39.60
最終更新: 2025-10-02
| 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 | 47.40 | 51.00 | 47.40 | 49.95 | 0.0M |
| 2022-12-29 | 45.85 | 48.75 | 45.80 | 47.35 | 0.9M |
| 2022-12-28 | 49.75 | 49.90 | 46.00 | 46.50 | 0.1M |
| 2022-12-27 | 49.80 | 50.20 | 49.80 | 49.80 | 0.0M |
| 2022-12-26 | 50.20 | 50.70 | 49.90 | 50.20 | 0.0M |
| 2022-12-23 | 50.00 | 50.70 | 49.85 | 50.70 | 0.0M |
| 2022-12-22 | 51.00 | 51.00 | 50.00 | 50.40 | 0.0M |
| 2022-12-21 | 50.60 | 50.80 | 49.80 | 49.95 | 0.2M |
| 2022-12-20 | 51.90 | 52.20 | 50.00 | 50.50 | 0.1M |
| 2022-12-19 | 52.60 | 53.00 | 52.10 | 52.50 | 0.1M |
| 2022-12-16 | 51.80 | 53.00 | 51.30 | 52.60 | 0.0M |
| 2022-12-15 | 51.80 | 53.30 | 51.80 | 52.40 | 0.1M |
| 2022-12-14 | 50.70 | 53.90 | 50.00 | 53.90 | 0.0M |
| 2022-12-13 | 49.05 | 50.60 | 49.05 | 49.85 | 0.1M |
| 2022-12-12 | 63.00 | 63.00 | 44.70 | 50.20 | 0.9M |
| 2022-12-09 | 65.30 | 67.90 | 63.20 | 64.90 | 0.2M |
| 2022-12-08 | 67.10 | 67.20 | 64.50 | 65.40 | 0.1M |
| 2022-12-07 | 71.70 | 72.70 | 66.20 | 68.50 | 0.1M |
| 2022-12-06 | 76.90 | 76.90 | 71.70 | 73.00 | 0.1M |
| 2022-12-05 | 77.60 | 77.70 | 75.70 | 76.20 | 0.1M |
| 2022-12-02 | 77.20 | 77.90 | 74.50 | 77.60 | 0.2M |
| 2022-12-01 | 67.20 | 78.90 | 67.20 | 76.80 | 0.3M |
| 2022-11-30 | 64.60 | 69.50 | 64.60 | 69.00 | 0.1M |
| 2022-11-29 | 63.60 | 67.70 | 63.60 | 67.70 | 0.0M |
| 2022-11-28 | 63.30 | 65.00 | 63.00 | 64.00 | 0.0M |
| 2022-11-25 | 62.80 | 64.90 | 62.70 | 64.00 | 0.0M |
| 2022-11-24 | 62.80 | 65.70 | 62.30 | 64.90 | 0.0M |
| 2022-11-23 | 63.20 | 65.30 | 62.90 | 65.30 | 0.1M |
| 2022-11-22 | 64.70 | 66.00 | 61.00 | 63.20 | 0.1M |
| 2022-11-21 | 64.30 | 67.50 | 64.20 | 65.60 | 0.1M |
| 2022-11-18 | 69.00 | 69.50 | 64.20 | 67.20 | 0.1M |
| 2022-11-17 | 60.30 | 68.30 | 59.90 | 68.30 | 0.2M |
| 2022-11-16 | 60.00 | 61.20 | 58.00 | 60.00 | 0.2M |
| 2022-11-15 | 61.50 | 61.90 | 59.90 | 61.00 | 0.1M |
| 2022-11-14 | 60.20 | 62.70 | 60.20 | 62.70 | 0.0M |
| 2022-11-11 | 63.70 | 63.90 | 59.60 | 61.40 | 0.1M |
| 2022-11-10 | 61.50 | 62.20 | 59.70 | 61.50 | 0.1M |
| 2022-11-09 | 66.80 | 67.90 | 60.00 | 62.00 | 0.3M |
| 2022-11-08 | 66.60 | 71.40 | 64.90 | 66.80 | 0.1M |
| 2022-11-07 | 71.40 | 71.40 | 67.90 | 68.20 | 0.0M |
