81.90
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 |
---|---|---|---|---|---|
2021-12-30 | 28.80 | 29.18 | 28.50 | 28.56 | 0.0M |
2021-12-29 | 28.50 | 29.36 | 28.50 | 29.04 | 0.0M |
2021-12-28 | 28.18 | 29.48 | 28.16 | 28.70 | 0.0M |
2021-12-27 | 29.42 | 29.42 | 27.80 | 28.10 | 0.0M |
2021-12-23 | 28.98 | 28.98 | 27.90 | 28.36 | 0.0M |
2021-12-22 | 28.12 | 29.32 | 28.12 | 28.86 | 0.0M |
2021-12-21 | 28.30 | 28.68 | 27.52 | 28.42 | 0.0M |
2021-12-20 | 28.94 | 29.00 | 27.78 | 28.10 | 0.0M |
2021-12-17 | 31.70 | 31.72 | 29.00 | 29.16 | 0.1M |
2021-12-16 | 31.50 | 31.50 | 30.76 | 30.86 | 0.0M |
2021-12-15 | 31.50 | 31.68 | 30.50 | 31.66 | 0.0M |
2021-12-14 | 30.92 | 31.10 | 30.02 | 30.40 | 0.0M |
2021-12-13 | 33.50 | 33.78 | 30.92 | 31.36 | 0.0M |
2021-12-10 | 34.26 | 34.60 | 33.10 | 33.46 | 0.0M |
2021-12-09 | 32.42 | 34.96 | 32.42 | 33.90 | 0.0M |
2021-12-08 | 33.48 | 33.48 | 32.32 | 32.70 | 0.0M |
2021-12-07 | 32.12 | 33.20 | 32.12 | 32.48 | 0.0M |
2021-12-06 | 31.50 | 32.06 | 31.16 | 32.04 | 0.0M |
2021-12-03 | 31.34 | 31.82 | 30.48 | 31.08 | 0.0M |
2021-12-02 | 31.94 | 31.96 | 30.32 | 31.00 | 0.0M |
2021-12-01 | 32.98 | 33.22 | 32.00 | 32.70 | 0.0M |
2021-11-30 | 33.00 | 33.40 | 32.80 | 33.06 | 0.0M |
2021-11-29 | 33.44 | 33.60 | 32.50 | 33.60 | 0.0M |
2021-11-26 | 33.40 | 33.40 | 32.02 | 33.28 | 0.0M |
2021-11-25 | 32.96 | 33.80 | 32.96 | 33.58 | 0.0M |
2021-11-24 | 31.64 | 32.46 | 31.34 | 32.46 | 0.0M |
2021-11-23 | 31.66 | 31.68 | 31.24 | 31.30 | 0.0M |
2021-11-22 | 32.60 | 32.60 | 31.34 | 31.68 | 0.0M |
2021-11-19 | 35.42 | 35.42 | 30.92 | 31.22 | 0.0M |
2021-11-18 | 33.98 | 34.40 | 32.54 | 32.74 | 0.0M |
2021-11-17 | 36.72 | 36.86 | 33.40 | 34.00 | 0.0M |
2021-11-16 | 37.48 | 37.48 | 36.46 | 36.50 | 0.0M |
2021-11-15 | 37.34 | 37.42 | 36.50 | 37.00 | 0.0M |
2021-11-12 | 38.18 | 38.18 | 35.90 | 36.44 | 0.0M |
2021-11-11 | 38.58 | 38.58 | 37.00 | 38.12 | 0.0M |
2021-11-10 | 38.98 | 39.00 | 37.10 | 37.44 | 0.0M |
2021-11-09 | 38.48 | 39.00 | 37.94 | 37.94 | 0.0M |
2021-11-08 | 38.24 | 39.00 | 38.14 | 38.38 | 0.0M |
