29.00
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 | 21.11 | 24.08 | 21.00 | 22.70 | 0.0M |
| 2024-12-30 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0M |
| 2024-12-27 | 21.89 | 21.89 | 21.89 | 21.89 | 0.0M |
| 2024-12-26 | 20.11 | 24.00 | 20.11 | 24.00 | 0.0M |
| 2024-12-23 | 21.75 | 22.29 | 21.75 | 22.29 | 0.0M |
| 2024-12-19 | 19.36 | 19.36 | 19.36 | 19.36 | 0.0M |
| 2024-12-18 | 24.76 | 24.76 | 20.26 | 23.00 | 0.0M |
| 2024-12-17 | 20.21 | 24.26 | 19.87 | 24.26 | 0.0M |
| 2024-12-16 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0M |
| 2024-12-13 | 20.50 | 22.00 | 20.50 | 20.75 | 0.0M |
| 2024-12-12 | 21.98 | 21.98 | 18.78 | 20.79 | 0.0M |
| 2024-12-11 | 18.68 | 18.68 | 18.68 | 18.68 | 0.0M |
| 2024-12-10 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0M |
| 2024-12-09 | 19.60 | 21.49 | 19.12 | 21.49 | 0.0M |
| 2024-12-05 | 18.14 | 20.90 | 18.12 | 20.90 | 0.0M |
| 2024-12-04 | 19.10 | 19.10 | 19.00 | 19.00 | 0.0M |
| 2024-12-03 | 20.00 | 20.00 | 19.80 | 19.80 | 0.0M |
| 2024-12-02 | 21.70 | 21.74 | 19.00 | 19.10 | 0.0M |
| 2024-11-29 | 16.31 | 19.78 | 16.31 | 19.78 | 0.0M |
| 2024-11-27 | 16.18 | 19.60 | 16.18 | 16.41 | 0.0M |
| 2024-11-26 | 17.90 | 18.10 | 17.90 | 18.09 | 0.0M |
| 2024-11-25 | 19.89 | 19.89 | 19.89 | 19.89 | 0.0M |
| 2024-11-22 | 19.88 | 24.00 | 19.88 | 24.00 | 0.0M |
| 2024-11-21 | 24.20 | 24.20 | 20.01 | 20.28 | 0.0M |
| 2024-11-20 | 25.00 | 25.00 | 22.00 | 23.95 | 0.0M |
| 2024-11-19 | 24.00 | 24.75 | 21.00 | 24.75 | 0.0M |
| 2024-11-18 | 20.34 | 24.70 | 20.34 | 20.55 | 0.0M |
| 2024-11-15 | 25.99 | 25.99 | 22.50 | 22.50 | 0.0M |
| 2024-11-14 | 25.85 | 25.85 | 23.50 | 23.50 | 0.0M |
| 2024-11-13 | 25.84 | 25.84 | 23.50 | 23.50 | 0.0M |
| 2024-11-12 | 25.55 | 25.55 | 23.50 | 23.50 | 0.0M |
| 2024-11-11 | 25.55 | 25.55 | 21.37 | 21.40 | 0.0M |
| 2024-11-08 | 25.55 | 25.55 | 21.21 | 25.00 | 0.0M |
| 2024-11-07 | 20.50 | 24.99 | 20.46 | 20.51 | 0.0M |
| 2024-11-06 | 23.22 | 23.22 | 19.30 | 19.30 | 0.0M |
| 2024-11-05 | 21.00 | 22.97 | 20.10 | 22.97 | 0.0M |
| 2024-11-04 | 21.64 | 22.38 | 20.36 | 22.25 | 0.0M |
| 2024-11-01 | 20.35 | 20.35 | 17.50 | 20.35 | 0.0M |
| 2024-10-31 | 19.26 | 19.26 | 16.25 | 18.50 | 0.0M |
| 2024-10-30 | 19.26 | 19.26 | 19.25 | 19.25 | 0.0M |
| 2024-10-28 | 19.35 | 21.00 | 17.50 | 21.00 | 0.0M |
| 2024-10-25 | 21.29 | 21.29 | 21.29 | 21.29 | 0.0M |
| 2024-10-22 | 21.28 | 21.28 | 21.28 | 21.28 | 0.0M |
| 2024-10-21 | 21.29 | 21.29 | 20.59 | 20.60 | 0.0M |
| 2024-10-18 | 19.00 | 19.91 | 19.00 | 19.91 | 0.0M |
| 2024-10-16 | 18.10 | 18.10 | 18.10 | 18.10 | 0.0M |
| 2024-10-14 | 21.40 | 21.40 | 17.51 | 17.65 | 0.0M |
| 2024-10-11 | 19.49 | 19.49 | 19.40 | 19.45 | 0.0M |
| 2024-10-10 | 17.70 | 18.01 | 17.70 | 18.01 | 0.0M |
| 2024-10-09 | 17.10 | 17.45 | 17.10 | 17.45 | 0.0M |
| 2024-10-08 | 17.60 | 18.01 | 17.60 | 17.70 | 0.0M |
| 2024-10-07 | 19.45 | 21.66 | 19.45 | 19.90 | 0.0M |
| 2024-10-04 | 19.91 | 19.91 | 19.46 | 19.46 | 0.0M |
| 2024-10-03 | 21.75 | 21.75 | 21.72 | 21.75 | 0.0M |
| 2024-10-02 | 21.00 | 21.98 | 19.99 | 21.98 | 0.0M |
| 2024-10-01 | 19.45 | 21.96 | 19.45 | 21.00 | 0.0M |
