21.61
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 |
---|---|---|---|---|---|
2021-12-31 | 44.60 | 44.60 | 43.60 | 43.73 | 0.0M |
2021-12-30 | 43.73 | 43.73 | 43.50 | 43.58 | 0.0M |
2021-12-29 | 43.60 | 43.77 | 43.55 | 43.75 | 0.0M |
2021-12-28 | 44.03 | 44.03 | 43.79 | 43.90 | 0.0M |
2021-12-27 | 43.58 | 43.67 | 43.43 | 43.66 | 0.0M |
2021-12-23 | 42.33 | 42.85 | 42.33 | 42.80 | 0.0M |
2021-12-22 | 41.74 | 42.18 | 41.72 | 42.18 | 0.0M |
2021-12-21 | 40.96 | 41.07 | 40.68 | 41.07 | 0.1M |
2021-12-20 | 41.37 | 41.48 | 40.80 | 41.22 | 0.0M |
2021-12-17 | 40.46 | 41.08 | 40.32 | 40.96 | 0.0M |
2021-12-16 | 41.95 | 41.95 | 40.29 | 40.78 | 0.0M |
2021-12-15 | 42.14 | 42.39 | 41.75 | 42.19 | 0.0M |
2021-12-14 | 41.81 | 41.81 | 41.29 | 41.63 | 0.0M |
2021-12-13 | 43.87 | 43.87 | 42.78 | 43.35 | 0.0M |
2021-12-10 | 42.30 | 42.67 | 42.30 | 42.66 | 0.0M |
2021-12-09 | 42.95 | 43.05 | 42.80 | 42.88 | 0.0M |
2021-12-08 | 43.94 | 43.94 | 43.12 | 43.49 | 0.0M |
2021-12-07 | 43.00 | 43.79 | 42.84 | 43.55 | 0.1M |
2021-12-06 | 42.08 | 42.08 | 41.62 | 41.76 | 0.0M |
2021-12-03 | 41.15 | 41.42 | 40.77 | 41.05 | 0.0M |
2021-12-02 | 41.60 | 42.17 | 41.60 | 42.02 | 0.0M |
2021-12-01 | 41.06 | 42.16 | 41.06 | 41.64 | 0.0M |
2021-11-30 | 42.70 | 42.71 | 41.70 | 42.16 | 0.1M |
2021-11-29 | 41.98 | 42.39 | 41.98 | 42.39 | 0.0M |
2021-11-26 | 42.57 | 42.57 | 42.34 | 42.34 | 0.0M |
2021-11-24 | 41.39 | 41.39 | 41.20 | 41.24 | 0.0M |
2021-11-23 | 43.00 | 43.00 | 42.55 | 42.56 | 0.0M |
2021-11-22 | 45.24 | 45.27 | 45.24 | 45.27 | 0.0M |
2021-11-19 | 46.21 | 46.21 | 45.51 | 45.72 | 0.0M |
2021-11-18 | 46.15 | 46.15 | 45.89 | 45.89 | 0.0M |
2021-11-17 | 46.01 | 46.20 | 46.01 | 46.20 | 0.0M |
2021-11-16 | 46.29 | 46.29 | 45.97 | 45.97 | 0.0M |
2021-11-15 | 48.86 | 48.89 | 48.80 | 48.80 | 0.0M |
2021-11-12 | 47.99 | 48.10 | 47.90 | 47.91 | 0.0M |
2021-11-10 | 46.73 | 46.75 | 46.72 | 46.75 | 0.0M |
2021-11-09 | 47.17 | 47.17 | 47.10 | 47.10 | 0.0M |
2021-11-08 | 46.79 | 46.79 | 46.63 | 46.63 | 0.0M |
2021-11-05 | 45.95 | 45.95 | 44.92 | 45.07 | 0.0M |
2021-11-03 | 45.90 | 45.90 | 45.90 | 45.90 | 0.0M |
2021-11-02 | 46.20 | 46.20 | 45.84 | 45.84 | 0.1M |
