28.40
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-12-29 | 51.50 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-12-28 | 51.50 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-12-27 | 52.00 | 53.00 | 50.00 | 51.00 | 0.0M |
| 2021-12-23 | 51.50 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2021-12-22 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-12-21 | 52.50 | 52.50 | 50.50 | 51.00 | 0.0M |
| 2021-12-20 | 51.50 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2021-12-17 | 52.50 | 52.50 | 51.50 | 52.00 | 0.0M |
| 2021-12-16 | 52.50 | 53.00 | 52.50 | 53.00 | 0.0M |
| 2021-12-15 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-12-14 | 52.00 | 52.50 | 52.00 | 52.50 | 0.0M |
| 2021-12-13 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2021-12-10 | 53.00 | 53.00 | 52.50 | 52.50 | 0.0M |
| 2021-12-09 | 53.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2021-12-08 | 52.50 | 52.50 | 52.00 | 52.00 | 0.0M |
| 2021-12-07 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-12-06 | 52.00 | 53.00 | 50.50 | 52.00 | 0.0M |
| 2021-12-03 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-12-02 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-12-01 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-11-29 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-11-26 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-11-25 | 53.50 | 55.00 | 52.00 | 52.00 | 0.0M |
| 2021-11-24 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2021-11-23 | 53.00 | 53.00 | 51.50 | 52.50 | 0.0M |
| 2021-11-19 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-11-18 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-11-16 | 51.50 | 51.50 | 51.00 | 51.00 | 0.0M |
| 2021-11-12 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-11-11 | 51.50 | 52.00 | 51.50 | 52.00 | 0.0M |
| 2021-11-10 | 52.00 | 52.00 | 51.50 | 51.50 | 0.0M |
| 2021-11-09 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-11-08 | 53.00 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2021-11-05 | 52.50 | 52.50 | 52.00 | 52.00 | 0.0M |
| 2021-11-04 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-11-03 | 52.50 | 52.50 | 52.00 | 52.00 | 0.0M |
| 2021-11-02 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2021-10-29 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2021-10-28 | 52.00 | 53.00 | 51.50 | 53.00 | 0.0M |
| 2021-10-27 | 52.50 | 53.00 | 52.50 | 53.00 | 0.0M |
| 2021-10-25 | 52.50 | 52.50 | 52.00 | 52.00 | 0.0M |
| 2021-10-22 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-10-21 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-10-20 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-10-19 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-10-18 | 50.00 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-10-15 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-10-14 | 52.50 | 52.50 | 50.00 | 51.00 | 0.0M |
| 2021-10-13 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-10-12 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-10-11 | 52.50 | 52.50 | 47.20 | 52.00 | 0.0M |
| 2021-10-08 | 53.50 | 53.50 | 53.00 | 53.00 | 0.0M |
| 2021-10-07 | 52.00 | 55.00 | 52.00 | 55.00 | 0.0M |
| 2021-10-06 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-10-05 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-10-04 | 51.50 | 52.00 | 51.50 | 52.00 | 0.0M |
