52.00
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 |
|---|---|---|---|---|---|
| 2022-06-03 | 73.00 | 75.00 | 73.00 | 74.00 | 0.5M |
| 2022-06-02 | 72.00 | 73.00 | 70.00 | 73.00 | 0.6M |
| 2022-05-31 | 75.00 | 75.00 | 69.00 | 71.00 | 3.1M |
| 2022-05-30 | 66.00 | 69.00 | 66.00 | 69.00 | 0.8M |
| 2022-05-27 | 59.00 | 63.00 | 59.00 | 63.00 | 1.3M |
| 2022-05-25 | 57.00 | 58.00 | 56.00 | 58.00 | 0.1M |
| 2022-05-24 | 60.00 | 60.00 | 56.00 | 56.00 | 0.8M |
| 2022-05-23 | 61.00 | 61.00 | 58.00 | 58.00 | 0.1M |
| 2022-05-20 | 60.00 | 61.00 | 58.00 | 60.00 | 0.1M |
| 2022-05-19 | 59.00 | 61.00 | 58.00 | 60.00 | 0.3M |
| 2022-05-18 | 58.00 | 60.00 | 58.00 | 59.00 | 0.3M |
| 2022-05-17 | 61.00 | 63.00 | 57.00 | 57.00 | 0.5M |
| 2022-05-13 | 65.00 | 65.00 | 60.00 | 61.00 | 0.6M |
| 2022-05-12 | 67.00 | 67.00 | 64.00 | 64.00 | 0.7M |
| 2022-05-11 | 68.00 | 68.00 | 66.00 | 68.00 | 0.1M |
| 2022-05-10 | 68.00 | 68.00 | 66.00 | 68.00 | 0.1M |
| 2022-05-09 | 71.00 | 72.00 | 68.00 | 68.00 | 0.3M |
| 2022-04-28 | 66.00 | 71.00 | 66.00 | 70.00 | 1.1M |
| 2022-04-27 | 68.00 | 68.00 | 64.00 | 66.00 | 0.7M |
| 2022-04-26 | 72.00 | 72.00 | 67.00 | 67.00 | 1.4M |
| 2022-04-25 | 72.00 | 73.00 | 67.00 | 71.00 | 1.5M |
| 2022-04-22 | 77.00 | 77.00 | 71.00 | 71.00 | 103.6M |
| 2022-04-21 | 74.00 | 77.00 | 74.00 | 76.00 | 4.9M |
| 2022-04-20 | 74.00 | 76.00 | 73.00 | 75.00 | 7.0M |
| 2022-04-19 | 70.00 | 76.00 | 70.00 | 75.00 | 16.7M |
| 2022-04-18 | 68.00 | 70.00 | 66.00 | 70.00 | 13.7M |
| 2022-04-14 | 63.00 | 69.00 | 62.00 | 67.00 | 27.4M |
| 2022-04-13 | 67.00 | 68.00 | 63.00 | 63.00 | 26.3M |
| 2022-04-12 | 70.00 | 70.00 | 66.00 | 67.00 | 22.7M |
| 2022-04-11 | 75.00 | 75.00 | 69.00 | 70.00 | 32.0M |
| 2022-04-08 | 76.00 | 76.00 | 74.00 | 74.00 | 29.6M |
| 2022-04-07 | 77.00 | 79.00 | 75.00 | 75.00 | 36.1M |
| 2022-04-06 | 77.00 | 79.00 | 75.00 | 77.00 | 34.6M |
| 2022-04-05 | 81.00 | 81.00 | 75.00 | 78.00 | 37.8M |
| 2022-04-04 | 81.00 | 88.00 | 75.00 | 80.00 | 38.5M |
| 2022-04-01 | 73.00 | 80.00 | 73.00 | 80.00 | 48.9M |
| 2022-03-31 | 69.00 | 75.00 | 68.00 | 73.00 | 48.0M |
| 2022-03-30 | 66.00 | 69.00 | 65.00 | 69.00 | 35.4M |
| 2022-03-29 | 66.00 | 71.00 | 64.00 | 65.00 | 49.1M |
| 2022-03-28 | 64.00 | 66.00 | 61.00 | 66.00 | 53.7M |
| 2022-03-25 | 63.00 | 67.00 | 61.00 | 64.00 | 30.2M |
| 2022-03-24 | 62.00 | 67.00 | 61.00 | 64.00 | 28.9M |
| 2022-03-23 | 65.00 | 68.00 | 60.00 | 61.00 | 30.8M |
| 2022-03-22 | 65.00 | 65.00 | 61.00 | 64.00 | 17.9M |
| 2022-03-21 | 69.00 | 73.00 | 65.00 | 65.00 | 29.4M |
| 2022-03-18 | 74.00 | 78.00 | 69.00 | 69.00 | 19.7M |
| 2022-03-17 | 66.00 | 72.00 | 66.00 | 72.00 | 15.9M |
| 2022-03-16 | 60.00 | 66.00 | 60.00 | 66.00 | 42.2M |