2021-11-05 | 38.50 | 38.76 | 38.16 | 38.38 | 0.0M |
2021-11-04 | 38.38 | 38.96 | 38.38 | 38.64 | 0.0M |
2021-11-03 | 38.48 | 38.90 | 38.00 | 38.40 | 0.0M |
2021-11-02 | 38.50 | 38.50 | 37.66 | 38.00 | 0.0M |
2021-11-01 | 38.98 | 38.98 | 37.60 | 38.10 | 0.0M |
2021-10-29 | 38.14 | 38.70 | 38.00 | 38.48 | 0.0M |
2021-10-28 | 39.06 | 39.06 | 37.56 | 38.52 | 0.0M |
2021-10-27 | 38.40 | 39.10 | 38.40 | 38.60 | 0.0M |
2021-10-26 | 39.90 | 39.90 | 39.02 | 39.06 | 0.0M |
2021-10-25 | 40.36 | 40.36 | 39.04 | 39.98 | 0.0M |
2021-10-22 | 39.94 | 40.08 | 39.30 | 39.94 | 0.0M |
2021-10-21 | 40.00 | 40.54 | 39.50 | 40.00 | 0.0M |
2021-10-20 | 41.46 | 41.46 | 40.02 | 40.40 | 0.0M |
2021-10-19 | 40.52 | 41.28 | 39.58 | 40.88 | 0.0M |
2021-10-18 | 41.40 | 41.40 | 39.50 | 40.88 | 0.0M |
2021-10-15 | 41.14 | 41.50 | 40.44 | 41.38 | 0.0M |
2021-10-14 | 40.98 | 41.30 | 40.54 | 41.28 | 0.0M |
2021-10-13 | 41.88 | 41.88 | 40.32 | 40.46 | 0.0M |
2021-10-12 | 42.10 | 42.12 | 41.18 | 41.40 | 0.0M |
2021-10-11 | 43.00 | 43.00 | 42.10 | 42.30 | 0.0M |
2021-10-08 | 42.44 | 42.86 | 42.30 | 42.86 | 0.0M |
2021-10-07 | 42.66 | 42.82 | 42.28 | 42.50 | 0.0M |
2021-10-06 | 42.76 | 43.18 | 42.10 | 42.50 | 0.0M |
2021-10-05 | 42.68 | 43.18 | 42.04 | 42.60 | 0.0M |
2021-10-04 | 43.72 | 44.10 | 42.74 | 42.74 | 0.0M |
2021-10-01 | 44.12 | 44.80 | 44.12 | 44.12 | 0.0M |
2021-09-30 | 44.40 | 44.98 | 43.08 | 43.08 | 0.0M |
2021-09-29 | 46.60 | 46.60 | 44.58 | 44.64 | 0.0M |
2021-09-28 | 46.80 | 47.30 | 46.62 | 46.80 | 0.0M |
2021-09-27 | 43.66 | 46.92 | 43.66 | 46.50 | 0.0M |
2021-09-24 | 43.04 | 45.30 | 43.04 | 44.86 | 0.0M |
2021-09-23 | 45.10 | 45.50 | 43.14 | 44.18 | 0.0M |
2021-09-22 | 45.32 | 45.44 | 43.20 | 44.80 | 0.0M |
2021-09-21 | 44.54 | 46.78 | 44.54 | 44.98 | 0.0M |
2021-09-20 | 45.42 | 46.20 | 44.76 | 44.98 | 0.0M |
2021-09-17 | 45.34 | 45.76 | 45.32 | 45.36 | 0.0M |
2021-09-16 | 45.10 | 45.70 | 44.74 | 45.34 | 0.0M |
2021-09-15 | 45.02 | 46.00 | 44.02 | 46.00 | 0.0M |
2021-09-14 | 45.88 | 46.80 | 44.40 | 44.52 | 0.0M |
2021-09-13 | 43.92 | 47.18 | 43.92 | 45.50 | 0.0M |
