| 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 |
92.31 |
92.31 |
92.24 |
92.31 |
0.0M |
| 2024-12-30 |
91.72 |
92.91 |
91.46 |
91.72 |
0.0M |
| 2024-12-26 |
92.36 |
92.37 |
92.36 |
92.36 |
0.0M |
| 2024-12-24 |
92.32 |
92.32 |
91.58 |
92.32 |
0.0M |
| 2024-12-23 |
92.61 |
93.20 |
92.13 |
92.61 |
0.0M |
| 2024-12-20 |
94.41 |
94.41 |
92.49 |
94.41 |
0.0M |
| 2024-12-19 |
91.65 |
92.73 |
91.34 |
91.65 |
0.0M |
| 2024-12-18 |
94.86 |
94.86 |
94.86 |
94.86 |
0.0M |
| 2024-12-17 |
95.16 |
95.23 |
93.69 |
95.16 |
0.0M |
| 2024-12-16 |
95.13 |
95.59 |
94.30 |
95.13 |
0.0M |
| 2024-12-13 |
95.11 |
96.62 |
95.11 |
95.11 |
0.0M |
| 2024-12-12 |
97.56 |
99.19 |
97.54 |
97.56 |
0.0M |
| 2024-12-11 |
99.01 |
100.41 |
98.75 |
99.01 |
0.0M |
| 2024-12-10 |
98.94 |
99.47 |
98.05 |
98.94 |
0.0M |
| 2024-12-09 |
99.51 |
99.60 |
98.60 |
99.51 |
0.0M |
| 2024-12-06 |
99.10 |
101.30 |
97.24 |
99.10 |
0.0M |
| 2024-12-05 |
104.13 |
104.43 |
103.57 |
104.13 |
0.0M |
| 2024-12-04 |
106.42 |
106.42 |
102.73 |
106.42 |
0.0M |
| 2024-12-03 |
102.73 |
102.73 |
101.59 |
102.73 |
0.0M |
| 2024-12-02 |
104.11 |
104.75 |
103.18 |
104.11 |
0.0M |
| 2024-11-29 |
104.46 |
104.57 |
103.32 |
104.46 |
0.0M |
| 2024-11-27 |
102.94 |
103.32 |
102.38 |
102.94 |
0.0M |
| 2024-11-26 |
102.16 |
102.89 |
101.73 |
102.16 |
0.0M |
| 2024-11-25 |
102.69 |
103.07 |
102.18 |
102.69 |
0.0M |
| 2024-11-22 |
100.30 |
100.78 |
100.26 |
100.30 |
0.0M |
| 2024-11-21 |
99.60 |
99.77 |
98.59 |
99.60 |
0.0M |
| 2024-11-20 |
98.44 |
99.14 |
98.41 |
98.44 |
0.0M |
| 2024-11-19 |
99.66 |
99.66 |
98.15 |
99.66 |
0.0M |
| 2024-11-18 |
99.06 |
99.86 |
98.95 |
99.06 |
0.0M |
| 2024-11-15 |
99.45 |
100.95 |
98.96 |
99.45 |
0.0M |
| 2024-11-14 |
100.94 |
101.39 |
100.66 |
100.94 |
0.0M |
| 2024-11-13 |
102.38 |
103.49 |
101.73 |
102.38 |
0.0M |
| 2024-11-12 |
99.99 |
103.76 |
99.99 |
99.99 |
0.0M |
| 2024-11-11 |
104.23 |
104.79 |
103.67 |
104.23 |
0.0M |
| 2024-11-08 |
104.27 |
104.49 |
103.22 |
104.27 |
0.0M |
| 2024-11-07 |
104.12 |
104.13 |
103.65 |
104.12 |
0.0M |
| 2024-11-06 |
101.93 |
105.62 |
101.48 |
101.93 |
0.0M |
| 2024-11-05 |
105.32 |
105.32 |
103.54 |
105.32 |
0.0M |
| 2024-11-04 |
104.79 |
105.37 |
104.79 |
104.79 |
0.0M |
| 2024-11-01 |
105.90 |
106.02 |
105.31 |
105.90 |
0.0M |
| 2024-10-31 |
105.04 |
105.04 |
104.51 |
105.04 |
0.0M |
| 2024-10-30 |
105.14 |
