| 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 |
| 2024-12-30 |
14.31 |
14.50 |
14.05 |
14.05 |
0.0M |
| 2024-12-27 |
14.21 |
14.34 |
13.93 |
14.34 |
0.0M |
| 2024-12-23 |
13.86 |
14.12 |
13.86 |
14.03 |
0.0M |
| 2024-12-20 |
13.75 |
14.50 |
13.54 |
14.31 |
0.0M |
| 2024-12-19 |
13.33 |
13.88 |
13.33 |
13.88 |
0.0M |
| 2024-12-18 |
13.75 |
14.00 |
13.50 |
13.50 |
0.0M |
| 2024-12-17 |
13.77 |
14.12 |
13.77 |
13.80 |
0.0M |
| 2024-12-16 |
13.74 |
13.84 |
13.74 |
13.84 |
0.0M |
| 2024-12-13 |
13.99 |
13.99 |
13.74 |
13.87 |
0.0M |
| 2024-12-12 |
13.88 |
13.88 |
13.82 |
13.84 |
0.0M |
| 2024-12-11 |
13.67 |
13.81 |
13.67 |
13.81 |
0.0M |
| 2024-12-10 |
14.13 |
14.13 |
14.03 |
14.03 |
0.0M |
| 2024-12-09 |
13.79 |
14.12 |
13.76 |
14.12 |
0.0M |
| 2024-12-06 |
13.77 |
13.86 |
13.77 |
13.83 |
0.0M |
| 2024-12-05 |
13.77 |
13.77 |
13.77 |
13.77 |
0.0M |
| 2024-12-04 |
13.30 |
14.04 |
13.30 |
14.04 |
0.0M |
| 2024-12-03 |
13.27 |
13.50 |
13.25 |
13.50 |
0.0M |
| 2024-12-02 |
13.02 |
13.32 |
13.02 |
13.24 |
0.0M |
| 2024-11-29 |
13.06 |
13.07 |
13.06 |
13.07 |
0.0M |
| 2024-11-28 |
13.07 |
13.07 |
12.83 |
12.83 |
0.0M |
| 2024-11-27 |
12.49 |
12.87 |
12.49 |
12.87 |
0.0M |
| 2024-11-26 |
13.20 |
13.20 |
12.81 |
12.81 |
0.0M |
| 2024-11-25 |
12.82 |
13.80 |
12.82 |
13.72 |
0.0M |
| 2024-11-22 |
12.78 |
13.00 |
12.78 |
13.00 |
0.0M |
| 2024-11-21 |
12.41 |
12.83 |
12.14 |
12.83 |
0.0M |
| 2024-11-20 |
12.34 |
12.34 |
12.14 |
12.14 |
0.0M |
| 2024-11-19 |
11.79 |
12.07 |
11.40 |
11.92 |
0.0M |
| 2024-11-18 |
12.53 |
12.53 |
11.70 |
11.70 |
0.0M |
| 2024-11-15 |
12.82 |
12.82 |
12.59 |
12.59 |
0.0M |
| 2024-11-14 |
14.60 |
14.60 |
13.23 |
13.25 |
0.0M |
| 2024-11-13 |
13.42 |
13.54 |
13.42 |
13.52 |
0.0M |
| 2024-11-12 |
13.24 |
13.24 |
13.24 |
13.24 |
0.0M |
| 2024-11-11 |
12.94 |
13.38 |
12.94 |
13.35 |
0.0M |
| 2024-11-08 |
12.69 |
12.98 |
12.63 |
12.98 |
0.0M |
| 2024-11-07 |
12.70 |
12.70 |
12.52 |
12.58 |
0.0M |
| 2024-11-06 |
12.97 |
13.44 |
12.89 |
12.89 |
0.0M |
| 2024-11-05 |
12.53 |
12.53 |
12.51 |
12.51 |
0.0M |
| 2024-11-04 |
11.63 |
12.39 |
11.63 |
12.36 |
0.0M |
| 2024-11-01 |
11.49 |
