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 |
154.57 |
155.93 |
153.32 |
153.82 |
0.3M |
2024-12-30 |
153.00 |
154.62 |
150.94 |
153.43 |
0.4M |
2024-12-27 |
155.10 |
157.31 |
152.61 |
154.10 |
0.3M |
2024-12-26 |
154.12 |
156.92 |
153.40 |
156.10 |
0.2M |
2024-12-24 |
154.06 |
156.10 |
153.72 |
156.10 |
0.1M |
2024-12-23 |
153.66 |
155.42 |
153.21 |
154.61 |
0.3M |
2024-12-20 |
151.02 |
155.57 |
151.02 |
154.61 |
2.0M |
2024-12-19 |
151.94 |
154.00 |
150.44 |
151.91 |
0.8M |
2024-12-18 |
165.33 |
165.60 |
155.41 |
156.33 |
0.7M |
2024-12-17 |
166.92 |
168.63 |
163.13 |
163.80 |
0.7M |
2024-12-16 |
168.79 |
170.61 |
166.66 |
167.08 |
0.5M |
2024-12-13 |
173.93 |
174.39 |
166.45 |
168.43 |
0.7M |
2024-12-12 |
179.57 |
180.56 |
177.05 |
177.45 |
0.3M |
2024-12-11 |
185.24 |
185.24 |
179.68 |
180.00 |
0.3M |
2024-12-10 |
180.00 |
185.57 |
179.86 |
182.56 |
0.4M |
2024-12-09 |
182.60 |
186.51 |
181.54 |
186.39 |
0.5M |
2024-12-06 |
185.00 |
185.03 |
179.19 |
180.61 |
0.4M |
2024-12-05 |
185.06 |
185.93 |
179.71 |
179.82 |
0.4M |
2024-12-04 |
188.46 |
188.46 |
182.76 |
184.30 |
0.4M |
2024-12-03 |
192.15 |
192.15 |
187.44 |
190.55 |
0.3M |
2024-12-02 |
190.26 |
192.33 |
188.35 |
191.08 |
0.2M |
2024-11-29 |
192.29 |
194.92 |
189.71 |
191.07 |
0.2M |
2024-11-27 |
194.86 |
197.33 |
188.87 |
189.30 |
0.5M |
2024-11-26 |
193.22 |
194.37 |
189.44 |
191.62 |
0.3M |
2024-11-25 |
188.66 |
197.48 |
188.00 |
195.86 |
0.4M |
2024-11-22 |
182.12 |
184.89 |
179.68 |
184.44 |
0.4M |
2024-11-21 |
179.61 |
181.71 |
177.47 |
177.68 |
0.3M |
2024-11-20 |
177.83 |
178.53 |
176.41 |
178.23 |
0.2M |
2024-11-19 |
176.49 |
178.85 |
174.09 |
178.25 |
0.2M |
2024-11-18 |
179.13 |
180.59 |
177.15 |
177.44 |
0.2M |
2024-11-15 |
182.18 |
183.77 |
179.19 |
179.41 |
0.4M |
2024-11-14 |
179.25 |
183.29 |
179.25 |
181.23 |
0.7M |
2024-11-13 |
184.63 |
185.00 |
176.94 |
177.92 |
0.6M |
2024-11-12 |
188.43 |
189.22 |
180.72 |
180.85 |
0.3M |
2024-11-11 |
193.06 |
193.24 |
188.17 |
190.00 |
0.4M |
2024-11-08 |
188.14 |
190.83 |
187.26 |
190.77 |
0.4M |
2024-11-07 |
185.96 |
189.11 |
184.49 |
187.64 |
0.4M |
2024-11-06 |
185.28 |
187.48 |
177.67 |
186.65 |
1.0M |
2024-11-05 |
184.09 |
191.18 |
184.01 |
190.79 |
0.4M |
2024-11-04 |
184.73 |
192.09 |
184.73 |
185.58 |
0.3M |
2024-11-01 |
185.00 |
187.13 |
181.72 |
183.44 |
0.6M |
2024-10-31 |
178.51 |
