34.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 21.90 | 21.90 | 21.90 | 21.90 | 0.0M |
| 2024-12-26 | 21.90 | 21.90 | 21.90 | 21.90 | 0.0M |
| 2024-12-19 | 20.30 | 20.61 | 20.30 | 20.61 | 0.0M |
| 2024-12-13 | 20.50 | 22.00 | 20.50 | 22.00 | 0.0M |
| 2024-12-09 | 22.23 | 22.23 | 22.23 | 22.23 | 0.0M |
| 2024-12-06 | 22.49 | 22.49 | 22.49 | 22.49 | 0.0M |
| 2024-12-05 | 20.20 | 22.47 | 20.20 | 22.47 | 0.0M |
| 2024-12-04 | 21.50 | 22.20 | 20.73 | 20.73 | 0.0M |
| 2024-11-27 | 20.92 | 20.92 | 20.12 | 20.12 | 0.0M |
| 2024-11-25 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-11-21 | 21.00 | 22.00 | 21.00 | 22.00 | 0.0M |
| 2024-11-19 | 21.00 | 21.50 | 21.00 | 21.50 | 0.0M |
| 2024-11-18 | 19.20 | 23.79 | 19.20 | 21.50 | 0.0M |
| 2024-11-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-11-04 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0M |
| 2024-10-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-25 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-22 | 18.99 | 21.00 | 18.99 | 20.00 | 0.0M |
| 2024-10-21 | 18.99 | 18.99 | 18.60 | 18.60 | 0.0M |
| 2024-10-17 | 18.75 | 18.75 | 18.60 | 18.60 | 0.0M |
| 2024-10-16 | 18.80 | 19.60 | 18.75 | 19.00 | 0.0M |
| 2024-10-15 | 18.80 | 18.80 | 18.80 | 18.80 | 0.0M |
| 2024-10-14 | 18.81 | 18.81 | 18.80 | 18.80 | 0.0M |
| 2024-10-07 | 19.00 | 19.00 | 18.61 | 18.61 | 0.0M |
| 2024-10-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-10-01 | 20.42 | 20.42 | 20.42 | 20.42 | 0.0M |
| 2024-09-27 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-09-20 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-09-16 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-09-13 | 18.63 | 18.63 | 18.63 | 18.63 | 0.0M |
| 2024-09-09 | 19.50 | 19.50 | 18.63 | 18.63 | 0.0M |
| 2024-09-06 | 19.43 | 20.97 | 19.13 | 19.13 | 0.0M |
| 2024-09-04 | 19.00 | 20.98 | 19.00 | 20.98 | 0.0M |
| 2024-09-03 | 19.49 | 19.49 | 19.00 | 19.00 | 0.0M |
| 2024-08-30 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2024-08-29 | 19.99 | 19.99 | 19.10 | 19.10 | 0.0M |
| 2024-08-28 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0M |
| 2024-08-27 | 20.45 | 21.97 | 20.45 | 21.97 | 0.0M |
| 2024-08-26 | 18.60 | 20.45 | 18.60 | 20.45 | 0.0M |
| 2024-08-23 | 18.60 | 18.60 | 18.60 | 18.60 | 0.0M |
| 2024-08-22 | 18.60 | 18.60 | 18.60 | 18.60 | 0.0M |
| 2024-08-20 | 19.00 | 19.00 | 18.50 | 18.50 | 0.0M |
| 2024-08-19 | 20.37 | 20.37 | 19.99 | 20.00 | 0.0M |
| 2024-08-16 | 18.77 | 18.77 | 18.77 | 18.77 | 0.0M |
| 2024-08-15 | 17.71 | 19.00 | 17.71 | 19.00 | 0.0M |
| 2024-08-14 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0M |
| 2024-08-13 | 16.00 | 16.00 | 15.99 | 16.00 | 0.0M |
| 2024-08-12 | 16.35 | 16.35 | 16.35 | 16.35 | 0.0M |
| 2024-08-09 | 17.00 | 17.06 | 15.45 | 16.35 | 0.0M |
| 2024-08-07 | 17.80 | 17.80 | 17.80 | 17.80 | 0.0M |
| 2024-08-06 | 17.80 | 17.80 | 17.80 | 17.80 | 0.0M |
| 2024-08-02 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-07-30 | 18.41 | 18.41 | 18.10 | 18.10 | 0.0M |
| 2024-07-26 | 18.08 | 19.70 | 18.08 | 19.70 | 0.0M |
| 2024-07-25 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-07-24 | 20.00 | 20.00 | 19.00 | 19.00 | 0.0M |
| 2024-07-22 | 20.00 | 20.75 | 20.00 | 20.75 | 0.0M |
| 2024-07-18 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-07-09 | 19.70 | 20.00 | 19.70 | 20.00 | 0.0M |
| 2024-07-08 | 18.79 | 18.79 | 18.79 | 18.79 | 0.0M |
| 2024-07-05 | 17.00 | 18.79 | 17.00 | 18.79 | 0.0M |
| 2024-07-04 | 16.50 | 17.00 | 16.50 | 17.00 | 0.0M |
| 2024-07-01 | 16.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2024-06-28 | 16.50 | 16.50 | 16.50 | 16.50 | 0.0M |
| 2024-06-17 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-06-14 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0M |
