22.20
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0M |
| 2024-12-26 | 34.45 | 34.65 | 34.45 | 34.65 | 0.0M |
| 2024-12-24 | 33.70 | 33.70 | 32.80 | 33.00 | 0.0M |
| 2024-12-23 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0M |
| 2024-12-20 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0M |
| 2024-12-19 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0M |
| 2024-12-18 | 33.40 | 36.20 | 33.40 | 33.45 | 0.0M |
| 2024-12-17 | 34.50 | 35.10 | 34.30 | 35.05 | 0.0M |
| 2024-12-09 | 36.10 | 36.10 | 36.10 | 36.10 | 0.0M |
| 2024-12-04 | 35.10 | 36.95 | 35.10 | 36.00 | 0.0M |
| 2024-12-02 | 38.00 | 38.00 | 35.50 | 36.95 | 0.0M |
| 2024-11-29 | 36.90 | 37.25 | 36.90 | 37.00 | 0.0M |
| 2024-11-27 | 35.90 | 36.00 | 35.90 | 36.00 | 0.0M |
| 2024-11-26 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-11-25 | 36.00 | 36.50 | 34.00 | 34.00 | 0.0M |
| 2024-11-22 | 34.00 | 34.85 | 34.00 | 34.85 | 0.0M |
| 2024-11-21 | 31.80 | 33.20 | 31.80 | 33.20 | 0.0M |
| 2024-11-19 | 33.55 | 34.70 | 33.25 | 33.25 | 0.1M |
| 2024-11-14 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-11-13 | 33.70 | 35.00 | 33.70 | 35.00 | 0.0M |
| 2024-11-12 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0M |
| 2024-11-11 | 35.00 | 36.50 | 35.00 | 35.00 | 0.0M |
| 2024-11-07 | 35.80 | 36.50 | 35.00 | 36.50 | 0.0M |
| 2024-11-04 | 35.10 | 35.80 | 35.10 | 35.80 | 0.0M |
| 2024-10-28 | 34.10 | 34.10 | 34.10 | 34.10 | 0.0M |
| 2024-10-25 | 32.80 | 34.15 | 32.80 | 34.15 | 0.0M |
| 2024-10-23 | 34.10 | 34.10 | 33.70 | 33.70 | 0.0M |
| 2024-10-22 | 34.60 | 34.60 | 34.60 | 34.60 | 0.0M |
| 2024-10-21 | 36.25 | 36.25 | 36.25 | 36.25 | 0.0M |
| 2024-10-18 | 36.40 | 36.70 | 34.55 | 34.55 | 0.0M |
| 2024-10-16 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-10-15 | 34.65 | 34.65 | 34.50 | 34.50 | 0.0M |
| 2024-10-14 | 35.05 | 36.00 | 35.05 | 36.00 | 0.0M |
| 2024-10-11 | 35.00 | 35.00 | 35.00 | 35.00 | 0.0M |
| 2024-10-10 | 35.05 | 35.25 | 35.05 | 35.25 | 0.0M |
| 2024-10-09 | 36.20 | 36.20 | 36.20 | 36.20 | 0.0M |
| 2024-10-08 | 35.10 | 35.10 | 35.00 | 35.00 | 0.0M |
| 2024-10-04 | 35.00 | 36.85 | 35.00 | 36.85 | 0.0M |
| 2024-10-03 | 36.00 | 36.00 | 35.10 | 35.10 | 0.0M |
| 2024-10-01 | 36.00 | 36.85 | 36.00 | 36.40 | 0.0M |
| 2024-09-30 | 38.00 | 38.00 | 36.90 | 36.90 | 0.1M |
| 2024-09-27 | 40.50 | 40.50 | 38.80 | 38.80 | 0.0M |
| 2024-09-26 | 41.80 | 41.95 | 39.00 | 40.80 | 0.1M |
| 2024-09-25 | 40.35 | 40.35 | 39.00 | 40.20 | 0.1M |
