45.11
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 | 25.62 | 26.00 | 25.55 | 25.86 | 22.3M |
| 2022-12-29 | 25.00 | 25.64 | 25.00 | 25.55 | 21.0M |
| 2022-12-28 | 25.62 | 25.72 | 25.08 | 25.18 | 20.0M |
| 2022-12-27 | 25.07 | 25.80 | 25.06 | 25.72 | 20.9M |
| 2022-12-26 | 25.14 | 25.32 | 24.90 | 25.07 | 14.2M |
| 2022-12-23 | 24.96 | 25.47 | 24.94 | 25.15 | 13.3M |
| 2022-12-22 | 25.31 | 25.45 | 24.89 | 24.98 | 18.2M |
| 2022-12-21 | 25.55 | 25.55 | 25.01 | 25.14 | 13.2M |
| 2022-12-20 | 25.84 | 26.20 | 25.05 | 25.39 | 20.9M |
| 2022-12-19 | 26.38 | 26.49 | 25.72 | 25.83 | 20.7M |
| 2022-12-16 | 26.40 | 26.50 | 26.00 | 26.34 | 18.6M |
| 2022-12-15 | 26.51 | 26.82 | 26.37 | 26.55 | 15.7M |
| 2022-12-14 | 26.55 | 26.92 | 26.49 | 26.62 | 21.7M |
| 2022-12-13 | 26.50 | 26.87 | 26.32 | 26.35 | 21.9M |
| 2022-12-12 | 26.33 | 26.94 | 26.30 | 26.59 | 21.8M |
| 2022-12-09 | 26.67 | 26.99 | 26.33 | 26.51 | 27.3M |
| 2022-12-08 | 26.46 | 26.97 | 26.40 | 26.66 | 23.2M |
| 2022-12-07 | 26.90 | 26.92 | 26.30 | 26.60 | 35.3M |
| 2022-12-06 | 27.00 | 27.40 | 26.63 | 26.92 | 59.0M |
| 2022-12-05 | 25.20 | 26.99 | 25.20 | 26.76 | 85.2M |
| 2022-12-02 | 25.05 | 25.35 | 24.98 | 25.05 | 20.0M |
| 2022-12-01 | 24.74 | 25.64 | 24.69 | 25.20 | 53.8M |
| 2022-11-30 | 24.58 | 24.70 | 24.29 | 24.50 | 20.3M |
| 2022-11-29 | 24.09 | 24.98 | 24.02 | 24.59 | 27.6M |
| 2022-11-28 | 23.80 | 24.07 | 23.50 | 23.94 | 28.4M |
| 2022-11-25 | 24.23 | 24.71 | 24.23 | 24.40 | 19.7M |
| 2022-11-24 | 24.56 | 24.85 | 24.20 | 24.24 | 17.2M |
| 2022-11-23 | 24.91 | 25.03 | 24.45 | 24.52 | 29.3M |
| 2022-11-22 | 24.97 | 25.55 | 24.61 | 25.01 | 43.3M |
| 2022-11-21 | 24.91 | 25.43 | 24.85 | 25.06 | 28.4M |
| 2022-11-18 | 24.58 | 25.46 | 24.53 | 25.12 | 63.3M |
| 2022-11-17 | 24.30 | 24.55 | 24.00 | 24.54 | 28.1M |
| 2022-11-16 | 24.28 | 24.84 | 24.09 | 24.20 | 37.5M |
| 2022-11-15 | 23.92 | 24.43 | 23.87 | 24.33 | 31.2M |
| 2022-11-14 | 24.00 | 24.24 | 23.88 | 24.12 | 37.5M |
| 2022-11-11 | 23.40 | 24.23 | 23.27 | 23.83 | 71.5M |
| 2022-11-10 | 22.86 | 23.07 | 22.67 | 22.89 | 22.1M |
| 2022-11-09 | 23.39 | 23.50 | 22.93 | 22.95 | 27.3M |
| 2022-11-08 | 23.56 | 23.66 | 23.29 | 23.45 | 28.2M |
| 2022-11-07 | 23.00 | 23.99 | 22.90 | 23.69 | 54.6M |
