44.94
最終更新: 2025-09-30
| 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 | 57.70 | 59.15 | 55.60 | 55.80 | 2.5M |
| 2022-12-29 | 58.85 | 59.15 | 57.10 | 57.40 | 1.7M |
| 2022-12-28 | 58.40 | 59.05 | 55.30 | 59.05 | 3.0M |
| 2022-12-23 | 58.80 | 59.50 | 58.15 | 58.50 | 0.9M |
| 2022-12-22 | 60.90 | 60.90 | 58.70 | 59.00 | 1.7M |
| 2022-12-21 | 60.80 | 61.10 | 59.60 | 59.95 | 1.2M |
| 2022-12-20 | 64.50 | 64.55 | 60.50 | 60.60 | 3.3M |
| 2022-12-19 | 64.00 | 67.30 | 64.00 | 64.25 | 2.9M |
| 2022-12-16 | 67.00 | 67.00 | 63.55 | 64.00 | 8.1M |
| 2022-12-15 | 67.30 | 67.55 | 64.95 | 67.35 | 2.6M |
| 2022-12-14 | 66.80 | 67.65 | 65.60 | 66.75 | 1.4M |
| 2022-12-13 | 67.50 | 67.55 | 66.05 | 66.20 | 1.2M |
| 2022-12-12 | 67.70 | 68.00 | 65.80 | 67.30 | 1.6M |
| 2022-12-09 | 65.40 | 68.15 | 64.05 | 67.70 | 2.7M |
| 2022-12-08 | 63.95 | 65.80 | 63.20 | 64.40 | 2.0M |
| 2022-12-07 | 65.80 | 67.40 | 63.80 | 63.90 | 2.3M |
| 2022-12-06 | 66.70 | 67.60 | 65.00 | 65.70 | 1.9M |
| 2022-12-05 | 66.50 | 68.55 | 66.40 | 67.50 | 2.5M |
| 2022-12-02 | 66.00 | 66.75 | 65.25 | 65.30 | 1.3M |
| 2022-12-01 | 67.00 | 67.90 | 65.50 | 66.20 | 3.1M |
| 2022-11-30 | 62.55 | 66.30 | 62.50 | 65.00 | 4.0M |
| 2022-11-29 | 61.00 | 62.60 | 60.60 | 61.95 | 2.5M |
| 2022-11-28 | 62.00 | 62.05 | 59.00 | 61.00 | 2.0M |
| 2022-11-25 | 66.00 | 66.00 | 62.90 | 63.25 | 1.2M |
| 2022-11-24 | 66.00 | 67.40 | 65.40 | 65.85 | 1.1M |
| 2022-11-23 | 65.20 | 66.65 | 64.50 | 65.85 | 1.0M |
| 2022-11-22 | 67.30 | 68.25 | 63.65 | 65.20 | 2.4M |
| 2022-11-21 | 64.40 | 66.85 | 63.60 | 66.85 | 1.9M |
| 2022-11-18 | 65.85 | 67.00 | 64.10 | 64.50 | 1.8M |
| 2022-11-17 | 66.60 | 68.00 | 64.00 | 66.40 | 3.3M |
| 2022-11-16 | 71.00 | 71.00 | 66.05 | 66.50 | 4.8M |
| 2022-11-15 | 69.80 | 72.30 | 68.25 | 71.30 | 2.8M |
| 2022-11-14 | 74.45 | 74.75 | 67.55 | 70.05 | 4.7M |
| 2022-11-11 | 76.50 | 76.95 | 73.25 | 73.50 | 2.4M |
| 2022-11-10 | 77.20 | 77.45 | 72.50 | 72.55 | 1.6M |
| 2022-11-09 | 78.20 | 79.80 | 76.60 | 78.70 | 2.6M |
| 2022-11-08 | 73.75 | 76.75 | 73.05 | 76.00 | 2.8M |
| 2022-11-07 | 72.05 | 75.70 | 72.05 | 72.50 | 2.2M |
| 2022-11-04 | 67.10 | 72.20 | 66.55 | 71.40 | 3.4M |
