 22.75 | 22.80 | 9.3M |
| 2022-07-28 | 23.00 | 23.05 | 22.85 | 23.05 | 7.7M |
| 2022-07-27 | 22.70 | 22.95 | 22.65 | 22.95 | 8.3M |
| 2022-07-26 | 22.65 | 22.85 | 22.50 | 22.60 | 9.1M |
| 2022-07-25 | 22.70 | 22.90 | 22.50 | 22.80 | 6.0M |
| 2022-07-22 | 22.30 | 22.70 | 22.30 | 22.70 | 18.9M |
| 2022-07-21 | 22.15 | 22.45 | 21.95 | 22.40 | 19.0M |
| 2022-07-20 | 21.95 | 22.20 | 21.90 | 22.10 | 21.2M |
| 2022-07-19 | 21.90 | 21.95 | 21.65 | 21.95 | 20.2M |
| 2022-07-18 | 21.85 | 22.10 | 21.65 | 21.90 | 20.0M |
| 2022-07-15 | 22.00 | 22.10 | 21.80 | 21.85 | 8.8M |
| 2022-07-14 | 22.10 | 22.25 | 22.00 | 22.00 | 9.7M |
| 2022-07-13 | 22.20 | 22.40 | 22.00 | 22.25 | 17.0M |
| 2022-07-12 | 21.90 | 21.95 | 21.45 | 21.85 | 15.4M |
| 2022-07-11 | 22.00 | 22.10 | 21.80 | 21.90 | 6.1M |
| 2022-07-08 | 21.65 | 22.00 | 21.65 | 21.90 | 7.0M |
| 2022-07-07 | 21.40 | 21.85 | 21.30 | 21.65 | 10.5M |
| 2022-07-06 | 22.15 | 22.15 | 21.35 | 21.40 | 22.6M |
| 2022-07-05 | 22.55 | 22.60 | 22.05 | 22.15 | 12.6M |
| 2022-07-04 | 22.50 | 22.70 | 22.20 | 22.30 | 9.9M |
| 2022-07-01 | 22.55 | 22.55 | 22.25 | 22.40 | 23.5M |
| 2022-06-30 | 22.60 | 22.80 | 22.40 | 22.75 | 25.2M |
| 2022-06-29 | 22.65 | 22.75 | 22.50 | 22.55 | 11.3M |
| 2022-06-28 | 22.90 | 22.95 | 22.65 | 22.90 | 10.2M |
| 2022-06-27 | 22.95 | 23.05 | 22.70 | 22.80 | 10.6M |
| 2022-06-24 | 23.00 | 23.00 | 22.55 | 22.75 | 9.9M |
| 2022-06-23 | 22.90 | 22.95 | 22.55 | 22.85 | 10.0M |
| 2022-06-22 | 22.90 | 22.95 | 22.60 | 22.70 | 9.4M |
| 2022-06-21 | 22.60 | 22.95 | 22.35 | 22.95 | 14.9M |
| 2022-06-20 | 22.45 | 22.80 | 22.15 | 22.35 | 17.7M |
| 2022-06-17 | 22.60 | 22.70 | 22.40 | 22.55 | 27.3M |
| 2022-06-16 | 23.00 | 23.05 | 22.75 | 22.75 | 10.5M |
| 2022-06-15 | 22.85 | 23.00 | 22.85 | 22.85 | 8.8M |
| 2022-06-14 | 23.00 | 23.00 | 22.80 | 22.80 | 8.7M |
| 2022-06-13 | 22.80 | 23.15 | 22.60 | 23.00 | 14.7M |
| 2022-06-10 | 22.90 | 23.05 | 22.85 | 23.00 | 8.3M |
| 2022-06-09 | 23.05 | 23.20 | 23.00 | 23.00 | 8.5M |
| 2022-06-08 | 23.05 | 23.30 | 23.05 | 23.20 | 9.3M |
| 2022-06-07 | 23.10 | 23.25 | 22.95 | 23.00 | 10.4M |
| 2022-06-06 | 22.95 | 23.25 | 22.85 | 23.20 | 7.8M |
| 2022-06-02 | 22.90 | 23.20 | 22.85 | 23.10 | 8.1M |
| 2022-06-01 | 22.95 | 23.35 | 22.95 | 23.05 | 16.2M |
| 2022-05-31 | 22.95 | 23.05 | 22.80 | 23.00 | 42.4M |
| 2022-05-30 | 22.90 | 23.00 | 22.85 | 22.95 | 13.9M |
| 2022-05-27 | 22.65 | 22.90 | 22.60 | 22.80 | 12.4M |
| 2022-05-26 | 22.65 | 22.75 | 22.40 | 22.50 | 15.0M |