| 2021-10-01 | 52.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-09-30 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-09-29 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-09-27 | 52.00 | 52.00 | 51.00 | 51.00 | 0.0M |
| 2021-09-24 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-09-23 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-09-22 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-09-21 | 52.00 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2021-09-20 | 51.00 | 51.50 | 51.00 | 51.50 | 0.0M |
| 2021-09-17 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-09-16 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-09-15 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2021-09-14 | 51.50 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2021-09-13 | 51.50 | 51.50 | 51.00 | 51.00 | 0.0M |
| 2021-09-09 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2021-09-08 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2021-09-07 | 52.00 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2021-09-06 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-09-03 | 53.00 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2021-09-02 | 52.50 | 54.00 | 50.00 | 51.00 | 0.0M |
| 2021-09-01 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-08-31 | 52.00 | 52.50 | 52.00 | 52.50 | 0.0M |
| 2021-08-30 | 52.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2021-08-27 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-08-26 | 51.50 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-08-24 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-08-20 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-08-19 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-08-18 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-08-17 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-08-16 | 52.00 | 53.00 | 51.50 | 53.00 | 0.0M |
| 2021-08-13 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2021-08-12 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2021-08-11 | 51.50 | 52.00 | 51.50 | 52.00 | 0.0M |
| 2021-08-10 | 51.50 | 51.50 | 51.00 | 51.50 | 0.0M |
| 2021-08-09 | 51.50 | 51.50 | 51.00 | 51.00 | 0.0M |
| 2021-08-05 | 50.50 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2021-08-04 | 51.50 | 51.50 | 51.00 | 51.00 | 0.0M |
| 2021-08-03 | 51.00 | 51.50 | 50.50 | 51.50 | 0.0M |
| 2021-08-02 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2021-07-30 | 51.50 | 51.50 | 51.00 | 51.00 | 0.0M |
| 2021-07-28 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2021-07-27 | 48.80 | 53.50 | 48.80 | 52.00 | 0.0M |
| 2021-07-26 | 49.60 | 51.00 | 49.20 | 51.00 | 0.0M |
| 2021-07-23 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2021-07-22 | 47.80 | 49.40 | 47.80 | 49.40 | 0.0M |
| 2021-07-21 | 50.00 | 50.00 | 49.80 | 49.80 | 0.0M |
| 2021-07-20 | 48.60 | 49.00 | 48.60 | 49.00 | 0.0M |
| 2021-07-19 | 49.00 | 49.00 | 48.80 | 48.80 | 0.0M |
| 2021-07-16 | 49.00 | 49.40 | 49.00 | 49.40 | 0.0M |
| 2021-07-15 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2021-07-14 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2021-07-13 | 49.60 | 49.60 | 49.40 | 49.40 | 0.0M |
