29.90
最終更新: 2025-10-01
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 |
---|---|---|---|---|---|
2023-12-29 | 31.50 | 31.76 | 31.28 | 31.65 | 0.1M |
2023-12-28 | 30.96 | 31.43 | 30.90 | 31.35 | 0.1M |
2023-12-27 | 30.40 | 31.50 | 30.40 | 30.80 | 0.1M |
2023-12-22 | 32.00 | 32.00 | 27.61 | 30.55 | 0.2M |
2023-12-21 | 29.00 | 32.00 | 28.80 | 32.00 | 0.4M |
2023-12-20 | 27.00 | 29.60 | 27.00 | 29.60 | 0.7M |
2023-12-19 | 27.00 | 28.70 | 26.60 | 28.10 | 0.6M |
2023-12-18 | 27.00 | 28.90 | 27.00 | 27.20 | 0.2M |
2023-12-15 | 27.00 | 28.60 | 27.00 | 27.40 | 0.3M |
2023-12-14 | 27.30 | 28.69 | 27.30 | 28.00 | 0.9M |
2023-12-13 | 27.30 | 29.00 | 27.10 | 29.00 | 0.0M |
2023-12-12 | 27.40 | 28.80 | 27.10 | 27.60 | 0.2M |
2023-12-11 | 27.00 | 28.90 | 27.00 | 27.30 | 0.1M |
2023-12-08 | 27.00 | 28.90 | 27.00 | 27.40 | 0.0M |
2023-12-07 | 27.00 | 28.90 | 27.00 | 27.10 | 0.2M |
2023-12-06 | 28.00 | 29.00 | 28.00 | 28.00 | 0.1M |
2023-12-05 | 27.00 | 28.90 | 27.00 | 28.70 | 0.1M |
2023-12-04 | 28.00 | 29.00 | 27.99 | 28.00 | 0.1M |
2023-12-01 | 27.50 | 28.90 | 27.10 | 28.10 | 0.3M |
2023-11-30 | 27.78 | 28.90 | 27.10 | 27.40 | 0.1M |
2023-11-29 | 27.10 | 27.78 | 27.10 | 27.70 | 0.0M |
2023-11-28 | 28.90 | 28.90 | 27.95 | 28.00 | 0.3M |
2023-11-27 | 27.00 | 28.90 | 27.00 | 28.00 | 0.0M |
2023-11-24 | 28.00 | 29.10 | 28.00 | 29.10 | 0.1M |
2023-11-23 | 27.91 | 28.90 | 27.91 | 28.30 | 0.4M |
2023-11-22 | 29.00 | 29.00 | 27.00 | 27.00 | 0.0M |
2023-11-21 | 28.90 | 29.00 | 27.92 | 29.00 | 0.0M |
2023-11-20 | 28.00 | 29.00 | 27.10 | 28.00 | 0.0M |
2023-11-17 | 28.25 | 28.90 | 27.50 | 28.00 | 0.5M |
2023-11-16 | 28.90 | 28.90 | 28.00 | 28.45 | 0.2M |
2023-11-15 | 28.00 | 28.76 | 28.00 | 28.00 | 0.1M |
2023-11-14 | 29.00 | 29.00 | 27.50 | 28.15 | 0.5M |
2023-11-13 | 27.00 | 28.90 | 27.00 | 28.00 | 0.1M |
2023-11-10 | 27.99 | 28.50 | 27.73 | 28.00 | 0.4M |
2023-11-09 | 27.20 | 28.90 | 27.20 | 28.80 | 0.3M |
2023-11-08 | 28.00 | 28.90 | 27.10 | 28.00 | 0.1M |
2023-11-07 | 27.00 | 28.80 | 27.00 | 28.20 | 0.3M |
2023-11-06 | 27.29 | 28.69 | 27.00 | 27.55 | 0.3M |
2023-11-03 | 28.30 | 28.90 | 27.00 | 27.70 | 0.0M |
2023-11-02 | 27.80 | 28.70 | 27.01 | 27.50 | 0.7M |
