378.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 42.00 | 44.00 | 41.00 | 44.00 | 0.7M |
| 2023-12-28 | 43.00 | 44.00 | 39.00 | 43.00 | 2.5M |
| 2023-12-27 | 45.00 | 45.00 | 42.00 | 43.00 | 0.4M |
| 2023-12-22 | 43.00 | 45.00 | 41.00 | 44.00 | 1.1M |
| 2023-12-21 | 42.00 | 45.00 | 39.00 | 43.00 | 1.5M |
| 2023-12-20 | 41.00 | 41.00 | 40.00 | 41.00 | 2.5M |
| 2023-12-19 | 41.00 | 42.00 | 39.00 | 42.00 | 0.6M |
| 2023-12-18 | 39.00 | 44.00 | 39.00 | 42.00 | 1.1M |
| 2023-12-15 | 44.00 | 45.00 | 42.00 | 43.00 | 0.7M |
| 2023-12-14 | 40.00 | 44.00 | 38.00 | 44.00 | 7.0M |
| 2023-12-13 | 40.00 | 42.00 | 37.00 | 40.00 | 3.3M |
| 2023-12-12 | 39.00 | 40.00 | 38.00 | 39.00 | 1.0M |
| 2023-12-11 | 40.00 | 40.00 | 37.00 | 39.00 | 1.2M |
| 2023-12-08 | 42.00 | 42.00 | 39.00 | 40.00 | 0.2M |
| 2023-12-07 | 40.00 | 41.00 | 39.00 | 40.00 | 0.6M |
| 2023-12-06 | 40.00 | 41.00 | 40.00 | 41.00 | 0.3M |
| 2023-12-05 | 42.00 | 42.00 | 40.00 | 41.00 | 0.3M |
| 2023-12-04 | 40.00 | 42.00 | 40.00 | 42.00 | 0.5M |
| 2023-12-01 | 42.00 | 42.00 | 39.00 | 42.00 | 0.3M |
| 2023-11-30 | 42.00 | 42.00 | 40.00 | 42.00 | 1.5M |
| 2023-11-29 | 42.00 | 43.00 | 40.00 | 43.00 | 0.4M |
| 2023-11-28 | 43.00 | 44.00 | 41.00 | 43.00 | 0.8M |
| 2023-11-27 | 41.00 | 45.00 | 39.00 | 44.00 | 3.6M |
| 2023-11-24 | 40.00 | 41.00 | 40.00 | 41.00 | 0.6M |
| 2023-11-23 | 42.00 | 42.00 | 39.00 | 40.00 | 0.8M |
| 2023-11-22 | 41.00 | 42.00 | 40.00 | 42.00 | 1.0M |
| 2023-11-21 | 41.00 | 42.00 | 40.00 | 42.00 | 0.3M |
| 2023-11-20 | 42.00 | 43.00 | 40.00 | 42.00 | 0.6M |
| 2023-11-17 | 42.00 | 43.00 | 41.00 | 43.00 | 1.0M |
| 2023-11-16 | 39.00 | 45.00 | 39.00 | 43.00 | 1.9M |
| 2023-11-15 | 45.00 | 45.00 | 39.00 | 43.00 | 2.2M |
| 2023-11-14 | 38.00 | 43.00 | 38.00 | 41.00 | 0.9M |
| 2023-11-13 | 47.00 | 47.00 | 41.00 | 42.00 | 0.9M |
| 2023-11-10 | 39.00 | 44.00 | 39.00 | 43.00 | 1.1M |
| 2023-11-09 | 47.00 | 47.00 | 41.00 | 43.00 | 1.7M |
| 2023-11-08 | 43.00 | 44.00 | 41.00 | 43.00 | 1.8M |
| 2023-11-07 | 43.00 | 44.00 | 42.00 | 43.00 | 0.5M |
| 2023-11-06 | 41.00 | 47.00 | 41.00 | 44.00 | 0.5M |
| 2023-11-03 | 40.00 | 45.00 | 40.00 | 44.00 | 0.3M |
| 2023-11-02 | 44.00 | 44.00 | 42.00 | 44.00 | 1.4M |
| 2023-11-01 | 44.00 | 45.00 | 42.00 | 44.00 | 0.7M |
| 2023-10-31 | 44.00 | 46.00 | 43.00 | 45.00 | 0.9M |
| 2023-10-30 | 45.00 | 46.00 | 44.00 | 45.00 | 0.1M |
| 2023-10-27 | 44.00 | 46.00 | 44.00 | 46.00 | 3.0M |
| 2023-10-26 | 45.00 | 46.00 | 44.00 | 46.00 | 6.0M |
| 2023-10-25 | 45.00 | 46.00 | 44.00 | 46.00 | 0.3M |
| 2023-10-24 | 44.00 | 48.00 | 44.00 | 46.00 | 2.9M |
| 2023-10-23 | 45.00 | 46.00 | 43.00 | 45.00 | 10.4M |
| 2023-10-20 | 46.00 | 46.00 | 44.00 | 45.00 | 1.0M |
| 2023-10-19 | 44.00 | 48.00 | 44.00 | 46.00 | 2.2M |
