48.92
最終更新: 2025-09-29
| 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 | 23.34 | 23.68 | 22.89 | 23.68 | 0.9M |
| 2022-12-29 | 23.02 | 23.46 | 22.92 | 23.01 | 0.9M |
| 2022-12-28 | 24.09 | 24.17 | 23.11 | 23.20 | 1.5M |
| 2022-12-27 | 23.33 | 24.28 | 23.08 | 24.17 | 2.3M |
| 2022-12-26 | 22.59 | 23.30 | 22.33 | 23.19 | 1.6M |
| 2022-12-23 | 22.16 | 22.70 | 22.00 | 22.40 | 1.7M |
| 2022-12-22 | 23.41 | 23.51 | 22.23 | 22.35 | 1.4M |
| 2022-12-21 | 23.08 | 23.08 | 22.61 | 22.72 | 1.3M |
| 2022-12-20 | 23.00 | 23.40 | 22.70 | 22.87 | 1.4M |
| 2022-12-19 | 23.86 | 24.40 | 23.00 | 23.14 | 1.4M |
| 2022-12-16 | 24.04 | 24.60 | 23.50 | 23.65 | 1.4M |
| 2022-12-15 | 24.05 | 24.66 | 23.80 | 24.26 | 1.7M |
| 2022-12-14 | 25.23 | 25.93 | 24.00 | 24.06 | 3.7M |
| 2022-12-13 | 24.34 | 26.60 | 24.26 | 25.55 | 4.9M |
| 2022-12-12 | 23.60 | 24.50 | 23.44 | 24.34 | 2.5M |
| 2022-12-09 | 24.01 | 24.09 | 23.51 | 23.51 | 1.5M |
| 2022-12-08 | 24.39 | 24.39 | 23.68 | 23.91 | 1.8M |
| 2022-12-07 | 24.27 | 24.78 | 24.13 | 24.49 | 1.9M |
| 2022-12-06 | 24.83 | 24.95 | 24.14 | 24.27 | 1.8M |
| 2022-12-05 | 25.57 | 25.69 | 24.60 | 24.77 | 2.6M |
| 2022-12-02 | 24.60 | 25.96 | 24.60 | 25.56 | 3.0M |
| 2022-12-01 | 24.61 | 25.89 | 24.50 | 24.99 | 3.0M |
| 2022-11-30 | 24.64 | 24.70 | 24.00 | 24.43 | 2.6M |
| 2022-11-29 | 24.99 | 25.43 | 24.44 | 24.45 | 2.7M |
| 2022-11-28 | 25.70 | 25.73 | 24.72 | 24.87 | 2.7M |
| 2022-11-25 | 26.57 | 26.60 | 25.51 | 25.77 | 1.9M |
| 2022-11-24 | 26.33 | 27.00 | 26.30 | 26.57 | 1.9M |
| 2022-11-23 | 26.53 | 26.53 | 25.24 | 26.31 | 2.8M |
| 2022-11-22 | 27.18 | 27.53 | 26.40 | 26.54 | 1.9M |
| 2022-11-21 | 26.54 | 27.48 | 26.20 | 27.16 | 2.1M |
| 2022-11-18 | 28.09 | 28.39 | 26.70 | 26.71 | 4.0M |
| 2022-11-17 | 27.64 | 28.20 | 27.10 | 28.19 | 2.3M |
| 2022-11-16 | 28.52 | 28.52 | 27.65 | 27.72 | 2.5M |
| 2022-11-15 | 27.75 | 28.77 | 27.50 | 28.52 | 3.2M |
| 2022-11-14 | 28.21 | 28.94 | 27.63 | 27.74 | 4.0M |
| 2022-11-11 | 29.48 | 30.04 | 28.31 | 29.08 | 5.2M |
| 2022-11-10 | 30.07 | 30.49 | 28.76 | 29.10 | 4.1M |
| 2022-11-09 | 31.41 | 31.80 | 29.80 | 29.95 | 4.7M |
| 2022-11-08 | 32.21 | 32.21 | 30.51 | 31.85 | 6.7M |
