12.30
最終更新: 2025-10-03
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 |
---|---|---|---|---|---|
2023-12-28 | 49.44 | 51.19 | 48.78 | 50.75 | 2.1M |
2023-12-27 | 49.00 | 49.66 | 48.78 | 48.78 | 0.5M |
2023-12-26 | 49.44 | 49.44 | 48.13 | 49.00 | 1.6M |
2023-12-25 | 49.00 | 49.66 | 48.78 | 49.22 | 0.9M |
2023-12-22 | 49.00 | 49.44 | 48.13 | 49.00 | 0.9M |
2023-12-21 | 47.25 | 49.44 | 47.25 | 49.00 | 0.9M |
2023-12-20 | 48.34 | 49.00 | 47.25 | 47.47 | 1.0M |
2023-12-19 | 48.78 | 49.44 | 47.91 | 48.13 | 0.9M |
2023-12-18 | 49.00 | 49.66 | 48.34 | 48.56 | 0.7M |
2023-12-15 | 48.13 | 49.44 | 48.13 | 49.00 | 1.6M |
2023-12-14 | 46.59 | 48.13 | 46.59 | 47.91 | 1.6M |
2023-12-13 | 48.34 | 48.34 | 45.28 | 45.50 | 2.1M |
2023-12-12 | 49.44 | 50.09 | 47.91 | 48.34 | 1.3M |
2023-12-08 | 50.09 | 50.31 | 49.00 | 49.22 | 3.4M |
2023-12-07 | 51.19 | 52.94 | 50.97 | 52.28 | 2.0M |
2023-12-06 | 49.66 | 51.63 | 48.78 | 51.41 | 6.1M |
2023-12-04 | 47.25 | 49.22 | 46.59 | 49.00 | 2.0M |
2023-12-01 | 47.69 | 48.13 | 47.03 | 47.25 | 0.7M |
2023-11-30 | 47.47 | 48.78 | 46.38 | 47.03 | 1.3M |
2023-11-29 | 46.38 | 49.88 | 46.38 | 47.47 | 2.3M |
2023-11-28 | 46.59 | 47.03 | 45.94 | 46.16 | 1.1M |
2023-11-27 | 45.72 | 45.72 | 44.19 | 44.63 | 0.5M |
2023-11-24 | 46.81 | 47.25 | 45.50 | 45.50 | 0.5M |
2023-11-23 | 47.47 | 47.91 | 46.38 | 46.59 | 1.1M |
2023-11-22 | 46.16 | 47.91 | 45.50 | 47.47 | 1.9M |
2023-11-21 | 45.50 | 46.16 | 45.28 | 45.94 | 1.0M |
2023-11-20 | 45.72 | 45.94 | 44.63 | 45.06 | 0.8M |
2023-11-17 | 45.28 | 46.38 | 45.06 | 45.50 | 1.5M |
2023-11-16 | 44.84 | 46.59 | 44.84 | 45.28 | 2.6M |
2023-11-15 | 43.97 | 46.38 | 42.22 | 45.50 | 6.4M |
2023-11-14 | 40.47 | 41.56 | 40.03 | 41.56 | 1.4M |
2023-11-13 | 41.78 | 41.78 | 40.03 | 40.47 | 1.2M |
2023-11-10 | 39.59 | 42.88 | 39.59 | 41.56 | 1.6M |
2023-11-09 | 41.34 | 41.34 | 39.59 | 40.69 | 1.1M |
2023-11-08 | 41.13 | 42.00 | 40.91 | 41.13 | 1.0M |
2023-11-07 | 41.13 | 41.78 | 40.69 | 41.13 | 0.8M |
2023-11-06 | 42.00 | 42.44 | 41.34 | 41.34 | 1.5M |
2023-11-03 | 40.69 | 41.78 | 40.25 | 41.13 | 2.4M |
2023-11-02 | 38.06 | 40.69 | 38.06 | 40.25 | 2.3M |
2023-11-01 | 37.19 | 38.28 | 37.19 | 37.63 | 0.9M |
2023-10-31 | 38.28 | 38.28 | 36.31 | 36.97 | 1.6M |
2023-10-30 | 38.06 | 38.72 | 37.19 | 38.06 | 1.2M |
2023-10-27 | 37.84 | 39.16 | 36.97 | 38.94 | 2.4M |
2023-10-26 | 38.50 | 39.16 | 36.97 | 36.97 | 2.3M |