| 2022-03-15 | 59.00 | 62.00 | 58.00 | 60.00 | 29.3M |
| 2022-03-14 | 59.00 | 63.00 | 58.00 | 59.00 | 2.5M |
| 2022-03-11 | 58.00 | 59.00 | 58.00 | 59.00 | 0.0M |
| 2022-03-10 | 59.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2022-03-09 | 58.00 | 61.00 | 58.00 | 59.00 | 0.0M |
| 2022-03-08 | 58.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2022-03-07 | 58.00 | 60.00 | 57.00 | 58.00 | 0.2M |
| 2022-03-04 | 60.00 | 60.00 | 58.00 | 58.00 | 0.2M |
| 2022-03-02 | 59.00 | 60.00 | 58.00 | 60.00 | 0.1M |
| 2022-03-01 | 58.00 | 60.00 | 58.00 | 60.00 | 0.1M |
| 2022-02-25 | 58.00 | 59.00 | 58.00 | 59.00 | 0.1M |
| 2022-02-24 | 60.00 | 60.00 | 58.00 | 60.00 | 0.1M |
| 2022-02-23 | 60.00 | 62.00 | 59.00 | 59.00 | 0.4M |
| 2022-02-22 | 59.00 | 60.00 | 58.00 | 59.00 | 0.4M |
| 2022-02-21 | 60.00 | 62.00 | 58.00 | 58.00 | 1.5M |
| 2022-02-18 | 59.00 | 60.00 | 58.00 | 60.00 | 0.4M |
| 2022-02-17 | 58.00 | 60.00 | 58.00 | 59.00 | 0.1M |
| 2022-02-16 | 58.00 | 59.00 | 58.00 | 58.00 | 0.1M |
| 2022-02-15 | 59.00 | 63.00 | 57.00 | 58.00 | 1.2M |
| 2022-02-14 | 62.00 | 62.00 | 58.00 | 58.00 | 0.3M |
| 2022-02-11 | 59.00 | 63.00 | 58.00 | 62.00 | 0.5M |
| 2022-02-10 | 59.00 | 60.00 | 58.00 | 58.00 | 0.5M |
| 2022-02-09 | 62.00 | 63.00 | 58.00 | 58.00 | 0.9M |
| 2022-02-08 | 62.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2022-02-07 | 61.00 | 61.00 | 59.00 | 60.00 | 0.2M |
| 2022-02-04 | 60.00 | 61.00 | 59.00 | 61.00 | 0.1M |
| 2022-02-03 | 61.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2022-02-02 | 61.00 | 62.00 | 60.00 | 61.00 | 0.2M |
| 2022-01-31 | 61.00 | 63.00 | 61.00 | 61.00 | 0.1M |
| 2022-01-28 | 62.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2022-01-27 | 62.00 | 62.00 | 60.00 | 60.00 | 0.0M |
| 2022-01-26 | 61.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2022-01-25 | 58.00 | 61.00 | 58.00 | 60.00 | 0.2M |
| 2022-01-24 | 62.00 | 64.00 | 58.00 | 58.00 | 0.7M |
| 2022-01-21 | 64.00 | 67.00 | 61.00 | 62.00 | 0.3M |
| 2022-01-20 | 66.00 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2022-01-19 | 64.00 | 66.00 | 63.00 | 66.00 | 0.1M |
| 2022-01-18 | 62.00 | 65.00 | 62.00 | 65.00 | 0.1M |
| 2022-01-17 | 64.00 | 66.00 | 62.00 | 63.00 | 0.1M |
| 2022-01-14 | 66.00 | 67.00 | 60.00 | 64.00 | 0.3M |
| 2022-01-13 | 70.00 | 70.00 | 64.00 | 64.00 | 0.5M |
| 2022-01-12 | 68.00 | 70.00 | 68.00 | 68.00 | 0.1M |
| 2022-01-11 | 72.00 | 73.00 | 68.00 | 68.00 | 0.1M |
| 2022-01-10 | 69.00 | 72.00 | 65.00 | 72.00 | 0.3M |
| 2022-01-07 | 70.00 | 73.00 | 66.00 | 68.00 | 0.5M |
| 2022-01-06 | 70.00 | 72.00 | 69.00 | 70.00 | 0.2M |
| 2022-01-05 | 70.00 | 74.00 | 67.00 | 69.00 | 0.4M |
| 2022-01-04 | 65.00 | 69.00 | 64.00 | 69.00 | 0.2M |
| 2022-01-03 | 68.00 | 74.00 | 64.00 | 64.00 | 0.8M |