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 |
|---|---|---|---|---|---|
| 2022-12-30 | 44.25 | 44.75 | 42.75 | 44.00 | 0.9M |
| 2022-12-29 | 41.00 | 46.25 | 40.75 | 44.50 | 2.7M |
| 2022-12-28 | 42.75 | 42.75 | 40.75 | 41.25 | 0.9M |
| 2022-12-27 | 44.75 | 45.75 | 42.25 | 43.00 | 1.4M |
| 2022-12-26 | 45.75 | 47.25 | 41.50 | 44.50 | 1.5M |
| 2022-12-23 | 51.00 | 54.50 | 36.00 | 45.50 | 6.6M |
| 2022-12-22 | 54.50 | 55.50 | 48.00 | 51.25 | 3.8M |
| 2022-12-21 | 49.50 | 61.00 | 47.00 | 57.00 | 12.2M |
| 2022-12-20 | 42.25 | 48.75 | 41.25 | 47.00 | 5.4M |
| 2022-12-19 | 35.50 | 43.75 | 35.50 | 42.25 | 5.3M |
| 2022-12-16 | 32.25 | 35.25 | 31.00 | 34.75 | 1.1M |
| 2022-12-15 | 33.25 | 33.50 | 31.75 | 32.25 | 0.5M |
| 2022-12-14 | 34.50 | 34.75 | 33.50 | 33.75 | 0.5M |
| 2022-12-13 | 35.25 | 36.00 | 33.50 | 33.50 | 0.9M |
| 2022-12-09 | 33.50 | 36.00 | 33.25 | 35.75 | 1.5M |
| 2022-12-08 | 33.50 | 33.75 | 33.25 | 33.25 | 0.4M |
| 2022-12-07 | 33.75 | 34.50 | 33.00 | 33.75 | 0.7M |
| 2022-12-06 | 35.00 | 35.00 | 33.50 | 33.75 | 0.7M |
| 2022-12-02 | 37.00 | 37.25 | 35.50 | 35.50 | 1.2M |
| 2022-12-01 | 38.75 | 38.75 | 36.75 | 37.50 | 1.1M |
| 2022-11-30 | 38.50 | 39.50 | 36.00 | 38.00 | 1.7M |
| 2022-11-29 | 38.25 | 39.25 | 35.75 | 37.50 | 1.8M |
| 2022-11-28 | 45.00 | 46.75 | 37.50 | 37.50 | 5.8M |
| 2022-11-25 | 33.50 | 40.75 | 33.00 | 40.75 | 6.8M |
| 2022-11-24 | 31.75 | 32.50 | 30.25 | 31.50 | 1.0M |
| 2022-11-23 | 33.00 | 33.50 | 30.75 | 31.50 | 1.3M |
| 2022-11-22 | 30.00 | 34.50 | 29.75 | 32.50 | 2.4M |
| 2022-11-21 | 37.75 | 38.00 | 28.25 | 32.50 | 5.0M |
| 2022-11-18 | 40.25 | 40.75 | 38.00 | 38.00 | 1.1M |
| 2022-11-17 | 41.50 | 41.75 | 39.75 | 40.50 | 0.8M |
| 2022-11-16 | 44.25 | 44.25 | 41.50 | 41.50 | 0.9M |
| 2022-11-15 | 44.00 | 45.75 | 41.75 | 43.00 | 1.7M |
| 2022-11-14 | 42.75 | 42.75 | 40.50 | 41.50 | 1.1M |
| 2022-11-11 | 45.50 | 46.25 | 43.25 | 43.50 | 1.5M |
| 2022-11-10 | 46.00 | 46.75 | 43.00 | 43.00 | 2.3M |
| 2022-11-09 | 50.00 | 52.75 | 48.00 | 48.00 | 3.9M |
| 2022-11-08 | 48.00 | 58.00 | 47.75 | 54.50 | 11.2M |
| 2022-11-07 | 46.75 | 48.50 | 46.50 | 47.50 | 0.6M |
| 2022-11-04 | 46.00 | 48.25 | 45.00 | 46.50 | 1.2M |
| 2022-11-03 | 46.75 | 47.00 | 44.00 | 46.50 | 1.0M |