2021-09-10 | 43.14 | 44.06 | 43.14 | 43.94 | 0.0M |
2021-09-09 | 42.10 | 43.06 | 42.10 | 43.00 | 0.0M |
2021-09-08 | 42.28 | 42.80 | 41.92 | 42.80 | 0.0M |
2021-09-07 | 43.08 | 43.38 | 41.70 | 41.94 | 0.0M |
2021-09-06 | 42.80 | 43.64 | 42.66 | 43.18 | 0.0M |
2021-09-03 | 43.00 | 43.04 | 42.22 | 42.48 | 0.0M |
2021-09-02 | 42.00 | 42.40 | 42.00 | 42.14 | 0.0M |
2021-09-01 | 42.00 | 42.00 | 41.10 | 41.66 | 0.0M |
2021-08-31 | 41.50 | 41.50 | 41.06 | 41.34 | 0.0M |
2021-08-30 | 39.50 | 41.62 | 39.50 | 41.62 | 0.0M |
2021-08-27 | 39.30 | 40.42 | 39.22 | 39.22 | 0.0M |
2021-08-26 | 38.96 | 39.76 | 38.56 | 39.52 | 0.0M |
2021-08-25 | 38.76 | 39.22 | 38.40 | 39.06 | 0.0M |
2021-08-24 | 38.62 | 39.30 | 38.62 | 38.76 | 0.0M |
2021-08-23 | 39.82 | 40.50 | 38.00 | 39.30 | 0.0M |
2021-08-20 | 43.20 | 43.20 | 38.90 | 40.06 | 0.0M |
2021-08-19 | 41.68 | 42.10 | 40.74 | 41.88 | 0.0M |
2021-08-18 | 42.70 | 43.76 | 41.66 | 42.20 | 0.0M |
2021-08-17 | 42.44 | 43.72 | 42.08 | 42.14 | 0.0M |
2021-08-16 | 42.62 | 43.38 | 42.22 | 43.38 | 0.0M |
2021-08-13 | 42.52 | 43.40 | 42.52 | 42.62 | 0.0M |
2021-08-12 | 44.46 | 44.80 | 43.18 | 43.50 | 0.0M |
2021-08-11 | 44.64 | 45.78 | 44.64 | 45.78 | 0.0M |
2021-08-10 | 46.30 | 46.60 | 44.46 | 45.00 | 0.0M |
2021-08-09 | 46.44 | 46.44 | 44.52 | 45.76 | 0.0M |
2021-08-06 | 43.02 | 44.96 | 42.38 | 44.82 | 0.0M |
2021-08-05 | 44.48 | 44.76 | 43.16 | 43.16 | 0.0M |
2021-08-04 | 43.90 | 45.40 | 43.60 | 44.84 | 0.0M |
2021-08-03 | 43.76 | 44.64 | 42.84 | 43.52 | 0.0M |
2021-08-02 | 43.82 | 45.32 | 43.12 | 43.76 | 0.0M |
2021-07-30 | 42.88 | 43.96 | 42.88 | 43.96 | 0.0M |
2021-07-29 | 44.12 | 44.44 | 43.20 | 43.80 | 0.0M |
2021-07-28 | 42.50 | 44.50 | 42.50 | 43.52 | 0.0M |
2021-07-27 | 43.50 | 43.76 | 42.00 | 42.14 | 0.0M |
2021-07-26 | 43.50 | 44.30 | 43.50 | 43.52 | 0.0M |
2021-07-23 | 43.62 | 44.00 | 43.30 | 43.42 | 0.0M |
2021-07-22 | 44.50 | 44.58 | 43.52 | 43.62 | 0.0M |
2021-07-21 | 44.70 | 45.18 | 43.58 | 44.26 | 0.0M |
2021-07-20 | 45.00 | 45.74 | 44.50 | 45.00 | 0.0M |
2021-07-19 | 49.00 | 49.32 | 45.20 | 45.20 | 0.0M |