105.55 |
103.96 |
105.14 |
0.0M |
| 2024-10-29 |
104.59 |
105.39 |
104.50 |
104.59 |
0.0M |
| 2024-10-28 |
105.97 |
108.53 |
105.97 |
105.97 |
0.0M |
| 2024-10-25 |
107.63 |
107.88 |
107.55 |
107.63 |
0.0M |
| 2024-10-24 |
107.71 |
108.71 |
105.90 |
107.71 |
0.0M |
| 2024-10-23 |
105.34 |
105.98 |
104.95 |
105.34 |
0.0M |
| 2024-10-22 |
105.76 |
106.45 |
105.29 |
105.76 |
0.0M |
| 2024-10-21 |
108.22 |
108.22 |
108.22 |
108.22 |
0.0M |
| 2024-10-18 |
108.43 |
108.43 |
107.01 |
108.43 |
0.0M |
| 2024-10-17 |
107.77 |
108.72 |
107.77 |
107.77 |
0.0M |
| 2024-10-16 |
108.89 |
108.89 |
108.48 |
108.89 |
0.0M |
| 2024-10-15 |
108.58 |
108.58 |
107.47 |
108.58 |
0.0M |
| 2024-10-14 |
107.62 |
107.62 |
107.62 |
107.62 |
0.0M |
| 2024-10-11 |
106.76 |
106.89 |
106.47 |
106.76 |
0.0M |
| 2024-10-10 |
106.11 |
106.27 |
105.11 |
106.11 |
0.0M |
| 2024-10-09 |
106.70 |
106.70 |
105.77 |
106.70 |
0.0M |
| 2024-10-08 |
105.11 |
105.94 |
105.11 |
105.11 |
0.0M |
| 2024-10-07 |
105.58 |
106.81 |
105.30 |
105.58 |
0.0M |
| 2024-10-04 |
106.12 |
107.03 |
105.42 |
106.12 |
0.0M |
| 2024-10-03 |
106.90 |
107.30 |
106.59 |
106.90 |
0.0M |
| 2024-10-02 |
107.90 |
108.81 |
107.00 |
107.90 |
0.0M |
| 2024-10-01 |
108.93 |
109.72 |
108.65 |
108.93 |
0.0M |
| 2024-09-30 |
109.86 |
110.49 |
109.86 |
109.86 |
0.0M |
| 2024-09-27 |
110.03 |
111.07 |
110.03 |
110.03 |
0.0M |
| 2024-09-26 |
109.28 |
109.39 |
108.42 |
109.28 |
0.0M |
| 2024-09-25 |
108.74 |
109.87 |
108.74 |
108.74 |
0.0M |
| 2024-09-24 |
109.50 |
110.25 |
109.14 |
109.50 |
0.0M |
| 2024-09-23 |
109.80 |
110.99 |
109.39 |
109.80 |
0.0M |
| 2024-09-20 |
109.80 |
110.80 |
109.59 |
109.80 |
0.0M |
| 2024-09-19 |
110.54 |
111.49 |
110.15 |
110.54 |
0.0M |
| 2024-09-18 |
109.91 |
110.75 |
109.90 |
109.91 |
0.0M |
| 2024-09-17 |
110.73 |
111.99 |
110.73 |
110.73 |
0.0M |
| 2024-09-16 |
111.28 |
111.66 |
110.39 |
111.28 |
0.0M |
| 2024-09-13 |
110.02 |
110.44 |
108.38 |
110.02 |
0.0M |
| 2024-09-12 |
108.84 |
109.23 |
108.00 |
108.84 |
0.0M |
| 2024-09-11 |
107.39 |
107.81 |
106.24 |
107.39 |
0.0M |
| 2024-09-10 |
108.46 |
108.46 |
107.26 |
108.46 |
0.0M |
| 2024-09-09 |
108.10 |
108.54 |
106.38 |
108.10 |
0.0M |
| 2024-09-06 |
106.26 |
107.41 |
106.26 |
106.26 |
0.0M |
| 2024-09-05 |
106.20 |
106.39 |
104.93 |
106.20 |
0.0M |
| 2024-09-04 |
105.00 |
106.59 |
105.00 |
105.00 |
0.0M |
| 2024-09-03 |