| 2022-05-25 | 22.40 | 22.75 | 22.20 | 22.60 | 15.4M |
| 2022-05-24 | 22.25 | 22.45 | 22.20 | 22.20 | 13.2M |
| 2022-05-23 | 22.60 | 22.65 | 22.15 | 22.20 | 18.6M |
| 2022-05-20 | 22.90 | 22.95 | 22.55 | 22.60 | 15.1M |
| 2022-05-19 | 22.55 | 23.10 | 22.55 | 22.90 | 13.9M |
| 2022-05-18 | 22.80 | 23.10 | 22.75 | 23.05 | 28.0M |
| 2022-05-17 | 23.10 | 23.10 | 22.75 | 22.90 | 15.2M |
| 2022-05-16 | 22.80 | 23.05 | 22.40 | 23.00 | 24.6M |
| 2022-05-13 | 22.90 | 22.90 | 22.25 | 22.90 | 28.0M |
| 2022-05-12 | 23.00 | 23.00 | 22.75 | 23.00 | 21.9M |
| 2022-05-11 | 23.05 | 23.05 | 22.70 | 23.00 | 16.8M |
| 2022-05-10 | 22.50 | 23.10 | 22.15 | 23.05 | 22.2M |
| 2022-05-09 | 22.55 | 22.90 | 22.40 | 22.65 | 13.8M |
| 2022-05-06 | 22.30 | 22.70 | 22.20 | 22.60 | 17.3M |
| 2022-05-05 | 22.90 | 23.00 | 22.50 | 22.55 | 12.8M |
| 2022-05-04 | 22.30 | 22.80 | 22.25 | 22.65 | 16.6M |
| 2022-05-03 | 22.25 | 22.35 | 22.05 | 22.10 | 10.3M |
| 2022-04-29 | 22.10 | 22.40 | 22.00 | 22.25 | 14.1M |
| 2022-04-28 | 22.05 | 22.10 | 21.75 | 22.00 | 21.5M |
| 2022-04-27 | 22.35 | 22.35 | 21.95 | 22.10 | 29.1M |
| 2022-04-26 | 22.30 | 22.60 | 22.25 | 22.60 | 25.3M |
| 2022-04-22 | 23.00 | 23.10 | 22.70 | 22.80 | 105.6M |
| 2022-04-21 | 25.30 | 25.50 | 25.25 | 25.40 | 36.9M |
| 2022-04-20 | 25.40 | 25.40 | 25.15 | 25.20 | 32.7M |
| 2022-04-19 | 25.40 | 25.50 | 25.20 | 25.20 | 26.1M |
| 2022-04-18 | 25.50 | 25.50 | 25.25 | 25.40 | 26.1M |
| 2022-04-15 | 25.40 | 25.45 | 25.20 | 25.45 | 17.5M |
| 2022-04-14 | 25.65 | 25.65 | 25.40 | 25.40 | 17.0M |
| 2022-04-13 | 25.30 | 25.70 | 25.30 | 25.70 | 18.0M |
| 2022-04-12 | 25.50 | 25.60 | 25.30 | 25.35 | 23.0M |
| 2022-04-11 | 26.15 | 26.15 | 25.50 | 25.65 | 27.1M |
| 2022-04-08 | 26.20 | 26.35 | 26.00 | 26.15 | 22.2M |
| 2022-04-07 | 26.60 | 26.65 | 26.05 | 26.05 | 30.1M |
| 2022-04-06 | 26.65 | 26.90 | 26.55 | 26.90 | 17.4M |
| 2022-04-01 | 26.70 | 26.90 | 26.60 | 26.90 | 11.0M |
| 2022-03-31 | 26.95 | 27.00 | 26.80 | 26.80 | 14.1M |
| 2022-03-30 | 27.00 | 27.05 | 26.90 | 26.90 | 10.8M |
| 2022-03-29 | 27.10 | 27.15 | 26.85 | 26.95 | 12.1M |
| 2022-03-28 | 26.85 | 27.20 | 26.75 | 27.20 | 11.0M |
| 2022-03-25 | 26.90 | 27.00 | 26.80 | 27.00 | 7.7M |
| 2022-03-24 | 26.75 | 26.90 | 26.70 | 26.90 | 9.7M |
| 2022-03-23 | 27.00 | 27.00 | 26.70 | 26.75 | 15.0M |
| 2022-03-22 | 26.80 | 27.00 | 26.60 | 27.00 | 14.5M |
| 2022-03-21 | 27.00 | 27.00 | 26.70 | 26.80 | 14.8M |
| 2022-03-18 | 26.80 | 27.00 | 26.70 | 27.00 | 27.8M |
| 2022-03-17 | 27.05 | 27.20 | 26.70 | 26.80 | 29.2M |
