41.58
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 32.04 | 32.45 | 30.67 | 30.75 | 1.1M |
| 2022-12-29 | 32.82 | 33.49 | 32.02 | 32.11 | 0.6M |
| 2022-12-28 | 33.65 | 33.65 | 32.01 | 32.14 | 0.9M |
| 2022-12-27 | 33.68 | 33.92 | 33.00 | 33.12 | 0.8M |
| 2022-12-26 | 33.79 | 34.17 | 33.18 | 33.79 | 1.2M |
| 2022-12-23 | 33.00 | 34.18 | 32.54 | 33.83 | 1.0M |
| 2022-12-22 | 34.99 | 35.40 | 33.08 | 33.66 | 1.5M |
| 2022-12-21 | 34.51 | 35.26 | 33.82 | 34.98 | 1.0M |
| 2022-12-20 | 34.80 | 34.83 | 32.58 | 34.69 | 1.4M |
| 2022-12-19 | 33.60 | 35.64 | 33.60 | 34.84 | 1.3M |
| 2022-12-16 | 33.03 | 34.80 | 33.03 | 33.92 | 1.4M |
| 2022-12-15 | 32.68 | 33.95 | 32.38 | 33.20 | 0.9M |
| 2022-12-14 | 33.44 | 34.26 | 32.70 | 33.08 | 1.2M |
| 2022-12-13 | 33.00 | 34.65 | 32.70 | 33.44 | 1.5M |
| 2022-12-12 | 34.59 | 34.59 | 32.84 | 33.07 | 1.4M |
| 2022-12-09 | 31.98 | 34.76 | 31.78 | 34.60 | 2.8M |
| 2022-12-08 | 31.91 | 32.50 | 31.61 | 31.98 | 0.8M |
| 2022-12-07 | 31.75 | 32.81 | 31.30 | 31.91 | 1.0M |
| 2022-12-06 | 32.72 | 32.90 | 31.51 | 32.10 | 1.7M |
| 2022-12-05 | 32.00 | 33.55 | 31.21 | 33.12 | 2.5M |
| 2022-12-02 | 31.95 | 32.55 | 31.59 | 32.06 | 1.3M |
| 2022-12-01 | 32.03 | 32.38 | 30.88 | 31.93 | 1.6M |
| 2022-11-30 | 31.50 | 32.71 | 31.05 | 31.36 | 2.6M |
| 2022-11-29 | 32.00 | 32.66 | 30.88 | 31.81 | 4.8M |
| 2022-11-28 | 28.34 | 30.95 | 28.01 | 30.35 | 4.3M |
| 2022-11-25 | 27.74 | 29.89 | 27.74 | 29.17 | 4.3M |
| 2022-11-24 | 26.81 | 28.68 | 26.70 | 27.78 | 3.6M |
| 2022-11-23 | 26.91 | 27.25 | 26.26 | 26.47 | 1.3M |
| 2022-11-22 | 27.30 | 28.36 | 26.99 | 27.04 | 1.8M |
| 2022-11-21 | 27.30 | 27.42 | 26.70 | 27.10 | 1.1M |
| 2022-11-18 | 27.90 | 28.46 | 27.46 | 27.46 | 1.9M |
| 2022-11-17 | 27.04 | 28.50 | 27.04 | 27.90 | 2.6M |
| 2022-11-16 | 27.60 | 27.60 | 27.01 | 27.23 | 1.6M |
| 2022-11-15 | 26.88 | 28.16 | 26.88 | 27.85 | 3.5M |
| 2022-11-14 | 27.55 | 28.80 | 27.33 | 27.37 | 4.6M |
| 2022-11-11 | 26.16 | 27.87 | 26.00 | 26.69 | 3.8M |
| 2022-11-10 | 25.70 | 26.00 | 25.65 | 25.71 | 1.1M |
| 2022-11-09 | 25.94 | 26.23 | 25.83 | 25.86 | 1.2M |
| 2022-11-08 | 26.33 | 26.38 | 25.85 | 25.98 | 1.5M |
| 2022-11-07 | 26.28 | 26.44 | 25.95 | 26.33 | 2.4M |
| 2022-11-04 | 25.69 | 26.42 | 25.52 | 26.28 | 2.4M |
| 2022-11-03 | 25.69 | 25.75 | 25.46 | 25.65 | 1.7M |
| 2022-11-02 | 25.32 | 25.80 | 25.18 | 25.79 | 2.4M |
| 2022-11-01 | 25.31 | 25.50 | 25.02 | 25.31 | 2.0M |
| 2022-10-31 | 24.80 | 25.66 | 24.80 | 25.22 | 2.1M |
| 2022-10-28 | 25.07 | 25.07 | 24.56 | 25.00 | 2.0M |
| 2022-10-27 | 25.46 | 25.55 | 25.10 | 25.18 | 1.9M |
| 2022-10-26 | 25.33 | 25.58 | 25.07 | 25.24 | 2.3M |
| 2022-10-25 | 25.36 | 25.78 | 24.80 | 25.54 | 3.0M |
| 2022-10-24 | 25.39 | 25.54 | 24.80 | 25.16 | 1.7M |
| 2022-10-21 | 25.00 | 25.70 | 24.68 | 25.43 | 2.5M |
| 2022-10-20 | 24.62 | 24.95 | 24.54 | 24.95 | 1.4M |
| 2022-10-19 | 25.45 | 25.55 | 24.74 | 24.76 | 1.8M |
| 2022-10-18 | 25.78 | 25.92 | 25.41 | 25.54 | 1.7M |
| 2022-10-17 | 25.51 | 25.90 | 25.36 | 25.82 | 1.8M |
| 2022-10-14 | 25.53 | 26.05 | 25.31 | 25.60 | 2.7M |
| 2022-10-13 | 25.30 | 25.80 | 25.03 | 25.18 | 2.4M |
| 2022-10-12 | 24.50 | 25.52 | 24.33 | 25.35 | 2.9M |
| 2022-10-11 | 26.66 | 26.96 | 25.11 | 25.26 | 3.3M |
| 2022-10-10 | 25.60 | 26.66 | 24.75 | 25.70 | 3.7M |
| 2022-09-30 | 26.65 | 27.75 | 25.55 | 25.59 | 4.4M |
| 2022-09-29 | 29.98 | 29.98 | 26.80 | 26.92 | 6.7M |
| 2022-09-28 | 30.10 | 31.28 | 29.29 | 29.64 | 7.0M |
| 2022-09-27 | 31.00 | 31.41 | 30.19 | 30.43 | 7.2M |
| 2022-09-26 | 31.20 | 33.66 | 30.70 | 31.61 | 10.6M |