| 2024-09-24 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0M |
| 2024-09-23 | 35.65 | 36.65 | 35.65 | 36.65 | 0.0M |
| 2024-09-20 | 33.50 | 34.95 | 33.50 | 34.95 | 0.0M |
| 2024-09-19 | 34.50 | 34.50 | 33.25 | 33.30 | 0.0M |
| 2024-09-18 | 34.60 | 35.05 | 34.60 | 35.00 | 0.0M |
| 2024-09-13 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-09-11 | 35.80 | 37.40 | 35.80 | 36.10 | 0.0M |
| 2024-09-09 | 36.50 | 37.50 | 36.40 | 37.50 | 0.0M |
| 2024-09-06 | 36.00 | 36.00 | 35.75 | 35.75 | 0.0M |
| 2024-09-02 | 37.40 | 37.40 | 37.40 | 37.40 | 0.0M |
| 2024-08-30 | 38.95 | 38.95 | 37.40 | 37.40 | 0.0M |
| 2024-08-28 | 40.95 | 40.95 | 38.25 | 38.25 | 0.0M |
| 2024-08-26 | 38.05 | 41.50 | 38.05 | 40.00 | 0.0M |
| 2024-08-23 | 38.45 | 40.40 | 37.50 | 39.60 | 0.0M |
| 2024-08-22 | 38.00 | 38.50 | 38.00 | 38.50 | 0.0M |
| 2024-08-21 | 38.00 | 39.00 | 37.85 | 38.95 | 0.1M |
| 2024-08-14 | 36.75 | 37.50 | 36.75 | 37.50 | 0.0M |
| 2024-08-12 | 36.00 | 38.85 | 36.00 | 38.40 | 0.0M |
| 2024-08-09 | 35.75 | 37.00 | 35.75 | 37.00 | 0.0M |
| 2024-08-08 | 37.00 | 37.30 | 37.00 | 37.30 | 0.0M |
| 2024-08-07 | 37.50 | 37.50 | 37.45 | 37.45 | 0.0M |
| 2024-08-06 | 40.55 | 40.55 | 37.45 | 37.45 | 0.0M |
| 2024-08-05 | 39.25 | 39.25 | 39.25 | 39.25 | 0.0M |
| 2024-08-02 | 37.50 | 41.30 | 37.40 | 41.30 | 0.1M |
| 2024-08-01 | 36.50 | 39.35 | 36.50 | 39.35 | 0.0M |
| 2024-07-31 | 38.15 | 38.15 | 38.15 | 38.15 | 0.0M |
| 2024-07-29 | 38.30 | 39.15 | 37.95 | 38.15 | 0.1M |
| 2024-07-24 | 39.95 | 39.95 | 39.95 | 39.95 | 0.0M |
| 2024-07-23 | 41.00 | 41.00 | 40.85 | 40.85 | 0.0M |
| 2024-07-22 | 38.05 | 40.95 | 38.05 | 40.00 | 0.0M |
| 2024-07-19 | 39.95 | 39.95 | 39.75 | 39.75 | 0.0M |
| 2024-07-18 | 39.25 | 39.85 | 39.25 | 39.60 | 0.0M |
| 2024-07-16 | 37.85 | 38.15 | 37.85 | 38.10 | 0.0M |
| 2024-07-12 | 39.00 | 39.00 | 37.05 | 38.15 | 0.1M |
| 2024-07-11 | 38.25 | 39.00 | 37.00 | 39.00 | 0.0M |
| 2024-07-10 | 38.05 | 39.95 | 38.05 | 38.95 | 0.0M |
| 2024-07-09 | 37.65 | 38.25 | 37.65 | 38.05 | 0.0M |
| 2024-07-08 | 39.50 | 39.50 | 39.50 | 39.50 | 0.0M |
| 2024-07-04 | 39.75 | 39.75 | 39.50 | 39.50 | 0.0M |
| 2024-07-03 | 40.00 | 40.05 | 38.00 | 40.00 | 0.1M |
| 2024-07-01 | 38.55 | 39.95 | 38.50 | 39.95 | 0.0M |
| 2024-06-28 | 40.40 | 40.40 | 40.40 | 40.40 | 0.0M |
| 2024-06-27 | 39.20 | 40.40 | 39.20 | 40.40 | 0.0M |
| 2024-06-24 | 38.00 | 38.80 | 38.00 | 38.80 | 0.0M |
| 2024-06-20 | 39.55 | 40.00 | 39.55 | 40.00 | 0.0M |
| 2024-06-18 | 38.85 | 42.80 | 38.80 | 41.30 | 0.0M |