| 2022-11-04 | 22.33 | 23.31 | 22.20 | 23.20 | 61.7M |
| 2022-11-03 | 22.49 | 22.56 | 22.16 | 22.30 | 33.4M |
| 2022-11-02 | 22.31 | 22.98 | 22.28 | 22.81 | 38.4M |
| 2022-11-01 | 22.18 | 22.50 | 22.06 | 22.45 | 28.3M |
| 2022-10-31 | 21.34 | 22.39 | 21.28 | 22.17 | 41.2M |
| 2022-10-28 | 22.02 | 22.11 | 21.31 | 21.36 | 29.5M |
| 2022-10-27 | 23.00 | 23.00 | 22.11 | 22.15 | 38.3M |
| 2022-10-26 | 21.63 | 22.40 | 21.63 | 22.16 | 23.1M |
| 2022-10-25 | 21.55 | 21.78 | 21.30 | 21.55 | 17.7M |
| 2022-10-24 | 22.06 | 22.44 | 21.52 | 21.60 | 24.3M |
| 2022-10-21 | 22.08 | 22.35 | 21.93 | 22.02 | 12.5M |
| 2022-10-20 | 21.77 | 22.44 | 21.70 | 22.04 | 21.5M |
| 2022-10-19 | 22.10 | 22.33 | 21.88 | 21.92 | 15.2M |
| 2022-10-18 | 22.16 | 22.32 | 21.95 | 22.13 | 19.2M |
| 2022-10-17 | 21.57 | 22.20 | 21.50 | 22.12 | 20.0M |
| 2022-10-14 | 21.51 | 21.84 | 21.40 | 21.77 | 22.8M |
| 2022-10-13 | 21.26 | 21.65 | 21.18 | 21.31 | 23.4M |
| 2022-10-12 | 20.56 | 21.28 | 20.33 | 21.27 | 29.7M |
| 2022-10-11 | 20.61 | 20.74 | 20.30 | 20.52 | 18.9M |
| 2022-10-10 | 21.40 | 21.50 | 20.57 | 20.60 | 36.6M |
| 2022-09-30 | 21.20 | 21.55 | 21.08 | 21.40 | 23.4M |
| 2022-09-29 | 21.70 | 21.82 | 21.05 | 21.24 | 23.7M |
| 2022-09-28 | 22.03 | 22.03 | 21.51 | 21.51 | 20.6M |
| 2022-09-27 | 21.79 | 22.06 | 21.61 | 22.04 | 19.9M |
| 2022-09-26 | 22.03 | 22.25 | 21.60 | 21.72 | 28.2M |
| 2022-09-23 | 22.56 | 22.68 | 22.06 | 22.33 | 26.5M |
| 2022-09-22 | 22.88 | 22.94 | 22.45 | 22.56 | 29.4M |
| 2022-09-21 | 23.01 | 23.24 | 22.53 | 23.06 | 27.3M |
| 2022-09-20 | 23.45 | 23.57 | 23.05 | 23.11 | 26.2M |
| 2022-09-19 | 24.46 | 24.47 | 23.26 | 23.27 | 46.7M |
| 2022-09-16 | 24.64 | 25.22 | 24.56 | 24.56 | 46.7M |
| 2022-09-15 | 25.16 | 25.35 | 24.58 | 24.67 | 34.7M |
| 2022-09-14 | 24.70 | 25.25 | 24.58 | 25.08 | 36.6M |
| 2022-09-13 | 24.76 | 25.26 | 24.71 | 25.02 | 37.4M |
| 2022-09-09 | 24.39 | 24.88 | 24.34 | 24.76 | 24.5M |
| 2022-09-08 | 24.61 | 24.70 | 24.37 | 24.39 | 16.8M |
| 2022-09-07 | 24.61 | 24.97 | 24.50 | 24.58 | 24.2M |
| 2022-09-06 | 24.08 | 24.75 | 24.05 | 24.61 | 36.3M |
| 2022-09-05 | 24.27 | 24.30 | 23.75 | 24.03 | 26.4M |
| 2022-09-02 | 24.05 | 24.57 | 23.91 | 24.27 | 27.0M |