| 2022-11-04 | 71.30 | 71.80 | 67.30 | 70.90 | 0.1M |
| 2022-11-03 | 65.40 | 71.60 | 62.70 | 68.50 | 0.1M |
| 2022-11-02 | 65.90 | 66.80 | 59.70 | 65.40 | 0.1M |
| 2022-11-01 | 71.30 | 73.50 | 66.00 | 66.00 | 0.1M |
| 2022-10-31 | 67.80 | 72.60 | 67.80 | 71.30 | 0.1M |
| 2022-10-28 | 69.00 | 69.30 | 66.30 | 68.50 | 0.1M |
| 2022-10-27 | 60.00 | 68.30 | 60.00 | 67.00 | 0.1M |
| 2022-10-26 | 59.00 | 60.40 | 58.60 | 60.20 | 0.0M |
| 2022-10-25 | 62.10 | 62.10 | 57.50 | 59.00 | 0.2M |
| 2022-10-24 | 74.50 | 76.00 | 57.70 | 62.00 | 0.4M |
| 2022-10-21 | 80.90 | 83.30 | 73.10 | 73.10 | 0.3M |
| 2022-10-20 | 84.00 | 86.50 | 81.00 | 84.20 | 0.0M |
| 2022-10-19 | 86.00 | 86.00 | 84.50 | 85.00 | 0.0M |
| 2022-10-18 | 87.10 | 87.10 | 83.30 | 83.70 | 0.0M |
| 2022-10-17 | 90.00 | 90.30 | 83.00 | 83.70 | 0.1M |
| 2022-10-14 | 90.00 | 92.30 | 89.50 | 91.50 | 0.1M |
| 2022-10-13 | 95.30 | 98.30 | 86.50 | 86.50 | 0.1M |
| 2022-10-12 | 96.50 | 97.00 | 93.50 | 96.30 | 0.1M |
| 2022-10-11 | 99.50 | 100.00 | 92.60 | 94.80 | 0.1M |
| 2022-10-07 | 97.70 | 100.50 | 95.10 | 95.10 | 0.1M |
| 2022-10-06 | 100.50 | 101.00 | 92.00 | 98.00 | 0.2M |
| 2022-10-05 | 108.00 | 109.50 | 96.00 | 100.00 | 0.1M |
| 2022-10-04 | 100.00 | 108.50 | 100.00 | 105.00 | 0.1M |
| 2022-10-03 | 98.10 | 100.50 | 98.00 | 100.00 | 0.1M |
| 2022-09-30 | 96.70 | 101.00 | 93.10 | 100.50 | 0.2M |
| 2022-09-29 | 98.00 | 100.50 | 97.00 | 99.30 | 0.1M |
| 2022-09-28 | 106.00 | 106.00 | 92.10 | 98.00 | 0.2M |
| 2022-09-27 | 107.00 | 108.50 | 104.50 | 107.00 | 0.1M |
| 2022-09-26 | 116.50 | 118.00 | 103.00 | 105.00 | 0.2M |
| 2022-09-23 | 115.00 | 122.00 | 114.50 | 116.50 | 0.1M |
| 2022-09-22 | 112.50 | 112.50 | 110.50 | 112.00 | 0.1M |
| 2022-09-21 | 113.50 | 114.00 | 106.50 | 112.00 | 0.2M |
| 2022-09-20 | 113.00 | 117.50 | 109.50 | 116.00 | 0.2M |
| 2022-09-19 | 117.50 | 122.00 | 103.50 | 113.50 | 0.2M |
| 2022-09-16 | 127.50 | 127.50 | 117.50 | 121.50 | 0.1M |
| 2022-09-15 | 125.50 | 127.00 | 122.50 | 127.00 | 0.1M |
| 2022-09-14 | 120.00 | 128.50 | 112.00 | 123.00 | 0.1M |
| 2022-09-13 | 130.00 | 130.00 | 118.00 | 125.50 | 0.2M |
| 2022-09-12 | 125.00 | 134.50 | 121.00 | 129.50 | 0.4M |
| 2022-09-08 | 120.00 | 135.50 | 115.50 | 125.00 | 0.4M |
| 2022-09-07 | 127.50 | 127.50 | 101.50 | 118.50 | 0.8M |