| 2024-06-13 | 40.80 | 40.80 | 40.80 | 40.80 | 0.0M |
| 2024-06-11 | 39.00 | 40.80 | 39.00 | 40.80 | 0.0M |
| 2024-06-06 | 36.60 | 39.00 | 36.60 | 39.00 | 0.0M |
| 2024-06-05 | 36.10 | 39.25 | 36.10 | 37.30 | 0.0M |
| 2024-06-04 | 38.00 | 38.35 | 38.00 | 38.00 | 0.0M |
| 2024-06-03 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-05-31 | 39.50 | 40.00 | 39.50 | 40.00 | 0.0M |
| 2024-05-30 | 40.05 | 40.50 | 39.00 | 40.50 | 0.0M |
| 2024-05-28 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0M |
| 2024-05-27 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0M |
| 2024-05-24 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |
| 2024-05-23 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0M |
| 2024-05-22 | 40.50 | 41.00 | 40.30 | 40.95 | 0.0M |
| 2024-05-21 | 44.00 | 44.00 | 42.40 | 42.40 | 0.0M |
| 2024-05-17 | 41.45 | 44.60 | 41.45 | 44.60 | 0.0M |
| 2024-05-15 | 43.60 | 43.60 | 43.60 | 43.60 | 0.0M |
| 2024-05-14 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0M |
| 2024-05-13 | 39.50 | 43.40 | 39.50 | 39.60 | 0.0M |
| 2024-05-09 | 41.55 | 41.55 | 41.55 | 41.55 | 0.0M |
| 2024-05-08 | 44.05 | 44.05 | 43.70 | 43.70 | 0.0M |
| 2024-05-07 | 45.00 | 46.75 | 45.00 | 46.00 | 0.0M |
| 2024-05-06 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-05-03 | 47.25 | 47.25 | 46.00 | 46.00 | 0.0M |
| 2024-05-02 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-04-30 | 44.50 | 44.50 | 44.50 | 44.50 | 0.0M |
| 2024-04-25 | 44.45 | 44.45 | 44.45 | 44.45 | 0.0M |
| 2024-04-24 | 44.50 | 44.50 | 43.70 | 43.75 | 0.1M |
| 2024-04-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2024-04-19 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0M |
| 2024-04-18 | 45.55 | 45.55 | 45.55 | 45.55 | 0.0M |
| 2024-04-16 | 48.00 | 48.00 | 47.10 | 47.10 | 0.0M |
| 2024-04-15 | 47.90 | 47.90 | 47.90 | 47.90 | 0.0M |
| 2024-04-12 | 53.70 | 53.70 | 49.05 | 50.40 | 0.1M |
| 2024-04-10 | 51.60 | 51.60 | 51.60 | 51.60 | 0.0M |
| 2024-04-09 | 51.35 | 51.60 | 51.35 | 51.60 | 0.0M |
| 2024-04-08 | 54.00 | 54.00 | 53.90 | 54.00 | 0.0M |
| 2024-04-05 | 52.00 | 52.20 | 51.90 | 52.15 | 0.0M |
| 2024-04-03 | 49.85 | 49.85 | 48.60 | 49.85 | 0.0M |
| 2024-04-02 | 47.65 | 47.90 | 47.50 | 47.50 | 0.0M |
| 2024-04-01 | 45.65 | 45.65 | 45.65 | 45.65 | 0.0M |
| 2024-03-28 | 44.05 | 47.00 | 44.05 | 44.10 | 0.0M |
| 2024-03-27 | 48.00 | 48.00 | 46.00 | 46.00 | 0.0M |
| 2024-03-26 | 48.00 | 48.00 | 48.00 | 48.00 | 0.0M |
| 2024-03-22 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2024-03-21 | 46.55 | 50.00 | 46.55 | 49.20 | 0.1M |