2023-11-01 | 28.00 | 29.00 | 27.66 | 28.90 | 0.4M |
2023-10-31 | 27.73 | 27.90 | 26.50 | 26.80 | 1.3M |
2023-10-30 | 27.90 | 27.90 | 26.50 | 26.60 | 2.0M |
2023-10-27 | 27.67 | 27.90 | 26.50 | 27.20 | 0.4M |
2023-10-26 | 27.90 | 27.90 | 27.00 | 27.20 | 0.1M |
2023-10-25 | 28.00 | 28.00 | 26.40 | 26.50 | 0.3M |
2023-10-24 | 26.00 | 27.90 | 26.00 | 27.00 | 0.2M |
2023-10-23 | 26.79 | 26.79 | 26.00 | 26.00 | 0.3M |
2023-10-20 | 26.00 | 27.50 | 26.00 | 26.40 | 0.0M |
2023-10-19 | 27.40 | 27.40 | 26.00 | 26.00 | 0.1M |
2023-10-18 | 27.10 | 27.91 | 26.00 | 26.00 | 0.5M |
2023-10-17 | 27.87 | 28.28 | 27.00 | 27.00 | 0.1M |
2023-10-16 | 27.70 | 27.70 | 27.00 | 27.20 | 0.2M |
2023-10-13 | 28.04 | 28.90 | 27.29 | 27.80 | 0.3M |
2023-10-12 | 27.00 | 28.50 | 27.00 | 27.50 | 0.2M |
2023-10-11 | 28.90 | 28.90 | 27.00 | 28.00 | 0.1M |
2023-10-10 | 27.32 | 28.33 | 27.20 | 27.50 | 2.2M |
2023-10-09 | 28.60 | 28.84 | 27.10 | 27.50 | 0.0M |
2023-10-06 | 27.90 | 28.90 | 27.00 | 27.00 | 0.3M |
2023-10-05 | 26.00 | 29.00 | 26.00 | 29.00 | 0.3M |
2023-10-04 | 26.40 | 27.00 | 26.00 | 26.80 | 3.8M |
2023-10-03 | 25.90 | 26.70 | 25.90 | 26.40 | 1.0M |
2023-10-02 | 26.71 | 27.00 | 26.10 | 26.40 | 1.2M |
2023-09-29 | 26.00 | 27.00 | 26.00 | 27.00 | 0.1M |
2023-09-28 | 25.80 | 26.90 | 25.80 | 26.00 | 9.1M |
2023-09-27 | 25.29 | 26.90 | 25.29 | 26.00 | 0.9M |
2023-09-26 | 25.00 | 26.00 | 24.32 | 25.40 | 5.2M |
2023-09-25 | 26.00 | 26.00 | 24.82 | 25.50 | 0.3M |
2023-09-22 | 25.90 | 25.90 | 24.60 | 25.00 | 0.2M |
2023-09-21 | 25.00 | 25.01 | 24.60 | 25.20 | 0.1M |
2023-09-20 | 25.02 | 26.00 | 24.90 | 26.00 | 0.2M |
2023-09-19 | 24.80 | 25.90 | 24.80 | 25.20 | 0.4M |
2023-09-18 | 26.00 | 26.00 | 24.60 | 25.00 | 0.2M |
2023-09-15 | 26.40 | 26.50 | 24.50 | 26.20 | 0.1M |
2023-09-14 | 24.91 | 25.90 | 24.60 | 25.90 | 0.0M |
2023-09-13 | 27.00 | 27.00 | 24.50 | 25.00 | 1.0M |
2023-09-12 | 23.00 | 26.80 | 22.20 | 25.95 | 1.2M |
2023-09-11 | 26.50 | 26.90 | 25.80 | 26.00 | 0.2M |
2023-09-08 | 25.50 | 27.00 | 25.50 | 27.00 | 0.1M |
2023-09-07 | 26.50 | 26.90 | 25.10 | 25.80 | 0.1M |
2023-09-06 | 26.10 | 27.90 | 25.50 | 26.40 | 0.6M |
2023-09-05 | 26.40 | 27.22 | 26.10 | 26.10 | 0.1M |
