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
2024-12-31 18.92 19.07 18.80 18.95 3.4M
2024-12-30 19.26 19.27 18.98 19.20 2.5M
2024-12-27 19.36 19.53 19.25 19.30 1.8M
2024-12-26 19.43 19.50 19.36 19.41 1.9M
2024-12-24 19.23 19.54 19.17 19.50 1.0M
2024-12-23 19.30 19.36 19.08 19.28 2.3M
2024-12-20 19.00 19.57 19.00 19.39 5.1M
2024-12-19 19.52 19.64 19.04 19.06 4.1M
2024-12-18 19.89 20.07 19.15 19.17 5.1M
2024-12-17 20.09 20.26 19.82 19.85 2.1M
2024-12-16 20.10 20.38 20.07 20.18 1.6M
2024-12-13 20.20 20.25 20.11 20.14 1.3M
2024-12-12 20.18 20.31 20.12 20.24 1.5M
2024-12-11 20.33 20.38 20.08 20.16 1.5M
2024-12-10 20.30 20.35 20.08 20.22 1.3M
2024-12-09 20.17 20.45 20.12 20.30 2.3M
2024-12-06 20.08 20.14 20.02 20.08 1.2M
2024-12-05 20.00 20.06 19.93 19.97 1.3M
2024-12-04 20.00 20.09 19.93 19.96 1.5M
2024-12-03 20.38 20.38 19.96 20.00 1.8M
2024-12-02 20.37 20.41 20.16 20.29 1.5M
2024-11-29 20.36 20.45 20.34 20.37 0.9M
2024-11-27 20.26 20.42 20.24 20.30 1.7M
2024-11-26 20.13 20.21 19.99 20.17 1.7M
2024-11-25 20.11 20.34 20.08 20.24 2.9M
2024-11-22 19.96 20.02 19.89 19.92 1.9M
2024-11-21 19.75 19.93 19.75 19.91 1.6M
2024-11-20 19.70 19.82 19.62 19.75 1.5M
2024-11-19 19.40 19.76 19.40 19.75 1.4M
2024-11-18 19.45 19.60 19.38 19.56 1.4M
2024-11-15 19.55 19.67 19.42 19.47 2.3M
2024-11-14 19.45 19.64 19.45 19.56 3.3M
2024-11-13 19.43 19.52 19.34 19.44 1.7M
2024-11-12 19.51 19.54 19.27 19.30 2.2M
2024-11-11 19.58 19.72 19.53 19.55 2.4M
2024-11-08 19.47 19.71 19.45 19.50 2.9M
2024-11-07 19.43 19.64 19.41 19.45 3.6M
2024-11-06 20.00 20.18 19.21 19.40 4.9M
2024-11-05 19.66 19.71 19.52 19.67 3.3M
2024-11-04 19.80 19.86 19.66 19.68 1.9M
2024-11-01 19.93 19.99 19.66 19.73 1.6M
2024-10-31 20.07 20.09 19.72 19.74 1.8M
2024-10-30 19.92 20.24 19.90 20.13 1.5M
2024-10-29 19.89 19.95 19.67 19.90 1.8M
2024-10-28 19.99 20.08 19.93 19.95 1.6M
2024-10-25 20.09 20.14 19.87 19.89 1.6M
2024-10-24 19.86 20.05 19.85 20.00 1.6M
2024-10-23 19.75 19.98 19.71 19.87 1.7M
2024-10-22 19.81 19.93 19.72 19.86 1.5M
2024-10-21 20.30 20.31 19.79 19.80 2.5M
2024-10-18 20.33 20.35 20.17 20.32 1.3M
2024-10-17 20.31 20.39 20.27 20.28 2.4M
2024-10-16 20.18 20.35 20.11 20.31 2.2M
2024-10-15 20.07 20.12 19.98 20.02 3.8M
2024-10-14 19.77 20.04 19.71 19.99 2.1M
2024-10-11 19.75 19.84 19.69 19.74 1.7M
2024-10-10 19.72 19.83 19.65 19.75 1.9M
2024-10-09 19.74 19.88 19.67 19.78 1.6M
2024-10-08 19.70 19.84 19.61 19.79 1.7M
2024-10-07 19.86 19.92 19.55 19.68 3.7M
2024-10-04 20.00 20.06 19.88 19.97 2.0M
2024-10-03 19.85 19.95 19.66 19.86 2.1M