| 2022-09-01 | 24.41 | 24.69 | 24.01 | 24.03 | 27.2M |
| 2022-08-31 | 24.35 | 24.63 | 24.03 | 24.50 | 29.0M |
| 2022-08-30 | 24.08 | 24.94 | 24.03 | 24.50 | 36.6M |
| 2022-08-29 | 24.67 | 24.70 | 24.01 | 24.08 | 30.6M |
| 2022-08-26 | 24.30 | 25.00 | 24.17 | 24.53 | 28.8M |
| 2022-08-25 | 24.10 | 24.22 | 23.80 | 24.16 | 16.7M |
| 2022-08-24 | 24.51 | 24.71 | 23.91 | 23.91 | 28.7M |
| 2022-08-23 | 24.80 | 24.86 | 24.52 | 24.54 | 16.9M |
| 2022-08-22 | 24.62 | 25.10 | 24.33 | 24.86 | 22.1M |
| 2022-08-19 | 24.66 | 25.17 | 24.64 | 24.68 | 28.1M |
| 2022-08-18 | 24.80 | 24.93 | 24.56 | 24.70 | 17.3M |
| 2022-08-17 | 24.32 | 25.00 | 24.11 | 24.92 | 33.1M |
| 2022-08-16 | 24.69 | 24.71 | 24.18 | 24.33 | 25.3M |
| 2022-08-15 | 24.95 | 24.98 | 24.62 | 24.69 | 23.9M |
| 2022-08-12 | 25.26 | 25.35 | 25.05 | 25.06 | 17.1M |
| 2022-08-11 | 25.00 | 25.34 | 24.92 | 25.28 | 28.6M |
| 2022-08-10 | 25.02 | 25.23 | 24.75 | 24.87 | 20.2M |
| 2022-08-09 | 25.02 | 25.30 | 24.94 | 25.15 | 25.5M |
| 2022-08-08 | 25.44 | 25.85 | 24.81 | 25.06 | 45.4M |
| 2022-08-05 | 23.62 | 25.44 | 23.58 | 25.38 | 73.1M |
| 2022-08-04 | 23.41 | 23.71 | 23.30 | 23.57 | 19.1M |
| 2022-08-03 | 23.10 | 23.77 | 23.10 | 23.23 | 28.7M |
| 2022-08-02 | 23.79 | 23.96 | 22.87 | 23.20 | 37.5M |
| 2022-08-01 | 24.18 | 24.30 | 23.74 | 24.00 | 33.4M |
| 2022-07-29 | 24.89 | 25.02 | 24.42 | 24.42 | 22.8M |
| 2022-07-28 | 24.66 | 25.03 | 24.63 | 24.84 | 26.2M |
| 2022-07-27 | 24.63 | 24.79 | 24.38 | 24.55 | 17.5M |
| 2022-07-26 | 24.86 | 24.92 | 24.48 | 24.62 | 19.7M |
| 2022-07-25 | 25.03 | 25.15 | 24.63 | 24.73 | 18.4M |
| 2022-07-22 | 25.00 | 25.40 | 24.80 | 25.00 | 21.6M |
| 2022-07-21 | 25.04 | 25.60 | 24.99 | 25.00 | 30.9M |
| 2022-07-20 | 25.10 | 25.27 | 24.95 | 25.05 | 30.8M |
| 2022-07-19 | 24.39 | 25.29 | 24.35 | 25.03 | 43.5M |
| 2022-07-18 | 23.55 | 24.50 | 23.50 | 24.39 | 37.7M |
| 2022-07-15 | 23.65 | 24.00 | 23.45 | 23.48 | 25.4M |
| 2022-07-14 | 23.72 | 23.88 | 23.50 | 23.63 | 30.4M |
| 2022-07-13 | 23.96 | 24.06 | 23.63 | 23.75 | 25.7M |
| 2022-07-12 | 24.54 | 24.54 | 23.96 | 24.00 | 27.9M |
| 2022-07-11 | 24.60 | 24.88 | 24.26 | 24.65 | 28.5M |
| 2022-07-08 | 24.73 | 24.96 | 24.60 | 24.67 | 20.8M |
| 2022-07-07 | 24.68 | 24.85 | 24.50 | 24.69 | 20.2M |