2023-09-04 | 27.90 | 27.90 | 26.70 | 27.00 | 0.2M |
2023-09-01 | 27.90 | 27.90 | 27.01 | 27.10 | 0.2M |
2023-08-31 | 27.80 | 27.80 | 27.20 | 27.20 | 0.0M |
2023-08-30 | 27.10 | 28.00 | 27.10 | 27.80 | 0.2M |
2023-08-29 | 25.50 | 27.50 | 25.50 | 26.85 | 0.2M |
2023-08-25 | 26.50 | 26.50 | 24.82 | 25.90 | 0.4M |
2023-08-24 | 25.70 | 25.70 | 24.40 | 25.10 | 0.0M |
2023-08-23 | 24.50 | 25.87 | 24.20 | 25.20 | 0.1M |
2023-08-22 | 26.80 | 26.80 | 24.80 | 25.35 | 0.1M |
2023-08-21 | 25.73 | 27.00 | 25.00 | 25.10 | 0.3M |
2023-08-18 | 26.80 | 28.40 | 25.50 | 25.60 | 0.3M |
2023-08-17 | 27.50 | 27.50 | 26.80 | 27.00 | 0.0M |
2023-08-16 | 27.30 | 27.67 | 26.50 | 27.45 | 0.1M |
2023-08-15 | 27.40 | 28.40 | 26.60 | 27.25 | 0.2M |
2023-08-14 | 26.50 | 28.40 | 26.50 | 27.40 | 0.1M |
2023-08-11 | 26.80 | 28.40 | 26.50 | 27.35 | 0.0M |
2023-08-10 | 26.50 | 27.90 | 26.50 | 27.20 | 0.0M |
2023-08-09 | 28.70 | 28.70 | 26.50 | 27.20 | 0.5M |
2023-08-08 | 27.00 | 28.70 | 26.80 | 27.35 | 0.1M |
2023-08-07 | 28.00 | 28.50 | 26.10 | 28.00 | 0.4M |
2023-08-04 | 27.99 | 28.50 | 27.50 | 28.40 | 0.1M |
2023-08-03 | 27.85 | 28.40 | 27.10 | 27.20 | 0.2M |
2023-08-02 | 27.90 | 28.00 | 26.60 | 27.00 | 0.3M |
2023-08-01 | 27.90 | 28.00 | 26.50 | 27.25 | 0.1M |
2023-07-31 | 26.19 | 27.00 | 26.19 | 26.75 | 0.3M |
2023-07-28 | 27.17 | 27.70 | 25.80 | 26.65 | 0.2M |
2023-07-27 | 27.10 | 28.00 | 26.60 | 27.10 | 0.1M |
2023-07-26 | 27.20 | 27.90 | 27.00 | 27.55 | 0.1M |
2023-07-25 | 28.60 | 28.60 | 25.80 | 27.45 | 0.5M |
2023-07-24 | 27.10 | 28.60 | 27.10 | 28.05 | 0.1M |
2023-07-21 | 28.70 | 28.70 | 27.30 | 27.35 | 0.1M |
2023-07-20 | 27.00 | 29.40 | 25.79 | 27.35 | 1.5M |
2023-07-19 | 28.30 | 30.40 | 27.00 | 27.00 | 0.6M |
2023-07-18 | 30.10 | 31.45 | 29.00 | 29.00 | 0.8M |
2023-07-17 | 32.00 | 32.00 | 30.10 | 31.10 | 0.1M |
2023-07-14 | 31.90 | 31.90 | 31.00 | 30.80 | 0.1M |
2023-07-13 | 32.00 | 32.00 | 30.10 | 31.55 | 0.1M |
2023-07-12 | 30.90 | 31.90 | 30.35 | 31.80 | 0.3M |
2023-07-11 | 31.13 | 31.40 | 29.47 | 30.00 | 0.8M |
2023-07-10 | 32.20 | 32.40 | 31.00 | 31.20 | 0.1M |
2023-07-07 | 31.41 | 32.40 | 30.50 | 32.00 | 4.2M |
2023-07-06 | 33.33 | 33.33 | 29.70 | 31.00 | 15.4M |