| 2024-03-20 | 49.75 | 49.80 | 48.95 | 48.95 | 0.0M |
| 2024-03-19 | 47.30 | 47.45 | 47.30 | 47.45 | 0.0M |
| 2024-03-18 | 45.15 | 45.20 | 45.15 | 45.20 | 0.0M |
| 2024-03-14 | 44.70 | 48.00 | 44.70 | 47.50 | 0.1M |
| 2024-03-13 | 47.10 | 47.10 | 47.05 | 47.05 | 0.0M |
| 2024-03-12 | 51.00 | 51.00 | 49.50 | 49.50 | 0.0M |
| 2024-03-11 | 55.00 | 55.00 | 55.00 | 55.00 | 0.0M |
| 2024-03-07 | 57.20 | 57.20 | 57.05 | 57.05 | 0.0M |
| 2024-03-06 | 63.00 | 63.00 | 59.00 | 59.00 | 0.0M |
| 2024-03-04 | 66.00 | 66.00 | 64.00 | 64.00 | 0.0M |
| 2024-02-28 | 64.25 | 64.25 | 62.40 | 63.50 | 0.0M |
| 2024-02-23 | 64.25 | 66.00 | 64.25 | 66.00 | 0.0M |
| 2024-02-20 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-02-16 | 66.05 | 68.95 | 66.05 | 68.95 | 0.0M |
| 2024-02-15 | 69.60 | 69.60 | 69.60 | 69.60 | 0.0M |
| 2024-02-14 | 67.95 | 68.60 | 64.95 | 65.35 | 0.1M |
| 2024-02-13 | 63.00 | 66.00 | 60.00 | 65.15 | 0.0M |
| 2024-02-12 | 68.65 | 68.65 | 63.00 | 63.00 | 0.1M |
| 2024-02-09 | 67.00 | 69.50 | 65.10 | 68.70 | 0.2M |
| 2024-02-08 | 66.00 | 70.00 | 65.00 | 67.20 | 0.1M |
| 2024-02-07 | 68.00 | 68.00 | 67.00 | 67.25 | 0.0M |
| 2024-02-05 | 70.50 | 70.50 | 68.00 | 68.00 | 0.0M |
| 2024-02-02 | 70.00 | 74.35 | 69.00 | 71.05 | 0.1M |
| 2024-02-01 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-01-31 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2024-01-30 | 74.10 | 75.00 | 70.10 | 70.10 | 0.1M |
| 2024-01-29 | 65.50 | 74.00 | 65.00 | 72.15 | 0.3M |
| 2024-01-25 | 53.40 | 64.10 | 53.40 | 63.25 | 0.4M |
| 2024-01-24 | 53.75 | 53.90 | 53.00 | 53.45 | 0.0M |
| 2024-01-23 | 53.75 | 54.40 | 51.75 | 51.75 | 0.0M |
| 2024-01-20 | 49.90 | 53.75 | 49.75 | 52.00 | 0.2M |
| 2024-01-19 | 48.00 | 48.50 | 45.00 | 48.15 | 0.1M |
| 2024-01-18 | 47.95 | 49.05 | 47.95 | 49.00 | 0.0M |
| 2024-01-17 | 47.00 | 47.00 | 47.00 | 47.00 | 0.0M |
| 2024-01-15 | 47.10 | 49.00 | 47.10 | 48.05 | 0.0M |
| 2024-01-12 | 48.00 | 48.05 | 47.15 | 48.05 | 0.0M |
| 2024-01-11 | 49.80 | 49.85 | 48.05 | 48.65 | 0.0M |
| 2024-01-10 | 49.00 | 49.85 | 49.00 | 49.85 | 0.0M |
| 2024-01-09 | 48.50 | 50.10 | 48.50 | 49.00 | 0.0M |
| 2024-01-08 | 50.40 | 50.40 | 48.05 | 48.50 | 0.0M |
| 2024-01-05 | 50.95 | 51.00 | 49.05 | 49.05 | 0.0M |
| 2024-01-04 | 49.15 | 49.50 | 48.45 | 49.15 | 0.0M |
| 2024-01-03 | 50.00 | 50.70 | 49.55 | 49.75 | 0.0M |
| 2024-01-02 | 50.70 | 51.00 | 50.70 | 51.00 | 0.0M |
| 2024-01-01 | 49.05 | 50.75 | 49.05 | 50.70 | 0.0M |