2021-11-01 | 45.14 | 45.14 | 45.13 | 45.13 | 0.0M |
2021-10-29 | 44.89 | 44.89 | 44.89 | 44.89 | 0.0M |
2021-10-28 | 45.69 | 46.00 | 45.69 | 46.00 | 0.0M |
2021-10-27 | 46.18 | 46.25 | 46.01 | 46.13 | 0.0M |
2021-10-26 | 46.85 | 47.15 | 46.74 | 47.13 | 0.0M |
2021-10-25 | 47.11 | 47.11 | 47.11 | 47.11 | 0.0M |
2021-10-22 | 48.11 | 48.11 | 48.03 | 48.03 | 0.0M |
2021-10-21 | 46.77 | 47.28 | 46.77 | 47.25 | 0.0M |
2021-10-20 | 46.00 | 46.22 | 46.00 | 46.22 | 0.0M |
2021-10-19 | 42.63 | 42.63 | 42.63 | 42.63 | 0.0M |
2021-10-18 | 42.31 | 42.31 | 42.00 | 42.30 | 0.0M |
2021-10-11 | 39.48 | 39.48 | 39.26 | 39.26 | 0.0M |
2021-10-07 | 39.95 | 39.95 | 39.86 | 39.86 | 0.0M |
2021-10-06 | 39.41 | 39.55 | 39.41 | 39.53 | 0.0M |
2021-10-05 | 40.38 | 40.38 | 40.38 | 40.38 | 0.0M |
2021-10-04 | 40.49 | 40.49 | 40.49 | 40.49 | 0.0M |
2021-10-01 | 40.37 | 40.37 | 40.37 | 40.37 | 0.0M |
2021-09-29 | 40.18 | 40.18 | 39.63 | 39.63 | 0.0M |
2021-09-28 | 39.45 | 39.45 | 39.39 | 39.39 | 0.0M |
2021-09-27 | 41.33 | 41.80 | 41.33 | 41.80 | 0.0M |
2021-09-23 | 44.65 | 44.68 | 44.65 | 44.68 | 0.0M |
2021-09-22 | 43.11 | 43.26 | 43.11 | 43.26 | 0.0M |
2021-09-21 | 43.41 | 43.67 | 43.41 | 43.67 | 0.0M |
2021-09-20 | 41.39 | 41.39 | 41.39 | 41.39 | 0.0M |
2021-09-17 | 42.61 | 42.61 | 42.45 | 42.45 | 0.0M |
2021-09-15 | 41.69 | 41.69 | 41.69 | 41.69 | 0.0M |
2021-09-13 | 42.45 | 42.45 | 42.45 | 42.45 | 0.0M |
2021-09-10 | 43.05 | 43.05 | 43.05 | 43.05 | 0.0M |
2021-09-08 | 42.66 | 42.67 | 42.66 | 42.67 | 0.0M |
2021-09-03 | 42.75 | 42.80 | 42.75 | 42.80 | 0.0M |
2021-09-02 | 42.34 | 42.39 | 42.28 | 42.28 | 0.0M |
2021-08-31 | 40.90 | 40.90 | 40.90 | 40.90 | 0.0M |
2021-08-30 | 41.44 | 41.44 | 41.44 | 41.44 | 0.0M |
2021-08-27 | 40.46 | 40.55 | 40.41 | 40.55 | 0.0M |
2021-08-26 | 40.29 | 40.29 | 40.29 | 40.29 | 0.0M |
2021-08-25 | 40.50 | 40.53 | 40.50 | 40.53 | 0.0M |
2021-08-24 | 40.48 | 40.48 | 40.37 | 40.48 | 0.0M |
2021-08-23 | 42.15 | 42.15 | 41.78 | 41.78 | 0.0M |
2021-08-20 | 41.41 | 41.60 | 41.41 | 41.59 | 0.0M |
2021-08-19 | 40.95 | 41.44 | 40.95 | 41.44 | 0.0M |
2021-08-18 | 42.77 | 42.77 | 42.77 | 42.77 | 0.0M |
2021-08-17 | 42.18 | 42.18 | 42.18 | 42.18 | 0.0M |