2023-07-05 | 33.16 | 34.00 | 31.50 | 32.85 | 0.1M |
2023-07-04 | 31.50 | 33.70 | 31.40 | 31.40 | 0.1M |
2023-07-03 | 31.60 | 33.33 | 31.30 | 31.30 | 0.1M |
2023-06-30 | 33.65 | 33.90 | 31.50 | 31.50 | 0.2M |
2023-06-29 | 32.70 | 34.00 | 32.36 | 32.75 | 0.1M |
2023-06-28 | 36.40 | 36.40 | 32.60 | 32.60 | 1.2M |
2023-06-27 | 35.50 | 36.20 | 34.60 | 35.00 | 0.1M |
2023-06-26 | 34.80 | 35.90 | 34.32 | 35.20 | 0.5M |
2023-06-23 | 35.60 | 35.90 | 34.53 | 35.40 | 0.1M |
2023-06-22 | 35.00 | 36.00 | 34.85 | 35.90 | 0.3M |
2023-06-21 | 34.50 | 35.66 | 34.10 | 34.30 | 0.2M |
2023-06-20 | 35.90 | 36.50 | 35.10 | 35.55 | 0.3M |
2023-06-19 | 33.50 | 38.22 | 33.50 | 37.00 | 0.8M |
2023-06-16 | 32.70 | 34.15 | 32.10 | 33.25 | 0.0M |
2023-06-15 | 33.82 | 34.00 | 32.32 | 33.65 | 0.6M |
2023-06-14 | 32.00 | 34.40 | 32.00 | 32.60 | 0.4M |
2023-06-13 | 33.80 | 33.80 | 32.50 | 33.25 | 0.4M |
2023-06-12 | 31.00 | 34.00 | 30.88 | 32.00 | 0.6M |
2023-06-09 | 31.90 | 31.90 | 30.48 | 31.50 | 0.4M |
2023-06-08 | 31.59 | 31.80 | 30.90 | 31.40 | 0.5M |
2023-06-07 | 29.27 | 31.47 | 29.10 | 30.90 | 0.7M |
2023-06-06 | 28.80 | 29.20 | 28.10 | 29.20 | 0.4M |
2023-06-05 | 28.90 | 29.00 | 27.56 | 28.60 | 0.2M |
2023-06-02 | 28.90 | 28.90 | 27.32 | 27.60 | 0.6M |
2023-06-01 | 28.10 | 28.30 | 27.65 | 28.30 | 0.3M |
2023-05-31 | 27.26 | 28.90 | 27.26 | 28.05 | 0.2M |
2023-05-30 | 28.00 | 28.70 | 27.51 | 28.25 | 0.1M |
2023-05-26 | 27.20 | 28.90 | 27.00 | 27.60 | 6.2M |
2023-05-25 | 28.90 | 28.90 | 27.10 | 27.20 | 0.2M |
2023-05-24 | 28.72 | 28.72 | 27.20 | 27.20 | 0.2M |
2023-05-23 | 27.00 | 28.90 | 27.00 | 27.20 | 2.5M |
2023-05-22 | 25.90 | 27.90 | 25.00 | 27.90 | 0.2M |
2023-05-19 | 24.90 | 25.40 | 24.00 | 25.00 | 3.1M |
2023-05-18 | 24.23 | 26.00 | 23.10 | 24.90 | 0.5M |
2023-05-17 | 27.90 | 27.90 | 24.00 | 24.70 | 0.5M |
2023-05-16 | 27.40 | 27.40 | 25.50 | 26.30 | 0.1M |
2023-05-15 | 27.90 | 27.90 | 25.62 | 25.90 | 0.0M |
2023-05-12 | 26.13 | 27.40 | 25.50 | 25.50 | 0.2M |
2023-05-11 | 27.40 | 27.40 | 26.00 | 26.45 | 0.3M |
2023-05-10 | 26.50 | 27.67 | 26.50 | 26.90 | 0.2M |
2023-05-09 | 27.00 | 27.40 | 26.60 | 27.00 | 0.3M |
2023-05-05 | 28.00 | 28.00 | 27.11 | 27.45 | 0.0M |
2023-05-04 | 27.38 | 28.00 | 27.22 | 27.45 | 0.1M |