2023-10-25 | 40.69 | 41.13 | 38.50 | 38.50 | 2.9M |
2023-10-24 | 40.25 | 41.13 | 39.38 | 40.47 | 2.6M |
2023-10-20 | 40.25 | 40.69 | 38.28 | 39.81 | 5.3M |
2023-10-19 | 40.47 | 42.44 | 39.38 | 40.47 | 5.7M |
2023-10-18 | 46.38 | 46.38 | 38.50 | 40.25 | 7.4M |
2023-10-17 | 46.81 | 47.69 | 46.59 | 46.81 | 0.6M |
2023-10-16 | 47.91 | 47.91 | 45.94 | 46.38 | 0.8M |
2023-10-12 | 48.78 | 49.00 | 47.91 | 48.13 | 0.5M |
2023-10-11 | 47.47 | 49.44 | 47.25 | 49.00 | 1.2M |
2023-10-10 | 48.78 | 49.88 | 46.59 | 47.25 | 1.4M |
2023-10-09 | 51.84 | 51.84 | 47.47 | 48.34 | 2.0M |
2023-10-06 | 53.16 | 53.59 | 51.84 | 51.84 | 0.4M |
2023-10-05 | 53.81 | 54.03 | 52.50 | 52.94 | 0.9M |
2023-10-04 | 51.84 | 53.81 | 51.84 | 53.38 | 0.6M |
2023-10-03 | 53.38 | 53.38 | 51.84 | 51.84 | 1.2M |
2023-10-02 | 54.69 | 54.69 | 52.94 | 54.03 | 0.9M |
2023-09-29 | 54.91 | 54.91 | 54.03 | 54.47 | 0.3M |
2023-09-28 | 55.13 | 55.34 | 54.03 | 54.69 | 0.5M |
2023-09-27 | 54.69 | 55.13 | 54.03 | 54.91 | 0.5M |
2023-09-26 | 57.53 | 57.53 | 54.25 | 54.69 | 2.0M |
2023-09-25 | 59.28 | 59.28 | 57.31 | 57.75 | 0.6M |
2023-09-22 | 59.06 | 59.28 | 58.63 | 59.06 | 0.4M |
2023-09-21 | 58.19 | 59.28 | 58.19 | 58.84 | 0.8M |
2023-09-20 | 56.88 | 58.19 | 56.88 | 58.19 | 0.7M |
2023-09-19 | 57.53 | 57.75 | 56.66 | 56.66 | 0.8M |
2023-09-18 | 57.97 | 58.63 | 57.09 | 57.75 | 1.0M |
2023-09-15 | 59.28 | 59.28 | 57.53 | 57.97 | 0.9M |
2023-09-14 | 58.41 | 59.94 | 58.19 | 59.06 | 1.9M |
2023-09-13 | 57.97 | 59.06 | 57.75 | 58.19 | 1.0M |
2023-09-12 | 55.56 | 57.97 | 55.56 | 57.97 | 1.2M |
2023-09-11 | 57.09 | 57.31 | 55.56 | 55.78 | 0.9M |
2023-09-08 | 57.75 | 57.75 | 56.88 | 56.88 | 0.3M |
2023-09-07 | 57.31 | 57.97 | 57.31 | 57.53 | 0.5M |
2023-09-06 | 58.19 | 58.84 | 56.88 | 57.09 | 1.1M |
2023-09-05 | 59.06 | 59.50 | 57.97 | 58.41 | 1.0M |
2023-09-04 | 58.19 | 60.16 | 58.19 | 58.41 | 1.3M |
2023-09-01 | 58.84 | 59.06 | 57.53 | 57.75 | 0.7M |
2023-08-31 | 58.63 | 59.06 | 57.97 | 58.63 | 0.9M |
2023-08-30 | 59.50 | 59.50 | 58.41 | 58.41 | 1.6M |
2023-08-29 | 56.00 | 59.06 | 56.00 | 57.97 | 1.7M |
2023-08-28 | 54.69 | 55.09 | 53.89 | 54.49 | 3.0M |
2023-08-25 | 55.28 | 55.48 | 53.89 | 54.09 | 1.9M |
2023-08-24 | 54.29 | 56.48 | 54.09 | 55.28 | 2.9M |
2023-08-23 | 51.51 | 53.69 | 51.51 | 52.90 | 2.5M |
2023-08-22 | 51.31 | 51.51 | 50.31 | 50.91 | 1.2M |
2023-08-21 | 51.90 | 52.10 | 50.71 | 50.71 | 1.2M |