| 2022-07-06 | 24.86 | 25.36 | 24.55 | 24.67 | 31.1M |
| 2022-07-05 | 25.15 | 25.27 | 24.56 | 24.88 | 34.7M |
| 2022-07-04 | 25.26 | 25.29 | 24.87 | 25.12 | 29.1M |
| 2022-07-01 | 25.45 | 25.78 | 25.21 | 25.26 | 24.6M |
| 2022-06-30 | 25.33 | 25.95 | 25.32 | 25.53 | 36.0M |
| 2022-06-29 | 25.40 | 26.12 | 25.28 | 25.37 | 51.2M |
| 2022-06-28 | 25.15 | 25.52 | 24.51 | 25.50 | 52.3M |
| 2022-06-27 | 25.00 | 25.50 | 24.92 | 25.19 | 39.0M |
| 2022-06-24 | 25.18 | 25.29 | 24.70 | 24.90 | 48.6M |
| 2022-06-23 | 24.95 | 25.17 | 24.63 | 25.16 | 30.4M |
| 2022-06-22 | 25.59 | 25.63 | 24.90 | 24.95 | 31.1M |
| 2022-06-21 | 25.55 | 25.77 | 25.22 | 25.49 | 25.7M |
| 2022-06-20 | 25.82 | 25.95 | 25.46 | 25.52 | 29.7M |
| 2022-06-17 | 25.40 | 25.75 | 25.21 | 25.70 | 34.8M |
| 2022-06-16 | 25.59 | 26.25 | 25.40 | 25.58 | 44.6M |
| 2022-06-15 | 24.77 | 26.25 | 24.77 | 25.59 | 90.0M |
| 2022-06-14 | 24.51 | 24.86 | 24.01 | 24.77 | 42.5M |
| 2022-06-13 | 24.29 | 25.02 | 24.22 | 24.70 | 40.2M |
| 2022-06-10 | 24.11 | 24.48 | 23.90 | 24.47 | 29.0M |
| 2022-06-09 | 24.62 | 24.62 | 24.12 | 24.25 | 30.3M |
| 2022-06-08 | 24.57 | 24.93 | 24.33 | 24.63 | 40.1M |
| 2022-06-07 | 24.65 | 25.25 | 24.55 | 24.65 | 47.8M |
| 2022-06-06 | 24.21 | 24.76 | 24.16 | 24.72 | 50.9M |
| 2022-06-02 | 23.91 | 24.32 | 23.86 | 24.22 | 26.8M |
| 2022-06-01 | 24.11 | 24.26 | 23.91 | 24.05 | 29.4M |
| 2022-05-31 | 24.08 | 24.39 | 23.94 | 24.33 | 42.7M |
| 2022-05-30 | 24.22 | 24.28 | 23.82 | 24.00 | 27.5M |
| 2022-05-27 | 24.00 | 24.25 | 23.80 | 24.10 | 45.1M |
| 2022-05-26 | 22.59 | 24.55 | 22.39 | 24.20 | 104.3M |
| 2022-05-25 | 22.31 | 22.62 | 22.30 | 22.53 | 24.4M |
| 2022-05-24 | 23.34 | 23.40 | 22.32 | 22.36 | 41.2M |
| 2022-05-23 | 23.64 | 23.64 | 23.23 | 23.34 | 39.3M |
| 2022-05-20 | 23.66 | 24.15 | 23.65 | 23.78 | 37.3M |
| 2022-05-19 | 23.50 | 23.76 | 23.26 | 23.69 | 28.6M |
| 2022-05-18 | 23.86 | 23.91 | 23.53 | 23.81 | 28.4M |
| 2022-05-17 | 23.16 | 23.80 | 23.04 | 23.76 | 42.8M |
| 2022-05-16 | 23.53 | 23.68 | 23.01 | 23.12 | 26.9M |
| 2022-05-13 | 23.45 | 23.56 | 23.06 | 23.26 | 24.5M |
| 2022-05-12 | 23.07 | 23.53 | 23.03 | 23.36 | 29.2M |
| 2022-05-11 | 23.40 | 23.97 | 23.31 | 23.35 | 52.3M |