| 2022-11-07 | 27.54 | 32.40 | 27.45 | 32.07 | 10.1M |
| 2022-11-04 | 26.87 | 27.68 | 26.66 | 27.46 | 3.4M |
| 2022-11-03 | 26.61 | 27.20 | 26.61 | 26.87 | 2.1M |
| 2022-11-02 | 26.30 | 27.15 | 26.30 | 26.99 | 3.8M |
| 2022-11-01 | 25.20 | 27.17 | 25.18 | 26.24 | 3.2M |
| 2022-10-31 | 25.09 | 25.70 | 23.91 | 25.20 | 2.0M |
| 2022-10-28 | 25.65 | 26.46 | 25.00 | 25.23 | 2.7M |
| 2022-10-27 | 26.93 | 27.94 | 25.98 | 26.02 | 4.3M |
| 2022-10-26 | 25.40 | 26.80 | 25.30 | 26.48 | 2.9M |
| 2022-10-25 | 25.96 | 26.41 | 24.90 | 25.68 | 4.5M |
| 2022-10-24 | 26.34 | 27.95 | 26.00 | 26.10 | 4.5M |
| 2022-10-21 | 26.00 | 27.29 | 25.41 | 26.45 | 3.9M |
| 2022-10-20 | 25.75 | 26.68 | 25.40 | 25.49 | 2.3M |
| 2022-10-19 | 26.37 | 26.37 | 25.37 | 26.03 | 2.8M |
| 2022-10-18 | 26.68 | 27.25 | 26.21 | 26.50 | 4.0M |
| 2022-10-17 | 23.14 | 27.25 | 23.14 | 27.08 | 6.6M |
| 2022-10-14 | 23.20 | 23.84 | 23.10 | 23.43 | 2.3M |
| 2022-10-13 | 23.76 | 24.20 | 23.30 | 23.46 | 2.4M |
| 2022-10-12 | 23.22 | 23.80 | 22.49 | 23.78 | 2.1M |
| 2022-10-11 | 22.85 | 23.44 | 22.50 | 23.18 | 1.6M |
| 2022-10-10 | 23.45 | 24.46 | 22.55 | 22.69 | 3.2M |
| 2022-09-30 | 25.15 | 25.15 | 23.24 | 23.62 | 4.2M |
| 2022-09-29 | 25.87 | 26.00 | 24.88 | 24.92 | 2.7M |
| 2022-09-28 | 26.40 | 26.56 | 24.55 | 25.44 | 4.9M |
| 2022-09-27 | 27.30 | 27.30 | 22.66 | 26.34 | 8.8M |
| 2022-09-26 | 26.91 | 28.05 | 26.20 | 27.65 | 6.2M |
| 2022-09-23 | 27.11 | 27.62 | 26.00 | 27.20 | 5.0M |
| 2022-09-22 | 27.09 | 28.10 | 26.45 | 27.00 | 5.4M |
| 2022-09-21 | 26.00 | 28.00 | 25.47 | 27.45 | 8.3M |
| 2022-09-20 | 24.57 | 26.48 | 24.57 | 25.98 | 5.7M |
| 2022-09-19 | 24.64 | 25.15 | 23.71 | 24.50 | 2.9M |
| 2022-09-16 | 24.39 | 25.18 | 24.08 | 24.17 | 3.3M |
| 2022-09-15 | 25.36 | 25.36 | 23.80 | 24.11 | 3.2M |
| 2022-09-14 | 25.57 | 26.27 | 24.65 | 25.00 | 3.8M |
| 2022-09-13 | 24.70 | 25.60 | 24.01 | 25.57 | 3.2M |
| 2022-09-09 | 24.86 | 25.13 | 24.31 | 24.69 | 2.1M |
| 2022-09-08 | 25.45 | 25.98 | 24.61 | 25.00 | 3.4M |
| 2022-09-07 | 24.95 | 26.25 | 24.50 | 25.84 | 4.9M |
| 2022-09-06 | 24.40 | 25.46 | 23.95 | 25.10 | 4.4M |
| 2022-09-05 | 24.42 | 24.51 | 23.51 | 24.34 | 4.4M |
| 2022-09-02 | 21.97 | 24.68 | 21.75 | 24.10 | 5.9M |