105.74 |
106.63 |
104.68 |
105.74 |
0.0M |
| 2024-08-30 |
104.64 |
106.78 |
104.64 |
104.64 |
0.0M |
| 2024-08-29 |
106.21 |
106.47 |
101.43 |
106.21 |
0.0M |
| 2024-08-28 |
95.09 |
95.11 |
94.52 |
95.09 |
0.0M |
| 2024-08-27 |
94.64 |
95.60 |
94.23 |
94.64 |
0.0M |
| 2024-08-26 |
94.54 |
95.21 |
94.38 |
94.54 |
0.0M |
| 2024-08-23 |
94.67 |
94.67 |
94.25 |
94.67 |
0.0M |
| 2024-08-22 |
93.93 |
94.45 |
93.73 |
93.93 |
0.0M |
| 2024-08-21 |
93.38 |
95.88 |
92.64 |
93.38 |
0.0M |
| 2024-08-20 |
96.24 |
96.36 |
95.86 |
96.24 |
0.0M |
| 2024-08-19 |
94.53 |
94.76 |
94.17 |
94.53 |
0.0M |
| 2024-08-16 |
92.59 |
92.59 |
92.08 |
92.59 |
0.0M |
| 2024-08-15 |
91.71 |
92.11 |
91.58 |
91.71 |
0.0M |
| 2024-08-14 |
90.48 |
91.24 |
90.48 |
90.48 |
0.0M |
| 2024-08-13 |
92.26 |
92.26 |
90.00 |
92.26 |
0.0M |
| 2024-08-12 |
91.52 |
93.34 |
91.44 |
91.52 |
0.0M |
| 2024-08-09 |
92.41 |
93.69 |
92.11 |
92.41 |
0.0M |
| 2024-08-08 |
92.89 |
93.05 |
92.60 |
92.89 |
0.0M |
| 2024-08-07 |
92.52 |
93.71 |
90.18 |
92.52 |
0.0M |
| 2024-08-06 |
93.32 |
93.51 |
90.84 |
93.32 |
0.1M |
| 2024-08-05 |
92.15 |
92.15 |
89.95 |
92.15 |
0.0M |
| 2024-08-02 |
93.58 |
95.55 |
92.42 |
93.58 |
0.0M |
| 2024-08-01 |
94.05 |
94.55 |
92.81 |
94.05 |
0.0M |
| 2024-07-31 |
94.01 |
94.04 |
92.62 |
94.01 |
0.0M |
| 2024-07-30 |
92.44 |
93.15 |
92.44 |
92.44 |
0.0M |
| 2024-07-29 |
92.99 |
93.31 |
92.99 |
92.99 |
0.0M |
| 2024-07-26 |
93.30 |
93.94 |
91.67 |
93.30 |
0.0M |
| 2024-07-25 |
94.11 |
94.20 |
92.96 |
94.11 |
0.0M |
| 2024-07-24 |
91.60 |
91.60 |
91.11 |
91.60 |
0.0M |
| 2024-07-23 |
91.02 |
91.67 |
91.02 |
91.02 |
0.0M |
| 2024-07-22 |
91.23 |
91.34 |
90.27 |
91.23 |
0.0M |
| 2024-07-19 |
89.88 |
91.78 |
89.88 |
89.88 |
0.0M |
| 2024-07-18 |
92.11 |
92.43 |
90.09 |
92.11 |
0.0M |
| 2024-07-17 |
93.32 |
93.71 |
88.00 |
93.32 |
0.0M |
| 2024-07-16 |
89.53 |
91.07 |
88.15 |
89.53 |
0.0M |
| 2024-07-15 |
89.16 |
90.66 |
88.85 |
89.16 |
0.0M |
| 2024-07-12 |
91.20 |
91.20 |
89.50 |
91.20 |
0.0M |
| 2024-07-11 |
87.81 |
87.85 |
86.69 |
87.81 |
0.0M |
| 2024-07-10 |
86.34 |
86.44 |
85.00 |
85.10 |
0.0M |
| 2024-07-09 |
85.68 |
85.68 |
85.37 |
85.61 |
0.0M |
| 2024-07-08 |
86.54 |
86.54 |
85.48 |
85.48 |
0.0M |
| 2024-07-05 |
86.29 |
86.29 |
84.90 |
85.55 |
0.0M |
| 2024-07-03 |
86.26 |
86.26 |
85.39 |
85.39 |
0.0M |
| 2024-07-02 |
86.15 |
86.55 |
85.50 |
86.55 |