| 2022-09-06 | 146.00 | 146.00 | 126.00 | 127.50 | 0.3M |
| 2022-09-05 | 131.01 | 141.23 | 130.08 | 139.83 | 0.4M |
| 2022-09-02 | 112.89 | 128.68 | 112.89 | 128.68 | 0.2M |
| 2022-09-01 | 122.18 | 125.43 | 110.57 | 114.75 | 0.5M |
| 2022-08-31 | 119.86 | 124.97 | 116.14 | 124.97 | 0.1M |
| 2022-08-30 | 116.50 | 128.50 | 116.00 | 128.00 | 0.2M |
| 2022-08-29 | 122.50 | 122.50 | 103.50 | 116.00 | 0.1M |
| 2022-08-26 | 112.00 | 127.00 | 110.00 | 123.50 | 0.3M |
| 2022-08-25 | 99.90 | 111.50 | 99.30 | 111.00 | 0.2M |
| 2022-08-24 | 93.70 | 100.50 | 93.70 | 99.90 | 0.2M |
| 2022-08-23 | 92.80 | 98.00 | 92.00 | 93.60 | 0.1M |
| 2022-08-22 | 87.70 | 96.00 | 87.70 | 93.00 | 0.2M |
| 2022-08-19 | 81.10 | 91.50 | 81.10 | 89.30 | 0.2M |
| 2022-08-18 | 79.00 | 85.00 | 78.00 | 85.00 | 0.2M |
| 2022-08-17 | 78.90 | 79.00 | 78.00 | 79.00 | 0.0M |
| 2022-08-16 | 79.00 | 80.30 | 78.50 | 78.80 | 0.1M |
| 2022-08-15 | 78.70 | 79.50 | 78.00 | 78.50 | 0.1M |
| 2022-08-12 | 78.20 | 79.00 | 78.00 | 78.70 | 0.1M |
| 2022-08-11 | 78.00 | 79.30 | 74.70 | 78.00 | 0.1M |
| 2022-08-10 | 80.30 | 80.30 | 77.50 | 79.20 | 0.2M |
| 2022-08-09 | 79.00 | 81.20 | 78.70 | 80.00 | 0.1M |
| 2022-08-08 | 69.70 | 80.90 | 69.50 | 79.50 | 0.4M |
| 2022-08-05 | 68.10 | 69.60 | 67.70 | 69.60 | 0.1M |
| 2022-08-04 | 68.10 | 71.00 | 67.80 | 68.50 | 0.0M |
| 2022-08-03 | 68.20 | 68.80 | 68.00 | 68.50 | 0.0M |
| 2022-08-02 | 69.50 | 69.50 | 67.70 | 68.80 | 0.1M |
| 2022-08-01 | 69.50 | 70.00 | 69.00 | 69.80 | 0.0M |
| 2022-07-29 | 69.20 | 70.30 | 69.00 | 70.00 | 0.1M |
| 2022-07-28 | 69.00 | 69.20 | 68.50 | 69.20 | 0.0M |
| 2022-07-27 | 68.90 | 69.20 | 67.70 | 68.50 | 0.1M |
| 2022-07-26 | 62.70 | 68.30 | 62.40 | 67.90 | 0.2M |
| 2022-07-25 | 62.10 | 62.40 | 61.50 | 62.40 | 0.1M |
| 2022-07-22 | 61.80 | 61.90 | 60.80 | 61.70 | 0.0M |
| 2022-07-21 | 60.00 | 62.40 | 60.00 | 62.40 | 0.1M |
| 2022-07-20 | 57.30 | 59.90 | 57.30 | 59.60 | 0.1M |
| 2022-07-19 | 56.30 | 58.80 | 56.30 | 58.50 | 0.1M |
| 2022-07-18 | 58.90 | 58.90 | 54.00 | 57.00 | 0.2M |
| 2022-07-15 | 60.20 | 60.20 | 58.80 | 60.20 | 0.0M |
| 2022-07-14 | 60.20 | 60.20 | 59.00 | 59.00 | 0.0M |
| 2022-07-13 | 60.20 | 60.20 | 57.80 | 60.00 | 0.0M |
| 2022-07-12 | 57.40 | 59.30 | 55.50 | 59.30 | 0.0M |