| 2022-11-02 | 49.00 | 49.50 | 46.75 | 46.75 | 1.1M |
| 2022-11-01 | 49.00 | 50.75 | 47.75 | 49.00 | 1.0M |
| 2022-10-31 | 50.50 | 51.00 | 47.25 | 48.50 | 1.0M |
| 2022-10-28 | 52.00 | 52.50 | 49.50 | 50.25 | 0.8M |
| 2022-10-27 | 53.00 | 53.50 | 51.75 | 51.75 | 1.1M |
| 2022-10-26 | 55.00 | 55.25 | 51.75 | 52.50 | 1.4M |
| 2022-10-25 | 54.50 | 56.00 | 51.75 | 52.25 | 1.7M |
| 2022-10-21 | 53.00 | 54.50 | 52.00 | 52.25 | 0.8M |
| 2022-10-20 | 57.75 | 58.00 | 53.00 | 53.00 | 2.1M |
| 2022-10-19 | 62.50 | 63.50 | 58.50 | 58.50 | 2.7M |
| 2022-10-18 | 57.00 | 66.25 | 53.75 | 62.50 | 8.6M |
| 2022-10-17 | 52.00 | 56.50 | 51.00 | 56.50 | 2.1M |
| 2022-10-12 | 56.50 | 57.25 | 52.00 | 52.00 | 1.6M |
| 2022-10-11 | 57.25 | 60.50 | 54.75 | 55.75 | 1.6M |
| 2022-10-10 | 59.50 | 61.25 | 57.25 | 57.25 | 0.6M |
| 2022-10-07 | 63.00 | 67.50 | 59.50 | 60.50 | 2.6M |
| 2022-10-06 | 60.75 | 63.75 | 60.00 | 62.00 | 0.9M |
| 2022-10-05 | 63.75 | 64.75 | 60.00 | 60.00 | 1.2M |
| 2022-10-04 | 70.00 | 70.50 | 62.00 | 63.50 | 2.3M |
| 2022-10-03 | 63.00 | 64.25 | 60.75 | 63.00 | 1.0M |
| 2022-09-30 | 67.75 | 67.75 | 63.25 | 64.50 | 0.8M |
| 2022-09-29 | 69.75 | 69.75 | 65.50 | 67.00 | 0.6M |
| 2022-09-28 | 70.00 | 70.00 | 66.75 | 67.00 | 0.8M |
| 2022-09-27 | 73.25 | 74.00 | 70.75 | 70.75 | 0.9M |
| 2022-09-26 | 74.25 | 74.25 | 72.00 | 72.00 | 0.6M |
| 2022-09-23 | 75.75 | 76.50 | 73.50 | 74.25 | 0.6M |
| 2022-09-22 | 75.00 | 76.50 | 72.50 | 75.25 | 0.9M |
| 2022-09-21 | 77.75 | 78.25 | 74.25 | 74.25 | 0.8M |
| 2022-09-20 | 79.75 | 79.75 | 77.75 | 78.25 | 0.4M |
| 2022-09-19 | 78.75 | 79.50 | 75.00 | 77.50 | 0.9M |
| 2022-09-16 | 80.00 | 81.25 | 79.00 | 79.00 | 1.3M |
| 2022-09-15 | 82.00 | 84.25 | 80.25 | 80.50 | 1.2M |
| 2022-09-14 | 80.00 | 81.50 | 80.00 | 80.00 | 1.0M |
| 2022-09-13 | 85.00 | 86.25 | 83.00 | 83.00 | 1.3M |
| 2022-09-12 | 87.75 | 89.00 | 83.50 | 85.00 | 3.6M |
| 2022-09-09 | 82.00 | 88.00 | 80.50 | 84.50 | 5.0M |
| 2022-09-08 | 83.00 | 84.00 | 79.50 | 80.50 | 1.1M |
| 2022-09-07 | 83.25 | 88.25 | 78.00 | 79.50 | 2.1M |
| 2022-09-06 | 75.25 | 92.25 | 74.50 | 82.50 | 6.6M |
| 2022-09-05 | 78.50 | 79.50 | 71.25 | 72.00 | 1.5M |
| 2022-09-02 | 76.50 | 82.75 | 73.75 | 80.25 | 1.7M |