183.30 |
176.90 |
181.20 |
0.7M |
2024-10-30 |
171.08 |
182.68 |
166.54 |
177.54 |
0.7M |
2024-10-29 |
171.30 |
180.90 |
163.00 |
180.54 |
1.0M |
2024-10-28 |
184.77 |
186.97 |
183.88 |
184.48 |
0.4M |
2024-10-25 |
187.56 |
187.56 |
182.44 |
182.84 |
0.3M |
2024-10-24 |
185.05 |
186.59 |
183.28 |
185.43 |
0.4M |
2024-10-23 |
183.00 |
185.44 |
181.50 |
183.32 |
0.4M |
2024-10-22 |
190.00 |
190.00 |
183.35 |
184.02 |
0.4M |
2024-10-21 |
202.59 |
203.18 |
193.28 |
193.64 |
0.4M |
2024-10-18 |
203.03 |
205.82 |
201.16 |
204.00 |
0.3M |
2024-10-17 |
202.66 |
202.95 |
200.26 |
201.92 |
0.2M |
2024-10-16 |
201.31 |
203.38 |
199.86 |
203.28 |
0.2M |
2024-10-15 |
199.55 |
201.27 |
197.54 |
197.82 |
0.3M |
2024-10-14 |
194.23 |
197.63 |
193.52 |
196.74 |
0.2M |
2024-10-11 |
191.79 |
194.91 |
191.79 |
193.79 |
0.2M |
2024-10-10 |
191.45 |
193.73 |
190.53 |
192.08 |
0.2M |
2024-10-09 |
196.20 |
197.51 |
194.26 |
194.82 |
0.2M |
2024-10-08 |
196.36 |
199.36 |
193.46 |
196.19 |
0.2M |
2024-10-07 |
194.97 |
196.24 |
192.37 |
195.23 |
0.2M |
2024-10-04 |
204.70 |
204.70 |
194.67 |
198.04 |
0.2M |
2024-10-03 |
201.30 |
202.74 |
198.82 |
202.43 |
0.1M |
2024-10-02 |
202.82 |
205.00 |
199.95 |
202.32 |
0.2M |
2024-10-01 |
205.96 |
207.53 |
201.19 |
205.40 |
0.2M |
2024-09-30 |
201.83 |
206.06 |
200.78 |
205.07 |
0.3M |
2024-09-27 |
203.60 |
206.93 |
201.45 |
203.74 |
0.3M |
2024-09-26 |
204.07 |
204.07 |
200.22 |
200.67 |
0.2M |
2024-09-25 |
203.93 |
204.72 |
199.73 |
200.45 |
0.4M |
2024-09-24 |
205.90 |
207.05 |
203.69 |
205.40 |
0.3M |
2024-09-23 |
205.70 |
207.04 |
203.60 |
205.88 |
0.3M |
2024-09-20 |
205.16 |
209.90 |
202.67 |
203.33 |
1.1M |
2024-09-19 |
208.55 |
213.98 |
204.45 |
213.69 |
0.6M |
2024-09-18 |
205.29 |
211.01 |
201.72 |
202.56 |
0.4M |
2024-09-17 |
204.44 |
206.16 |
201.83 |
204.35 |
0.3M |
2024-09-16 |
204.19 |
205.84 |
198.85 |
201.60 |
0.5M |
2024-09-13 |
199.94 |
205.96 |
199.22 |
203.56 |
0.4M |
2024-09-12 |
192.57 |
197.46 |
191.47 |
195.56 |
0.3M |
2024-09-11 |
188.27 |
192.07 |
184.96 |
191.78 |
0.4M |
2024-09-10 |
190.92 |
191.75 |
187.85 |
190.65 |
0.2M |
2024-09-09 |
189.48 |
193.27 |
188.27 |
189.77 |
0.3M |
2024-09-06 |
189.90 |
195.53 |
189.58 |
189.65 |
0.4M |
2024-09-05 |
191.86 |
192.65 |
188.66 |
189.27 |
0.3M |
2024-09-04 |
189.55 |
191.85 |
186.29 |
190.26 |
0.3M |
2024-09-03 |
196.85 |
199.53 |