| 2022-07-11 | 55.00 | 60.30 | 55.00 | 59.20 | 0.2M |
| 2022-07-08 | 54.20 | 54.90 | 53.60 | 54.90 | 0.1M |
| 2022-07-07 | 53.80 | 54.10 | 53.20 | 54.10 | 0.0M |
| 2022-07-06 | 53.10 | 53.80 | 52.80 | 53.80 | 0.0M |
| 2022-07-05 | 55.00 | 55.00 | 52.50 | 54.00 | 0.1M |
| 2022-07-04 | 53.20 | 54.00 | 52.60 | 53.70 | 0.1M |
| 2022-07-01 | 52.30 | 54.20 | 50.80 | 51.40 | 0.1M |
| 2022-06-30 | 54.70 | 55.00 | 52.80 | 53.00 | 0.1M |
| 2022-06-29 | 56.00 | 56.00 | 54.00 | 55.80 | 0.0M |
| 2022-06-28 | 54.10 | 56.30 | 53.60 | 55.00 | 0.0M |
| 2022-06-27 | 54.50 | 55.40 | 54.00 | 54.50 | 0.1M |
| 2022-06-24 | 54.00 | 54.20 | 53.10 | 53.70 | 0.0M |
| 2022-06-23 | 52.20 | 54.00 | 52.20 | 52.60 | 0.0M |
| 2022-06-22 | 52.00 | 52.70 | 51.80 | 52.50 | 0.0M |
| 2022-06-21 | 52.30 | 52.50 | 51.90 | 52.50 | 0.0M |
| 2022-06-20 | 52.50 | 53.00 | 52.20 | 52.20 | 0.1M |
| 2022-06-17 | 54.10 | 54.20 | 52.10 | 53.90 | 0.1M |
| 2022-06-16 | 53.30 | 56.20 | 53.00 | 54.10 | 0.1M |
| 2022-06-15 | 52.90 | 53.20 | 51.50 | 52.90 | 0.1M |
| 2022-06-14 | 53.00 | 53.20 | 50.30 | 52.00 | 0.2M |
| 2022-06-13 | 51.20 | 53.00 | 51.00 | 52.40 | 0.1M |
| 2022-06-10 | 51.10 | 51.10 | 50.00 | 50.90 | 0.0M |
| 2022-06-09 | 51.90 | 51.90 | 50.60 | 51.00 | 0.0M |
| 2022-06-08 | 51.00 | 51.50 | 50.30 | 51.50 | 0.0M |
| 2022-06-07 | 51.20 | 51.50 | 51.00 | 51.20 | 0.0M |
| 2022-06-06 | 51.00 | 52.00 | 51.00 | 51.20 | 0.1M |
| 2022-06-02 | 51.90 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2022-06-01 | 51.00 | 51.20 | 50.80 | 51.10 | 0.1M |
| 2022-05-31 | 50.10 | 51.20 | 50.00 | 51.00 | 0.1M |
| 2022-05-30 | 51.50 | 51.50 | 50.00 | 50.60 | 0.0M |
| 2022-05-27 | 49.70 | 52.10 | 49.45 | 50.50 | 0.1M |
| 2022-05-26 | 49.00 | 49.90 | 48.50 | 49.00 | 0.0M |
| 2022-05-25 | 48.20 | 49.00 | 48.00 | 48.20 | 0.0M |
| 2022-05-24 | 49.00 | 49.15 | 47.65 | 48.00 | 0.0M |
| 2022-05-23 | 48.00 | 49.15 | 48.00 | 48.80 | 0.0M |
| 2022-05-20 | 46.80 | 49.30 | 46.80 | 48.10 | 0.0M |
| 2022-05-19 | 45.25 | 47.40 | 45.15 | 47.00 | 0.1M |
| 2022-05-18 | 46.80 | 46.80 | 45.50 | 46.10 | 0.0M |
| 2022-05-17 | 45.35 | 47.00 | 44.50 | 47.00 | 0.1M |
| 2022-05-16 | 46.50 | 47.30 | 46.00 | 46.50 | 0.0M |
| 2022-05-13 | 45.60 | 48.00 | 45.50 | 47.10 | 0.1M |