2021-07-16 | 48.82 | 49.06 | 46.44 | 48.44 | 0.0M |
2021-07-15 | 49.02 | 49.34 | 48.80 | 49.04 | 0.0M |
2021-07-14 | 48.20 | 50.00 | 48.20 | 49.50 | 0.0M |
2021-07-13 | 48.16 | 49.12 | 48.16 | 49.10 | 0.0M |
2021-07-12 | 48.10 | 49.38 | 47.70 | 48.60 | 0.0M |
2021-07-09 | 48.48 | 48.98 | 47.58 | 48.56 | 0.0M |
2021-07-08 | 48.56 | 49.40 | 46.94 | 47.86 | 0.0M |
2021-07-07 | 48.20 | 49.26 | 48.02 | 48.42 | 0.0M |
2021-07-06 | 48.14 | 49.40 | 48.14 | 48.38 | 0.0M |
2021-07-05 | 49.80 | 49.98 | 47.40 | 48.58 | 0.0M |
2021-07-02 | 51.30 | 51.35 | 48.10 | 48.88 | 0.0M |
2021-07-01 | 48.08 | 50.05 | 48.08 | 48.66 | 0.0M |
2021-06-30 | 47.78 | 48.70 | 47.62 | 48.28 | 0.0M |
2021-06-29 | 47.48 | 48.00 | 46.84 | 47.96 | 0.0M |
2021-06-28 | 44.90 | 48.34 | 44.90 | 47.88 | 0.0M |
2021-06-25 | 44.26 | 45.38 | 44.26 | 45.28 | 0.0M |
2021-06-24 | 45.30 | 45.60 | 45.00 | 45.00 | 0.0M |
2021-06-23 | 44.76 | 45.58 | 44.76 | 45.00 | 0.0M |
2021-06-22 | 44.02 | 45.28 | 44.02 | 45.06 | 0.0M |
2021-06-21 | 44.18 | 45.60 | 44.18 | 44.36 | 0.0M |
2021-06-18 | 43.50 | 45.08 | 43.44 | 44.62 | 0.0M |
2021-06-17 | 42.50 | 43.50 | 42.50 | 43.50 | 0.0M |
2021-06-16 | 43.40 | 43.40 | 42.54 | 42.86 | 0.0M |
2021-06-15 | 42.50 | 44.36 | 42.32 | 42.82 | 0.0M |
2021-06-14 | 42.00 | 42.70 | 41.72 | 42.70 | 0.0M |
2021-06-11 | 43.20 | 43.54 | 41.62 | 41.80 | 0.0M |
2021-06-10 | 44.12 | 44.40 | 43.14 | 43.44 | 0.0M |
2021-06-09 | 45.16 | 45.16 | 43.30 | 44.30 | 0.0M |
2021-06-08 | 46.66 | 46.90 | 45.16 | 45.16 | 0.0M |
2021-06-07 | 46.98 | 47.00 | 46.10 | 46.84 | 0.0M |
2021-06-04 | 47.02 | 47.40 | 46.16 | 46.82 | 0.0M |
2021-06-03 | 47.50 | 47.70 | 45.98 | 47.04 | 0.0M |
2021-06-02 | 47.48 | 47.62 | 47.00 | 47.04 | 0.0M |
2021-06-01 | 47.50 | 47.50 | 47.00 | 47.38 | 0.0M |
2021-05-31 | 47.58 | 47.60 | 47.10 | 47.30 | 0.0M |
2021-05-28 | 48.22 | 48.52 | 47.04 | 47.58 | 0.0M |
2021-05-27 | 48.54 | 49.06 | 47.88 | 48.22 | 0.0M |
2021-05-26 | 48.80 | 48.90 | 47.00 | 48.50 | 0.0M |
2021-05-25 | 48.20 | 49.00 | 47.26 | 47.26 | 0.0M |
