23.75
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 | 19.00 | 21.55 | 18.65 | 21.55 | 0.0M |
| 2024-12-30 | 23.70 | 23.70 | 20.70 | 20.70 | 0.0M |
| 2024-12-27 | 46.18 | 46.18 | 41.64 | 41.82 | 0.0M |
| 2024-12-26 | 26.60 | 26.60 | 24.55 | 25.40 | 0.0M |
| 2024-12-25 | 28.80 | 28.80 | 24.55 | 27.20 | 0.0M |
| 2024-12-24 | 27.25 | 27.25 | 27.25 | 27.25 | 0.0M |
| 2024-12-23 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-12-20 | 25.20 | 25.20 | 21.80 | 23.20 | 0.0M |
| 2024-12-19 | 23.00 | 23.00 | 21.35 | 23.00 | 0.0M |
| 2024-12-18 | 20.45 | 22.30 | 20.45 | 22.20 | 0.0M |
| 2024-12-17 | 22.70 | 23.00 | 21.50 | 22.35 | 0.0M |
| 2024-12-16 | 24.60 | 25.45 | 23.30 | 23.50 | 0.0M |
| 2024-12-13 | 25.00 | 25.00 | 23.40 | 23.50 | 0.0M |
| 2024-12-10 | 28.55 | 28.55 | 28.55 | 28.55 | 0.0M |
| 2024-12-09 | 37.00 | 37.00 | 30.55 | 30.55 | 0.0M |
| 2024-12-06 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0M |
| 2024-11-29 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2024-11-26 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0M |
| 2024-11-21 | 25.30 | 28.00 | 25.30 | 28.00 | 0.0M |
| 2024-11-13 | 27.95 | 27.95 | 27.95 | 27.95 | 0.0M |
| 2024-11-11 | 26.20 | 26.45 | 26.15 | 26.40 | 0.0M |
| 2024-11-07 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-29 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-24 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-15 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-10-08 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-09-30 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2024-09-27 | 29.70 | 29.70 | 29.00 | 29.00 | 0.0M |
| 2024-09-26 | 30.50 | 30.55 | 29.70 | 29.70 | 0.0M |
| 2024-09-25 | 30.55 | 30.55 | 30.55 | 30.55 | 0.0M |
| 2024-09-24 | 30.60 | 30.85 | 30.55 | 30.55 | 0.0M |
| 2024-09-23 | 30.40 | 30.90 | 30.40 | 30.45 | 0.0M |
| 2024-09-20 | 28.05 | 29.50 | 27.60 | 29.50 | 0.0M |
| 2024-09-19 | 30.00 | 31.90 | 28.55 | 28.70 | 0.0M |
| 2024-09-18 | 30.00 | 30.85 | 30.00 | 30.00 | 0.0M |
| 2024-09-16 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0M |
| 2024-09-13 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-08-28 | 26.95 | 27.70 | 26.10 | 26.10 | 0.0M |
| 2024-08-27 | 25.20 | 25.20 | 25.20 | 25.20 | 0.0M |
| 2024-08-21 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-08-19 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0M |
| 2024-08-12 | 27.20 | 27.20 | 27.20 | 27.20 | 0.0M |
| 2024-08-07 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2024-08-06 | 24.60 | 25.80 | 24.60 | 25.80 | 0.0M |
| 2024-08-05 | 23.55 | 23.55 | 23.50 | 23.50 | 0.0M |
| 2024-08-02 | 26.60 | 26.60 | 26.05 | 26.05 | 0.0M |
| 2024-08-01 | 27.55 | 27.55 | 26.60 | 26.60 | 0.0M |
| 2024-07-31 | 28.50 | 28.50 | 28.50 | 28.50 | 0.0M |
| 2024-07-17 | 29.80 | 29.80 | 28.60 | 28.60 | 0.0M |
| 2024-07-16 | 29.80 | 29.80 | 29.80 | 29.80 | 0.0M |
| 2024-07-15 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0M |
| 2024-07-12 | 28.00 | 28.30 | 28.00 | 28.30 | 0.0M |
| 2024-07-11 | 28.20 | 28.30 | 28.20 | 28.30 | 0.0M |
| 2024-07-08 | 30.10 | 30.35 | 30.00 | 30.00 | 0.0M |
| 2024-07-05 | 31.95 | 31.95 | 29.20 | 30.35 | 0.0M |
| 2024-07-04 | 30.05 | 31.05 | 30.05 | 31.05 | 0.0M |
| 2024-07-02 | 32.00 | 32.00 | 29.30 | 31.80 | 0.0M |
| 2024-07-01 | 32.05 | 33.30 | 32.05 | 32.50 | 0.0M |
| 2024-06-28 | 33.25 | 33.30 | 32.25 | 32.25 | 0.0M |
| 2024-06-27 | 32.05 | 33.30 | 32.00 | 33.30 | 0.0M |
| 2024-06-26 | 33.85 | 33.85 | 33.85 | 33.85 | 0.0M |