| 2022-05-12 | 48.05 | 48.05 | 43.90 | 44.85 | 0.1M |
| 2022-05-11 | 48.80 | 49.00 | 48.05 | 48.40 | 0.0M |
| 2022-05-10 | 49.80 | 49.80 | 49.00 | 49.30 | 0.0M |
| 2022-05-09 | 50.90 | 51.00 | 49.80 | 50.00 | 0.0M |
| 2022-05-06 | 50.60 | 51.00 | 50.40 | 50.60 | 0.0M |
| 2022-05-05 | 52.20 | 52.20 | 50.40 | 50.50 | 0.0M |
| 2022-05-04 | 52.20 | 52.20 | 52.20 | 52.20 | 0.0M |
| 2022-05-03 | 52.50 | 52.50 | 50.20 | 50.20 | 0.0M |
| 2022-04-29 | 51.80 | 52.50 | 51.50 | 52.50 | 0.0M |
| 2022-04-28 | 51.10 | 52.40 | 51.00 | 51.50 | 0.0M |
| 2022-04-27 | 51.10 | 51.10 | 49.80 | 50.80 | 0.0M |
| 2022-04-26 | 51.00 | 52.00 | 51.00 | 52.00 | 0.0M |
| 2022-04-25 | 52.50 | 53.00 | 51.50 | 51.80 | 0.0M |
| 2022-04-22 | 52.40 | 53.90 | 52.30 | 53.50 | 0.1M |
| 2022-04-21 | 52.10 | 53.90 | 52.10 | 53.50 | 0.1M |
| 2022-04-20 | 51.80 | 53.50 | 51.80 | 53.00 | 0.1M |
| 2022-04-19 | 52.40 | 52.80 | 51.80 | 51.80 | 0.0M |
| 2022-04-18 | 52.20 | 52.40 | 51.20 | 51.50 | 0.0M |
| 2022-04-15 | 51.10 | 52.50 | 51.00 | 52.00 | 0.0M |
| 2022-04-14 | 53.40 | 53.40 | 51.60 | 52.00 | 0.0M |
| 2022-04-13 | 52.50 | 52.50 | 51.20 | 52.00 | 0.0M |
| 2022-04-12 | 52.30 | 52.50 | 51.00 | 52.00 | 0.1M |
| 2022-04-11 | 50.40 | 53.50 | 50.40 | 51.30 | 0.1M |
| 2022-04-08 | 49.90 | 52.20 | 49.20 | 50.70 | 0.1M |
| 2022-04-07 | 53.30 | 55.80 | 47.10 | 49.45 | 0.2M |
| 2022-04-06 | 54.40 | 56.80 | 52.30 | 53.10 | 0.2M |
| 2022-04-01 | 48.30 | 57.30 | 48.30 | 54.40 | 0.4M |
| 2022-03-31 | 48.55 | 48.95 | 47.50 | 47.50 | 0.1M |
| 2022-03-30 | 48.20 | 50.20 | 48.00 | 48.55 | 0.1M |
| 2022-03-29 | 47.15 | 47.95 | 46.30 | 47.50 | 0.0M |
| 2022-03-28 | 46.00 | 47.00 | 45.90 | 45.90 | 0.0M |
| 2022-03-25 | 44.45 | 46.00 | 44.40 | 45.40 | 0.0M |
| 2022-03-24 | 44.10 | 46.30 | 44.00 | 44.40 | 0.0M |
| 2022-03-23 | 43.85 | 44.70 | 43.85 | 44.50 | 0.0M |
| 2022-03-22 | 46.00 | 46.00 | 43.80 | 43.80 | 0.0M |
| 2022-03-21 | 48.55 | 48.55 | 42.10 | 43.80 | 0.1M |
| 2022-03-18 | 48.90 | 48.90 | 47.75 | 48.00 | 0.0M |
| 2022-03-17 | 48.40 | 49.20 | 47.70 | 48.60 | 0.1M |
| 2022-03-16 | 46.70 | 49.00 | 46.50 | 48.00 | 0.0M |
| 2022-03-15 | 50.20 | 50.20 | 46.30 | 46.40 | 0.1M |
| 2022-03-14 | 46.30 | 51.50 | 46.30 | 49.10 | 0.1M |
