21.29
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 12.05 | 12.08 | 11.87 | 11.89 | 1.6M |
| 2022-12-29 | 12.27 | 12.35 | 12.00 | 12.25 | 0.9M |
| 2022-12-28 | 12.67 | 12.67 | 12.05 | 12.26 | 1.6M |
| 2022-12-27 | 12.40 | 12.77 | 12.40 | 12.49 | 1.3M |
| 2022-12-26 | 12.10 | 12.38 | 12.00 | 12.38 | 2.1M |
| 2022-12-23 | 12.40 | 12.40 | 11.63 | 11.79 | 3.7M |
| 2022-12-22 | 12.16 | 12.53 | 12.11 | 12.25 | 1.9M |
| 2022-12-21 | 12.00 | 12.25 | 11.87 | 12.00 | 10.9M |
| 2022-12-20 | 11.74 | 12.20 | 11.74 | 12.04 | 3.8M |
| 2022-12-19 | 11.83 | 12.15 | 11.83 | 12.03 | 1.6M |
| 2022-12-16 | 11.74 | 12.05 | 11.73 | 11.94 | 4.8M |
| 2022-12-15 | 11.22 | 11.68 | 11.22 | 11.64 | 4.5M |
| 2022-12-14 | 11.22 | 11.22 | 10.53 | 11.13 | 12.5M |
| 2022-12-13 | 10.21 | 10.68 | 10.21 | 10.68 | 4.3M |
| 2022-12-12 | 10.16 | 10.18 | 9.71 | 10.18 | 7.1M |
| 2022-12-09 | 9.69 | 9.69 | 9.39 | 9.69 | 5.7M |
| 2022-12-08 | 9.23 | 9.23 | 8.79 | 9.23 | 11.5M |
| 2022-12-07 | 8.79 | 8.79 | 8.79 | 8.79 | 0.3M |
| 2022-12-06 | 8.37 | 8.37 | 8.37 | 8.37 | 0.2M |
| 2022-12-05 | 7.98 | 7.98 | 7.94 | 7.98 | 6.4M |
| 2022-12-02 | 7.24 | 7.60 | 7.24 | 7.60 | 2.5M |
| 2022-12-01 | 7.12 | 7.24 | 7.02 | 7.24 | 3.7M |
| 2022-11-30 | 6.83 | 6.89 | 6.67 | 6.89 | 2.9M |
| 2022-11-29 | 6.40 | 6.56 | 6.16 | 6.56 | 4.8M |
| 2022-11-28 | 6.25 | 6.25 | 6.03 | 6.25 | 1.7M |
| 2022-11-25 | 5.95 | 5.95 | 5.68 | 5.95 | 6.9M |
| 2022-11-24 | 5.52 | 5.67 | 5.52 | 5.67 | 4.0M |
| 2022-11-23 | 5.29 | 5.40 | 5.12 | 5.40 | 6.2M |
| 2022-11-22 | 5.07 | 5.15 | 4.97 | 5.15 | 2.5M |
| 2022-11-21 | 4.83 | 4.91 | 4.70 | 4.90 | 1.0M |
| 2022-11-18 | 4.56 | 4.80 | 4.56 | 4.67 | 2.0M |
| 2022-11-17 | 4.40 | 4.57 | 4.40 | 4.57 | 2.4M |
| 2022-11-16 | 4.16 | 4.39 | 4.16 | 4.36 | 3.8M |
| 2022-11-15 | 4.16 | 4.21 | 4.14 | 4.18 | 0.9M |
| 2022-11-14 | 3.95 | 4.15 | 3.95 | 4.10 | 8.5M |
| 2022-11-11 | 3.87 | 3.95 | 3.84 | 3.95 | 9.7M |
| 2022-11-10 | 3.81 | 3.89 | 3.76 | 3.76 | 0.9M |
| 2022-11-09 | 3.69 | 3.76 | 3.65 | 3.71 | 1.6M |
| 2022-11-07 | 3.66 | 3.69 | 3.66 | 3.69 | 0.2M |
| 2022-11-04 | 3.73 | 3.81 | 3.68 | 3.68 | 2.3M |
| 2022-11-03 | 3.73 | 3.73 | 3.63 | 3.63 | 0.3M |
| 2022-11-02 | 3.73 | 3.73 | 3.73 | 3.73 | 0.1M |
| 2022-11-01 | 3.65 | 3.68 | 3.65 | 3.68 | 0.4M |
| 2022-10-31 | 3.30 | 3.51 | 3.18 | 3.51 | 1.9M |
| 2022-10-28 | 3.34 | 3.34 | 3.34 | 3.34 | 0.1M |
| 2022-10-27 | 3.42 | 3.42 | 3.42 | 3.42 | 0.1M |
| 2022-10-24 | 3.57 | 3.57 | 3.49 | 3.53 | 0.2M |
| 2022-10-21 | 3.42 | 3.51 | 3.38 | 3.50 | 0.4M |
| 2022-10-20 | 3.55 | 3.56 | 3.52 | 3.54 | 0.4M |
| 2022-10-19 | 3.55 | 3.67 | 3.51 | 3.67 | 1.2M |
| 2022-10-18 | 3.84 | 3.89 | 3.68 | 3.70 | 0.8M |
| 2022-10-17 | 3.65 | 3.71 | 3.65 | 3.71 | 0.5M |
| 2022-10-14 | 3.27 | 3.53 | 3.27 | 3.53 | 2.9M |
| 2022-10-13 | 3.47 | 3.47 | 3.35 | 3.36 | 1.6M |
| 2022-10-12 | 3.68 | 3.73 | 3.52 | 3.52 | 3.6M |
| 2022-10-11 | 3.93 | 3.94 | 3.61 | 3.62 | 2.7M |
| 2022-10-10 | 3.57 | 3.86 | 3.57 | 3.80 | 1.3M |
| 2022-10-07 | 3.54 | 3.74 | 3.28 | 3.71 | 5.2M |
| 2022-10-06 | 3.60 | 3.60 | 3.07 | 3.40 | 7.7M |
| 2022-10-04 | 3.01 | 3.28 | 3.01 | 3.28 | 4.3M |
| 2022-10-03 | 2.52 | 2.98 | 2.52 | 2.98 | 6.7M |
| 2022-09-30 | 2.03 | 2.48 | 2.03 | 2.48 | 8.8M |
| 2022-09-29 | 2.05 | 2.09 | 2.02 | 2.07 | 5.8M |
| 2022-09-28 | 2.05 | 2.07 | 2.03 | 2.03 | 8.3M |
| 2022-09-27 | 2.10 | 2.10 | 2.00 | 2.06 | 11.2M |
| 2022-09-26 | 1.98 | 2.09 | 1.88 | 2.00 | 7.1M |
| 2022-09-23 | 2.03 | 2.03 | 1.92 | 1.98 | 7.0M |
| 2022-09-22 | 2.05 | 2.13 | 2.01 | 2.02 | 15.0M |
| 2022-09-21 | 2.11 | 2.11 | 2.00 | 2.06 | 10.6M |
| 2022-09-20 | 1.92 | 2.05 | 1.88 | 2.03 | 25.3M |
| 2022-09-19 | 1.71 | 1.88 | 1.60 | 1.88 | 25.0M |
| 2022-09-16 | 1.56 | 1.56 | 1.56 | 1.56 | 0.3M |
| 2022-09-15 | 1.49 | 1.49 | 1.49 | 1.49 | 0.4M |
| 2022-09-14 | 1.42 | 1.42 | 1.42 | 1.42 | 21.1M |
| 2022-09-13 | 1.35 | 1.49 | 1.35 | 1.35 | 127.2M |
| 2022-09-12 | 1.42 | 1.42 | 1.42 | 1.42 | 0.7M |
| 2022-09-09 | 1.50 | 1.50 | 1.50 | 1.50 | 0.9M |
| 2022-09-08 | 1.52 | 1.65 | 1.52 | 1.57 | 78.9M |
| 2022-09-07 | 1.60 | 1.60 | 1.60 | 1.60 | 30.3M |
| 2022-09-06 | 1.69 | 1.69 | 1.69 | 1.69 | 0.8M |
| 2022-09-05 | 1.87 | 1.92 | 1.77 | 1.77 | 12.9M |