2024-10-02 20.00 20.04 19.83 19.92 2.6M
2024-10-01 20.30 20.34 19.93 20.03 2.6M
2024-09-30 20.28 20.42 20.19 20.38 1.8M
2024-09-27 20.95 20.95 20.61 20.81 2.2M
2024-09-26 20.64 20.73 20.46 20.71 2.0M
2024-09-25 20.92 20.94 20.46 20.49 2.5M
2024-09-24 20.90 21.04 20.85 20.92 2.4M
2024-09-23 21.10 21.10 20.82 20.86 2.2M
2024-09-20 21.06 21.12 20.92 20.96 4.0M
2024-09-19 21.00 21.17 20.87 21.11 2.8M
2024-09-18 20.68 20.89 20.55 20.79 2.8M
2024-09-17 20.50 20.60 20.43 20.56 1.7M
2024-09-16 20.30 20.45 20.15 20.42 2.7M
2024-09-13 20.01 20.21 19.99 20.20 4.0M
2024-09-12 19.60 19.93 19.56 19.92 3.4M
2024-09-11 19.60 19.66 19.33 19.55 2.4M
2024-09-10 19.80 19.80 19.51 19.70 2.5M
2024-09-09 19.76 19.81 19.60 19.77 2.9M
2024-09-06 19.93 19.96 19.65 19.65 4.8M
2024-09-05 19.83 20.09 19.75 19.92 12.1M
2024-09-04 19.69 19.82 19.55 19.68 17.5M
2024-09-03 20.74 20.81 20.47 20.55 1.8M
2024-08-30 20.75 20.87 20.67 20.84 1.4M
2024-08-29 20.70 20.81 20.51 20.71 1.2M
2024-08-28 20.54 20.73 20.50 20.61 1.6M
2024-08-27 20.40 20.54 20.40 20.49 1.2M
2024-08-26 20.50 20.65 20.43 20.55 1.8M
2024-08-23 20.20 20.43 20.11 20.40 1.7M
2024-08-22 20.07 20.17 19.98 20.08 1.3M
2024-08-21 20.03 20.07 19.86 20.05 1.2M
2024-08-20 19.98 20.00 19.85 19.91 1.6M
2024-08-19 19.86 20.02 19.85 20.01 1.3M
2024-08-16 19.75 19.89 19.75 19.81 1.0M
2024-08-15 19.80 19.87 19.69 19.75 1.7M
2024-08-14 19.60 19.65 19.47 19.61 1.1M
2024-08-13 19.40 19.56 19.30 19.47 1.3M
2024-08-12 19.54 19.59 19.16 19.23 1.7M
2024-08-09 19.63 19.66 19.45 19.53 1.2M
2024-08-08 19.47 19.70 19.40 19.56 1.9M
2024-08-07 19.70 19.75 19.33 19.33 2.6M
2024-08-06 18.88 19.53 18.68 19.35 2.8M
2024-08-05 18.75 19.22 18.53 18.84 4.5M
2024-08-02 19.52 19.58 19.20 19.36 2.3M
2024-08-01 20.02 20.04 19.48 19.61 2.3M
2024-07-31 20.10 20.23 19.92 19.95 1.9M
2024-07-30 20.00 20.14 19.98 20.10 1.6M
2024-07-29 19.92 20.04 19.88 19.94 1.2M
2024-07-26 19.89 19.90 19.51 19.90 1.8M
2024-07-25 19.64 19.97 19.47 19.63 2.1M
2024-07-24 20.15 20.23 19.53 19.58 3.7M
2024-07-23 20.23 20.60 20.23 20.51 1.4M
2024-07-22 20.30 20.43 20.17 20.29 2.0M
2024-07-19 20.25 20.51 20.15 20.27 2.0M
2024-07-18 20.27 20.64 20.13 20.21 2.7M
2024-07-17 20.06 20.41 20.06 20.37 1.8M
2024-07-16 20.02 20.21 19.88 20.18 2.7M
2024-07-15 19.88 20.06 19.79 19.92 2.8M
2024-07-12 19.80 20.05 19.75 19.80 3.9M
2024-07-11 19.56 19.80 19.45 19.70 2.6M
2024-07-10 19.12 19.30 19.06 19.29 1.6M
2024-07-09 19.00 19.17 18.91 19.08 1.3M
2024-07-08 18.88 19.06 18.84 19.04 1.9M
2024-07-05 18.90 18.91 18.73 18.81 3.1M