190.00 |
190.68 |
0.3M |
2024-08-30 |
199.01 |
199.83 |
194.05 |
198.07 |
0.3M |
2024-08-29 |
198.76 |
198.76 |
194.89 |
197.10 |
0.2M |
2024-08-28 |
197.35 |
200.01 |
195.61 |
197.79 |
0.3M |
2024-08-27 |
199.77 |
200.77 |
198.17 |
198.95 |
0.3M |
2024-08-26 |
208.05 |
208.05 |
201.82 |
201.83 |
0.5M |
2024-08-23 |
194.92 |
206.60 |
193.32 |
205.94 |
0.6M |
2024-08-22 |
193.76 |
194.85 |
191.76 |
192.84 |
0.3M |
2024-08-21 |
188.74 |
194.17 |
188.25 |
194.15 |
0.4M |
2024-08-20 |
187.47 |
189.97 |
184.53 |
185.29 |
0.3M |
2024-08-19 |
181.16 |
187.23 |
180.95 |
186.99 |
0.4M |
2024-08-16 |
180.08 |
184.31 |
179.58 |
179.76 |
0.2M |
2024-08-15 |
180.81 |
182.29 |
178.06 |
180.64 |
0.4M |
2024-08-14 |
184.29 |
184.29 |
177.60 |
178.73 |
0.4M |
2024-08-13 |
178.99 |
181.94 |
177.34 |
179.80 |
0.3M |
2024-08-12 |
178.54 |
178.86 |
175.95 |
177.72 |
0.3M |
2024-08-09 |
179.07 |
180.33 |
177.51 |
178.57 |
0.3M |
2024-08-08 |
177.00 |
179.59 |
174.12 |
178.57 |
0.4M |
2024-08-07 |
185.81 |
187.30 |
173.88 |
174.20 |
0.6M |
2024-08-06 |
180.09 |
187.85 |
178.38 |
183.05 |
0.4M |
2024-08-05 |
174.25 |
185.67 |
173.75 |
182.01 |
0.5M |
2024-08-02 |
189.86 |
192.90 |
186.19 |
191.31 |
0.5M |
2024-08-01 |
203.46 |
205.16 |
194.64 |
195.98 |
0.5M |
2024-07-31 |
205.00 |
210.58 |
200.73 |
202.87 |
0.4M |
2024-07-30 |
201.95 |
204.78 |
199.99 |
203.28 |
0.3M |
2024-07-29 |
200.28 |
203.13 |
198.40 |
202.08 |
0.4M |
2024-07-26 |
198.36 |
204.00 |
197.89 |
200.10 |
0.6M |
2024-07-25 |
191.52 |
195.12 |
183.45 |
193.16 |
1.0M |
2024-07-24 |
197.99 |
200.24 |
191.24 |
191.52 |
0.5M |
2024-07-23 |
191.27 |
199.51 |
189.46 |
197.65 |
0.5M |
2024-07-22 |
190.20 |
194.06 |
186.12 |
193.40 |
0.3M |
2024-07-19 |
192.00 |
194.46 |
189.57 |
190.10 |
0.5M |
2024-07-18 |
192.68 |
205.20 |
191.75 |
193.87 |
0.9M |
2024-07-17 |
188.36 |
193.53 |
188.36 |
190.02 |
0.6M |
2024-07-16 |
181.93 |
191.42 |
181.15 |
190.53 |
0.5M |
2024-07-15 |
179.32 |
182.67 |
178.22 |
178.63 |
0.3M |
2024-07-12 |
176.45 |
180.31 |
176.45 |
177.94 |
0.4M |
2024-07-11 |
166.11 |
176.64 |
166.11 |
174.79 |
0.7M |
2024-07-10 |
156.21 |
160.74 |
155.79 |
160.01 |
0.3M |
2024-07-09 |
153.29 |
156.48 |
152.70 |
154.60 |
0.4M |
2024-07-08 |
154.27 |
155.11 |
153.09 |
154.09 |
0.3M |
2024-07-05 |
154.85 |
155.54 |
152.10 |
152.23 |
0.2M |
2024-07-03 |
154.30 |
157.07 |
