44.00
最終更新: 2025-01-21
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 27.00 | 33.00 | 27.00 | 33.00 | 2.2M |
| 2024-12-27 | 30.00 | 30.00 | 30.00 | 30.00 | 0.8M |
| 2024-12-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.3M |
| 2024-12-23 | 36.00 | 36.00 | 36.00 | 36.00 | 0.4M |
| 2024-12-20 | 42.00 | 42.00 | 39.00 | 39.00 | 1.6M |
| 2024-12-19 | 36.00 | 39.00 | 36.00 | 39.00 | 1.2M |
| 2024-12-18 | 39.00 | 39.00 | 36.00 | 36.00 | 0.8M |
| 2024-12-17 | 39.00 | 39.00 | 39.00 | 39.00 | 1.1M |
| 2024-12-16 | 43.00 | 43.00 | 43.00 | 43.00 | 0.1M |
| 2024-12-13 | 47.00 | 47.00 | 47.00 | 47.00 | 0.4M |
| 2024-12-12 | 62.00 | 62.00 | 52.00 | 52.00 | 3.3M |
| 2024-12-11 | 57.00 | 57.00 | 57.00 | 57.00 | 6.1M |
| 2024-12-10 | 52.00 | 52.00 | 52.00 | 52.00 | 10.3M |
| 2024-12-09 | 48.00 | 48.00 | 48.00 | 48.00 | 0.1M |
| 2024-12-06 | 44.00 | 44.00 | 44.00 | 44.00 | 0.4M |
| 2024-12-05 | 40.00 | 40.00 | 40.00 | 40.00 | 0.1M |
| 2024-12-04 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1M |
| 2024-12-03 | 34.00 | 34.00 | 34.00 | 34.00 | 0.0M |
| 2024-12-02 | 31.00 | 31.00 | 31.00 | 31.00 | 0.5M |
| 2024-11-29 | 29.00 | 29.00 | 29.00 | 29.00 | 0.4M |
| 2024-11-28 | 27.00 | 27.00 | 27.00 | 27.00 | 0.5M |
| 2024-11-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0.3M |
| 2024-11-25 | 23.00 | 23.00 | 23.00 | 23.00 | 1.2M |
| 2024-11-22 | 22.00 | 22.00 | 21.00 | 21.00 | 3.7M |
| 2024-11-21 | 20.00 | 20.00 | 19.00 | 20.00 | 1.2M |
| 2024-11-20 | 20.00 | 20.00 | 19.00 | 19.00 | 0.4M |
| 2024-11-19 | 20.00 | 21.00 | 20.00 | 20.00 | 2.7M |
| 2024-11-18 | 20.00 | 21.00 | 20.00 | 20.00 | 5.4M |
| 2024-11-15 | 20.00 | 20.00 | 19.00 | 20.00 | 1.3M |
| 2024-11-14 | 24.00 | 24.00 | 21.00 | 21.00 | 1.9M |
| 2024-11-13 | 21.00 | 23.00 | 21.00 | 23.00 | 1.2M |
| 2024-11-12 | 23.00 | 23.00 | 21.00 | 21.00 | 0.1M |
| 2024-11-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.6M |
| 2024-11-08 | 23.00 | 25.00 | 23.00 | 25.00 | 0.2M |
| 2024-11-07 | 22.00 | 23.00 | 22.00 | 23.00 | 0.4M |
| 2024-11-06 | 26.00 | 26.00 | 22.00 | 22.00 | 0.7M |
| 2024-11-05 | 24.00 | 24.00 | 24.00 | 24.00 | 0.2M |
| 2024-11-04 | 24.00 | 24.00 | 24.00 | 24.00 | 1.0M |
| 2024-11-01 | 27.00 | 27.00 | 26.00 | 26.00 | 0.3M |
| 2024-10-31 | 28.00 | 28.00 | 26.00 | 27.00 | 0.6M |
| 2024-10-30 | 28.00 | 28.00 | 27.00 | 28.00 | 0.1M |
| 2024-10-29 | 28.00 | 28.00 | 28.00 | 28.00 | 0.1M |
| 2024-10-28 | 27.00 | 27.00 | 26.00 | 27.00 | 2.1M |
| 2024-10-25 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-10-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0.2M |
| 2024-10-23 | 26.00 | 26.00 | 25.00 | 25.00 | 1.1M |
| 2024-10-22 | 23.00 | 24.00 | 23.00 | 24.00 | 1.0M |
