19.50
最終更新: 2025-09-26
| 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 | 27.50 | 28.98 | 25.05 | 26.00 | 0.0M |
| 2024-12-30 | 27.50 | 29.00 | 25.08 | 27.50 | 0.0M |
| 2024-12-27 | 27.50 | 29.00 | 25.08 | 27.50 | 0.0M |
| 2024-12-24 | 30.00 | 29.00 | 27.10 | 27.50 | 0.0M |
| 2024-12-23 | 31.50 | 31.00 | 29.00 | 30.00 | 0.0M |
| 2024-12-20 | 31.50 | 31.20 | 30.05 | 31.50 | 0.0M |
| 2024-12-19 | 32.50 | 34.00 | 29.50 | 31.50 | 0.0M |
| 2024-12-18 | 32.00 | 34.50 | 31.00 | 32.50 | 0.2M |
| 2024-12-17 | 31.00 | 33.96 | 30.10 | 32.00 | 0.2M |
| 2024-12-16 | 25.50 | 35.00 | 26.96 | 31.00 | 0.2M |
| 2024-12-13 | 25.50 | 27.00 | 24.53 | 25.50 | 0.0M |
| 2024-12-12 | 25.50 | 26.96 | 26.69 | 25.50 | 0.0M |
| 2024-12-11 | 27.00 | 26.96 | 24.05 | 25.50 | 0.3M |
| 2024-12-10 | 28.00 | 29.84 | 26.00 | 27.00 | 0.1M |
| 2024-12-09 | 21.50 | 32.67 | 22.67 | 28.00 | 0.4M |
| 2024-12-06 | 21.50 | 22.70 | 22.70 | 21.50 | 0.0M |
| 2024-12-05 | 18.00 | 23.70 | 18.75 | 21.50 | 0.2M |
| 2024-12-04 | 17.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2024-12-03 | 18.50 | 17.50 | 15.00 | 17.00 | 0.4M |
| 2024-12-02 | 18.50 | 19.35 | 17.00 | 18.50 | 0.0M |
| 2024-11-29 | 17.00 | 20.00 | 17.20 | 18.50 | 0.1M |
| 2024-11-28 | 20.00 | 21.00 | 14.50 | 17.00 | 0.3M |
| 2024-11-27 | 20.00 | 21.00 | 19.00 | 20.00 | 0.0M |
| 2024-11-26 | 21.00 | 20.58 | 19.00 | 20.00 | 0.0M |
| 2024-11-25 | 22.00 | 22.70 | 20.00 | 21.00 | 0.0M |
| 2024-11-22 | 22.00 | 22.70 | 20.88 | 22.00 | 0.1M |
| 2024-11-21 | 22.00 | 23.99 | 20.88 | 22.00 | 0.0M |
| 2024-11-20 | 19.00 | 23.99 | 17.04 | 22.00 | 0.5M |
| 2024-11-19 | 19.00 | 19.70 | 17.03 | 18.50 | 0.0M |
| 2024-11-18 | 21.50 | 20.03 | 18.00 | 19.00 | 0.0M |
| 2024-11-15 | 21.50 | 22.30 | 22.19 | 21.50 | 0.0M |
| 2024-11-14 | 22.00 | 22.30 | 20.03 | 21.50 | 0.0M |
| 2024-11-13 | 22.00 | 22.30 | 20.04 | 22.00 | 0.0M |
| 2024-11-12 | 22.00 | 22.40 | 22.30 | 22.00 | 0.0M |
| 2024-11-11 | 22.00 | 23.00 | 20.00 | 22.00 | 0.0M |
| 2024-11-08 | 22.50 | 23.64 | 20.00 | 22.00 | 0.4M |
| 2024-11-07 | 22.50 | 23.10 | 20.13 | 22.50 | 0.0M |
| 2024-11-06 | 24.00 | 24.98 | 21.50 | 22.50 | 0.0M |
| 2024-11-05 | 24.00 | 24.98 | 24.20 | 24.00 | 0.0M |
| 2024-11-04 | 22.00 | 25.75 | 22.30 | 24.00 | 0.1M |
| 2024-11-01 | 21.00 | 23.80 | 21.32 | 22.00 | 0.1M |
| 2024-10-31 | 21.00 | 22.00 | 20.30 | 21.00 | 0.1M |
| 2024-10-30 | 19.00 | 24.97 | 17.60 | 21.00 | 0.2M |
| 2024-10-29 | 24.50 | 24.30 | 19.90 | 19.00 | 0.1M |
| 2024-10-28 | 26.00 | 26.00 | 24.10 | 24.50 | 0.0M |
| 2024-10-25 | 26.00 | 26.00 | 25.50 | 26.00 | 0.0M |
| 2024-10-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-10-23 | 26.00 | 26.00 | 24.00 | 26.00 | 0.0M |
| 2024-10-22 | 26.00 | 26.00 | 24.25 | 26.00 | 0.0M |
| 2024-10-21 | 26.00 | 26.45 | 24.20 | 26.00 | 0.0M |
| 2024-10-18 | 26.00 | 26.50 | 25.00 | 26.00 | 0.0M |
| 2024-10-17 | 24.50 | 27.90 | 24.15 | 26.00 | 0.1M |
| 2024-10-16 | 24.50 | 25.80 | 25.78 | 24.50 | 0.0M |
| 2024-10-15 | 24.00 | 26.00 | 22.08 | 24.50 | 0.5M |
| 2024-10-14 | 23.00 | 25.50 | 22.08 | 24.00 | 0.0M |
| 2024-10-11 | 23.00 | 24.50 | 19.50 | 23.00 | 0.1M |
| 2024-10-10 | 25.00 | 25.13 | 22.20 | 23.00 | 0.1M |
| 2024-10-09 | 26.50 | 26.29 | 24.04 | 25.00 | 0.0M |
| 2024-10-08 | 26.00 | 27.00 | 25.00 | 26.50 | 0.1M |
| 2024-10-07 | 27.00 | 26.93 | 25.00 | 25.00 | 0.1M |
| 2024-10-04 | 26.50 | 28.75 | 26.50 | 27.00 | 0.2M |
| 2024-10-03 | 29.50 | 29.98 | 23.00 | 26.50 | 0.7M |
| 2024-10-02 | 39.00 | 39.50 | 25.00 | 30.00 | 0.5M |