153.12 |
155.64 |
0.2M |
2024-07-02 |
154.08 |
155.00 |
152.16 |
154.56 |
0.4M |
2024-07-01 |
162.74 |
163.29 |
155.69 |
156.15 |
0.4M |
2024-06-28 |
163.97 |
164.41 |
160.49 |
161.85 |
0.6M |
2024-06-27 |
161.96 |
162.72 |
160.45 |
162.15 |
0.3M |
2024-06-26 |
162.07 |
162.71 |
161.08 |
162.18 |
0.3M |
2024-06-25 |
166.16 |
166.21 |
161.18 |
163.68 |
0.7M |
2024-06-24 |
161.10 |
166.72 |
160.90 |
165.94 |
0.7M |
2024-06-21 |
163.05 |
163.51 |
160.00 |
160.22 |
1.1M |
2024-06-20 |
163.72 |
165.36 |
162.22 |
162.87 |
0.3M |
2024-06-18 |
164.97 |
166.48 |
162.98 |
164.01 |
0.3M |
2024-06-17 |
163.25 |
166.50 |
163.11 |
166.42 |
0.5M |
2024-06-14 |
163.63 |
164.38 |
161.90 |
162.74 |
0.4M |
2024-06-13 |
169.26 |
169.46 |
166.12 |
167.63 |
0.3M |
2024-06-12 |
172.86 |
177.02 |
169.42 |
170.09 |
0.5M |
2024-06-11 |
167.53 |
167.53 |
164.52 |
164.65 |
0.6M |
2024-06-10 |
166.93 |
168.98 |
165.23 |
168.70 |
0.4M |
2024-06-07 |
170.72 |
172.83 |
167.06 |
169.24 |
1.0M |
2024-06-06 |
175.63 |
177.99 |
174.08 |
174.84 |
1.1M |
2024-06-05 |
173.92 |
176.93 |
172.84 |
176.68 |
0.4M |
2024-06-04 |
175.96 |
177.60 |
172.49 |
172.57 |
0.3M |
2024-06-03 |
178.78 |
179.92 |
176.89 |
177.29 |
0.4M |
2024-05-31 |
176.57 |
179.12 |
173.15 |
176.35 |
0.4M |
2024-05-30 |
171.67 |
175.58 |
170.51 |
175.38 |
0.3M |
2024-05-29 |
169.69 |
171.09 |
168.28 |
169.86 |
0.2M |
2024-05-28 |
175.69 |
176.63 |
171.38 |
172.24 |
0.2M |
2024-05-24 |
174.84 |
175.48 |
173.33 |
174.62 |
0.2M |
2024-05-23 |
175.85 |
176.15 |
171.20 |
172.68 |
0.3M |
2024-05-22 |
176.64 |
176.64 |
171.80 |
174.58 |
0.5M |
2024-05-21 |
181.84 |
181.84 |
177.87 |
178.27 |
0.2M |
2024-05-20 |
183.02 |
184.98 |
182.38 |
182.59 |
0.2M |
2024-05-17 |
183.75 |
183.75 |
181.58 |
183.00 |
0.2M |
2024-05-16 |
187.00 |
187.83 |
182.93 |
183.03 |
0.5M |
2024-05-15 |
186.03 |
189.96 |
185.34 |
188.13 |
0.5M |
2024-05-14 |
182.27 |
182.27 |
180.31 |
181.81 |
0.2M |
2024-05-13 |
181.56 |
182.73 |
179.77 |
180.09 |
0.2M |
2024-05-10 |
181.00 |
181.99 |
179.95 |
180.28 |
0.3M |
2024-05-09 |
180.64 |
182.40 |
179.50 |
181.04 |
0.3M |
2024-05-08 |
179.00 |
181.96 |
178.53 |
180.72 |
0.6M |
2024-05-07 |
176.60 |
183.78 |
176.60 |
180.58 |
1.3M |
2024-05-06 |
172.50 |
176.25 |
172.02 |
175.32 |
0.8M |
2024-05-03 |
178.34 |
183.25 |
175.87 |
177.04 |
0.3M |
2024-05-02 |
169.40 |
173.23 |
166.11 |