| 2024-09-30 | 21.00 | 21.00 | 21.00 | 21.00 | 0.0M |
| 2024-09-27 | 20.00 | 21.74 | 20.00 | 21.74 | 0.0M |
| 2024-09-26 | 20.00 | 20.01 | 20.00 | 20.00 | 0.0M |
| 2024-09-25 | 21.74 | 21.74 | 21.74 | 21.74 | 0.0M |
| 2024-09-24 | 19.58 | 22.99 | 19.58 | 22.96 | 0.0M |
| 2024-09-23 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-09-20 | 23.99 | 23.99 | 21.47 | 22.00 | 0.0M |
| 2024-09-19 | 24.99 | 24.99 | 21.48 | 24.79 | 0.0M |
| 2024-09-18 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-09-16 | 24.00 | 25.49 | 23.85 | 23.85 | 0.0M |
| 2024-09-13 | 22.65 | 27.50 | 22.59 | 26.50 | 0.0M |
| 2024-09-12 | 23.00 | 25.99 | 21.32 | 25.50 | 0.0M |
| 2024-09-11 | 28.94 | 28.94 | 23.68 | 27.00 | 0.0M |
| 2024-09-10 | 23.00 | 26.77 | 22.00 | 26.77 | 0.0M |
| 2024-09-09 | 23.00 | 23.98 | 22.01 | 23.98 | 0.0M |
| 2024-09-06 | 24.99 | 24.99 | 21.91 | 24.00 | 0.0M |
| 2024-09-05 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-09-04 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-09-03 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-09-02 | 22.15 | 22.15 | 22.15 | 22.15 | 0.0M |
| 2024-08-30 | 24.00 | 24.00 | 22.16 | 22.16 | 0.0M |
| 2024-08-29 | 25.01 | 27.50 | 24.55 | 25.50 | 0.0M |
| 2024-08-28 | 27.09 | 32.00 | 27.09 | 32.00 | 0.0M |
| 2024-08-27 | 30.08 | 36.75 | 30.08 | 35.30 | 0.0M |
| 2024-08-26 | 30.60 | 30.60 | 30.60 | 30.60 | 0.0M |
| 2024-08-21 | 36.50 | 36.50 | 34.00 | 34.00 | 0.0M |
| 2024-08-20 | 30.60 | 33.65 | 30.60 | 33.65 | 0.0M |
| 2024-08-19 | 30.60 | 30.60 | 30.59 | 30.60 | 0.0M |
| 2024-08-16 | 27.82 | 27.82 | 27.82 | 27.82 | 0.0M |
| 2024-08-15 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0M |
| 2024-08-13 | 23.01 | 23.01 | 19.00 | 23.01 | 0.0M |
| 2024-08-12 | 20.82 | 20.92 | 20.82 | 20.92 | 0.0M |
| 2024-08-09 | 19.76 | 19.76 | 16.20 | 19.76 | 0.0M |
| 2024-08-08 | 17.90 | 18.15 | 17.90 | 18.15 | 0.0M |
| 2024-08-07 | 14.00 | 16.50 | 14.00 | 16.50 | 0.0M |
| 2024-08-06 | 13.50 | 14.02 | 13.50 | 14.00 | 0.0M |
| 2024-08-05 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-08-02 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-07-25 | 15.51 | 16.00 | 15.51 | 16.00 | 0.0M |
| 2024-07-23 | 16.49 | 16.50 | 16.49 | 16.50 | 0.0M |
| 2024-07-19 | 15.99 | 15.99 | 15.99 | 15.99 | 0.0M |
| 2024-06-28 | 16.07 | 19.00 | 16.07 | 19.00 | 0.0M |
| 2024-06-20 | 16.16 | 16.50 | 16.16 | 16.50 | 0.0M |
| 2024-06-14 | 16.16 | 17.55 | 16.16 | 17.55 | 0.0M |
| 2024-06-13 | 16.16 | 19.15 | 16.16 | 19.15 | 0.0M |
| 2024-06-12 | 16.36 | 17.37 | 16.36 | 17.37 | 0.0M |
| 2024-06-04 | 17.31 | 17.31 | 17.31 | 17.31 | 0.0M |
| 2024-05-15 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0M |
| 2024-05-02 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-04-29 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-04-17 | 16.50 | 16.90 | 16.50 | 16.90 | 0.0M |
| 2024-02-07 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-02-06 | 16.90 | 16.90 | 16.90 | 16.90 | 0.0M |
| 2024-01-31 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-01-30 | 15.90 | 16.00 | 15.90 | 16.00 | 0.8M |
| 2024-01-29 | 15.05 | 15.05 | 15.00 | 15.00 | 0.0M |