2023-08-18 | 50.71 | 52.70 | 50.51 | 51.90 | 2.3M |
2023-08-17 | 50.11 | 51.31 | 49.92 | 50.51 | 3.8M |
2023-08-16 | 55.68 | 55.68 | 46.14 | 49.12 | 11.9M |
2023-08-15 | 55.09 | 57.67 | 55.09 | 57.07 | 1.4M |
2023-08-11 | 55.88 | 55.88 | 54.69 | 54.69 | 1.2M |
2023-08-10 | 55.09 | 55.88 | 54.49 | 55.88 | 0.4M |
2023-08-09 | 54.09 | 55.88 | 54.09 | 55.88 | 0.9M |
2023-08-08 | 55.48 | 55.88 | 54.09 | 54.09 | 1.1M |
2023-08-07 | 57.27 | 57.47 | 54.89 | 55.09 | 2.8M |
2023-08-04 | 58.67 | 59.06 | 57.47 | 57.47 | 0.9M |
2023-08-03 | 58.07 | 59.26 | 58.07 | 58.47 | 0.7M |
2023-08-02 | 60.65 | 61.05 | 57.87 | 58.47 | 2.0M |
2023-07-31 | 61.65 | 62.24 | 60.46 | 60.65 | 1.4M |
2023-07-27 | 61.45 | 63.04 | 61.05 | 61.65 | 1.4M |
2023-07-26 | 62.05 | 62.44 | 61.45 | 61.45 | 0.3M |
2023-07-25 | 62.64 | 62.64 | 61.85 | 62.05 | 0.4M |
2023-07-24 | 63.04 | 63.44 | 62.24 | 62.64 | 0.8M |
2023-07-21 | 62.44 | 63.24 | 61.65 | 63.04 | 0.8M |
2023-07-20 | 62.44 | 63.24 | 62.05 | 62.44 | 0.7M |
2023-07-19 | 63.44 | 63.64 | 62.44 | 62.64 | 0.8M |
2023-07-18 | 64.03 | 64.03 | 63.04 | 63.44 | 0.7M |
2023-07-17 | 63.04 | 64.63 | 62.64 | 64.03 | 1.5M |
2023-07-14 | 61.45 | 63.04 | 61.25 | 63.04 | 1.2M |
2023-07-13 | 60.26 | 60.85 | 59.66 | 60.85 | 0.5M |
2023-07-12 | 61.45 | 62.05 | 59.86 | 60.26 | 1.4M |
2023-07-11 | 62.64 | 63.04 | 61.05 | 61.25 | 1.4M |
2023-07-10 | 62.44 | 62.64 | 61.65 | 62.05 | 0.5M |
2023-07-07 | 62.44 | 63.44 | 62.05 | 62.44 | 0.4M |
2023-07-06 | 63.04 | 63.64 | 62.24 | 62.44 | 0.7M |
2023-07-05 | 64.23 | 64.83 | 62.84 | 63.24 | 1.0M |
2023-07-04 | 63.24 | 65.03 | 63.24 | 64.23 | 1.1M |
2023-07-03 | 63.64 | 63.84 | 62.24 | 63.24 | 1.0M |
2023-06-30 | 63.64 | 64.43 | 63.04 | 63.44 | 1.2M |
2023-06-29 | 62.44 | 64.43 | 62.24 | 63.44 | 1.5M |
2023-06-28 | 61.65 | 63.64 | 61.45 | 62.05 | 2.4M |
2023-06-27 | 62.05 | 62.44 | 59.46 | 61.25 | 3.8M |
2023-06-26 | 66.42 | 66.42 | 60.46 | 61.25 | 5.6M |
2023-06-23 | 67.22 | 67.81 | 66.42 | 66.62 | 1.8M |
2023-06-22 | 68.21 | 68.61 | 67.02 | 67.61 | 1.9M |
2023-06-21 | 68.81 | 69.80 | 67.61 | 68.41 | 2.3M |
2023-06-20 | 69.80 | 70.40 | 68.21 | 68.81 | 2.1M |
2023-06-19 | 68.01 | 70.20 | 67.81 | 70.00 | 2.5M |
2023-06-16 | 68.81 | 69.21 | 67.02 | 67.81 | 2.2M |
2023-06-15 | 68.81 | 70.80 | 67.81 | 68.21 | 5.0M |
2023-06-14 | 66.82 | 68.81 | 65.82 | 68.81 | 2.4M |
2023-06-13 | 67.61 | 67.81 | 66.42 | 66.62 | 1.7M |