173.12 |
0.4M |
2024-05-01 |
165.49 |
170.22 |
164.33 |
166.55 |
0.3M |
2024-04-30 |
167.06 |
168.34 |
165.61 |
165.74 |
0.3M |
2024-04-29 |
170.92 |
172.79 |
167.24 |
169.35 |
0.3M |
2024-04-26 |
167.71 |
174.26 |
167.66 |
169.48 |
0.6M |
2024-04-25 |
165.31 |
166.91 |
158.64 |
165.07 |
1.0M |
2024-04-24 |
157.08 |
160.12 |
153.47 |
154.69 |
0.5M |
2024-04-23 |
153.03 |
158.82 |
153.03 |
158.19 |
0.3M |
2024-04-22 |
151.70 |
153.72 |
150.27 |
152.07 |
0.2M |
2024-04-19 |
150.22 |
152.71 |
149.81 |
150.43 |
0.3M |
2024-04-18 |
154.50 |
154.50 |
149.63 |
150.09 |
0.4M |
2024-04-17 |
153.50 |
155.87 |
149.40 |
150.14 |
0.3M |
2024-04-16 |
153.49 |
153.99 |
150.04 |
152.09 |
0.2M |
2024-04-15 |
160.00 |
160.54 |
154.74 |
155.16 |
0.3M |
2024-04-12 |
157.42 |
159.42 |
157.00 |
159.13 |
0.2M |
2024-04-11 |
157.00 |
158.51 |
156.04 |
158.50 |
0.4M |
2024-04-10 |
158.41 |
159.19 |
154.82 |
156.17 |
0.5M |
2024-04-09 |
164.44 |
165.72 |
161.76 |
164.59 |
0.5M |
2024-04-08 |
164.68 |
164.68 |
162.16 |
162.97 |
0.5M |
2024-04-05 |
162.01 |
164.88 |
161.87 |
163.59 |
0.3M |
2024-04-04 |
167.38 |
167.91 |
161.74 |
162.02 |
0.2M |
2024-04-03 |
160.99 |
165.44 |
160.37 |
164.41 |
0.2M |
2024-04-02 |
166.89 |
166.89 |
162.37 |
163.06 |
0.4M |
2024-04-01 |
175.46 |
176.76 |
171.16 |
172.05 |
0.2M |
2024-03-28 |
172.70 |
177.88 |
172.70 |
175.46 |
0.4M |
2024-03-27 |
168.23 |
172.88 |
167.66 |
172.63 |
0.3M |
2024-03-26 |
167.48 |
168.67 |
166.03 |
166.86 |
0.3M |
2024-03-25 |
165.16 |
168.98 |
165.16 |
167.25 |
0.2M |
2024-03-22 |
167.17 |
167.19 |
165.11 |
165.95 |
0.2M |
2024-03-21 |
166.14 |
169.60 |
166.00 |
166.32 |
0.4M |
2024-03-20 |
157.28 |
164.29 |
156.49 |
163.93 |
0.4M |
2024-03-19 |
155.02 |
158.18 |
154.44 |
157.52 |
0.5M |
2024-03-18 |
158.49 |
159.06 |
153.56 |
155.43 |
0.4M |
2024-03-15 |
153.30 |
158.67 |
153.30 |
157.31 |
3.6M |
2024-03-14 |
158.28 |
159.60 |
152.71 |
154.47 |
0.6M |
2024-03-13 |
160.56 |
163.65 |
160.43 |
161.25 |
0.4M |
2024-03-12 |
157.51 |
160.73 |
155.14 |
159.92 |
0.4M |
2024-03-11 |
159.42 |
160.33 |
156.03 |
157.79 |
0.4M |
2024-03-08 |
160.90 |
162.30 |
158.04 |
159.84 |
0.4M |
2024-03-07 |
158.16 |
162.69 |
158.16 |
159.38 |
0.4M |
2024-03-06 |
155.89 |
156.80 |
153.40 |
156.69 |
0.4M |
2024-03-05 |
156.67 |
158.76 |
153.69 |
154.45 |
0.4M |
2024-03-04 |
160.02 |
161.41 |
156.59 |
157.00 |