2021-08-16 | 42.75 | 42.80 | 42.70 | 42.80 | 0.0M |
2021-08-12 | 42.79 | 43.11 | 42.79 | 43.11 | 0.0M |
2021-08-09 | 43.29 | 43.29 | 43.29 | 43.29 | 0.0M |
2021-08-06 | 43.55 | 43.55 | 43.31 | 43.32 | 0.0M |
2021-08-05 | 44.80 | 44.80 | 44.80 | 44.80 | 0.0M |
2021-08-04 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
2021-08-03 | 43.96 | 44.09 | 43.96 | 44.09 | 0.0M |
2021-08-02 | 43.93 | 44.02 | 43.88 | 43.89 | 0.0M |
2021-07-30 | 43.53 | 43.56 | 43.41 | 43.41 | 0.0M |
2021-07-28 | 42.66 | 43.10 | 42.62 | 43.10 | 0.0M |
2021-07-27 | 42.41 | 42.46 | 42.26 | 42.26 | 0.0M |
2021-07-26 | 41.80 | 41.96 | 41.80 | 41.91 | 0.0M |
2021-07-23 | 41.32 | 41.32 | 41.32 | 41.32 | 0.0M |
2021-07-22 | 40.70 | 40.70 | 40.70 | 40.70 | 0.0M |
2021-07-21 | 39.90 | 39.90 | 39.90 | 39.90 | 0.0M |
2021-07-20 | 39.95 | 40.01 | 39.95 | 40.01 | 0.0M |
2021-07-19 | 39.74 | 39.93 | 39.74 | 39.93 | 0.0M |
2021-07-16 | 40.40 | 40.88 | 40.40 | 40.80 | 0.0M |
2021-07-15 | 38.60 | 38.60 | 38.50 | 38.50 | 0.0M |
2021-07-14 | 39.00 | 39.18 | 39.00 | 39.18 | 0.0M |
2021-07-13 | 39.03 | 39.03 | 38.85 | 38.85 | 0.0M |
2021-07-12 | 39.03 | 39.03 | 39.03 | 39.03 | 0.0M |
2021-07-09 | 38.29 | 38.29 | 38.29 | 38.29 | 0.0M |
2021-07-08 | 38.60 | 38.62 | 38.60 | 38.62 | 0.0M |
2021-07-06 | 37.46 | 37.46 | 37.46 | 37.46 | 0.0M |
2021-07-02 | 37.50 | 37.65 | 37.50 | 37.65 | 0.0M |
2021-07-01 | 37.30 | 37.42 | 37.30 | 37.42 | 0.0M |
2021-06-30 | 37.56 | 37.56 | 37.56 | 37.56 | 0.0M |
2021-06-29 | 38.52 | 38.52 | 38.51 | 38.51 | 0.0M |
2021-06-28 | 38.83 | 38.84 | 38.65 | 38.70 | 0.0M |
2021-06-24 | 38.80 | 38.87 | 38.80 | 38.87 | 0.0M |
2021-06-23 | 37.26 | 37.33 | 37.26 | 37.33 | 0.0M |
2021-06-22 | 36.90 | 37.09 | 36.90 | 37.09 | 0.0M |
2021-06-17 | 36.52 | 36.52 | 36.30 | 36.45 | 0.0M |
2021-06-16 | 37.15 | 37.15 | 36.55 | 36.55 | 0.0M |
2021-06-15 | 37.31 | 37.36 | 37.31 | 37.36 | 0.0M |
2021-06-11 | 37.03 | 37.05 | 37.03 | 37.05 | 0.0M |
2021-06-09 | 37.64 | 37.64 | 37.40 | 37.44 | 0.0M |
2021-06-08 | 37.38 | 37.38 | 37.38 | 37.38 | 0.0M |
2021-06-07 | 37.81 | 37.81 | 37.81 | 37.81 | 0.0M |
2021-06-04 | 37.35 | 37.35 | 37.35 | 37.35 | 0.0M |