| 2024-10-21 | 22.00 | 23.00 | 22.00 | 23.00 | 0.7M |
| 2024-10-18 | 25.00 | 25.00 | 21.00 | 22.00 | 4.1M |
| 2024-10-17 | 24.00 | 24.00 | 23.00 | 23.00 | 0.9M |
| 2024-10-16 | 29.00 | 29.00 | 25.00 | 25.00 | 1.9M |
| 2024-10-15 | 25.00 | 27.00 | 25.00 | 27.00 | 0.9M |
| 2024-10-14 | 24.00 | 26.00 | 24.00 | 25.00 | 0.7M |
| 2024-10-11 | 22.00 | 24.00 | 22.00 | 24.00 | 7.8M |
| 2024-10-10 | 22.00 | 22.00 | 22.00 | 22.00 | 0.5M |
| 2024-10-09 | 26.00 | 26.00 | 24.00 | 24.00 | 1.1M |
| 2024-10-08 | 28.00 | 28.00 | 26.00 | 26.00 | 0.4M |
| 2024-10-07 | 28.00 | 28.00 | 28.00 | 28.00 | 0.2M |
| 2024-10-04 | 30.00 | 30.00 | 28.00 | 29.00 | 0.3M |
| 2024-10-03 | 30.00 | 30.00 | 29.00 | 30.00 | 0.2M |
| 2024-10-02 | 33.00 | 33.00 | 31.00 | 31.00 | 1.3M |
| 2024-10-01 | 34.00 | 34.00 | 33.00 | 34.00 | 0.2M |
| 2024-09-30 | 36.00 | 36.00 | 34.00 | 34.00 | 0.3M |
| 2024-09-27 | 38.00 | 38.00 | 36.00 | 36.00 | 0.7M |
| 2024-09-26 | 36.00 | 40.00 | 36.00 | 39.00 | 0.5M |
| 2024-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | 3.4M |
| 2024-09-24 | 37.00 | 37.00 | 37.00 | 37.00 | 6.2M |
| 2024-09-23 | 28.00 | 34.00 | 28.00 | 34.00 | 6.3M |
| 2024-09-20 | 31.00 | 34.00 | 31.00 | 31.00 | 6.9M |
| 2024-09-19 | 34.00 | 34.00 | 34.00 | 34.00 | 0.7M |
| 2024-09-18 | 37.00 | 37.00 | 37.00 | 37.00 | 0.4M |
| 2024-09-17 | 41.00 | 41.00 | 41.00 | 41.00 | 0.5M |
| 2024-09-13 | 45.00 | 45.00 | 45.00 | 45.00 | 0.7M |
| 2024-09-12 | 49.00 | 50.00 | 49.00 | 50.00 | 1.5M |
| 2024-09-11 | 54.00 | 54.00 | 54.00 | 54.00 | 0.6M |
| 2024-09-10 | 60.00 | 60.00 | 60.00 | 60.00 | 0.1M |
| 2024-09-09 | 66.00 | 66.00 | 66.00 | 66.00 | 0.1M |
| 2024-09-06 | 73.00 | 73.00 | 73.00 | 73.00 | 2.7M |
| 2024-09-05 | 90.00 | 90.00 | 81.00 | 81.00 | 23.6M |
| 2024-09-04 | 82.00 | 90.00 | 82.00 | 90.00 | 7.3M |
| 2024-09-03 | 82.00 | 82.00 | 82.00 | 82.00 | 5.6M |
| 2024-09-02 | 94.00 | 94.00 | 91.00 | 91.00 | 65.4M |
| 2024-08-30 | 86.00 | 86.00 | 86.00 | 86.00 | 11.3M |
| 2024-08-29 | 79.00 | 79.00 | 79.00 | 79.00 | 0.9M |
| 2024-08-28 | 72.00 | 72.00 | 72.00 | 72.00 | 0.8M |
| 2024-08-27 | 66.00 | 66.00 | 66.00 | 66.00 | 1.2M |
| 2024-08-26 | 60.00 | 60.00 | 60.00 | 60.00 | 4.1M |
| 2024-08-23 | 55.00 | 55.00 | 55.00 | 55.00 | 5.4M |
| 2024-08-22 | 50.00 | 50.00 | 50.00 | 50.00 | 2.7M |
| 2024-08-21 | 46.00 | 46.00 | 46.00 | 46.00 | 0.5M |
| 2024-08-20 | 42.00 | 42.00 | 42.00 | 42.00 | 0.2M |
| 2024-08-19 | 39.00 | 39.00 | 39.00 | 39.00 | 1.1M |
| 2024-08-16 | 36.00 | 36.00 | 36.00 | 36.00 | 0.9M |
| 2024-08-15 | 33.00 | 33.00 | 33.00 | 33.00 | 0.5M |
| 2024-08-14 | 30.00 | 30.00 | 30.00 | 30.00 | 0.3M |
| 2024-08-13 | 27.00 | 28.00 | 27.00 | 28.00 | 0.8M |
| 2024-08-12 | 26.00 | 26.00 | 26.00 | 26.00 | 0.5M |