| 2024-06-13 | 16.00 | 16.00 | 15.61 | 15.66 | 0.0M |
| 2024-06-11 | 16.00 | 16.99 | 16.00 | 16.99 | 0.0M |
| 2024-06-07 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0M |
| 2024-06-04 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-05-28 | 17.51 | 17.51 | 17.51 | 17.51 | 0.0M |
| 2024-05-25 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-05-24 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-05-22 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-05-17 | 18.01 | 18.01 | 18.00 | 18.00 | 0.0M |
| 2024-05-16 | 18.90 | 19.40 | 18.00 | 18.00 | 0.0M |
| 2024-05-15 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-05-13 | 18.50 | 18.50 | 17.00 | 18.50 | 0.0M |
| 2024-05-10 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0M |
| 2024-05-08 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0M |
| 2024-05-06 | 19.44 | 19.44 | 19.44 | 19.44 | 0.0M |
| 2024-05-03 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0M |
| 2024-05-02 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0M |
| 2024-04-30 | 19.30 | 19.45 | 19.30 | 19.45 | 0.0M |
| 2024-04-29 | 19.00 | 19.30 | 19.00 | 19.30 | 0.0M |
| 2024-04-26 | 19.00 | 19.00 | 19.00 | 19.00 | 0.0M |
| 2024-04-23 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0M |
| 2024-04-19 | 19.25 | 19.50 | 17.50 | 18.45 | 0.0M |
| 2024-04-16 | 19.50 | 19.50 | 19.50 | 19.50 | 0.0M |
| 2024-04-15 | 19.01 | 19.01 | 19.01 | 19.01 | 0.0M |
| 2024-04-12 | 19.01 | 19.01 | 19.00 | 19.00 | 0.0M |
| 2024-04-08 | 19.01 | 19.02 | 19.00 | 19.00 | 0.0M |
| 2024-04-03 | 19.00 | 19.50 | 19.00 | 19.11 | 0.0M |
| 2024-04-02 | 19.36 | 21.64 | 19.33 | 21.64 | 0.0M |
| 2024-04-01 | 19.35 | 20.98 | 19.33 | 19.33 | 0.0M |
| 2024-03-28 | 20.99 | 21.49 | 20.99 | 21.49 | 0.0M |
| 2024-03-27 | 18.50 | 19.99 | 18.50 | 18.50 | 0.0M |
| 2024-03-26 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0M |
| 2024-03-25 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0M |
| 2024-03-21 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-03-14 | 18.30 | 18.30 | 18.25 | 18.30 | 0.0M |
| 2024-03-11 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-03-08 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-03-07 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0M |
| 2024-02-29 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0M |
| 2024-02-28 | 18.49 | 18.49 | 18.39 | 18.39 | 0.0M |
| 2024-02-27 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-02-26 | 15.00 | 16.31 | 15.00 | 16.31 | 0.0M |
| 2024-02-23 | 16.50 | 16.50 | 15.60 | 16.30 | 0.0M |
| 2024-02-22 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-02-21 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-02-20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-02-14 | 17.20 | 17.20 | 17.20 | 17.20 | 0.0M |
| 2024-02-07 | 17.00 | 17.20 | 17.00 | 17.20 | 0.0M |
| 2024-02-02 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-01-31 | 17.40 | 17.40 | 17.40 | 17.40 | 0.0M |
| 2024-01-29 | 17.50 | 17.50 | 17.50 | 17.50 | 0.0M |
| 2024-01-26 | 18.00 | 18.00 | 17.50 | 17.50 | 0.0M |
| 2024-01-23 | 18.60 | 18.60 | 18.00 | 18.00 | 0.0M |
| 2024-01-22 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-19 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-01-18 | 18.49 | 18.50 | 18.49 | 18.50 | 0.0M |
| 2024-01-17 | 18.50 | 18.50 | 18.50 | 18.50 | 0.0M |
| 2024-01-16 | 19.90 | 19.90 | 18.10 | 18.50 | 0.0M |
| 2024-01-15 | 18.00 | 20.24 | 17.21 | 20.24 | 0.0M |
| 2024-01-11 | 18.39 | 18.99 | 17.21 | 18.99 | 0.0M |
| 2024-01-10 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0M |
| 2024-01-09 | 18.39 | 19.50 | 18.39 | 19.50 | 0.0M |
| 2024-01-08 | 18.39 | 18.39 | 18.39 | 18.39 | 0.0M |
| 2024-01-02 | 16.55 | 18.39 | 16.55 | 18.39 | 0.0M |