0.3M |
2024-03-01 |
157.56 |
159.78 |
155.54 |
159.61 |
0.4M |
2024-02-29 |
157.40 |
158.69 |
156.43 |
157.66 |
0.4M |
2024-02-28 |
155.11 |
156.32 |
154.62 |
155.34 |
0.3M |
2024-02-27 |
158.01 |
158.70 |
154.63 |
156.20 |
0.3M |
2024-02-26 |
158.43 |
158.51 |
156.42 |
156.56 |
0.3M |
2024-02-23 |
156.72 |
158.88 |
153.52 |
156.92 |
0.5M |
2024-02-22 |
152.77 |
154.19 |
151.74 |
153.18 |
0.3M |
2024-02-21 |
152.15 |
154.47 |
151.46 |
152.79 |
0.4M |
2024-02-20 |
148.18 |
151.06 |
147.77 |
150.63 |
0.4M |
2024-02-16 |
153.02 |
153.64 |
150.35 |
150.45 |
0.4M |
2024-02-15 |
156.51 |
157.63 |
154.84 |
156.53 |
0.2M |
2024-02-14 |
154.30 |
156.03 |
151.83 |
155.13 |
0.3M |
2024-02-13 |
152.59 |
155.52 |
150.63 |
151.82 |
0.5M |
2024-02-12 |
155.65 |
161.57 |
155.51 |
160.87 |
0.4M |
2024-02-09 |
154.23 |
155.92 |
152.93 |
154.42 |
0.3M |
2024-02-08 |
153.92 |
154.86 |
152.13 |
154.55 |
0.4M |
2024-02-07 |
153.95 |
155.91 |
152.29 |
153.43 |
0.4M |
2024-02-06 |
151.73 |
153.13 |
149.55 |
152.63 |
0.5M |
2024-02-05 |
148.22 |
154.20 |
148.10 |
151.69 |
0.9M |
2024-02-02 |
150.08 |
153.20 |
148.34 |
150.62 |
0.7M |
2024-02-01 |
165.37 |
165.83 |
151.01 |
153.56 |
1.1M |
2024-01-31 |
168.13 |
170.50 |
165.18 |
165.61 |
0.3M |
2024-01-30 |
167.45 |
170.33 |
166.99 |
168.35 |
0.2M |
2024-01-29 |
166.75 |
168.07 |
165.41 |
167.37 |
0.3M |
2024-01-26 |
166.28 |
168.34 |
164.74 |
165.43 |
0.3M |
2024-01-25 |
166.39 |
166.48 |
164.26 |
166.11 |
0.5M |
2024-01-24 |
169.03 |
169.06 |
162.16 |
163.02 |
0.4M |
2024-01-23 |
173.78 |
175.00 |
165.89 |
166.86 |
0.5M |
2024-01-22 |
173.90 |
179.69 |
173.64 |
176.50 |
0.5M |
2024-01-19 |
172.45 |
174.49 |
170.26 |
174.01 |
0.2M |
2024-01-18 |
172.20 |
172.58 |
169.52 |
171.99 |
0.2M |
2024-01-17 |
167.91 |
169.35 |
167.00 |
168.50 |
0.2M |
2024-01-16 |
170.21 |
171.26 |
169.23 |
170.22 |
0.2M |
2024-01-12 |
176.43 |
176.43 |
170.52 |
171.93 |
0.1M |
2024-01-11 |
171.83 |
175.06 |
170.77 |
174.75 |
0.3M |
2024-01-10 |
170.84 |
174.40 |
170.81 |
173.71 |
0.2M |
2024-01-09 |
167.47 |
169.83 |
167.12 |
169.77 |
0.2M |
2024-01-08 |
168.96 |
171.69 |
168.83 |
170.09 |
0.2M |
2024-01-05 |
165.60 |
170.00 |
164.11 |
167.91 |
0.2M |
2024-01-04 |
167.49 |
168.63 |
166.13 |
166.31 |
0.2M |
2024-01-03 |
168.00 |
169.37 |
165.07 |
166.83 |
0.3M |
2024-01-02 |
171.27 |
172.25 |
169.00 |
170.76 |
0.3M |