| 2022-03-16 | 26.20 | 27.10 | 26.20 | 27.00 | 62.4M |
| 2022-03-15 | 25.80 | 25.95 | 25.65 | 25.80 | 11.3M |
| 2022-03-14 | 25.90 | 25.95 | 25.70 | 25.90 | 9.8M |
| 2022-03-11 | 25.70 | 25.85 | 25.55 | 25.85 | 7.8M |
| 2022-03-10 | 25.45 | 25.75 | 25.35 | 25.70 | 9.1M |
| 2022-03-09 | 25.25 | 25.35 | 25.10 | 25.30 | 6.5M |
| 2022-03-08 | 25.00 | 25.30 | 24.95 | 25.10 | 17.8M |
| 2022-03-07 | 25.55 | 25.55 | 25.00 | 25.35 | 21.6M |
| 2022-03-04 | 25.75 | 25.85 | 25.60 | 25.70 | 6.5M |
| 2022-03-03 | 25.90 | 26.10 | 25.75 | 25.95 | 10.2M |
| 2022-03-02 | 25.80 | 25.90 | 25.65 | 25.75 | 10.5M |
| 2022-03-01 | 25.55 | 25.90 | 25.50 | 25.80 | 13.2M |
| 2022-02-25 | 25.45 | 25.55 | 25.20 | 25.40 | 18.7M |
| 2022-02-24 | 25.65 | 25.70 | 25.35 | 25.50 | 18.2M |
| 2022-02-23 | 25.80 | 25.95 | 25.70 | 25.85 | 9.1M |
| 2022-02-22 | 25.65 | 25.85 | 25.40 | 25.85 | 14.4M |
| 2022-02-21 | 25.75 | 25.75 | 25.45 | 25.65 | 14.0M |
| 2022-02-18 | 25.40 | 25.75 | 25.35 | 25.75 | 11.5M |
| 2022-02-17 | 25.45 | 25.50 | 25.30 | 25.50 | 11.0M |
| 2022-02-16 | 25.40 | 25.45 | 25.25 | 25.35 | 9.8M |
| 2022-02-15 | 25.20 | 25.45 | 25.20 | 25.25 | 13.3M |
| 2022-02-14 | 25.60 | 25.65 | 25.35 | 25.50 | 11.2M |
| 2022-02-11 | 25.65 | 25.85 | 25.50 | 25.75 | 11.7M |
| 2022-02-10 | 25.60 | 25.75 | 25.50 | 25.70 | 17.8M |
| 2022-02-09 | 25.55 | 25.80 | 25.40 | 25.80 | 15.4M |
| 2022-02-08 | 25.30 | 25.60 | 25.25 | 25.55 | 12.8M |
| 2022-02-07 | 25.10 | 25.30 | 25.05 | 25.15 | 18.6M |
| 2022-01-26 | 25.20 | 25.30 | 25.10 | 25.20 | 13.7M |
| 2022-01-25 | 25.15 | 25.30 | 25.05 | 25.25 | 15.0M |
| 2022-01-24 | 25.05 | 25.45 | 25.00 | 25.45 | 17.8M |
| 2022-01-21 | 25.35 | 25.45 | 25.00 | 25.45 | 25.5M |
| 2022-01-20 | 25.40 | 25.50 | 25.30 | 25.45 | 8.8M |
| 2022-01-19 | 25.35 | 25.55 | 25.25 | 25.45 | 14.9M |
| 2022-01-18 | 25.30 | 25.70 | 25.20 | 25.45 | 22.6M |
| 2022-01-17 | 25.05 | 25.30 | 25.00 | 25.30 | 13.5M |
| 2022-01-14 | 24.90 | 25.15 | 24.85 | 25.15 | 16.6M |
| 2022-01-13 | 24.95 | 25.00 | 24.85 | 25.00 | 11.3M |
| 2022-01-12 | 25.00 | 25.10 | 24.75 | 24.90 | 12.8M |
| 2022-01-11 | 24.95 | 25.00 | 24.85 | 25.00 | 12.8M |
| 2022-01-10 | 24.75 | 24.85 | 24.60 | 24.85 | 12.4M |
| 2022-01-07 | 24.65 | 24.80 | 24.55 | 24.75 | 14.8M |
| 2022-01-06 | 24.50 | 24.65 | 24.40 | 24.65 | 11.8M |
| 2022-01-05 | 24.30 | 24.55 | 24.25 | 24.55 | 18.1M |
| 2022-01-04 | 24.30 | 24.45 | 24.15 | 24.35 | 9.7M |
| 2022-01-03 | 24.25 | 24.30 | 24.15 | 24.30 | 7.2M |