| 2022-09-01 | 80.25 | 80.75 | 76.00 | 77.25 | 1.2M |
| 2022-08-31 | 88.25 | 88.75 | 80.00 | 80.00 | 1.5M |
| 2022-08-30 | 90.75 | 90.75 | 87.75 | 88.00 | 0.6M |
| 2022-08-29 | 88.50 | 91.25 | 88.50 | 89.00 | 0.5M |
| 2022-08-26 | 95.25 | 95.25 | 91.75 | 92.25 | 0.6M |
| 2022-08-25 | 94.50 | 95.50 | 94.25 | 95.00 | 0.3M |
| 2022-08-24 | 98.00 | 98.00 | 95.00 | 95.50 | 0.5M |
| 2022-08-23 | 94.25 | 99.75 | 94.25 | 96.75 | 2.0M |
| 2022-08-22 | 92.25 | 93.50 | 90.00 | 90.00 | 0.6M |
| 2022-08-19 | 96.25 | 96.25 | 91.25 | 93.75 | 0.7M |
| 2022-08-18 | 97.00 | 98.50 | 95.50 | 96.50 | 0.8M |
| 2022-08-17 | 98.00 | 100.50 | 95.00 | 95.00 | 1.4M |
| 2022-08-16 | 99.50 | 99.50 | 98.00 | 98.00 | 0.4M |
| 2022-08-15 | 99.75 | 101.00 | 99.25 | 99.25 | 0.5M |
| 2022-08-11 | 102.50 | 103.00 | 99.50 | 99.50 | 0.9M |
| 2022-08-10 | 99.50 | 100.50 | 97.75 | 97.75 | 1.3M |
| 2022-08-09 | 103.00 | 103.00 | 100.00 | 100.00 | 2.2M |
| 2022-08-08 | 100.50 | 110.00 | 99.50 | 108.00 | 3.0M |
| 2022-08-05 | 99.25 | 100.50 | 99.25 | 99.50 | 0.5M |
| 2022-08-04 | 101.50 | 105.00 | 98.50 | 98.75 | 1.6M |
| 2022-08-03 | 102.00 | 103.00 | 99.25 | 101.50 | 1.0M |
| 2022-08-02 | 100.00 | 103.00 | 98.75 | 99.00 | 1.3M |
| 2022-08-01 | 98.00 | 116.50 | 98.00 | 104.50 | 5.7M |
| 2022-07-27 | 98.00 | 98.75 | 94.00 | 95.50 | 1.5M |
| 2022-07-26 | 102.00 | 102.00 | 88.00 | 96.50 | 5.6M |
| 2022-07-25 | 110.50 | 111.00 | 104.50 | 105.50 | 1.3M |
| 2022-07-22 | 114.00 | 114.00 | 109.00 | 111.00 | 0.6M |
| 2022-07-21 | 116.00 | 116.50 | 111.50 | 113.00 | 0.9M |
| 2022-07-20 | 123.00 | 123.00 | 114.00 | 115.00 | 1.5M |
| 2022-07-19 | 120.00 | 121.00 | 111.50 | 113.00 | 1.4M |
| 2022-07-18 | 116.00 | 126.50 | 114.00 | 119.00 | 2.1M |
| 2022-07-15 | 110.00 | 113.00 | 107.00 | 112.00 | 0.6M |
| 2022-07-14 | 115.00 | 115.50 | 107.50 | 107.50 | 1.0M |
| 2022-07-12 | 117.50 | 122.50 | 114.00 | 117.50 | 1.1M |
| 2022-07-11 | 124.50 | 124.50 | 111.00 | 115.00 | 1.2M |
| 2022-07-08 | 132.00 | 136.00 | 125.50 | 126.00 | 1.7M |
| 2022-07-07 | 126.50 | 130.00 | 125.00 | 127.50 | 0.8M |
| 2022-07-06 | 124.00 | 132.50 | 122.00 | 125.50 | 1.5M |
| 2022-07-05 | 148.50 | 148.50 | 124.50 | 125.50 | 1.8M |
| 2022-07-04 | 139.00 | 144.50 | 131.00 | 140.50 | 2.1M |