| 2023-10-18 | 46.00 | 46.00 | 42.00 | 44.00 | 4.3M |
| 2023-10-17 | 50.00 | 54.00 | 45.00 | 46.00 | 10.4M |
| 2023-10-16 | 48.00 | 50.00 | 46.00 | 50.00 | 7.8M |
| 2023-10-13 | 41.00 | 46.00 | 40.00 | 46.00 | 6.1M |
| 2023-10-12 | 42.00 | 42.00 | 40.00 | 42.00 | 1.4M |
| 2023-10-11 | 42.00 | 43.00 | 40.00 | 42.00 | 2.8M |
| 2023-10-10 | 45.00 | 45.00 | 41.00 | 42.00 | 1.3M |
| 2023-10-09 | 44.00 | 46.00 | 42.00 | 45.00 | 2.2M |
| 2023-10-06 | 43.00 | 46.00 | 42.00 | 45.00 | 2.1M |
| 2023-10-05 | 46.00 | 46.00 | 41.00 | 42.00 | 1.0M |
| 2023-10-04 | 48.00 | 48.00 | 41.00 | 43.00 | 7.3M |
| 2023-10-03 | 42.00 | 45.00 | 41.00 | 45.00 | 4.3M |
| 2023-10-02 | 42.00 | 43.00 | 40.00 | 41.00 | 4.7M |
| 2023-09-29 | 44.00 | 45.00 | 42.00 | 43.00 | 2.6M |
| 2023-09-27 | 48.00 | 48.00 | 44.00 | 45.00 | 4.0M |
| 2023-09-26 | 48.00 | 49.00 | 47.00 | 47.00 | 1.0M |
| 2023-09-25 | 48.00 | 49.00 | 47.00 | 49.00 | 1.3M |
| 2023-09-22 | 48.00 | 49.00 | 47.00 | 47.00 | 1.5M |
| 2023-09-21 | 50.00 | 51.00 | 48.00 | 49.00 | 1.4M |
| 2023-09-20 | 48.00 | 51.00 | 46.00 | 50.00 | 6.6M |
| 2023-09-19 | 45.00 | 49.00 | 45.00 | 48.00 | 1.9M |
| 2023-09-18 | 49.00 | 50.00 | 47.00 | 49.00 | 5.3M |
| 2023-09-15 | 50.00 | 51.00 | 48.00 | 50.00 | 4.3M |
| 2023-09-14 | 50.00 | 51.00 | 47.00 | 50.00 | 4.1M |
| 2023-09-13 | 52.00 | 52.00 | 50.00 | 51.00 | 1.5M |
| 2023-09-12 | 52.00 | 53.00 | 50.00 | 52.00 | 2.0M |
| 2023-09-11 | 55.00 | 55.00 | 51.00 | 52.00 | 4.2M |
| 2023-09-08 | 53.00 | 55.00 | 53.00 | 54.00 | 4.9M |
| 2023-09-07 | 55.00 | 55.00 | 51.00 | 53.00 | 7.9M |
| 2023-09-06 | 54.00 | 57.00 | 53.00 | 55.00 | 20.7M |
| 2023-09-05 | 50.00 | 55.00 | 50.00 | 53.00 | 7.9M |
| 2023-09-04 | 60.00 | 63.00 | 53.00 | 54.00 | 16.7M |
| 2023-09-01 | 50.00 | 58.00 | 50.00 | 58.00 | 11.4M |
| 2023-08-31 | 50.00 | 55.00 | 50.00 | 53.00 | 24.6M |
| 2023-08-30 | 55.00 | 55.00 | 55.00 | 55.00 | 4.7M |
| 2023-08-29 | 73.00 | 73.00 | 61.00 | 61.00 | 17.2M |
| 2023-08-28 | 67.00 | 67.00 | 65.00 | 67.00 | 10.8M |
| 2023-08-25 | 61.00 | 61.00 | 58.00 | 61.00 | 26.8M |
| 2023-08-24 | 56.00 | 56.00 | 53.00 | 56.00 | 35.9M |
| 2023-08-23 | 46.00 | 51.00 | 46.00 | 51.00 | 9.9M |
| 2023-08-22 | 47.00 | 51.00 | 46.00 | 47.00 | 28.1M |
| 2023-08-21 | 53.00 | 54.00 | 50.00 | 51.00 | 21.6M |
| 2023-08-18 | 55.00 | 55.00 | 52.00 | 54.00 | 20.8M |
| 2023-08-16 | 52.00 | 56.00 | 52.00 | 55.00 | 32.6M |
| 2023-08-15 | 63.00 | 63.00 | 55.00 | 56.00 | 60.6M |
| 2023-08-14 | 69.00 | 69.00 | 61.00 | 61.00 | 21.7M |
| 2023-08-11 | 66.00 | 77.00 | 66.00 | 67.00 | 46.5M |
| 2023-08-10 | 73.00 | 82.00 | 73.00 | 73.00 | 63.9M |
| 2023-08-09 | 81.00 | 81.00 | 81.00 | 81.00 | 8.0M |
| 2023-08-08 | 89.00 | 90.00 | 89.00 | 89.00 | 12.1M |
| 2023-08-07 | 118.00 | 118.00 | 98.00 | 98.00 | 183.0M |