22.30
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 23.27 | 23.75 | 23.11 | 23.22 | 0.5M |
| 2024-12-30 | 23.43 | 23.44 | 23.00 | 23.35 | 0.6M |
| 2024-12-27 | 23.52 | 23.81 | 23.38 | 23.49 | 0.4M |
| 2024-12-26 | 23.61 | 24.02 | 23.47 | 23.88 | 0.2M |
| 2024-12-24 | 23.11 | 23.75 | 23.09 | 23.73 | 0.7M |
| 2024-12-23 | 22.50 | 23.33 | 22.42 | 23.23 | 0.8M |
| 2024-12-20 | 21.77 | 22.83 | 21.68 | 22.51 | 3.2M |
| 2024-12-19 | 22.00 | 22.27 | 21.61 | 21.64 | 1.0M |
| 2024-12-18 | 23.20 | 23.27 | 21.88 | 22.02 | 2.2M |
| 2024-12-17 | 23.68 | 23.83 | 23.15 | 23.18 | 1.1M |
| 2024-12-16 | 23.86 | 23.92 | 23.61 | 23.68 | 0.9M |
| 2024-12-13 | 24.02 | 24.14 | 23.68 | 23.70 | 0.6M |
| 2024-12-12 | 23.78 | 24.17 | 23.25 | 24.07 | 0.3M |
| 2024-12-11 | 24.05 | 24.25 | 23.82 | 23.88 | 0.3M |
| 2024-12-10 | 24.21 | 24.46 | 23.74 | 24.04 | 0.5M |
| 2024-12-09 | 24.29 | 24.93 | 24.20 | 24.34 | 0.4M |
| 2024-12-06 | 23.90 | 24.13 | 23.70 | 24.00 | 0.3M |
| 2024-12-05 | 23.98 | 24.19 | 23.64 | 23.80 | 0.3M |
| 2024-12-04 | 24.35 | 24.35 | 23.85 | 24.07 | 0.5M |
| 2024-12-03 | 24.20 | 25.35 | 24.17 | 24.26 | 0.5M |
| 2024-12-02 | 24.25 | 24.42 | 23.99 | 24.11 | 0.5M |
| 2024-11-29 | 24.65 | 24.80 | 24.17 | 24.26 | 0.3M |
| 2024-11-27 | 24.72 | 25.00 | 24.34 | 24.43 | 0.5M |
| 2024-11-26 | 23.89 | 24.66 | 23.89 | 24.35 | 0.6M |
| 2024-11-25 | 23.75 | 24.07 | 23.67 | 23.95 | 0.9M |
| 2024-11-22 | 24.04 | 24.33 | 23.61 | 23.68 | 0.5M |
| 2024-11-21 | 24.07 | 24.34 | 23.86 | 23.94 | 0.2M |
| 2024-11-20 | 23.74 | 24.14 | 23.65 | 23.87 | 0.3M |
| 2024-11-19 | 23.35 | 24.27 | 23.28 | 24.00 | 0.3M |
| 2024-11-18 | 23.77 | 23.85 | 23.41 | 23.58 | 0.7M |
| 2024-11-15 | 23.98 | 24.06 | 23.65 | 23.75 | 0.4M |
| 2024-11-14 | 24.07 | 24.24 | 23.69 | 23.88 | 0.3M |
| 2024-11-13 | 24.58 | 24.74 | 24.07 | 24.15 | 0.3M |
| 2024-11-12 | 24.54 | 24.80 | 24.09 | 24.22 | 0.3M |
| 2024-11-11 | 24.64 | 24.92 | 24.46 | 24.59 | 0.4M |
| 2024-11-08 | 24.38 | 24.70 | 24.09 | 24.34 | 0.9M |
| 2024-11-07 | 24.22 | 24.53 | 23.82 | 24.15 | 0.4M |
| 2024-11-06 | 24.32 | 24.53 | 23.74 | 24.22 | 0.8M |
| 2024-11-05 | 22.82 | 23.63 | 22.82 | 23.62 | 0.4M |
| 2024-11-04 | 22.41 | 23.21 | 22.41 | 22.94 | 0.6M |
| 2024-11-01 | 22.63 | 23.08 | 22.48 | 22.50 | 0.7M |
| 2024-10-31 | 23.60 | 23.60 | 22.62 | 22.63 | 0.5M |
| 2024-10-30 | 23.19 | 23.78 | 22.98 | 23.41 | 0.5M |
| 2024-10-29 | 23.07 | 23.25 | 22.68 | 23.22 | 1.3M |
| 2024-10-28 | 23.10 | 23.26 | 22.78 | 23.20 | 0.4M |
| 2024-10-25 | 23.32 | 23.34 | 22.81 | 22.85 | 0.7M |
| 2024-10-24 | 23.16 | 23.40 | 22.75 | 23.10 | 0.6M |
| 2024-10-23 | 23.00 | 23.14 | 22.65 | 23.00 | 0.7M |
| 2024-10-22 | 22.95 | 23.26 | 22.42 | 23.01 | 0.5M |
| 2024-10-21 | 23.28 | 23.28 | 22.48 | 22.87 | 0.3M |
| 2024-10-18 | 23.00 | 23.46 | 22.85 | 23.23 | 0.5M |
| 2024-10-17 | 23.12 | 23.27 | 22.66 | 23.00 | 0.6M |
| 2024-10-16 | 22.83 | 23.48 | 22.44 | 23.15 | 0.9M |
| 2024-10-15 | 23.30 | 24.29 | 23.00 | 23.33 | 0.8M |
| 2024-10-14 | 23.46 | 23.99 | 22.93 | 23.35 | 0.8M |
| 2024-10-11 | 23.80 | 23.80 | 23.08 | 23.65 | 0.8M |
| 2024-10-10 | 24.34 | 24.34 | 23.25 | 23.69 | 1.4M |
| 2024-10-09 | 24.00 | 25.15 | 23.78 | 24.24 | 1.9M |
| 2024-10-08 | 24.35 | 24.35 | 23.25 | 24.00 | 1.8M |
| 2024-10-07 | 23.49 | 24.34 | 23.21 | 23.82 | 3.4M |
| 2024-10-04 | 22.37 | 23.60 | 21.54 | 23.44 | 2.7M |
| 2024-10-03 | 22.00 | 22.87 | 21.55 | 22.60 | 2.6M |
| 2024-10-02 | 22.08 | 22.51 | 21.33 | 21.67 | 2.9M |
| 2024-10-01 | 21.90 | 22.83 | 20.16 | 22.60 | 5.1M |