| 2022-11-03 | 69.90 | 69.90 | 66.45 | 66.85 | 1.2M |
| 2022-11-02 | 67.80 | 69.75 | 66.85 | 68.95 | 1.0M |
| 2022-11-01 | 64.85 | 68.30 | 64.05 | 68.10 | 2.8M |
| 2022-10-31 | 65.95 | 66.80 | 63.60 | 64.00 | 1.6M |
| 2022-10-28 | 67.95 | 67.95 | 63.85 | 63.85 | 1.5M |
| 2022-10-27 | 65.70 | 67.60 | 64.85 | 66.85 | 2.6M |
| 2022-10-26 | 62.00 | 65.15 | 62.00 | 63.75 | 1.5M |
| 2022-10-25 | 59.05 | 62.80 | 57.50 | 61.65 | 1.9M |
| 2022-10-24 | 60.20 | 61.60 | 58.70 | 59.00 | 3.1M |
| 2022-10-21 | 59.00 | 59.95 | 58.15 | 59.05 | 1.1M |
| 2022-10-20 | 60.30 | 60.70 | 58.50 | 58.70 | 1.7M |
| 2022-10-19 | 62.00 | 63.85 | 60.50 | 60.80 | 2.2M |
| 2022-10-18 | 60.80 | 62.20 | 60.20 | 61.70 | 1.8M |
| 2022-10-17 | 62.00 | 62.00 | 58.10 | 60.35 | 3.4M |
| 2022-10-14 | 62.50 | 64.00 | 61.50 | 61.75 | 2.8M |
| 2022-10-13 | 63.80 | 64.20 | 60.70 | 60.75 | 2.1M |
| 2022-10-12 | 65.00 | 66.15 | 60.05 | 64.60 | 1.9M |
| 2022-10-11 | 64.25 | 67.10 | 64.05 | 64.45 | 1.8M |
| 2022-10-10 | 68.70 | 68.70 | 62.50 | 63.70 | 2.0M |
| 2022-10-07 | 70.55 | 70.55 | 68.60 | 68.65 | 0.7M |
| 2022-10-06 | 67.00 | 71.20 | 67.00 | 71.00 | 1.1M |
| 2022-10-05 | 67.55 | 69.10 | 66.75 | 67.80 | 1.3M |
| 2022-10-03 | 69.90 | 69.90 | 63.60 | 64.60 | 1.7M |
| 2022-09-30 | 71.05 | 71.80 | 68.25 | 68.50 | 1.3M |
| 2022-09-29 | 76.00 | 76.95 | 71.00 | 71.85 | 0.8M |
| 2022-09-28 | 78.50 | 79.20 | 75.50 | 75.50 | 1.1M |
| 2022-09-27 | 79.50 | 79.55 | 77.20 | 78.55 | 1.0M |
| 2022-09-26 | 79.00 | 80.75 | 77.95 | 79.50 | 1.0M |
| 2022-09-23 | 82.50 | 82.70 | 79.00 | 79.45 | 1.3M |
| 2022-09-22 | 82.70 | 84.45 | 82.00 | 82.70 | 1.3M |
| 2022-09-21 | 81.75 | 83.35 | 81.60 | 82.80 | 1.4M |
| 2022-09-20 | 79.75 | 84.75 | 79.70 | 82.05 | 3.4M |
| 2022-09-19 | 79.00 | 80.70 | 78.70 | 78.95 | 1.4M |
| 2022-09-16 | 84.65 | 84.65 | 79.10 | 79.10 | 5.7M |
| 2022-09-15 | 85.50 | 86.45 | 83.50 | 85.30 | 2.4M |
| 2022-09-14 | 82.00 | 84.95 | 81.25 | 84.70 | 3.7M |
| 2022-09-13 | 83.75 | 83.80 | 81.75 | 83.30 | 1.9M |
| 2022-09-09 | 82.50 | 83.50 | 81.70 | 82.35 | 2.1M |
| 2022-09-08 | 82.70 | 83.10 | 80.50 | 81.70 | 1.1M |
| 2022-09-07 | 80.80 | 82.65 | 80.00 | 81.65 | 1.1M |