| 2022-05-10 | 22.80 | 23.50 | 22.38 | 23.40 | 36.4M |
| 2022-05-09 | 22.99 | 23.36 | 22.91 | 23.16 | 18.9M |
| 2022-05-06 | 23.15 | 23.56 | 23.05 | 23.23 | 29.6M |
| 2022-05-05 | 24.00 | 24.10 | 23.60 | 23.75 | 45.5M |
| 2022-04-29 | 23.85 | 24.28 | 23.52 | 24.13 | 60.4M |
| 2022-04-28 | 23.44 | 23.76 | 23.07 | 23.71 | 55.2M |
| 2022-04-27 | 22.35 | 23.88 | 22.33 | 23.71 | 88.8M |
| 2022-04-26 | 22.27 | 23.40 | 22.23 | 22.46 | 85.2M |
| 2022-04-25 | 22.50 | 22.88 | 21.71 | 21.79 | 48.5M |
| 2022-04-22 | 21.54 | 23.06 | 21.39 | 22.81 | 62.1M |
| 2022-04-21 | 22.28 | 22.52 | 21.68 | 21.79 | 29.6M |
| 2022-04-20 | 22.62 | 22.88 | 22.32 | 22.44 | 22.8M |
| 2022-04-19 | 23.05 | 23.22 | 22.52 | 22.64 | 29.4M |
| 2022-04-18 | 22.50 | 23.18 | 22.37 | 23.17 | 34.7M |
| 2022-04-15 | 22.10 | 22.86 | 21.97 | 22.69 | 38.5M |
| 2022-04-14 | 22.15 | 22.50 | 22.11 | 22.33 | 27.4M |
| 2022-04-13 | 22.04 | 22.41 | 21.95 | 22.00 | 29.0M |
| 2022-04-12 | 21.75 | 22.28 | 21.52 | 22.24 | 34.6M |
| 2022-04-11 | 22.80 | 22.84 | 21.74 | 21.87 | 50.3M |
| 2022-04-08 | 23.30 | 23.33 | 22.73 | 22.98 | 34.6M |
| 2022-04-07 | 23.78 | 23.89 | 23.14 | 23.18 | 34.3M |
| 2022-04-06 | 23.90 | 24.02 | 23.62 | 23.78 | 29.1M |
| 2022-04-01 | 23.66 | 24.04 | 23.35 | 23.93 | 38.9M |
| 2022-03-31 | 24.30 | 24.30 | 23.86 | 23.90 | 44.4M |
| 2022-03-30 | 24.14 | 24.34 | 24.06 | 24.33 | 46.5M |
| 2022-03-29 | 24.60 | 24.86 | 24.04 | 24.06 | 56.6M |
| 2022-03-28 | 24.70 | 25.48 | 24.11 | 24.85 | 70.2M |
| 2022-03-25 | 26.08 | 26.21 | 25.22 | 25.36 | 105.9M |
| 2022-03-24 | 28.50 | 28.50 | 26.41 | 26.62 | 222.8M |
| 2022-03-23 | 25.99 | 25.99 | 25.99 | 25.99 | 15.4M |
| 2022-03-22 | 23.64 | 23.86 | 23.45 | 23.63 | 30.0M |
| 2022-03-21 | 24.16 | 24.26 | 23.50 | 23.67 | 42.1M |
| 2022-03-18 | 23.54 | 24.07 | 23.30 | 24.00 | 42.9M |
| 2022-03-17 | 24.00 | 24.14 | 23.51 | 23.61 | 61.9M |
| 2022-03-16 | 23.23 | 23.57 | 22.20 | 23.51 | 65.0M |
| 2022-03-15 | 23.91 | 23.91 | 22.53 | 22.55 | 67.2M |
| 2022-03-14 | 24.60 | 25.10 | 24.06 | 24.06 | 47.6M |
| 2022-03-11 | 24.84 | 25.06 | 23.90 | 25.04 | 70.3M |
| 2022-03-10 | 25.90 | 25.99 | 25.35 | 25.40 | 44.4M |
| 2022-03-09 | 25.98 | 26.05 | 24.37 | 25.35 | 53.5M |
| 2022-03-08 | 25.95 | 26.15 | 25.00 | 25.66 | 61.7M |