2023-05-03 | 28.00 | 28.90 | 27.55 | 28.00 | 0.1M |
2023-05-02 | 28.00 | 28.80 | 27.10 | 27.10 | 0.3M |
2023-04-28 | 28.10 | 29.88 | 27.70 | 28.00 | 0.2M |
2023-04-27 | 28.10 | 29.70 | 27.50 | 27.50 | 0.1M |
2023-04-26 | 29.90 | 29.90 | 28.10 | 28.20 | 0.1M |
2023-04-25 | 29.90 | 29.90 | 28.92 | 28.65 | 0.0M |
2023-04-24 | 29.56 | 30.00 | 28.50 | 30.00 | 0.3M |
2023-04-21 | 29.63 | 29.90 | 29.00 | 29.45 | 0.1M |
2023-04-20 | 29.00 | 30.00 | 29.00 | 29.45 | 0.2M |
2023-04-19 | 29.00 | 29.89 | 29.00 | 29.45 | 1.0M |
2023-04-18 | 30.00 | 30.00 | 29.00 | 29.40 | 0.2M |
2023-04-17 | 29.90 | 29.90 | 29.00 | 29.40 | 0.2M |
2023-04-14 | 29.14 | 29.70 | 29.00 | 29.45 | 0.3M |
2023-04-13 | 29.25 | 30.90 | 29.00 | 29.20 | 1.4M |
2023-04-12 | 30.30 | 30.58 | 28.80 | 28.80 | 0.1M |
2023-04-11 | 31.90 | 31.90 | 30.00 | 30.95 | 0.4M |
2023-04-06 | 30.50 | 32.00 | 29.50 | 30.10 | 1.2M |
2023-04-05 | 30.50 | 32.00 | 29.63 | 31.30 | 0.8M |
2023-04-04 | 29.00 | 30.90 | 29.00 | 29.50 | 0.5M |
2023-04-03 | 29.10 | 30.90 | 29.10 | 29.10 | 1.1M |
2023-03-31 | 30.90 | 31.00 | 29.10 | 31.00 | 0.5M |
2023-03-30 | 29.00 | 30.60 | 29.00 | 30.00 | 0.7M |
2023-03-29 | 26.96 | 30.90 | 26.96 | 30.55 | 1.0M |
2023-03-28 | 25.00 | 27.70 | 25.00 | 27.10 | 0.4M |
2023-03-27 | 25.00 | 27.30 | 25.00 | 26.15 | 0.0M |
2023-03-24 | 25.74 | 26.36 | 25.28 | 26.15 | 0.3M |
2023-03-23 | 27.30 | 27.30 | 25.00 | 26.15 | 1.0M |
2023-03-22 | 26.07 | 26.80 | 25.56 | 26.50 | 0.5M |
2023-03-21 | 25.00 | 26.50 | 25.00 | 26.65 | 0.2M |
2023-03-20 | 27.30 | 27.30 | 25.20 | 25.60 | 0.3M |
2023-03-17 | 27.80 | 27.80 | 25.30 | 25.80 | 0.2M |
2023-03-16 | 26.80 | 27.60 | 26.00 | 26.00 | 0.6M |
2023-03-15 | 27.80 | 27.80 | 26.00 | 26.70 | 0.4M |
2023-03-14 | 26.40 | 27.75 | 26.00 | 26.20 | 1.3M |
2023-03-13 | 27.90 | 27.90 | 26.00 | 27.00 | 0.1M |
2023-03-10 | 27.00 | 28.30 | 26.50 | 27.00 | 0.5M |
2023-03-09 | 27.00 | 29.25 | 27.00 | 28.00 | 0.1M |
2023-03-08 | 29.19 | 29.70 | 27.00 | 28.30 | 0.3M |
2023-03-07 | 29.20 | 29.20 | 27.45 | 28.00 | 0.9M |
2023-03-06 | 28.40 | 29.80 | 27.80 | 28.75 | 1.1M |
2023-03-03 | 29.10 | 29.40 | 28.50 | 28.50 | 0.1M |
2023-03-02 | 28.90 | 29.70 | 28.00 | 29.10 | 0.3M |