2021-06-03 | 36.47 | 36.47 | 36.47 | 36.47 | 0.0M |
2021-06-02 | 36.38 | 36.38 | 36.38 | 36.38 | 0.0M |
2021-06-01 | 36.22 | 36.22 | 36.16 | 36.16 | 0.0M |
2021-05-28 | 35.39 | 35.39 | 35.39 | 35.39 | 0.0M |
2021-05-26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.0M |
2021-05-25 | 35.67 | 35.70 | 35.67 | 35.70 | 0.0M |
2021-05-24 | 34.61 | 34.61 | 34.60 | 34.60 | 0.0M |
2021-05-19 | 33.61 | 33.61 | 33.61 | 33.61 | 0.0M |
2021-05-18 | 34.17 | 34.62 | 34.08 | 34.62 | 0.0M |
2021-05-17 | 33.65 | 33.65 | 33.65 | 33.65 | 0.0M |
2021-05-14 | 33.31 | 33.31 | 33.31 | 33.31 | 0.0M |
2021-05-13 | 32.98 | 32.98 | 32.98 | 32.98 | 0.0M |
2021-05-12 | 33.02 | 33.02 | 33.00 | 33.00 | 0.0M |
2021-05-11 | 33.87 | 33.98 | 33.87 | 33.98 | 0.0M |
2021-05-10 | 34.81 | 34.81 | 34.61 | 34.66 | 0.0M |
2021-05-07 | 34.81 | 34.81 | 34.81 | 34.81 | 0.0M |
2021-05-06 | 34.04 | 34.04 | 34.04 | 34.04 | 0.0M |
2021-05-05 | 34.28 | 34.28 | 34.17 | 34.17 | 0.0M |
2021-04-30 | 33.89 | 33.89 | 33.84 | 33.84 | 0.0M |
2021-04-29 | 33.76 | 33.77 | 33.75 | 33.77 | 0.0M |
2021-04-27 | 33.22 | 33.22 | 33.22 | 33.22 | 0.0M |
2021-04-23 | 32.37 | 32.37 | 32.37 | 32.37 | 0.0M |
2021-04-21 | 32.08 | 32.16 | 32.08 | 32.16 | 0.0M |
2021-04-20 | 32.02 | 32.05 | 31.80 | 31.80 | 0.0M |
2021-04-16 | 31.54 | 31.66 | 31.54 | 31.66 | 0.0M |
2021-04-14 | 30.49 | 30.55 | 30.49 | 30.55 | 0.0M |
2021-04-09 | 29.63 | 29.83 | 29.63 | 29.83 | 0.0M |
2021-04-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0.0M |
2021-04-07 | 28.71 | 28.71 | 28.71 | 28.71 | 0.0M |
2021-04-06 | 28.49 | 28.64 | 28.49 | 28.64 | 0.0M |
2021-04-05 | 27.80 | 27.80 | 27.80 | 27.80 | 0.0M |
2021-04-01 | 27.81 | 27.81 | 27.81 | 27.81 | 0.0M |
2021-03-29 | 27.48 | 27.56 | 27.48 | 27.56 | 0.0M |
2021-03-26 | 27.54 | 27.54 | 27.54 | 27.54 | 0.0M |
2021-03-24 | 27.77 | 27.77 | 27.77 | 27.77 | 0.0M |
2021-03-23 | 27.61 | 27.61 | 27.61 | 27.61 | 0.0M |
2021-03-22 | 28.41 | 28.41 | 28.41 | 28.41 | 0.0M |
2021-03-19 | 27.66 | 27.66 | 27.66 | 27.66 | 0.0M |
2021-03-16 | 27.84 | 27.95 | 27.84 | 27.95 | 0.0M |
2021-03-15 | 27.83 | 27.83 | 27.52 | 27.52 | 0.0M |
2021-03-12 | 27.50 | 27.50 | 27.43 | 27.43 | 0.0M |