| 2022-03-07 | 27.78 | 27.79 | 25.96 | 26.15 | 127.8M |
| 2022-03-04 | 28.85 | 29.13 | 28.62 | 28.75 | 29.6M |
| 2022-03-03 | 29.20 | 29.35 | 28.94 | 29.03 | 23.2M |
| 2022-03-02 | 29.18 | 29.29 | 28.90 | 29.20 | 21.9M |
| 2022-03-01 | 29.07 | 29.40 | 29.01 | 29.37 | 26.3M |
| 2022-02-28 | 29.21 | 29.22 | 28.68 | 29.06 | 26.4M |
| 2022-02-25 | 29.40 | 29.56 | 29.04 | 29.20 | 33.0M |
| 2022-02-24 | 29.82 | 29.95 | 28.88 | 29.15 | 50.8M |
| 2022-02-23 | 29.79 | 30.12 | 29.51 | 30.06 | 33.5M |
| 2022-02-22 | 29.80 | 29.98 | 29.44 | 29.58 | 37.4M |
| 2022-02-21 | 29.69 | 30.58 | 29.68 | 30.22 | 60.1M |
| 2022-02-18 | 29.20 | 29.44 | 29.07 | 29.39 | 29.8M |
| 2022-02-17 | 29.29 | 29.30 | 29.01 | 29.11 | 30.5M |
| 2022-02-16 | 29.70 | 29.76 | 29.23 | 29.36 | 30.9M |
| 2022-02-15 | 29.27 | 29.58 | 29.20 | 29.36 | 31.5M |
| 2022-02-14 | 29.88 | 29.88 | 29.07 | 29.30 | 42.4M |
| 2022-02-11 | 30.01 | 30.50 | 29.72 | 30.06 | 37.4M |
| 2022-02-10 | 30.60 | 30.69 | 30.13 | 30.32 | 34.7M |
| 2022-02-09 | 29.81 | 30.85 | 29.60 | 30.78 | 52.6M |
| 2022-02-08 | 29.50 | 29.83 | 29.26 | 29.81 | 36.3M |
| 2022-02-07 | 30.65 | 30.80 | 29.15 | 29.50 | 79.2M |
| 2022-01-28 | 30.20 | 30.59 | 29.70 | 30.14 | 34.3M |
| 2022-01-27 | 31.00 | 31.07 | 30.01 | 30.06 | 44.2M |
| 2022-01-26 | 31.23 | 31.32 | 30.80 | 31.12 | 32.6M |
| 2022-01-25 | 31.65 | 32.03 | 31.00 | 31.03 | 30.4M |
| 2022-01-24 | 32.70 | 32.86 | 31.35 | 31.88 | 52.5M |
| 2022-01-21 | 33.99 | 34.09 | 32.85 | 32.95 | 46.9M |
| 2022-01-20 | 33.65 | 34.33 | 33.53 | 34.02 | 51.6M |
| 2022-01-19 | 34.10 | 34.36 | 33.47 | 33.65 | 39.2M |
| 2022-01-18 | 34.28 | 34.57 | 34.01 | 34.31 | 37.8M |
| 2022-01-17 | 33.00 | 34.67 | 33.00 | 34.29 | 59.8M |
| 2022-01-14 | 33.11 | 33.47 | 32.93 | 33.00 | 29.8M |
| 2022-01-13 | 34.42 | 34.55 | 33.38 | 33.45 | 35.7M |
| 2022-01-12 | 34.30 | 34.43 | 33.81 | 34.08 | 30.4M |
| 2022-01-11 | 34.45 | 34.76 | 34.10 | 34.16 | 50.1M |
| 2022-01-10 | 33.70 | 34.60 | 33.60 | 34.58 | 74.6M |
| 2022-01-07 | 33.15 | 34.16 | 33.13 | 33.50 | 51.4M |
| 2022-01-06 | 32.70 | 33.23 | 32.51 | 33.09 | 28.7M |
| 2022-01-05 | 33.41 | 33.69 | 32.69 | 32.95 | 39.3M |
| 2022-01-04 | 33.58 | 33.64 | 33.13 | 33.42 | 29.0M |