0.0M |
| 2024-07-01 |
87.46 |
87.85 |
87.06 |
87.79 |
0.0M |
| 2024-06-28 |
87.98 |
88.28 |
87.42 |
87.72 |
0.0M |
| 2024-06-27 |
87.83 |
87.94 |
87.43 |
87.43 |
0.0M |
| 2024-06-26 |
89.00 |
89.01 |
88.66 |
88.66 |
0.0M |
| 2024-06-25 |
90.18 |
90.18 |
88.55 |
88.55 |
0.0M |
| 2024-06-21 |
91.81 |
92.49 |
91.65 |
91.74 |
0.0M |
| 2024-06-20 |
91.41 |
91.41 |
90.67 |
90.87 |
0.0M |
| 2024-06-18 |
92.50 |
92.71 |
91.58 |
91.65 |
0.0M |
| 2024-06-17 |
92.40 |
92.47 |
92.10 |
92.10 |
0.0M |
| 2024-06-13 |
94.75 |
94.90 |
94.13 |
94.22 |
0.0M |
| 2024-06-12 |
93.77 |
95.10 |
93.77 |
95.10 |
0.0M |
| 2024-06-11 |
93.87 |
94.61 |
93.82 |
94.20 |
0.0M |
| 2024-06-10 |
93.01 |
93.01 |
93.01 |
93.01 |
0.0M |
| 2024-06-07 |
94.00 |
95.35 |
94.00 |
94.47 |
0.0M |
| 2024-06-06 |
93.80 |
95.07 |
93.53 |
94.92 |
0.0M |
| 2024-06-05 |
94.15 |
94.33 |
94.15 |
94.21 |
0.0M |
| 2024-06-04 |
93.86 |
95.04 |
93.86 |
94.99 |
0.0M |
| 2024-06-03 |
94.05 |
94.87 |
92.94 |
93.21 |
0.0M |
| 2024-05-31 |
93.77 |
95.39 |
92.85 |
94.42 |
0.0M |
| 2024-05-30 |
91.11 |
91.14 |
90.22 |
91.14 |
0.0M |
| 2024-05-29 |
90.89 |
91.43 |
90.74 |
91.43 |
0.0M |
| 2024-05-28 |
94.08 |
94.08 |
91.44 |
91.44 |
0.0M |
| 2024-05-24 |
94.15 |
94.62 |
94.15 |
94.60 |
0.0M |
| 2024-05-23 |
95.62 |
96.01 |
95.19 |
95.57 |
0.0M |
| 2024-05-22 |
96.20 |
96.60 |
95.82 |
96.60 |
0.0M |
| 2024-05-21 |
96.77 |
96.77 |
95.65 |
96.11 |
0.0M |
| 2024-05-20 |
97.36 |
97.56 |
97.31 |
97.56 |
0.0M |
| 2024-05-17 |
98.12 |
98.12 |
97.06 |
97.06 |
0.0M |
| 2024-05-16 |
98.26 |
98.37 |
98.00 |
98.00 |
0.0M |
| 2024-05-15 |
96.71 |
96.88 |
96.55 |
96.84 |
0.0M |
| 2024-05-14 |
95.73 |
96.41 |
95.45 |
95.45 |
0.0M |
| 2024-05-13 |
94.90 |
95.42 |
94.11 |
94.11 |
0.0M |
| 2024-05-10 |
94.58 |
94.96 |
94.42 |
94.96 |
0.0M |
| 2024-05-09 |
91.58 |
91.58 |
91.58 |
91.58 |
0.0M |
| 2024-05-08 |
92.97 |
92.99 |
92.13 |
92.24 |
0.0M |
| 2024-05-07 |
93.54 |
93.97 |
93.12 |
93.97 |
0.0M |
| 2024-05-06 |
91.19 |
91.23 |
91.19 |
91.23 |
0.0M |
| 2024-05-03 |
91.42 |
91.88 |
91.12 |
91.23 |
0.0M |
| 2024-05-02 |
90.38 |
90.38 |
88.13 |
88.49 |
0.0M |
| 2024-04-30 |
89.33 |
89.71 |
89.06 |
89.10 |
0.0M |
| 2024-04-29 |
89.39 |
89.73 |
88.88 |
89.73 |
0.0M |
| 2024-04-26 |
89.94 |
90.12 |
89.56 |
89.56 |
0.0M |
| 2024-04-25 |
90.27 |
91.01 |
88.29 |
89.38 |
0.0M |
| 2024-04-24 |
90.03 |
91.93 |