| 2022-09-06 | 78.85 | 81.65 | 77.70 | 81.15 | 2.0M |
| 2022-09-05 | 78.90 | 79.05 | 76.55 | 77.25 | 0.8M |
| 2022-09-02 | 81.30 | 81.30 | 77.95 | 78.35 | 2.1M |
| 2022-09-01 | 82.50 | 83.20 | 80.00 | 80.00 | 1.7M |
| 2022-08-31 | 85.00 | 85.50 | 81.35 | 82.20 | 2.7M |
| 2022-08-30 | 85.20 | 85.20 | 83.40 | 84.50 | 1.4M |
| 2022-08-29 | 83.00 | 85.00 | 81.80 | 85.00 | 1.5M |
| 2022-08-26 | 83.00 | 85.00 | 82.80 | 83.15 | 2.9M |
| 2022-08-25 | 80.75 | 83.75 | 78.20 | 81.35 | 2.4M |
| 2022-08-24 | 86.15 | 87.65 | 82.05 | 82.05 | 2.9M |
| 2022-08-23 | 84.40 | 86.30 | 84.40 | 85.60 | 2.5M |
| 2022-08-22 | 81.05 | 87.05 | 79.70 | 84.40 | 4.2M |
| 2022-08-19 | 83.90 | 84.00 | 81.00 | 81.00 | 1.9M |
| 2022-08-18 | 86.85 | 86.95 | 83.85 | 83.85 | 2.3M |
| 2022-08-17 | 87.40 | 87.65 | 84.35 | 86.95 | 2.3M |
| 2022-08-16 | 88.75 | 88.75 | 85.55 | 87.30 | 2.6M |
| 2022-08-15 | 85.80 | 88.40 | 85.50 | 88.05 | 3.4M |
| 2022-08-12 | 85.65 | 88.75 | 84.50 | 85.25 | 3.1M |
| 2022-08-11 | 87.00 | 87.80 | 83.90 | 85.55 | 2.4M |
| 2022-08-10 | 85.55 | 87.90 | 82.85 | 85.80 | 5.1M |
| 2022-08-09 | 80.90 | 86.80 | 80.85 | 85.05 | 7.3M |
| 2022-08-08 | 80.25 | 82.85 | 80.25 | 80.70 | 5.2M |
| 2022-08-05 | 79.45 | 81.90 | 78.40 | 80.50 | 3.4M |
| 2022-08-04 | 78.85 | 79.85 | 78.60 | 79.50 | 2.5M |
| 2022-08-03 | 77.65 | 79.00 | 76.95 | 79.00 | 1.6M |
| 2022-08-02 | 78.80 | 78.80 | 75.85 | 77.30 | 2.0M |
| 2022-08-01 | 79.45 | 80.00 | 77.35 | 79.85 | 2.2M |
| 2022-07-29 | 80.60 | 80.60 | 78.05 | 80.00 | 2.0M |
| 2022-07-28 | 81.80 | 81.90 | 79.05 | 80.60 | 2.4M |
| 2022-07-27 | 81.30 | 81.85 | 79.85 | 81.85 | 1.9M |
| 2022-07-26 | 78.00 | 82.00 | 77.35 | 82.00 | 3.5M |
| 2022-07-25 | 78.30 | 78.50 | 76.60 | 78.00 | 1.7M |
| 2022-07-22 | 79.35 | 79.40 | 76.25 | 78.30 | 1.9M |
| 2022-07-21 | 79.20 | 79.20 | 76.00 | 78.00 | 2.5M |
| 2022-07-20 | 78.00 | 81.10 | 77.80 | 78.85 | 2.8M |
| 2022-07-19 | 76.00 | 78.00 | 75.20 | 77.00 | 3.5M |
| 2022-07-18 | 79.50 | 79.85 | 75.30 | 76.95 | 3.9M |
| 2022-07-15 | 80.00 | 80.65 | 78.95 | 79.25 | 4.1M |
| 2022-07-14 | 83.15 | 83.55 | 77.15 | 79.00 | 12.8M |
| 2022-07-13 | 74.50 | 82.00 | 72.65 | 82.00 | 40.3M |