2021-05-21 | 45.52 | 47.54 | 45.52 | 47.20 | 0.0M |
2021-05-20 | 45.90 | 46.50 | 45.16 | 45.80 | 0.0M |
2021-05-19 | 46.84 | 47.64 | 45.98 | 46.50 | 0.0M |
2021-05-18 | 47.86 | 48.88 | 47.24 | 47.78 | 0.0M |
2021-05-17 | 47.78 | 48.38 | 47.00 | 47.14 | 0.0M |
2021-05-14 | 47.76 | 48.00 | 47.10 | 47.30 | 0.0M |
2021-05-13 | 48.00 | 48.72 | 47.32 | 47.64 | 0.0M |
2021-05-12 | 49.88 | 49.88 | 48.12 | 48.46 | 0.0M |
2021-05-11 | 50.75 | 50.75 | 48.82 | 49.36 | 0.0M |
2021-05-10 | 50.95 | 51.10 | 50.70 | 50.80 | 0.0M |
2021-05-07 | 52.00 | 52.00 | 50.35 | 50.80 | 0.0M |
2021-05-06 | 52.05 | 53.15 | 49.92 | 51.75 | 0.0M |
2021-05-05 | 51.20 | 53.45 | 50.50 | 53.00 | 0.0M |
2021-05-04 | 52.25 | 52.50 | 51.10 | 51.10 | 0.0M |
2021-05-03 | 52.45 | 53.35 | 51.30 | 52.00 | 0.1M |
2021-04-30 | 51.05 | 51.55 | 50.50 | 51.20 | 0.1M |
2021-04-29 | 50.60 | 51.75 | 50.15 | 51.05 | 0.0M |
2021-04-28 | 49.98 | 50.80 | 49.26 | 50.80 | 0.0M |
2021-04-27 | 50.50 | 50.90 | 49.50 | 49.64 | 0.0M |
2021-04-26 | 50.70 | 51.00 | 50.35 | 51.00 | 0.0M |
2021-04-23 | 51.80 | 51.80 | 50.20 | 50.65 | 0.0M |
2021-04-22 | 50.40 | 51.55 | 50.20 | 50.90 | 0.0M |
2021-04-21 | 50.05 | 50.50 | 48.10 | 50.50 | 0.0M |
2021-04-20 | 51.00 | 51.00 | 50.00 | 50.20 | 0.0M |
2021-04-19 | 51.05 | 51.05 | 50.10 | 50.30 | 0.0M |
2021-04-16 | 50.80 | 51.20 | 50.50 | 50.90 | 0.0M |
2021-04-15 | 50.85 | 51.10 | 49.70 | 50.95 | 0.0M |
2021-04-14 | 49.60 | 51.30 | 49.60 | 50.25 | 0.0M |
2021-04-13 | 50.40 | 51.00 | 49.78 | 50.00 | 0.0M |
2021-04-12 | 50.25 | 50.55 | 49.56 | 50.00 | 0.0M |
2021-04-09 | 50.80 | 51.00 | 49.00 | 50.00 | 0.0M |
2021-04-08 | 49.38 | 50.30 | 48.20 | 49.80 | 0.0M |
2021-04-07 | 52.25 | 52.25 | 49.00 | 49.00 | 0.0M |
2021-04-06 | 53.50 | 53.60 | 51.55 | 52.05 | 0.0M |
2021-04-01 | 52.45 | 52.75 | 51.00 | 51.90 | 0.1M |
2021-03-31 | 49.50 | 52.50 | 49.00 | 50.45 | 0.0M |
2021-03-30 | 48.78 | 49.44 | 48.14 | 49.20 | 0.0M |
2021-03-29 | 48.42 | 48.90 | 47.74 | 48.00 | 0.0M |
2021-03-26 | 47.68 | 47.90 | 46.90 | 47.50 | 0.1M |
2021-03-25 | 46.88 | 48.18 | 46.50 | 47.68 | 0.8M |