| 2022-07-01 | 139.00 | 143.00 | 121.00 | 124.50 | 1.6M |
| 2022-06-30 | 149.00 | 151.50 | 137.00 | 140.00 | 1.1M |
| 2022-06-29 | 148.50 | 159.50 | 144.50 | 150.00 | 2.3M |
| 2022-06-28 | 147.50 | 153.50 | 145.50 | 147.00 | 1.6M |
| 2022-06-27 | 161.00 | 161.00 | 140.50 | 145.00 | 2.3M |
| 2022-06-24 | 177.00 | 178.00 | 164.00 | 168.00 | 3.6M |
| 2022-06-23 | 160.00 | 179.50 | 159.50 | 164.00 | 4.7M |
| 2022-06-22 | 160.00 | 175.50 | 141.50 | 154.50 | 6.5M |
| 2022-06-21 | 124.00 | 135.00 | 111.50 | 135.00 | 3.6M |
| 2022-06-20 | 127.00 | 134.00 | 104.00 | 104.00 | 3.8M |
| 2022-06-17 | 181.00 | 188.00 | 138.00 | 148.50 | 2.6M |
| 2022-06-16 | 209.00 | 237.00 | 195.00 | 195.00 | 1.2M |
| 2022-06-15 | 241.00 | 241.00 | 194.00 | 200.00 | 0.8M |
| 2022-06-14 | 261.00 | 266.00 | 203.00 | 242.00 | 1.3M |
| 2022-06-13 | 273.00 | 281.00 | 262.00 | 269.00 | 0.3M |
| 2022-06-10 | 303.00 | 312.00 | 284.00 | 285.00 | 0.7M |
| 2022-06-09 | 278.00 | 288.00 | 277.00 | 287.00 | 0.3M |
| 2022-06-08 | 271.00 | 277.00 | 269.00 | 277.00 | 0.2M |
| 2022-06-07 | 270.00 | 279.00 | 260.00 | 267.00 | 0.2M |
| 2022-06-06 | 254.00 | 291.00 | 254.00 | 265.00 | 0.3M |
| 2022-06-02 | 299.00 | 299.00 | 250.00 | 259.00 | 0.3M |
| 2022-06-01 | 308.00 | 309.00 | 290.00 | 291.00 | 0.3M |
| 2022-05-31 | 325.00 | 326.00 | 301.00 | 311.00 | 0.2M |
| 2022-05-30 | 328.00 | 338.00 | 318.00 | 322.00 | 0.1M |
| 2022-05-27 | 322.00 | 342.00 | 322.00 | 330.00 | 0.1M |
| 2022-05-26 | 353.00 | 353.00 | 328.00 | 330.00 | 0.2M |
| 2022-05-25 | 355.00 | 359.00 | 350.00 | 353.00 | 0.1M |
| 2022-05-24 | 358.00 | 370.00 | 346.00 | 353.00 | 0.1M |
| 2022-05-23 | 362.00 | 375.00 | 338.00 | 361.00 | 0.2M |
| 2022-05-19 | 281.00 | 379.00 | 262.00 | 368.00 | 0.7M |
| 2022-05-18 | 386.00 | 400.00 | 296.00 | 308.00 | 0.6M |
| 2022-05-13 | 456.00 | 476.00 | 340.00 | 402.00 | 0.6M |
| 2022-05-12 | 508.00 | 510.00 | 460.00 | 482.00 | 0.3M |
| 2022-05-11 | 514.00 | 524.00 | 508.00 | 516.00 | 0.1M |
| 2022-05-10 | 516.00 | 524.00 | 500.00 | 514.00 | 0.1M |
| 2022-05-09 | 542.00 | 560.00 | 520.00 | 524.00 | 0.2M |
| 2022-05-06 | 498.00 | 556.00 | 460.00 | 548.00 | 0.4M |
| 2022-05-05 | 552.00 | 558.00 | 508.00 | 518.00 | 0.2M |
| 2022-05-03 | 552.00 | 566.00 | 510.00 | 552.00 | 0.2M |