2023-06-12 | 67.61 | 69.21 | 67.02 | 67.61 | 2.1M |
2023-06-09 | 67.81 | 69.01 | 66.82 | 67.61 | 1.9M |
2023-06-08 | 68.01 | 68.81 | 65.63 | 67.61 | 3.3M |
2023-06-07 | 67.81 | 68.41 | 67.22 | 67.81 | 1.5M |
2023-06-06 | 65.03 | 68.01 | 64.83 | 68.01 | 5.1M |
2023-06-02 | 64.83 | 65.82 | 63.64 | 64.63 | 1.6M |
2023-06-01 | 65.63 | 66.22 | 64.23 | 64.23 | 2.1M |
2023-05-31 | 63.24 | 66.42 | 63.04 | 65.63 | 2.6M |
2023-05-30 | 63.44 | 64.63 | 63.44 | 63.64 | 1.0M |
2023-05-29 | 63.04 | 63.44 | 62.64 | 63.44 | 0.5M |
2023-05-26 | 63.44 | 63.44 | 62.44 | 62.44 | 0.6M |
2023-05-25 | 63.04 | 63.84 | 62.84 | 63.44 | 0.8M |
2023-05-24 | 63.64 | 65.23 | 62.84 | 62.84 | 2.1M |
2023-05-23 | 63.24 | 64.43 | 62.64 | 64.03 | 1.9M |
2023-05-22 | 62.05 | 63.04 | 60.26 | 63.04 | 2.8M |
2023-05-19 | 63.44 | 63.64 | 62.24 | 62.44 | 1.2M |
2023-05-18 | 63.84 | 64.23 | 63.44 | 63.44 | 1.3M |
2023-05-17 | 65.43 | 65.82 | 62.84 | 63.24 | 2.9M |
2023-05-16 | 63.24 | 67.02 | 63.04 | 65.23 | 4.2M |
2023-05-15 | 63.84 | 64.03 | 62.84 | 63.44 | 1.0M |
2023-05-12 | 64.43 | 64.83 | 63.24 | 63.64 | 1.8M |
2023-05-11 | 63.04 | 65.43 | 62.84 | 65.03 | 2.4M |
2023-05-10 | 62.64 | 63.44 | 62.05 | 63.04 | 1.0M |
2023-05-09 | 64.03 | 64.23 | 61.85 | 62.05 | 1.9M |
2023-05-08 | 62.44 | 64.43 | 62.05 | 63.64 | 2.1M |
2023-05-03 | 62.64 | 62.84 | 61.65 | 62.05 | 2.1M |
2023-05-02 | 62.84 | 63.44 | 62.05 | 62.84 | 1.0M |
2023-04-28 | 65.03 | 65.23 | 62.44 | 62.84 | 2.3M |
2023-04-27 | 64.83 | 65.63 | 64.03 | 64.23 | 2.1M |
2023-04-26 | 62.84 | 65.63 | 61.25 | 65.23 | 3.5M |
2023-04-25 | 64.23 | 64.43 | 62.24 | 62.44 | 2.8M |
2023-04-24 | 64.23 | 65.43 | 63.84 | 64.03 | 2.4M |
2023-04-21 | 66.62 | 67.42 | 63.84 | 64.23 | 5.8M |
2023-04-20 | 69.60 | 69.60 | 66.02 | 66.22 | 6.0M |
2023-04-19 | 71.59 | 72.19 | 69.21 | 69.21 | 5.8M |
2023-04-18 | 69.21 | 72.78 | 68.81 | 71.99 | 11.1M |
2023-04-17 | 67.61 | 69.01 | 66.62 | 68.61 | 4.0M |
2023-04-12 | 67.42 | 69.40 | 66.22 | 68.21 | 4.0M |
2023-04-11 | 66.22 | 68.61 | 65.63 | 67.61 | 3.4M |
2023-04-10 | 65.23 | 66.42 | 64.43 | 65.82 | 1.4M |
2023-04-07 | 65.03 | 65.63 | 64.43 | 64.83 | 0.9M |
2023-04-05 | 65.03 | 66.42 | 63.44 | 64.43 | 3.0M |
2023-04-04 | 67.22 | 67.22 | 64.43 | 64.43 | 2.8M |
2023-04-03 | 67.81 | 70.40 | 67.22 | 67.22 | 7.3M |
2023-03-31 | 67.22 | 67.81 | 66.42 | 67.61 | 1.3M |
