26.89
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 | 70.85 | 74.27 | 69.71 | 70.89 | 6.7M |
| 2022-12-29 | 70.71 | 73.11 | 68.79 | 70.85 | 6.3M |
| 2022-12-28 | 66.72 | 71.03 | 64.29 | 71.03 | 9.1M |
| 2022-12-27 | 61.19 | 64.57 | 61.13 | 64.57 | 5.9M |
| 2022-12-26 | 53.36 | 58.70 | 53.32 | 58.70 | 3.8M |
| 2022-12-23 | 57.29 | 58.46 | 52.45 | 53.36 | 6.3M |
| 2022-12-22 | 61.09 | 61.72 | 57.78 | 58.19 | 4.0M |
| 2022-12-21 | 64.36 | 64.64 | 60.57 | 61.43 | 3.3M |
| 2022-12-20 | 61.15 | 65.57 | 61.15 | 65.01 | 4.6M |
| 2022-12-19 | 60.01 | 64.13 | 59.98 | 61.61 | 3.0M |
| 2022-12-16 | 60.80 | 62.16 | 59.50 | 61.02 | 3.2M |
| 2022-12-15 | 60.75 | 63.27 | 60.63 | 62.02 | 3.6M |
| 2022-12-14 | 66.46 | 67.50 | 61.01 | 61.95 | 6.6M |
| 2022-12-13 | 67.07 | 70.01 | 66.46 | 67.79 | 4.8M |
| 2022-12-12 | 66.26 | 67.50 | 64.43 | 67.11 | 3.7M |
| 2022-12-09 | 65.25 | 66.93 | 64.12 | 66.93 | 4.2M |
| 2022-12-08 | 66.57 | 68.00 | 65.01 | 65.21 | 4.3M |
| 2022-12-07 | 69.29 | 69.29 | 65.91 | 67.50 | 5.8M |
| 2022-12-06 | 70.00 | 71.43 | 66.79 | 69.26 | 7.3M |
| 2022-12-05 | 66.58 | 68.19 | 64.68 | 67.91 | 5.4M |
| 2022-12-02 | 62.54 | 68.21 | 62.54 | 66.96 | 6.8M |
| 2022-12-01 | 64.64 | 66.56 | 63.57 | 63.77 | 7.7M |
| 2022-11-30 | 65.79 | 66.21 | 62.86 | 63.79 | 5.8M |
| 2022-11-29 | 70.63 | 70.63 | 65.26 | 66.09 | 7.0M |
| 2022-11-28 | 68.93 | 72.14 | 67.86 | 69.57 | 6.2M |
| 2022-11-25 | 69.93 | 71.55 | 67.91 | 69.86 | 6.9M |
| 2022-11-24 | 70.35 | 75.13 | 68.93 | 71.36 | 12.7M |
| 2022-11-23 | 62.66 | 68.93 | 61.47 | 68.93 | 9.1M |
| 2022-11-22 | 62.86 | 63.63 | 60.00 | 62.66 | 10.9M |
| 2022-11-21 | 57.15 | 64.59 | 57.15 | 64.59 | 13.7M |
| 2022-11-18 | 59.89 | 62.97 | 58.57 | 58.71 | 12.3M |
| 2022-11-17 | 59.29 | 60.13 | 56.79 | 60.00 | 7.0M |
| 2022-11-16 | 60.00 | 61.88 | 57.11 | 59.36 | 9.3M |
| 2022-11-15 | 60.69 | 62.39 | 59.08 | 59.99 | 8.8M |
| 2022-11-14 | 58.02 | 61.14 | 58.02 | 60.69 | 6.5M |
| 2022-11-11 | 64.21 | 65.21 | 58.32 | 60.00 | 12.2M |
| 2022-11-10 | 66.97 | 68.31 | 61.84 | 62.86 | 11.4M |
| 2022-11-09 | 63.58 | 69.50 | 62.39 | 68.24 | 14.0M |
| 2022-11-08 | 62.86 | 64.64 | 59.91 | 63.33 | 11.9M |
| 2022-11-07 | 67.14 | 67.50 | 61.79 | 64.70 | 12.1M |
| 2022-11-04 | 64.93 | 67.50 | 61.43 | 66.62 | 14.6M |
| 2022-11-03 | 62.59 | 69.19 | 59.42 | 62.04 | 15.6M |
| 2022-11-02 | 60.79 | 63.23 | 58.91 | 63.23 | 12.3M |
| 2022-11-01 | 53.57 | 57.48 | 52.98 | 57.48 | 5.6M |
| 2022-10-31 | 47.14 | 52.25 | 46.20 | 52.25 | 17.2M |
| 2022-10-28 | 46.32 | 47.50 | 44.98 | 47.50 | 15.7M |
| 2022-10-27 | 45.49 | 47.97 | 43.94 | 44.44 | 21.0M |
| 2022-10-26 | 41.21 | 45.01 | 40.91 | 43.64 | 24.6M |
| 2022-10-25 | 40.85 | 41.41 | 38.59 | 40.91 | 19.8M |
| 2022-10-24 | 41.75 | 42.51 | 39.92 | 42.36 | 27.9M |
| 2022-10-21 | 41.75 | 41.75 | 39.91 | 41.75 | 28.2M |
| 2022-10-20 | 37.96 | 37.96 | 37.96 | 37.96 | 1.2M |
| 2022-10-19 | 34.51 | 34.51 | 34.51 | 34.51 | 2.3M |
| 2022-10-18 | 31.37 | 31.37 | 31.37 | 31.37 | 0.5M |
| 2022-10-17 | 28.52 | 28.52 | 28.52 | 28.52 | 1.7M |
| 2022-10-14 | 25.93 | 25.93 | 25.93 | 25.93 | 1.0M |
| 2022-10-13 | 23.57 | 23.57 | 23.57 | 23.57 | 0.3M |
| 2022-10-12 | 21.43 | 21.43 | 21.43 | 21.43 | 0.3M |
| 2022-10-11 | 19.48 | 19.48 | 19.48 | 19.48 | 0.2M |
| 2022-10-10 | 17.71 | 17.71 | 17.71 | 17.71 | 0.5M |
| 2022-09-30 | 13.41 | 16.10 | 13.41 | 16.10 | 2.0M |