2024-07-03 19.05 19.14 18.90 18.93 0.9M
2024-07-02 18.72 19.05 18.69 19.00 1.6M
2024-07-01 18.97 19.01 18.60 18.75 2.9M
2024-06-28 18.80 19.00 18.74 18.94 2.8M
2024-06-27 19.23 19.26 18.95 19.15 2.3M
2024-06-26 19.15 19.26 19.08 19.24 2.0M
2024-06-25 19.39 19.44 19.20 19.20 1.8M
2024-06-24 19.42 19.62 19.38 19.48 1.7M
2024-06-21 19.34 19.39 19.22 19.34 3.2M
2024-06-20 19.30 19.44 19.28 19.34 1.9M
2024-06-18 19.42 19.50 19.31 19.35 1.3M
2024-06-17 19.19 19.43 19.14 19.42 1.0M
2024-06-14 19.00 19.30 18.96 19.25 1.7M
2024-06-13 19.03 19.14 18.93 19.10 1.9M
2024-06-12 19.26 19.26 19.03 19.10 3.3M
2024-06-11 18.86 18.94 18.65 18.66 2.7M
2024-06-10 18.80 19.11 18.74 18.99 1.6M
2024-06-07 19.08 19.08 18.78 18.94 2.6M
2024-06-06 19.26 19.38 19.17 19.17 1.2M
2024-06-05 19.45 19.46 19.24 19.34 2.1M
2024-06-04 19.50 19.56 19.31 19.32 1.9M
2024-06-03 19.59 19.59 19.38 19.58 2.6M
2024-05-31 19.00 19.45 18.93 19.44 3.1M
2024-05-30 18.75 18.99 18.73 18.96 1.7M
2024-05-29 18.65 18.70 18.43 18.61 2.6M
2024-05-28 18.98 19.20 18.76 18.84 2.4M
2024-05-24 18.97 19.22 18.87 18.94 5.5M
2024-05-23 20.02 20.02 19.15 19.22 4.7M
2024-05-22 20.13 20.26 19.94 19.97 2.0M
2024-05-21 20.39 20.46 20.18 20.21 3.0M
2024-05-20 20.74 20.77 20.42 20.42 1.7M
2024-05-17 20.69 20.77 20.57 20.74 1.5M
2024-05-16 20.79 20.85 20.50 20.62 2.6M
2024-05-15 20.86 20.93 20.72 20.82 2.3M
2024-05-14 20.45 20.66 20.41 20.63 2.6M
2024-05-13 20.37 20.42 20.10 20.26 1.8M
2024-05-10 20.10 20.28 20.04 20.22 2.5M
2024-05-09 19.94 20.13 19.90 20.05 2.1M
2024-05-08 19.48 20.12 19.30 20.08 4.5M
2024-05-07 19.70 19.78 19.46 19.55 2.7M
2024-05-06 19.65 19.77 19.60 19.72 1.8M
2024-05-03 19.73 19.81 19.39 19.49 1.2M
2024-05-02 19.35 19.44 19.13 19.37 1.7M
2024-05-01 18.98 19.42 18.96 19.12 2.4M
2024-04-30 19.39 19.45 18.93 18.97 2.4M
2024-04-29 19.56 19.69 19.48 19.57 1.2M
2024-04-26 19.20 19.61 19.16 19.50 2.3M
2024-04-25 19.19 19.38 19.08 19.11 2.4M
2024-04-24 19.62 19.62 19.28 19.40 2.6M
2024-04-23 19.50 19.83 19.44 19.72 1.7M
2024-04-22 19.44 19.62 19.32 19.50 2.3M
2024-04-19 19.14 19.40 19.08 19.38 1.5M
2024-04-18 19.10 19.30 19.02 19.14 1.3M
2024-04-17 19.05 19.14 18.91 19.01 1.9M
2024-04-16 18.95 19.03 18.74 18.88 3.1M
2024-04-15 19.36 19.51 18.86 19.01 2.8M
2024-04-12 19.26 19.41 19.22 19.23 1.7M
2024-04-11 19.20 19.49 19.13 19.43 2.5M
2024-04-10 19.40 19.45 19.06 19.12 2.7M
2024-04-09 19.80 19.91 19.64 19.89 1.1M
2024-04-08 19.74 19.82 19.61 19.78 1.4M
2024-04-05 19.56 19.75 19.47 19.67 1.5M
2024-04-04 19.94 20.05 19.59 19.63 1.6M
2024-04-03 19.58 19.84 19.53 19.76 1.4M