2023-03-01 | 27.90 | 29.70 | 27.60 | 29.00 | 0.7M |
2023-02-28 | 28.31 | 28.40 | 27.50 | 27.95 | 0.2M |
2023-02-27 | 28.00 | 28.50 | 27.56 | 28.00 | 0.6M |
2023-02-24 | 28.34 | 29.11 | 28.00 | 28.50 | 0.3M |
2023-02-23 | 28.50 | 29.90 | 28.00 | 28.00 | 1.0M |
2023-02-22 | 29.50 | 30.90 | 28.71 | 29.00 | 0.4M |
2023-02-21 | 30.00 | 30.50 | 29.00 | 30.25 | 0.7M |
2023-02-20 | 29.40 | 31.00 | 28.10 | 31.00 | 0.7M |
2023-02-17 | 28.00 | 29.40 | 26.10 | 28.90 | 40.1M |
2023-02-16 | 28.00 | 28.00 | 26.00 | 26.10 | 0.5M |
2023-02-15 | 28.00 | 28.00 | 26.31 | 26.60 | 0.3M |
2023-02-14 | 28.50 | 29.40 | 26.50 | 26.80 | 1.0M |
2023-02-13 | 30.80 | 30.90 | 27.80 | 29.00 | 0.4M |
2023-02-10 | 30.90 | 30.90 | 28.50 | 28.50 | 2.0M |
2023-02-09 | 31.40 | 31.40 | 29.00 | 29.00 | 0.6M |
2023-02-08 | 31.40 | 32.40 | 30.10 | 30.30 | 0.5M |
2023-02-07 | 32.00 | 32.00 | 30.20 | 30.20 | 2.0M |
2023-02-06 | 34.00 | 34.00 | 29.00 | 31.60 | 4.5M |
2023-02-03 | 41.50 | 41.50 | 38.10 | 39.25 | 0.9M |
2023-02-02 | 42.50 | 42.50 | 40.37 | 42.00 | 5.3M |
2023-02-01 | 41.90 | 42.40 | 40.37 | 41.75 | 0.8M |
2023-01-31 | 45.00 | 45.00 | 39.00 | 41.05 | 0.5M |
2023-01-30 | 45.55 | 47.40 | 42.00 | 43.60 | 0.5M |
2023-01-27 | 47.44 | 49.90 | 45.10 | 46.05 | 0.3M |
2023-01-26 | 47.44 | 49.90 | 47.00 | 47.00 | 0.0M |
2023-01-25 | 49.00 | 50.00 | 47.66 | 48.60 | 0.2M |
2023-01-24 | 48.32 | 48.75 | 47.60 | 47.60 | 0.7M |
2023-01-23 | 49.90 | 50.00 | 48.19 | 49.00 | 0.1M |
2023-01-20 | 49.14 | 49.60 | 47.70 | 47.70 | 0.5M |
2023-01-19 | 48.23 | 49.90 | 48.20 | 48.85 | 0.4M |
2023-01-18 | 49.22 | 50.00 | 48.19 | 49.00 | 0.0M |
2023-01-17 | 48.23 | 50.00 | 48.23 | 48.60 | 0.1M |
2023-01-16 | 48.80 | 50.00 | 48.00 | 48.00 | 0.7M |
2023-01-13 | 46.00 | 48.80 | 46.00 | 47.95 | 0.1M |
2023-01-12 | 47.30 | 48.80 | 46.00 | 47.00 | 0.4M |
2023-01-11 | 47.64 | 47.64 | 46.00 | 46.00 | 0.0M |
2023-01-10 | 47.00 | 48.60 | 46.00 | 47.65 | 0.1M |
2023-01-09 | 48.00 | 49.93 | 46.10 | 46.10 | 0.3M |
2023-01-06 | 50.00 | 51.00 | 48.00 | 48.00 | 0.2M |
2023-01-05 | 50.80 | 52.94 | 50.00 | 50.50 | 0.4M |
2023-01-04 | 50.18 | 52.00 | 50.00 | 51.00 | 0.1M |
2023-01-03 | 50.10 | 51.20 | 48.00 | 50.00 | 0.2M |