| 2022-09-01 | 21.80 | 22.32 | 21.40 | 21.75 | 3.0M |
| 2022-08-31 | 23.43 | 23.43 | 21.60 | 21.68 | 5.6M |
| 2022-08-30 | 24.47 | 24.99 | 23.29 | 23.36 | 4.4M |
| 2022-08-29 | 22.27 | 25.13 | 22.27 | 24.10 | 6.4M |
| 2022-08-26 | 23.50 | 23.70 | 22.23 | 22.54 | 4.4M |
| 2022-08-25 | 24.80 | 24.80 | 22.40 | 23.08 | 6.7M |
| 2022-08-24 | 25.82 | 26.00 | 24.00 | 24.30 | 3.6M |
| 2022-08-23 | 24.92 | 26.14 | 24.92 | 25.83 | 3.9M |
| 2022-08-22 | 25.85 | 26.38 | 24.80 | 25.60 | 6.0M |
| 2022-08-19 | 26.49 | 26.98 | 25.23 | 25.95 | 5.5M |
| 2022-08-18 | 24.60 | 27.50 | 23.91 | 26.34 | 8.3M |
| 2022-08-17 | 24.63 | 24.88 | 23.79 | 24.56 | 7.5M |
| 2022-08-16 | 23.85 | 25.30 | 23.30 | 24.51 | 10.1M |
| 2022-08-15 | 22.38 | 25.28 | 22.25 | 23.82 | 13.6M |
| 2022-08-12 | 22.76 | 23.24 | 21.01 | 22.20 | 16.2M |
| 2022-08-11 | 18.68 | 22.18 | 18.40 | 22.18 | 13.6M |
| 2022-08-10 | 18.27 | 18.48 | 18.01 | 18.48 | 2.0M |
| 2022-08-09 | 18.07 | 18.78 | 17.89 | 18.26 | 3.2M |
| 2022-08-08 | 17.18 | 18.10 | 16.81 | 18.08 | 3.3M |
| 2022-08-05 | 17.05 | 17.22 | 16.90 | 17.14 | 2.3M |
| 2022-08-04 | 16.46 | 17.09 | 16.46 | 16.95 | 2.3M |
| 2022-08-03 | 17.10 | 17.39 | 16.25 | 16.36 | 2.6M |
| 2022-08-02 | 17.40 | 17.40 | 16.47 | 16.50 | 2.9M |
| 2022-08-01 | 17.38 | 17.68 | 17.13 | 17.41 | 1.9M |
| 2022-07-29 | 17.49 | 17.62 | 17.22 | 17.28 | 2.2M |
| 2022-07-28 | 17.00 | 17.56 | 17.00 | 17.40 | 2.4M |
| 2022-07-27 | 17.01 | 17.27 | 16.80 | 17.16 | 2.8M |
| 2022-07-26 | 17.10 | 17.22 | 16.00 | 17.01 | 4.9M |
| 2022-07-25 | 16.59 | 16.78 | 16.05 | 16.15 | 2.0M |
| 2022-07-22 | 16.97 | 17.15 | 16.44 | 16.67 | 2.6M |
| 2022-07-21 | 16.67 | 16.95 | 16.42 | 16.72 | 2.5M |
| 2022-07-20 | 16.69 | 16.75 | 16.26 | 16.57 | 2.3M |
| 2022-07-19 | 16.10 | 16.70 | 16.08 | 16.53 | 2.8M |
| 2022-07-18 | 15.42 | 16.18 | 15.31 | 16.10 | 2.4M |
| 2022-07-15 | 16.23 | 16.32 | 15.40 | 15.43 | 2.3M |
| 2022-07-14 | 16.10 | 16.55 | 15.92 | 16.24 | 2.4M |
| 2022-07-13 | 15.28 | 16.09 | 15.28 | 16.04 | 2.7M |
| 2022-07-12 | 15.98 | 15.99 | 15.14 | 15.15 | 2.3M |
| 2022-07-11 | 16.34 | 16.60 | 15.81 | 16.00 | 2.4M |
| 2022-07-08 | 16.07 | 16.78 | 16.03 | 16.38 | 3.4M |