| 2022-03-11 | 49.50 | 50.20 | 43.25 | 46.30 | 0.2M |
| 2022-03-10 | 42.10 | 50.20 | 41.85 | 48.60 | 0.3M |
| 2022-03-09 | 34.15 | 43.00 | 34.00 | 40.20 | 0.1M |
| 2022-03-08 | 33.85 | 34.30 | 33.85 | 34.15 | 0.0M |
| 2022-03-07 | 35.30 | 35.30 | 32.50 | 34.05 | 0.1M |
| 2022-03-04 | 35.35 | 35.40 | 35.25 | 35.30 | 0.0M |
| 2022-03-03 | 34.05 | 36.50 | 34.05 | 35.40 | 0.1M |
| 2022-03-02 | 34.00 | 34.10 | 33.35 | 33.75 | 0.0M |
| 2022-03-01 | 34.05 | 34.90 | 33.85 | 34.05 | 0.1M |
| 2022-02-25 | 34.15 | 35.00 | 33.85 | 34.05 | 0.2M |
| 2022-02-24 | 35.20 | 36.40 | 33.75 | 33.75 | 0.1M |
| 2022-02-23 | 33.75 | 35.20 | 33.00 | 35.20 | 0.1M |
| 2022-02-22 | 31.40 | 33.40 | 31.25 | 32.10 | 0.1M |
| 2022-02-21 | 30.20 | 31.50 | 30.20 | 31.00 | 0.0M |
| 2022-02-18 | 30.20 | 30.25 | 29.90 | 30.20 | 0.0M |
| 2022-02-17 | 29.70 | 30.20 | 29.70 | 29.90 | 0.0M |
| 2022-02-16 | 29.70 | 30.10 | 29.60 | 29.80 | 0.0M |
| 2022-02-15 | 29.70 | 29.80 | 29.45 | 29.60 | 0.0M |
| 2022-02-14 | 30.25 | 30.25 | 29.70 | 29.80 | 0.0M |
| 2022-02-11 | 30.10 | 31.15 | 29.90 | 29.90 | 0.0M |
| 2022-02-10 | 31.00 | 31.00 | 29.60 | 29.90 | 0.1M |
| 2022-02-09 | 30.90 | 31.40 | 30.00 | 30.40 | 0.1M |
| 2022-02-08 | 30.10 | 30.90 | 29.80 | 30.40 | 0.1M |
| 2022-02-07 | 29.25 | 30.10 | 28.35 | 30.00 | 0.1M |
| 2022-01-26 | 28.95 | 29.65 | 28.30 | 29.00 | 0.1M |
| 2022-01-25 | 26.90 | 28.80 | 26.70 | 28.80 | 0.1M |
| 2022-01-24 | 26.80 | 27.20 | 25.55 | 27.15 | 0.1M |
| 2022-01-21 | 25.90 | 27.90 | 25.90 | 26.80 | 0.0M |
| 2022-01-20 | 25.50 | 26.45 | 25.40 | 26.45 | 0.0M |
| 2022-01-19 | 28.50 | 29.40 | 25.15 | 26.60 | 0.2M |
| 2022-01-18 | 28.70 | 30.10 | 28.00 | 29.00 | 0.2M |
| 2022-01-17 | 25.90 | 28.60 | 25.90 | 28.60 | 0.2M |
| 2022-01-14 | 25.55 | 26.10 | 24.90 | 26.10 | 0.1M |
| 2022-01-13 | 25.50 | 25.95 | 25.00 | 25.80 | 0.1M |
| 2022-01-12 | 25.25 | 25.65 | 24.65 | 25.40 | 0.0M |
| 2022-01-11 | 24.40 | 25.15 | 24.40 | 25.00 | 0.0M |
| 2022-01-10 | 24.30 | 25.00 | 23.15 | 25.00 | 0.1M |
| 2022-01-07 | 25.40 | 26.25 | 24.30 | 25.00 | 0.1M |
| 2022-01-06 | 23.90 | 25.60 | 23.90 | 24.95 | 0.1M |
| 2022-01-05 | 21.20 | 25.25 | 21.20 | 24.15 | 0.2M |
| 2022-01-04 | 21.00 | 21.20 | 20.55 | 21.20 | 0.0M |
| 2022-01-03 | 21.15 | 21.15 | 20.40 | 20.45 | 0.0M |