| 2022-04-29 | 560.00 | 564.00 | 550.00 | 552.00 | 0.1M |
| 2022-04-28 | 572.00 | 572.00 | 550.00 | 566.00 | 0.2M |
| 2022-04-27 | 588.00 | 594.00 | 544.00 | 570.00 | 0.3M |
| 2022-04-26 | 566.00 | 586.00 | 562.00 | 584.00 | 0.2M |
| 2022-04-22 | 550.00 | 594.00 | 550.00 | 586.00 | 0.5M |
| 2022-04-21 | 552.00 | 570.00 | 500.00 | 548.00 | 0.8M |
| 2022-04-19 | 480.00 | 560.00 | 478.00 | 552.00 | 1.0M |
| 2022-04-18 | 490.00 | 492.00 | 460.00 | 474.00 | 0.4M |
| 2022-04-12 | 474.00 | 490.00 | 474.00 | 490.00 | 0.9M |
| 2022-04-11 | 450.00 | 476.00 | 450.00 | 472.00 | 0.6M |
| 2022-04-08 | 440.00 | 450.00 | 434.00 | 444.00 | 0.5M |
| 2022-04-07 | 410.00 | 450.00 | 410.00 | 450.00 | 1.2M |
| 2022-04-05 | 404.00 | 416.00 | 388.00 | 416.00 | 1.1M |
| 2022-04-04 | 390.00 | 400.00 | 388.00 | 398.00 | 0.7M |
| 2022-04-01 | 369.00 | 388.00 | 365.00 | 386.00 | 0.9M |
| 2022-03-31 | 358.00 | 374.00 | 356.00 | 369.00 | 0.8M |
| 2022-03-30 | 356.00 | 362.00 | 352.00 | 358.00 | 0.4M |
| 2022-03-29 | 365.00 | 365.00 | 354.00 | 358.00 | 0.4M |
| 2022-03-28 | 340.00 | 360.00 | 315.00 | 360.00 | 1.1M |
| 2022-03-25 | 346.00 | 374.00 | 345.00 | 362.00 | 3.9M |
| 2022-03-24 | 330.00 | 343.00 | 325.00 | 341.00 | 2.3M |
| 2022-03-23 | 310.00 | 336.00 | 305.00 | 329.00 | 3.2M |
| 2022-03-22 | 287.00 | 309.00 | 287.00 | 305.00 | 2.6M |
| 2022-03-21 | 285.00 | 291.00 | 281.00 | 290.00 | 1.2M |
| 2022-03-18 | 288.00 | 291.00 | 273.00 | 285.00 | 8.7M |
| 2022-03-17 | 277.00 | 291.00 | 273.00 | 291.00 | 2.6M |
| 2022-03-16 | 277.00 | 286.00 | 267.00 | 274.00 | 2.1M |
| 2022-03-15 | 267.00 | 278.00 | 267.00 | 271.00 | 1.3M |
| 2022-03-14 | 266.00 | 280.00 | 262.00 | 266.00 | 1.6M |
| 2022-03-11 | 262.00 | 274.00 | 262.00 | 265.00 | 0.7M |
| 2022-03-10 | 282.00 | 284.00 | 261.00 | 262.00 | 1.6M |
| 2022-03-09 | 271.00 | 285.00 | 263.00 | 282.00 | 1.7M |
| 2022-03-08 | 269.00 | 273.00 | 250.00 | 266.00 | 1.1M |
| 2022-03-07 | 267.00 | 273.00 | 263.00 | 269.00 | 0.6M |
| 2022-03-04 | 268.00 | 273.00 | 266.00 | 270.00 | 0.6M |
| 2022-03-03 | 268.00 | 275.00 | 264.00 | 270.00 | 1.4M |
| 2022-03-02 | 270.00 | 273.00 | 260.00 | 263.00 | 1.1M |
| 2022-03-01 | 270.00 | 283.00 | 261.00 | 261.00 | 3.1M |