| 2024-06-24 | 32.85 | 32.85 | 32.80 | 32.80 | 0.0M |
| 2024-06-17 | 34.50 | 34.60 | 34.50 | 34.50 | 0.0M |
| 2024-06-13 | 33.80 | 36.85 | 32.75 | 36.85 | 0.0M |
| 2024-06-12 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-06-11 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-06-07 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-06-06 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0M |
| 2024-06-05 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0M |
| 2024-06-03 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0M |
| 2024-05-31 | 33.80 | 33.80 | 33.80 | 33.80 | 0.0M |
| 2024-05-29 | 34.15 | 34.15 | 34.15 | 34.15 | 0.0M |
| 2024-05-23 | 34.65 | 34.65 | 34.65 | 34.65 | 0.0M |
| 2024-05-22 | 34.80 | 34.80 | 34.65 | 34.65 | 0.0M |
| 2024-05-20 | 35.50 | 35.50 | 35.50 | 35.50 | 0.0M |
| 2024-05-16 | 35.10 | 35.10 | 35.10 | 35.10 | 0.0M |
| 2024-05-15 | 35.30 | 35.30 | 35.05 | 35.05 | 0.0M |
| 2024-05-09 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-08 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-05-03 | 35.80 | 35.80 | 35.80 | 35.80 | 0.0M |
| 2024-05-02 | 35.80 | 35.80 | 35.80 | 35.80 | 0.0M |
| 2024-04-29 | 39.90 | 39.90 | 38.00 | 38.00 | 0.0M |
| 2024-04-26 | 38.00 | 39.00 | 38.00 | 39.00 | 0.0M |
| 2024-04-25 | 36.80 | 36.80 | 36.80 | 36.80 | 0.0M |
| 2024-04-23 | 35.70 | 35.70 | 35.70 | 35.70 | 0.0M |
| 2024-04-22 | 35.10 | 37.80 | 35.10 | 35.70 | 0.0M |
| 2024-04-19 | 39.00 | 39.00 | 38.90 | 39.00 | 0.0M |
| 2024-04-17 | 36.50 | 37.50 | 36.50 | 37.50 | 0.0M |
| 2024-04-16 | 34.20 | 36.50 | 34.20 | 36.50 | 0.0M |
| 2024-04-11 | 35.20 | 35.20 | 35.20 | 35.20 | 0.0M |
| 2024-04-08 | 35.30 | 35.30 | 35.30 | 35.30 | 0.0M |
| 2024-04-03 | 40.20 | 40.20 | 35.45 | 35.80 | 0.0M |
| 2024-04-02 | 38.50 | 39.00 | 38.50 | 39.00 | 0.0M |
| 2024-03-27 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-03-26 | 37.00 | 37.00 | 37.00 | 37.00 | 0.0M |
| 2024-03-25 | 37.10 | 37.10 | 37.10 | 37.10 | 0.0M |
| 2024-03-21 | 39.90 | 39.90 | 36.80 | 36.80 | 0.0M |
| 2024-03-20 | 38.50 | 38.50 | 38.50 | 38.50 | 0.0M |
| 2024-03-19 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-03-18 | 35.50 | 36.00 | 35.50 | 36.00 | 0.0M |
| 2024-03-15 | 36.00 | 36.00 | 35.70 | 35.70 | 0.0M |
| 2024-03-14 | 35.50 | 35.50 | 35.00 | 35.00 | 0.0M |
| 2024-03-13 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-03-08 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-03-07 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-03-06 | 36.50 | 36.50 | 36.00 | 36.00 | 0.0M |
| 2024-03-05 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-03-04 | 36.00 | 36.00 | 35.65 | 35.65 | 0.0M |
| 2024-03-01 | 35.05 | 35.25 | 35.05 | 35.25 | 0.0M |
| 2024-02-29 | 37.10 | 39.50 | 35.95 | 35.95 | 0.0M |
| 2024-02-27 | 37.20 | 37.20 | 37.10 | 37.10 | 0.0M |
| 2024-02-26 | 37.70 | 37.90 | 37.25 | 37.25 | 0.0M |
| 2024-02-23 | 37.30 | 38.95 | 37.10 | 38.95 | 0.0M |
| 2024-02-19 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-02-15 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0M |
| 2024-02-02 | 38.85 | 39.00 | 38.85 | 39.00 | 0.0M |
| 2024-01-30 | 37.50 | 37.90 | 36.90 | 37.90 | 0.0M |
| 2024-01-29 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0M |
| 2024-01-22 | 37.20 | 37.20 | 37.00 | 37.05 | 0.0M |
| 2024-01-19 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-01-18 | 38.10 | 38.10 | 38.00 | 38.00 | 0.0M |
| 2024-01-05 | 40.00 | 40.00 | 40.00 | 40.00 | 0.0M |