2021-03-10 | 26.21 | 26.21 | 26.21 | 26.21 | 0.0M |
2021-03-08 | 25.37 | 25.37 | 25.37 | 25.37 | 0.0M |
2021-03-05 | 24.98 | 25.14 | 24.87 | 25.14 | 0.0M |
2021-03-04 | 25.33 | 25.53 | 25.09 | 25.09 | 0.0M |
2021-03-02 | 26.09 | 26.11 | 26.09 | 26.11 | 0.0M |
2021-02-26 | 25.12 | 25.12 | 25.12 | 25.12 | 0.0M |
2021-02-25 | 26.32 | 26.32 | 26.00 | 26.00 | 0.0M |
2021-02-24 | 25.95 | 25.95 | 25.95 | 25.95 | 0.0M |
2021-02-23 | 25.92 | 25.97 | 25.82 | 25.97 | 0.0M |
2021-02-22 | 26.93 | 26.93 | 26.77 | 26.77 | 0.0M |
2021-02-19 | 27.17 | 27.17 | 27.07 | 27.07 | 0.0M |
2021-02-18 | 27.05 | 27.05 | 26.94 | 26.94 | 0.0M |
2021-02-17 | 27.50 | 27.50 | 27.50 | 27.50 | 0.0M |
2021-02-12 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0M |
2021-02-11 | 27.25 | 27.28 | 27.21 | 27.28 | 0.0M |
2021-02-10 | 26.98 | 26.98 | 26.81 | 26.88 | 0.0M |
2021-02-09 | 25.88 | 25.88 | 25.88 | 25.88 | 0.0M |
2021-02-08 | 25.40 | 25.46 | 25.40 | 25.46 | 0.0M |
2021-02-05 | 25.29 | 25.36 | 25.28 | 25.36 | 0.0M |
2021-02-04 | 25.19 | 25.21 | 25.17 | 25.21 | 0.0M |
2021-02-03 | 25.63 | 25.63 | 25.45 | 25.45 | 0.0M |
2021-02-02 | 25.37 | 25.51 | 25.37 | 25.51 | 0.0M |
2021-02-01 | 25.89 | 26.02 | 25.89 | 26.02 | 0.0M |
2021-01-29 | 25.93 | 25.93 | 25.63 | 25.63 | 0.0M |
2021-01-28 | 26.58 | 26.72 | 26.52 | 26.72 | 0.0M |
2021-01-27 | 24.97 | 24.97 | 24.40 | 24.40 | 0.0M |
2021-01-26 | 23.88 | 23.88 | 23.88 | 23.88 | 0.0M |
2021-01-25 | 23.72 | 23.85 | 23.72 | 23.75 | 0.0M |
2021-01-22 | 23.70 | 23.70 | 23.65 | 23.65 | 0.0M |
2021-01-20 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0M |
2021-01-19 | 23.19 | 23.19 | 23.00 | 23.04 | 0.0M |
2021-01-15 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0M |
2021-01-14 | 23.16 | 23.16 | 23.16 | 23.16 | 0.0M |
2021-01-13 | 23.47 | 23.62 | 23.47 | 23.60 | 0.0M |
2021-01-12 | 23.44 | 23.44 | 23.30 | 23.36 | 0.0M |
2021-01-11 | 23.39 | 23.41 | 23.25 | 23.25 | 0.0M |
2021-01-08 | 23.59 | 23.59 | 23.59 | 23.59 | 0.0M |
2021-01-07 | 23.47 | 23.47 | 23.39 | 23.40 | 0.0M |
2021-01-06 | 23.75 | 23.77 | 23.65 | 23.72 | 0.0M |
2021-01-05 | 23.64 | 23.64 | 23.55 | 23.55 | 0.0M |
2021-01-04 | 23.62 | 23.62 | 23.43 | 23.43 | 0.0M |