| 2022-07-07 | 16.10 | 16.28 | 15.85 | 16.03 | 1.8M |
| 2022-07-06 | 15.81 | 16.21 | 15.66 | 16.10 | 2.1M |
| 2022-07-05 | 15.88 | 16.28 | 15.58 | 15.98 | 2.9M |
| 2022-07-04 | 16.25 | 16.25 | 15.88 | 15.89 | 2.5M |
| 2022-07-01 | 16.38 | 16.66 | 16.16 | 16.26 | 2.2M |
| 2022-06-30 | 16.68 | 16.90 | 16.35 | 16.38 | 3.6M |
| 2022-06-29 | 17.15 | 17.29 | 16.56 | 16.68 | 4.6M |
| 2022-06-28 | 16.70 | 17.27 | 16.48 | 17.16 | 6.1M |
| 2022-06-27 | 17.10 | 17.28 | 16.57 | 16.86 | 6.8M |
| 2022-06-24 | 15.70 | 17.62 | 15.31 | 16.71 | 8.6M |
| 2022-06-23 | 16.00 | 16.00 | 15.19 | 15.69 | 6.3M |
| 2022-06-22 | 15.25 | 16.65 | 15.07 | 16.14 | 8.8M |
| 2022-06-21 | 15.10 | 15.49 | 14.92 | 15.28 | 2.4M |
| 2022-06-20 | 14.96 | 15.39 | 14.81 | 15.16 | 2.2M |
| 2022-06-17 | 14.90 | 15.18 | 14.69 | 14.92 | 2.1M |
| 2022-06-16 | 14.93 | 15.11 | 14.69 | 15.00 | 1.8M |
| 2022-06-15 | 15.00 | 15.25 | 14.76 | 14.80 | 1.8M |
| 2022-06-14 | 15.27 | 15.27 | 14.68 | 14.99 | 2.2M |
| 2022-06-13 | 14.92 | 15.32 | 14.90 | 15.28 | 2.2M |
| 2022-06-10 | 14.52 | 15.14 | 14.28 | 15.00 | 1.9M |
| 2022-06-09 | 14.91 | 14.92 | 14.40 | 14.52 | 1.8M |
| 2022-06-08 | 15.29 | 15.34 | 14.66 | 14.96 | 2.6M |
| 2022-06-07 | 15.74 | 16.11 | 15.03 | 15.17 | 3.3M |
| 2022-06-06 | 15.23 | 15.95 | 15.23 | 15.83 | 4.1M |
| 2022-06-02 | 15.22 | 15.41 | 14.85 | 15.38 | 2.5M |
| 2022-06-01 | 15.00 | 15.59 | 14.81 | 15.22 | 2.7M |
| 2022-05-31 | 15.06 | 15.22 | 14.71 | 15.02 | 2.4M |
| 2022-05-30 | 15.28 | 15.45 | 14.84 | 15.04 | 3.8M |
| 2022-05-27 | 15.50 | 16.38 | 14.95 | 15.62 | 5.2M |
| 2022-05-26 | 15.90 | 15.90 | 15.03 | 15.35 | 2.2M |
| 2022-05-25 | 15.09 | 15.56 | 15.00 | 15.49 | 2.8M |
| 2022-05-24 | 16.27 | 16.42 | 15.01 | 15.03 | 5.4M |
| 2022-05-23 | 16.40 | 16.58 | 16.10 | 16.48 | 3.7M |
| 2022-05-20 | 17.20 | 17.20 | 16.10 | 16.17 | 5.3M |
| 2022-05-19 | 16.08 | 16.69 | 16.08 | 16.51 | 4.8M |
| 2022-05-18 | 16.00 | 17.38 | 16.00 | 16.49 | 7.0M |
| 2022-05-17 | 16.70 | 16.79 | 16.00 | 16.30 | 7.3M |
| 2022-05-16 | 17.51 | 17.69 | 15.98 | 16.69 | 10.4M |
| 2022-05-13 | 16.34 | 18.50 | 16.15 | 17.75 | 15.1M |
| 2022-05-12 | 13.14 | 15.73 | 13.05 | 15.73 | 5.8M |
| 2022-05-11 | 13.39 | 13.70 | 13.08 | 13.11 | 1.8M |