| 2021-07-12 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2021-07-09 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-07-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-07-07 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2021-07-05 | 48.40 | 49.00 | 48.40 | 49.00 | 0.0M |
| 2021-07-02 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2021-07-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2021-06-30 | 49.40 | 49.80 | 49.40 | 49.80 | 0.0M |
| 2021-06-29 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2021-06-28 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2021-06-25 | 49.20 | 49.20 | 49.20 | 49.20 | 0.0M |
| 2021-06-24 | 49.20 | 49.20 | 49.00 | 49.20 | 0.0M |
| 2021-06-23 | 48.80 | 49.20 | 48.80 | 49.20 | 0.0M |
| 2021-06-22 | 48.20 | 48.20 | 48.20 | 48.20 | 0.0M |
| 2021-06-21 | 48.80 | 48.80 | 47.80 | 47.80 | 0.0M |
| 2021-06-18 | 49.00 | 49.00 | 48.20 | 48.20 | 0.0M |
| 2021-06-17 | 49.60 | 49.60 | 49.60 | 49.60 | 0.0M |
| 2021-06-16 | 48.80 | 49.80 | 48.80 | 49.80 | 0.0M |
| 2021-06-15 | 48.60 | 49.80 | 48.60 | 49.80 | 0.0M |
| 2021-06-14 | 49.80 | 49.80 | 49.80 | 49.80 | 0.0M |
| 2021-06-09 | 48.80 | 48.80 | 48.60 | 48.60 | 0.0M |
| 2021-06-08 | 49.40 | 49.40 | 49.40 | 49.40 | 0.0M |
| 2021-06-07 | 48.00 | 49.80 | 48.00 | 49.80 | 0.0M |
| 2021-06-01 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2021-05-28 | 47.60 | 47.60 | 47.00 | 47.00 | 0.0M |
| 2021-05-27 | 47.80 | 47.80 | 46.60 | 47.40 | 0.0M |
| 2021-05-26 | 47.60 | 48.00 | 47.60 | 48.00 | 0.0M |
| 2021-05-25 | 47.80 | 48.00 | 47.60 | 48.00 | 0.0M |
| 2021-05-21 | 48.40 | 48.80 | 47.40 | 48.80 | 0.0M |
| 2021-05-20 | 48.20 | 48.80 | 48.20 | 48.80 | 0.0M |
| 2021-05-19 | 48.60 | 48.80 | 48.00 | 48.80 | 0.0M |
| 2021-05-18 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2021-05-17 | 48.20 | 48.80 | 48.20 | 48.80 | 0.0M |
| 2021-05-14 | 47.40 | 48.80 | 47.40 | 48.80 | 0.0M |
| 2021-05-13 | 47.40 | 48.60 | 47.40 | 48.60 | 0.0M |
| 2021-05-12 | 48.80 | 48.80 | 48.00 | 48.60 | 0.0M |
| 2021-05-11 | 47.40 | 47.40 | 47.40 | 47.40 | 0.0M |
| 2021-05-10 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2021-05-07 | 47.80 | 48.00 | 46.80 | 46.80 | 0.0M |
| 2021-05-06 | 48.80 | 48.80 | 48.80 | 48.80 | 0.0M |
| 2021-05-05 | 48.60 | 48.60 | 48.20 | 48.40 | 0.0M |
| 2021-05-04 | 48.60 | 48.60 | 48.20 | 48.40 | 0.0M |
| 2021-05-03 | 48.00 | 48.80 | 47.00 | 48.80 | 0.0M |
| 2021-04-30 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2021-04-29 | 47.40 | 48.00 | 47.40 | 48.00 | 0.0M |
| 2021-04-28 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2021-04-27 | 48.00 | 48.00 | 46.00 | 47.20 | 0.0M |
| 2021-04-26 | 47.80 | 48.00 | 47.80 | 47.80 | 0.0M |
| 2021-04-23 | 47.80 | 47.80 | 47.80 | 47.80 | 0.0M |
| 2021-04-22 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2021-04-21 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2021-04-20 | 47.40 | 48.00 | 46.80 | 48.00 | 0.0M |
| 2021-04-19 | 47.40 | 48.00 | 47.00 | 48.00 | 0.0M |
| 2021-04-16 | 48.00 | 48.00 | 47.80 | 47.80 | 0.0M |
| 2021-04-14 | 48.40 | 48.40 | 48.00 | 48.00 | 0.0M |
| 2021-04-12 | 48.40 | 48.40 | 47.00 | 48.00 | 0.0M |
| 2021-04-09 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2021-04-08 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2021-04-06 | 47.20 | 47.20 | 47.00 | 47.00 | 0.0M |
| 2021-04-01 | 48.00 | 48.00 | 46.00 | 46.00 | 0.0M |