| 2024-08-09 | 24.00 | 24.00 | 24.00 | 24.00 | 3.5M |
| 2024-08-08 | 20.00 | 22.00 | 20.00 | 22.00 | 0.0M |
| 2024-08-07 | 18.00 | 20.00 | 18.00 | 20.00 | 0.1M |
| 2024-08-06 | 20.00 | 20.00 | 19.00 | 19.00 | 0.1M |
| 2024-08-05 | 22.00 | 22.00 | 20.00 | 20.00 | 0.0M |
| 2024-08-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-07-31 | 23.00 | 23.00 | 22.00 | 22.00 | 0.0M |
| 2024-07-30 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2024-07-29 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-07-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0.0M |
| 2024-07-25 | 28.00 | 28.00 | 27.00 | 27.00 | 0.0M |
| 2024-07-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0.1M |
| 2024-07-23 | 25.00 | 26.00 | 25.00 | 26.00 | 0.1M |
| 2024-07-22 | 24.00 | 24.00 | 24.00 | 24.00 | 0.2M |
| 2024-07-19 | 22.00 | 22.00 | 22.00 | 22.00 | 0.2M |
| 2024-07-18 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-07-17 | 19.00 | 19.00 | 18.00 | 19.00 | 0.1M |
| 2024-07-16 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-07-15 | 17.00 | 18.00 | 17.00 | 18.00 | 0.4M |
| 2024-07-12 | 17.00 | 17.00 | 16.00 | 17.00 | 0.5M |
| 2024-07-11 | 16.00 | 16.00 | 16.00 | 16.00 | 0.2M |
| 2024-07-10 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-07-09 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-05 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-07-04 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-07-03 | 16.00 | 17.00 | 15.00 | 17.00 | 1.0M |
| 2024-07-02 | 14.00 | 16.00 | 14.00 | 16.00 | 1.0M |
| 2024-07-01 | 17.00 | 17.00 | 15.00 | 15.00 | 0.0M |
| 2024-06-28 | 15.00 | 16.00 | 14.00 | 16.00 | 0.7M |
| 2024-06-27 | 17.00 | 17.00 | 15.00 | 15.00 | 0.1M |
| 2024-06-26 | 16.00 | 16.00 | 14.00 | 16.00 | 0.2M |
| 2024-06-25 | 15.00 | 15.00 | 15.00 | 15.00 | 0.3M |
| 2024-06-24 | 14.00 | 14.00 | 14.00 | 14.00 | 0.2M |
| 2024-06-21 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-06-20 | 16.00 | 16.00 | 16.00 | 16.00 | 0.2M |
| 2024-06-19 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-06-14 | 18.00 | 18.00 | 18.00 | 18.00 | 0.0M |
| 2024-06-13 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-06-12 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-06-11 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-06-10 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-06-07 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2024-06-06 | 27.00 | 27.00 | 27.00 | 27.00 | 2.0M |
| 2024-06-05 | 31.00 | 31.00 | 30.00 | 30.00 | 1.2M |
| 2024-06-04 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-06-03 | 36.00 | 36.00 | 33.00 | 33.00 | 0.6M |
| 2024-05-31 | 33.00 | 36.00 | 33.00 | 36.00 | 0.5M |
| 2024-05-30 | 33.00 | 33.00 | 33.00 | 33.00 | 0.2M |