| 2022-05-10 | 13.01 | 13.38 | 12.70 | 13.27 | 2.2M |
| 2022-05-09 | 12.55 | 13.33 | 12.55 | 13.04 | 3.0M |
| 2022-05-06 | 12.20 | 13.26 | 12.02 | 12.72 | 3.7M |
| 2022-05-05 | 12.70 | 12.94 | 12.35 | 12.45 | 2.0M |
| 2022-04-29 | 12.12 | 12.75 | 12.12 | 12.70 | 2.1M |
| 2022-04-28 | 12.06 | 12.40 | 11.75 | 12.00 | 2.1M |
| 2022-04-27 | 11.83 | 12.19 | 11.29 | 12.14 | 2.7M |
| 2022-04-26 | 12.65 | 12.73 | 11.50 | 11.83 | 3.6M |
| 2022-04-25 | 14.15 | 14.15 | 12.41 | 12.50 | 3.7M |
| 2022-04-22 | 14.19 | 14.38 | 13.95 | 14.15 | 2.1M |
| 2022-04-21 | 15.05 | 15.08 | 14.08 | 14.19 | 2.3M |
| 2022-04-20 | 15.30 | 15.60 | 14.90 | 15.05 | 1.7M |
| 2022-04-19 | 15.62 | 15.72 | 15.08 | 15.25 | 1.3M |
| 2022-04-18 | 15.15 | 15.53 | 14.69 | 15.48 | 1.6M |
| 2022-04-15 | 15.76 | 15.79 | 14.93 | 15.26 | 2.3M |
| 2022-04-14 | 15.59 | 15.92 | 15.47 | 15.70 | 1.4M |
| 2022-04-13 | 16.19 | 16.20 | 15.42 | 15.50 | 2.4M |
| 2022-04-12 | 16.08 | 16.38 | 15.61 | 16.25 | 2.8M |
| 2022-04-11 | 16.58 | 16.80 | 15.87 | 16.11 | 2.6M |
| 2022-04-08 | 17.08 | 17.33 | 16.45 | 16.58 | 2.6M |
| 2022-04-07 | 18.03 | 18.03 | 16.99 | 17.03 | 2.8M |
| 2022-04-06 | 17.95 | 18.56 | 17.62 | 17.98 | 1.5M |
| 2022-04-01 | 18.49 | 18.49 | 17.81 | 17.95 | 1.8M |
| 2022-03-31 | 18.98 | 18.98 | 18.30 | 18.49 | 1.8M |
| 2022-03-30 | 18.68 | 19.10 | 18.51 | 18.98 | 2.4M |
| 2022-03-29 | 19.28 | 19.36 | 18.40 | 18.61 | 2.0M |
| 2022-03-28 | 18.94 | 19.44 | 18.48 | 19.19 | 1.8M |
| 2022-03-25 | 19.56 | 19.92 | 19.20 | 19.20 | 1.7M |
| 2022-03-24 | 20.87 | 20.87 | 19.60 | 19.70 | 2.7M |
| 2022-03-23 | 19.83 | 20.67 | 19.73 | 20.30 | 2.1M |
| 2022-03-22 | 20.39 | 20.88 | 19.63 | 19.93 | 2.0M |
| 2022-03-21 | 20.24 | 20.84 | 20.01 | 20.37 | 1.6M |
| 2022-03-18 | 20.00 | 20.33 | 19.80 | 20.18 | 1.9M |
| 2022-03-17 | 20.24 | 20.54 | 19.88 | 20.06 | 2.0M |
| 2022-03-16 | 19.39 | 20.20 | 19.04 | 20.02 | 2.3M |
| 2022-03-15 | 19.69 | 20.67 | 19.28 | 19.29 | 3.4M |
| 2022-03-14 | 20.88 | 20.88 | 19.55 | 19.55 | 3.3M |
| 2022-03-11 | 21.45 | 21.45 | 20.00 | 20.84 | 3.1M |
| 2022-03-10 | 21.29 | 21.66 | 21.11 | 21.50 | 2.2M |
| 2022-03-09 | 21.48 | 21.83 | 20.11 | 21.05 | 2.9M |