2023-03-30 | 68.01 | 68.21 | 66.82 | 67.22 | 1.7M |
2023-03-29 | 67.22 | 68.81 | 66.62 | 68.21 | 3.3M |
2023-03-28 | 67.42 | 67.42 | 66.42 | 66.82 | 1.4M |
2023-03-27 | 63.84 | 67.02 | 63.04 | 66.82 | 2.6M |
2023-03-24 | 64.63 | 64.83 | 63.64 | 63.64 | 0.7M |
2023-03-23 | 63.04 | 65.23 | 62.84 | 64.83 | 1.4M |
2023-03-22 | 64.23 | 64.43 | 63.24 | 63.24 | 1.0M |
2023-03-21 | 66.62 | 66.62 | 63.04 | 63.64 | 2.3M |
2023-03-20 | 67.02 | 67.61 | 65.43 | 65.63 | 1.6M |
2023-03-17 | 68.61 | 68.61 | 65.82 | 66.42 | 3.0M |
2023-03-16 | 66.62 | 69.01 | 66.22 | 68.21 | 4.3M |
2023-03-15 | 64.43 | 67.81 | 64.03 | 66.82 | 3.2M |
2023-03-14 | 65.43 | 66.42 | 62.84 | 63.64 | 4.7M |
2023-03-13 | 65.82 | 68.61 | 64.63 | 65.23 | 4.4M |
2023-03-10 | 67.81 | 69.40 | 66.22 | 66.42 | 4.4M |
2023-03-09 | 68.61 | 71.19 | 67.02 | 68.01 | 11.1M |
2023-03-08 | 62.84 | 69.01 | 62.24 | 68.81 | 6.9M |
2023-03-07 | 61.25 | 63.64 | 61.05 | 63.44 | 2.1M |
2023-03-03 | 61.65 | 62.24 | 59.46 | 61.05 | 1.7M |
2023-03-02 | 61.65 | 62.64 | 60.65 | 61.45 | 1.3M |
2023-03-01 | 62.84 | 63.44 | 61.05 | 61.05 | 2.3M |
2023-02-28 | 56.48 | 62.44 | 56.48 | 62.05 | 5.4M |
2023-02-27 | 60.85 | 60.85 | 57.07 | 57.07 | 3.6M |
2023-02-24 | 60.46 | 61.65 | 59.46 | 60.65 | 2.4M |
2023-02-23 | 60.85 | 60.85 | 59.26 | 60.26 | 1.5M |
2023-02-22 | 63.44 | 63.44 | 60.06 | 60.85 | 2.3M |
2023-02-21 | 63.44 | 63.84 | 63.04 | 63.44 | 0.6M |
2023-02-20 | 64.03 | 64.43 | 63.44 | 63.84 | 0.6M |
2023-02-17 | 64.03 | 64.03 | 62.84 | 63.84 | 0.9M |
2023-02-16 | 62.64 | 64.83 | 62.24 | 64.63 | 1.5M |
2023-02-15 | 63.64 | 64.03 | 62.24 | 62.44 | 2.1M |
2023-02-14 | 67.81 | 68.41 | 62.05 | 63.64 | 4.3M |
2023-02-13 | 66.22 | 68.01 | 65.43 | 68.01 | 2.6M |
2023-02-10 | 65.23 | 67.22 | 64.63 | 66.42 | 2.5M |
2023-02-09 | 64.63 | 65.43 | 62.64 | 65.43 | 1.9M |
2023-02-08 | 65.23 | 66.02 | 61.85 | 64.03 | 3.4M |
2023-02-07 | 67.02 | 68.01 | 64.43 | 65.23 | 2.9M |
2023-02-06 | 62.05 | 67.42 | 62.05 | 67.42 | 5.9M |
2023-02-03 | 61.05 | 63.44 | 60.06 | 62.84 | 11.9M |
2023-02-02 | 65.03 | 65.23 | 60.65 | 60.65 | 13.9M |
2023-02-01 | 62.64 | 64.23 | 62.44 | 63.84 | 19.7M |
2023-01-31 | 61.45 | 62.05 | 60.06 | 60.65 | 12.9M |
2023-01-30 | 58.27 | 61.85 | 58.07 | 61.45 | 28.2M |
2023-01-27 | 54.89 | 57.47 | 54.29 | 57.47 | 29.6M |
2023-01-26 | 54.89 | 56.88 | 54.29 | 54.49 | 43.6M |
2023-01-25 | 49.52 | 57.47 | 48.72 | 54.89 | 171.5M |