| 2021-03-31 | 49.00 | 49.00 | 47.00 | 47.00 | 0.0M |
| 2021-03-30 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2021-03-29 | 46.50 | 47.00 | 46.50 | 47.00 | 0.0M |
| 2021-03-26 | 47.90 | 47.90 | 46.70 | 46.70 | 0.0M |
| 2021-03-25 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2021-03-24 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2021-03-23 | 46.60 | 47.20 | 46.60 | 47.20 | 0.0M |
| 2021-03-19 | 47.00 | 47.10 | 47.00 | 47.10 | 0.0M |
| 2021-03-18 | 46.70 | 46.70 | 46.70 | 46.70 | 0.0M |
| 2021-03-17 | 46.50 | 46.70 | 46.50 | 46.70 | 0.0M |
| 2021-03-16 | 46.50 | 46.50 | 46.50 | 46.50 | 0.0M |
| 2021-03-15 | 47.20 | 47.20 | 47.20 | 47.20 | 0.0M |
| 2021-03-11 | 46.30 | 46.30 | 46.20 | 46.20 | 0.0M |
| 2021-03-10 | 46.00 | 46.20 | 45.80 | 46.20 | 0.0M |
| 2021-03-09 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-03-05 | 46.00 | 46.80 | 45.00 | 46.00 | 0.0M |
| 2021-03-04 | 45.80 | 46.80 | 44.80 | 46.80 | 0.0M |
| 2021-03-03 | 44.80 | 45.80 | 44.80 | 45.80 | 0.0M |
| 2021-03-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2021-03-01 | 46.80 | 46.80 | 45.40 | 45.40 | 0.0M |
| 2021-02-26 | 45.50 | 45.50 | 44.50 | 44.50 | 0.0M |
| 2021-02-25 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2021-02-24 | 45.50 | 45.50 | 45.50 | 45.50 | 0.0M |
| 2021-02-23 | 44.60 | 45.50 | 44.50 | 45.50 | 0.0M |
| 2021-02-22 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0M |
| 2021-02-19 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2021-02-18 | 45.70 | 45.70 | 45.00 | 45.50 | 0.0M |
| 2021-02-17 | 45.80 | 45.80 | 45.80 | 45.80 | 0.0M |
| 2021-02-16 | 45.70 | 45.80 | 45.00 | 45.80 | 0.0M |
| 2021-02-15 | 45.70 | 45.70 | 45.60 | 45.60 | 0.0M |
| 2021-02-12 | 45.70 | 45.70 | 45.70 | 45.70 | 0.0M |
| 2021-02-11 | 45.70 | 45.70 | 45.60 | 45.60 | 0.0M |
| 2021-02-10 | 45.70 | 45.80 | 45.70 | 45.80 | 0.0M |
| 2021-02-09 | 45.80 | 45.80 | 45.80 | 45.80 | 0.0M |
| 2021-02-08 | 46.00 | 46.00 | 45.80 | 45.80 | 0.0M |
| 2021-02-05 | 45.90 | 45.90 | 45.80 | 45.80 | 0.0M |
| 2021-02-04 | 45.90 | 45.90 | 45.70 | 45.90 | 0.0M |
| 2021-02-03 | 45.90 | 46.00 | 45.90 | 46.00 | 0.0M |
| 2021-02-02 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-02-01 | 46.30 | 46.30 | 46.30 | 46.30 | 0.0M |
| 2021-01-29 | 45.90 | 46.20 | 45.80 | 46.20 | 0.0M |
| 2021-01-28 | 45.90 | 46.00 | 45.80 | 46.00 | 0.0M |
| 2021-01-27 | 46.00 | 46.00 | 45.80 | 46.00 | 0.0M |
| 2021-01-26 | 45.90 | 46.00 | 45.90 | 46.00 | 0.0M |
| 2021-01-25 | 45.90 | 46.00 | 45.00 | 46.00 | 0.0M |
| 2021-01-22 | 45.90 | 46.00 | 45.90 | 46.00 | 0.0M |
| 2021-01-21 | 45.90 | 46.00 | 45.80 | 46.00 | 0.0M |
| 2021-01-20 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-01-19 | 46.80 | 46.80 | 46.00 | 46.00 | 0.0M |
| 2021-01-18 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-01-15 | 46.10 | 46.10 | 46.10 | 46.10 | 0.0M |
| 2021-01-14 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2021-01-13 | 43.70 | 45.50 | 43.70 | 45.50 | 0.0M |
| 2021-01-12 | 43.50 | 43.50 | 43.50 | 43.50 | 0.0M |
| 2021-01-11 | 43.50 | 44.00 | 43.50 | 43.50 | 0.0M |
| 2021-01-07 | 42.00 | 43.00 | 42.00 | 42.50 | 0.0M |
| 2021-01-06 | 40.50 | 41.50 | 40.50 | 41.50 | 0.0M |
| 2021-01-05 | 40.10 | 40.10 | 40.10 | 40.10 | 0.0M |
| 2021-01-04 | 40.60 | 40.60 | 40.60 | 40.60 | 0.0M |