| 2022-03-08 | 21.88 | 22.19 | 21.19 | 21.50 | 2.4M |
| 2022-03-07 | 22.76 | 22.87 | 21.53 | 21.87 | 2.3M |
| 2022-03-04 | 23.65 | 23.65 | 22.40 | 22.76 | 2.1M |
| 2022-03-03 | 24.14 | 24.17 | 23.45 | 23.63 | 2.0M |
| 2022-03-02 | 23.99 | 24.13 | 23.41 | 24.00 | 1.5M |
| 2022-03-01 | 24.65 | 24.98 | 23.80 | 24.20 | 2.5M |
| 2022-02-28 | 25.21 | 25.47 | 24.30 | 24.58 | 2.5M |
| 2022-02-25 | 24.91 | 25.99 | 24.67 | 25.31 | 3.0M |
| 2022-02-24 | 24.86 | 26.50 | 24.25 | 24.78 | 3.8M |
| 2022-02-23 | 24.73 | 25.88 | 24.21 | 25.29 | 3.3M |
| 2022-02-22 | 24.30 | 25.29 | 24.30 | 24.61 | 3.8M |
| 2022-02-21 | 24.00 | 24.93 | 23.43 | 24.74 | 5.8M |
| 2022-02-18 | 23.09 | 24.15 | 22.95 | 23.25 | 3.5M |
| 2022-02-17 | 22.81 | 23.11 | 22.20 | 22.78 | 1.8M |
| 2022-02-16 | 21.66 | 23.88 | 21.31 | 22.80 | 3.9M |
| 2022-02-15 | 21.13 | 21.80 | 20.35 | 21.66 | 1.9M |
| 2022-02-14 | 21.01 | 21.38 | 20.70 | 21.06 | 1.4M |
| 2022-02-11 | 22.22 | 22.48 | 20.77 | 21.01 | 2.8M |
| 2022-02-10 | 23.50 | 23.50 | 22.22 | 22.43 | 2.0M |
| 2022-02-09 | 22.59 | 23.57 | 22.59 | 23.40 | 1.4M |
| 2022-02-08 | 22.63 | 23.10 | 22.03 | 22.67 | 1.0M |
| 2022-02-07 | 23.33 | 23.47 | 22.38 | 22.48 | 1.4M |
| 2022-01-28 | 21.80 | 22.74 | 21.77 | 22.43 | 1.4M |
| 2022-01-27 | 23.90 | 23.90 | 21.61 | 21.67 | 2.0M |
| 2022-01-26 | 22.97 | 23.58 | 22.88 | 23.32 | 1.3M |
| 2022-01-25 | 23.90 | 24.15 | 22.50 | 22.63 | 2.3M |
| 2022-01-24 | 24.30 | 24.43 | 23.60 | 24.13 | 1.4M |
| 2022-01-21 | 24.69 | 24.86 | 24.15 | 24.29 | 0.8M |
| 2022-01-20 | 25.18 | 25.41 | 24.33 | 24.42 | 1.5M |
| 2022-01-19 | 25.01 | 25.45 | 24.73 | 25.19 | 1.2M |
| 2022-01-18 | 25.65 | 25.91 | 25.05 | 25.14 | 1.6M |
| 2022-01-17 | 24.60 | 25.95 | 24.60 | 25.65 | 1.8M |
| 2022-01-14 | 24.60 | 25.08 | 23.91 | 24.75 | 1.6M |
| 2022-01-13 | 24.85 | 25.12 | 24.24 | 24.82 | 1.6M |
| 2022-01-12 | 24.20 | 25.36 | 23.77 | 24.81 | 3.3M |
| 2022-01-11 | 25.01 | 25.15 | 23.20 | 24.05 | 2.6M |
| 2022-01-10 | 24.20 | 25.19 | 24.20 | 24.88 | 1.6M |
| 2022-01-07 | 26.60 | 26.60 | 24.17 | 24.40 | 2.9M |
| 2022-01-06 | 25.65 | 26.63 | 25.54 | 26.13 | 2.3M |
| 2022-01-05 | 27.44 | 27.48 | 25.65 | 25.65 | 2.9M |
| 2022-01-04 | 27.20 | 28.10 | 26.50 | 27.49 | 2.4M |