2024-04-02 19.81 19.91 19.58 19.64 1.9M
2024-04-01 20.23 20.30 19.91 20.00 1.9M
2024-03-28 20.34 20.48 20.23 20.33 2.1M
2024-03-27 19.94 20.34 19.88 20.33 3.0M
2024-03-26 20.55 20.56 20.24 20.24 1.9M
2024-03-25 20.39 20.70 20.39 20.46 1.4M
2024-03-22 20.66 20.69 20.31 20.35 1.9M
2024-03-21 20.49 20.69 20.40 20.62 2.4M
2024-03-20 20.00 20.44 19.95 20.39 2.6M
2024-03-19 20.16 20.32 19.97 20.10 2.0M
2024-03-18 20.14 20.32 20.05 20.23 1.7M
2024-03-15 19.68 20.18 19.66 20.11 3.6M
2024-03-14 20.37 20.40 19.78 19.85 2.3M
2024-03-13 20.40 20.61 20.36 20.38 1.3M
2024-03-12 20.45 20.49 20.22 20.43 1.1M
2024-03-11 20.28 20.45 20.24 20.43 2.0M
2024-03-08 20.46 20.67 20.25 20.38 2.2M
2024-03-07 20.45 20.50 20.25 20.34 1.2M
2024-03-06 20.53 20.55 20.18 20.26 1.9M
2024-03-05 19.92 20.36 19.89 20.25 2.6M
2024-03-04 20.17 20.34 19.97 20.08 3.4M
2024-03-01 20.34 20.63 20.16 20.57 2.2M
2024-02-29 20.00 20.44 19.93 20.39 3.9M
2024-02-28 19.74 19.89 19.68 19.78 1.2M
2024-02-27 19.84 19.95 19.73 19.89 1.5M
2024-02-26 19.77 19.90 19.64 19.71 1.7M
2024-02-23 20.09 20.09 19.82 19.87 1.7M
2024-02-22 20.07 20.14 19.67 19.93 3.9M
2024-02-21 19.49 19.59 19.37 19.45 2.9M
2024-02-20 19.62 19.74 19.46 19.50 1.8M
2024-02-16 19.53 19.96 19.40 19.79 2.2M
2024-02-15 19.30 19.87 19.20 19.75 2.3M
2024-02-14 19.11 19.24 18.96 19.16 2.4M
2024-02-13 18.89 19.05 18.68 18.84 3.9M
2024-02-12 19.28 19.60 19.20 19.49 1.7M
2024-02-09 19.16 19.29 18.99 19.28 1.8M
2024-02-08 19.29 19.35 19.05 19.12 3.4M
2024-02-07 19.60 19.62 19.10 19.33 3.9M
2024-02-06 19.75 20.01 19.57 19.64 2.2M
2024-02-05 19.69 19.92 19.34 19.78 2.8M
2024-02-02 20.04 20.08 19.75 19.91 3.0M
2024-02-01 20.37 20.41 19.75 20.21 3.4M
2024-01-31 20.92 20.92 20.25 20.33 4.1M
2024-01-30 21.03 21.18 20.93 21.00 1.7M
2024-01-29 20.89 21.19 20.86 21.18 1.7M
2024-01-26 20.80 20.92 20.70 20.87 1.3M
2024-01-25 20.74 20.85 20.36 20.69 2.0M
2024-01-24 20.82 20.85 20.48 20.52 1.6M
2024-01-23 20.79 20.88 20.53 20.63 1.3M
2024-01-22 20.78 20.91 20.53 20.68 1.4M
2024-01-19 20.47 20.70 20.20 20.70 1.7M
2024-01-18 20.34 20.48 20.10 20.44 1.4M
2024-01-17 20.22 20.53 20.12 20.32 2.0M
2024-01-16 20.61 20.80 20.36 20.46 2.0M
2024-01-12 21.09 21.22 20.73 20.82 1.8M
2024-01-11 21.01 21.12 20.76 20.90 2.0M
2024-01-10 21.11 21.18 20.98 21.12 1.6M
2024-01-09 20.89 21.11 20.82 21.05 1.7M
2024-01-08 20.74 21.15 20.67 21.12 1.6M
2024-01-05 20.55 20.99 20.49 20.80 1.7M
2024-01-04 20.50 20.77 20.45 20.57 1.9M
2024-01-03 20.84 20.85 20.40 20.51 3.1M
2024-01-02 20.85 21.19 20.80 21.14 2.1M