90.03 |
91.93 |
0.0M |
| 2024-04-23 |
90.53 |
91.01 |
90.53 |
91.00 |
0.0M |
| 2024-04-22 |
90.73 |
91.05 |
90.57 |
90.71 |
0.0M |
| 2024-04-19 |
90.58 |
90.70 |
90.53 |
90.53 |
0.0M |
| 2024-04-18 |
89.47 |
90.47 |
89.44 |
90.46 |
0.0M |
| 2024-04-17 |
90.55 |
90.58 |
90.00 |
90.48 |
0.0M |
| 2024-04-16 |
91.74 |
91.94 |
90.22 |
91.94 |
0.0M |
| 2024-04-15 |
94.64 |
94.64 |
92.95 |
93.06 |
0.0M |
| 2024-04-12 |
95.84 |
95.88 |
94.23 |
94.23 |
0.0M |
| 2024-04-11 |
96.95 |
96.95 |
96.55 |
96.55 |
0.0M |
| 2024-04-10 |
97.95 |
97.95 |
96.54 |
96.54 |
0.0M |
| 2024-04-09 |
99.02 |
99.02 |
98.64 |
98.69 |
0.0M |
| 2024-04-08 |
98.76 |
98.76 |
98.14 |
98.14 |
0.0M |
| 2024-04-05 |
99.05 |
99.16 |
98.06 |
98.06 |
0.0M |
| 2024-04-04 |
99.93 |
100.67 |
99.93 |
100.67 |
0.0M |
| 2024-04-03 |
98.32 |
98.88 |
98.33 |
98.81 |
0.0M |
| 2024-03-28 |
101.88 |
101.88 |
101.75 |
101.75 |
0.0M |
| 2024-03-27 |
101.95 |
101.65 |
101.58 |
101.62 |
0.0M |
| 2024-03-26 |
100.95 |
100.95 |
100.39 |
100.39 |
0.0M |
| 2024-03-25 |
100.93 |
100.93 |
100.56 |
100.56 |
0.0M |
| 2024-03-22 |
100.73 |
100.72 |
100.22 |
100.22 |
0.0M |
| 2024-03-21 |
101.50 |
102.71 |
101.90 |
101.91 |
0.0M |
| 2024-03-20 |
101.97 |
101.90 |
100.72 |
100.72 |
0.0M |
| 2024-03-19 |
101.34 |
102.11 |
102.03 |
102.03 |
0.0M |
| 2024-03-18 |
101.34 |
101.19 |
100.86 |
101.19 |
0.0M |
| 2024-03-15 |
99.91 |
100.57 |
99.92 |
100.49 |
0.0M |
| 2024-03-14 |
101.67 |
101.63 |
101.48 |
101.63 |
0.0M |
| 2024-03-13 |
100.94 |
103.95 |
102.19 |
102.19 |
0.0M |
| 2024-03-12 |
100.94 |
101.35 |
101.35 |
101.35 |
0.0M |
| 2024-03-11 |
101.90 |
101.61 |
101.44 |
101.44 |
0.0M |
| 2024-03-08 |
102.14 |
102.26 |
102.14 |
102.26 |
0.0M |
| 2024-03-07 |
102.84 |
102.96 |
102.69 |
102.96 |
0.0M |
| 2024-03-06 |
102.00 |
102.16 |
101.99 |
101.99 |
0.0M |
| 2024-03-05 |
102.47 |
103.57 |
102.68 |
103.57 |
0.0M |
| 2024-03-04 |
101.86 |
103.87 |
102.36 |
103.87 |
0.0M |
| 2024-03-01 |
99.30 |
102.20 |
99.30 |
102.20 |
0.0M |
| 2024-02-29 |
94.51 |
94.88 |
94.13 |
94.13 |
0.0M |
| 2024-02-28 |
93.51 |
94.79 |
93.50 |
94.79 |
0.0M |
| 2024-02-27 |
94.01 |
94.84 |
93.96 |
94.32 |
0.0M |
| 2024-02-26 |
96.29 |
96.29 |
94.38 |
94.38 |
0.0M |
| 2024-02-23 |
97.30 |
96.20 |
96.20 |
96.20 |
0.0M |
| 2024-02-22 |
98.48 |
98.15 |
97.75 |
97.75 |
0.0M |
| 2024-02-21 |
96.34 |
97.15 |
96.21 |
96.68 |
0.0M |