| 2022-02-28 | 230.00 | 262.00 | 223.00 | 262.00 | 3.3M |
| 2022-02-25 | 225.00 | 237.00 | 213.00 | 231.00 | 3.3M |
| 2022-02-24 | 161.00 | 245.00 | 160.00 | 211.00 | 7.3M |
| 2022-02-23 | 313.00 | 313.00 | 221.00 | 221.00 | 4.9M |
| 2022-02-22 | 321.00 | 322.00 | 292.00 | 315.00 | 2.5M |
| 2022-02-21 | 268.00 | 312.00 | 268.00 | 302.00 | 4.1M |
| 2022-02-18 | 273.00 | 276.00 | 262.00 | 263.00 | 0.7M |
| 2022-02-17 | 274.00 | 277.00 | 264.00 | 274.00 | 0.8M |
| 2022-02-15 | 271.00 | 272.00 | 261.00 | 261.00 | 0.7M |
| 2022-02-14 | 272.00 | 276.00 | 260.00 | 268.00 | 1.2M |
| 2022-02-11 | 255.00 | 275.00 | 248.00 | 271.00 | 2.2M |
| 2022-02-10 | 245.00 | 257.00 | 243.00 | 247.00 | 1.6M |
| 2022-02-09 | 227.00 | 249.00 | 225.00 | 247.00 | 1.5M |
| 2022-02-08 | 220.00 | 228.00 | 217.00 | 225.00 | 1.0M |
| 2022-02-07 | 210.00 | 221.00 | 208.00 | 217.00 | 1.2M |
| 2022-02-04 | 229.00 | 238.00 | 208.00 | 213.00 | 2.1M |
| 2022-02-03 | 195.00 | 216.00 | 195.00 | 215.00 | 2.2M |
| 2022-02-02 | 188.00 | 190.50 | 186.00 | 190.50 | 0.4M |
| 2022-02-01 | 170.00 | 184.50 | 170.00 | 184.50 | 0.3M |
| 2022-01-31 | 167.00 | 172.50 | 167.00 | 170.00 | 0.2M |
| 2022-01-28 | 166.00 | 169.50 | 162.50 | 167.00 | 0.2M |
| 2022-01-27 | 165.00 | 166.50 | 160.50 | 165.50 | 0.2M |
| 2022-01-26 | 167.00 | 170.00 | 166.00 | 167.00 | 0.3M |
| 2022-01-25 | 170.00 | 171.00 | 162.00 | 170.00 | 0.4M |
| 2022-01-24 | 175.50 | 176.50 | 171.00 | 171.00 | 0.4M |
| 2022-01-21 | 178.00 | 178.00 | 175.50 | 178.00 | 0.2M |
| 2022-01-20 | 178.00 | 179.50 | 175.50 | 178.50 | 0.2M |
| 2022-01-19 | 178.00 | 179.00 | 174.00 | 178.00 | 0.4M |
| 2022-01-18 | 181.00 | 181.00 | 178.00 | 179.00 | 0.3M |
| 2022-01-17 | 176.00 | 182.00 | 173.00 | 181.00 | 0.6M |
| 2022-01-14 | 172.50 | 176.00 | 170.00 | 176.00 | 0.4M |
| 2022-01-13 | 170.00 | 175.00 | 165.00 | 172.00 | 0.7M |
| 2022-01-12 | 168.00 | 185.00 | 166.00 | 178.00 | 4.0M |
| 2022-01-11 | 153.00 | 165.00 | 151.00 | 165.00 | 1.8M |
| 2022-01-10 | 136.00 | 159.00 | 134.50 | 149.00 | 2.8M |
| 2022-01-07 | 134.50 | 136.50 | 132.50 | 134.00 | 0.3M |
| 2022-01-06 | 132.00 | 138.50 | 131.00 | 134.00 | 0.9M |
| 2022-01-05 | 133.00 | 133.50 | 130.50 | 131.50 | 0.3M |
| 2022-01-04 | 130.50 | 133.50 | 130.00 | 132.50 | 0.2M |