| 2024-05-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0.1M |
| 2024-05-28 | 26.00 | 28.00 | 26.00 | 28.00 | 0.0M |
| 2024-05-27 | 24.00 | 26.00 | 24.00 | 26.00 | 0.0M |
| 2024-05-22 | 22.00 | 24.00 | 22.00 | 24.00 | 0.1M |
| 2024-05-21 | 20.00 | 22.00 | 20.00 | 22.00 | 0.1M |
| 2024-05-20 | 20.00 | 20.00 | 20.00 | 20.00 | 0.1M |
| 2024-05-17 | 18.00 | 19.00 | 18.00 | 19.00 | 0.1M |
| 2024-05-16 | 18.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2024-05-15 | 18.00 | 18.00 | 18.00 | 18.00 | 0.1M |
| 2024-05-14 | 17.00 | 18.00 | 17.00 | 18.00 | 0.1M |
| 2024-05-13 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-05-08 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-05-07 | 17.00 | 17.00 | 16.00 | 17.00 | 0.4M |
| 2024-05-06 | 16.00 | 17.00 | 16.00 | 17.00 | 0.0M |
| 2024-05-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0.3M |
| 2024-05-02 | 15.00 | 16.00 | 15.00 | 16.00 | 0.2M |
| 2024-04-30 | 14.00 | 15.00 | 14.00 | 15.00 | 0.1M |
| 2024-04-29 | 12.00 | 14.00 | 12.00 | 14.00 | 0.3M |
| 2024-04-26 | 13.00 | 13.00 | 13.00 | 13.00 | 1.1M |
| 2024-04-25 | 12.00 | 14.00 | 12.00 | 14.00 | 0.2M |
| 2024-04-24 | 13.00 | 13.00 | 13.00 | 13.00 | 1.4M |
| 2024-04-23 | 15.00 | 15.00 | 14.00 | 14.00 | 0.0M |
| 2024-04-22 | 16.00 | 16.00 | 15.00 | 15.00 | 0.0M |
| 2024-04-19 | 17.00 | 17.00 | 16.00 | 16.00 | 0.0M |
| 2024-04-18 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-04-17 | 19.00 | 19.00 | 18.00 | 18.00 | 0.5M |
| 2024-04-16 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-04-05 | 22.00 | 22.00 | 22.00 | 22.00 | 0.0M |
| 2024-04-04 | 24.00 | 24.00 | 24.00 | 24.00 | 0.0M |
| 2024-04-03 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2024-04-02 | 28.00 | 28.00 | 28.00 | 28.00 | 0.0M |
| 2024-04-01 | 31.00 | 31.00 | 31.00 | 31.00 | 0.1M |
| 2024-03-28 | 34.00 | 34.00 | 34.00 | 34.00 | 0.1M |
| 2024-03-27 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1M |
| 2024-03-26 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-03-25 | 45.00 | 45.00 | 45.00 | 45.00 | 0.0M |
| 2024-02-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-02-01 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-25 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-23 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-16 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-12 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-10 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-09 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-01-04 | 50.00 | 50.00 | 50.00 | 50.00 | 0.2M |
| 2024-01-03 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-01-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |