19.64
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 | 31.77 | 31.88 | 30.91 | 31.47 | 2.6M |
| 2022-12-29 | 32.19 | 32.20 | 31.18 | 31.67 | 3.7M |
| 2022-12-28 | 32.26 | 33.53 | 31.85 | 31.96 | 4.8M |
| 2022-12-27 | 32.15 | 32.80 | 31.69 | 32.80 | 3.8M |
| 2022-12-26 | 31.39 | 33.22 | 31.17 | 32.37 | 4.5M |
| 2022-12-23 | 31.36 | 32.15 | 30.85 | 31.25 | 3.2M |
| 2022-12-22 | 31.90 | 32.64 | 31.19 | 31.45 | 5.0M |
| 2022-12-21 | 30.80 | 31.72 | 30.80 | 31.52 | 3.8M |
| 2022-12-20 | 31.51 | 31.69 | 30.34 | 30.53 | 3.6M |
| 2022-12-19 | 31.47 | 32.82 | 30.65 | 31.69 | 3.6M |
| 2022-12-16 | 32.34 | 32.55 | 31.21 | 31.73 | 3.7M |
| 2022-12-15 | 33.01 | 33.51 | 32.10 | 32.22 | 5.7M |
| 2022-12-14 | 31.17 | 33.88 | 31.17 | 33.10 | 7.7M |
| 2022-12-13 | 31.00 | 32.55 | 30.91 | 31.65 | 5.5M |
| 2022-12-12 | 31.03 | 31.92 | 31.00 | 31.28 | 3.7M |
| 2022-12-09 | 31.30 | 31.76 | 30.71 | 31.40 | 6.5M |
| 2022-12-08 | 31.65 | 32.26 | 31.31 | 31.78 | 4.8M |
| 2022-12-07 | 31.17 | 33.22 | 30.92 | 31.99 | 8.7M |
| 2022-12-06 | 30.28 | 32.77 | 30.28 | 31.17 | 8.9M |
| 2022-12-05 | 31.23 | 31.24 | 29.50 | 30.75 | 9.1M |
| 2022-12-02 | 30.13 | 30.85 | 29.67 | 30.63 | 11.8M |
| 2022-12-01 | 29.70 | 31.24 | 29.63 | 29.83 | 16.7M |
| 2022-11-30 | 29.01 | 29.35 | 28.32 | 28.40 | 3.2M |
| 2022-11-29 | 27.95 | 29.76 | 27.82 | 29.43 | 5.8M |
| 2022-11-28 | 27.18 | 28.29 | 26.80 | 27.94 | 3.1M |
| 2022-11-25 | 28.55 | 28.56 | 27.00 | 27.70 | 3.7M |
| 2022-11-24 | 27.66 | 28.43 | 27.50 | 28.30 | 2.9M |
| 2022-11-23 | 27.54 | 28.45 | 26.99 | 27.70 | 3.6M |
| 2022-11-22 | 28.11 | 28.30 | 27.39 | 27.44 | 2.4M |
| 2022-11-21 | 28.26 | 28.44 | 27.50 | 28.20 | 2.7M |
| 2022-11-18 | 28.96 | 29.57 | 28.49 | 28.58 | 2.6M |
| 2022-11-17 | 29.79 | 29.79 | 28.74 | 29.15 | 3.1M |
| 2022-11-16 | 29.43 | 30.55 | 29.19 | 30.05 | 3.0M |
| 2022-11-15 | 29.35 | 30.07 | 29.06 | 29.60 | 3.1M |
| 2022-11-14 | 29.69 | 30.17 | 29.21 | 29.50 | 3.9M |
| 2022-11-11 | 30.50 | 31.18 | 28.91 | 29.93 | 7.0M |
| 2022-11-10 | 28.47 | 29.93 | 28.47 | 29.69 | 6.0M |
| 2022-11-09 | 29.24 | 29.78 | 28.50 | 28.79 | 4.5M |
| 2022-11-08 | 30.10 | 30.19 | 28.56 | 29.04 | 3.8M |
| 2022-11-07 | 29.94 | 31.20 | 29.56 | 29.90 | 4.2M |
| 2022-11-04 | 29.10 | 31.29 | 28.71 | 30.33 | 8.3M |
| 2022-11-03 | 28.22 | 29.54 | 27.75 | 29.28 | 5.9M |
| 2022-11-02 | 28.00 | 28.66 | 26.92 | 28.24 | 8.4M |
| 2022-11-01 | 25.34 | 27.78 | 24.82 | 27.40 | 9.9M |
| 2022-10-31 | 24.84 | 25.75 | 24.50 | 25.25 | 6.1M |
| 2022-10-28 | 27.86 | 27.97 | 24.84 | 24.84 | 7.8M |
| 2022-10-27 | 27.43 | 28.20 | 27.13 | 27.60 | 4.9M |
| 2022-10-26 | 28.00 | 28.79 | 27.61 | 27.61 | 7.3M |
| 2022-10-25 | 27.95 | 28.25 | 26.78 | 27.80 | 6.2M |
| 2022-10-24 | 28.61 | 29.10 | 28.10 | 28.16 | 5.9M |
| 2022-10-21 | 29.29 | 29.69 | 28.31 | 28.88 | 9.7M |
| 2022-10-20 | 30.80 | 32.24 | 30.00 | 30.10 | 10.5M |
| 2022-10-19 | 30.70 | 31.77 | 30.18 | 31.16 | 13.8M |
| 2022-10-18 | 30.09 | 30.58 | 29.39 | 30.38 | 12.7M |
| 2022-10-17 | 30.02 | 30.40 | 29.11 | 30.09 | 14.3M |
| 2022-10-14 | 33.88 | 34.57 | 30.38 | 30.90 | 25.9M |
| 2022-10-13 | 32.88 | 33.78 | 32.08 | 33.76 | 17.6M |
| 2022-10-12 | 29.66 | 31.95 | 29.35 | 30.71 | 16.5M |
| 2022-10-11 | 29.50 | 30.59 | 27.88 | 29.70 | 16.8M |
| 2022-10-10 | 31.90 | 32.65 | 29.01 | 29.41 | 21.7M |
| 2022-09-30 | 29.06 | 31.94 | 29.05 | 31.94 | 25.8M |
| 2022-09-29 | 29.04 | 29.04 | 29.04 | 29.04 | 3.5M |
| 2022-09-28 | 26.40 | 26.40 | 26.40 | 26.40 | 0.5M |
| 2022-09-27 | 24.00 | 24.00 | 24.00 | 24.00 | 0.4M |
| 2022-09-26 | 18.18 | 21.82 | 18.18 | 21.82 | 2.3M |