11.71 |
11.49 |
11.71 |
0.0M |
| 2024-10-31 |
11.88 |
11.89 |
11.54 |
11.55 |
0.0M |
| 2024-10-30 |
11.87 |
11.87 |
11.87 |
11.87 |
0.0M |
| 2024-10-29 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0M |
| 2024-10-28 |
11.77 |
12.11 |
11.77 |
12.11 |
0.0M |
| 2024-10-25 |
11.72 |
11.90 |
11.72 |
11.90 |
0.0M |
| 2024-10-24 |
11.62 |
11.66 |
11.58 |
11.66 |
0.0M |
| 2024-10-23 |
11.71 |
11.71 |
11.49 |
11.51 |
0.0M |
| 2024-10-22 |
11.83 |
11.99 |
11.83 |
11.99 |
0.0M |
| 2024-10-21 |
12.10 |
12.13 |
11.94 |
12.13 |
0.0M |
| 2024-10-18 |
12.03 |
12.03 |
11.78 |
11.98 |
0.0M |
| 2024-10-17 |
11.85 |
11.87 |
11.62 |
11.65 |
0.0M |
| 2024-10-16 |
11.14 |
11.45 |
11.13 |
11.45 |
0.0M |
| 2024-10-15 |
11.33 |
11.33 |
11.03 |
11.23 |
0.0M |
| 2024-10-14 |
10.71 |
11.18 |
10.70 |
11.18 |
0.0M |
| 2024-10-10 |
10.61 |
10.74 |
10.61 |
10.74 |
0.0M |
| 2024-10-08 |
10.82 |
10.96 |
10.82 |
10.96 |
0.0M |
| 2024-10-07 |
11.06 |
11.06 |
10.81 |
10.81 |
0.0M |
| 2024-10-04 |
10.46 |
11.00 |
10.46 |
10.96 |
0.0M |
| 2024-10-03 |
10.50 |
10.50 |
10.48 |
10.48 |
0.0M |
| 2024-10-02 |
10.75 |
10.80 |
10.52 |
10.80 |
0.0M |
| 2024-10-01 |
11.14 |
11.15 |
11.12 |
11.12 |
0.0M |
| 2024-09-30 |
10.99 |
11.07 |
10.86 |
11.07 |
0.0M |
| 2024-09-27 |
10.95 |
10.95 |
10.95 |
10.95 |
0.0M |
| 2024-09-26 |
10.50 |
11.18 |
9.50 |
10.76 |
0.0M |
| 2024-09-25 |
11.40 |
11.54 |
11.36 |
11.54 |
0.0M |
| 2024-09-24 |
11.44 |
11.44 |
11.32 |
11.32 |
0.0M |
| 2024-09-23 |
11.26 |
11.51 |
11.26 |
11.51 |
0.0M |
| 2024-09-20 |
11.32 |
11.32 |
11.32 |
11.32 |
0.0M |
| 2024-09-19 |
11.08 |
11.13 |
11.08 |
11.13 |
0.0M |
| 2024-09-18 |
11.11 |
11.11 |
11.11 |
11.11 |
0.0M |
| 2024-09-17 |
10.79 |
11.01 |
10.79 |
11.01 |
0.0M |
| 2024-09-16 |
10.64 |
10.88 |
10.55 |
10.88 |
0.0M |
| 2024-09-13 |
10.31 |
10.31 |
10.20 |
10.20 |
0.0M |
| 2024-09-12 |
10.25 |
10.39 |
9.95 |
10.20 |
0.0M |
| 2024-09-11 |
10.10 |
10.10 |
10.06 |
10.06 |
0.0M |
| 2024-09-10 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-09-09 |
10.46 |
10.46 |
10.46 |
10.46 |
0.0M |
| 2024-09-06 |
10.81 |
10.81 |
10.81 |
10.81 |
0.0M |
| 2024-09-05 |
10.76 |
10.87 |
10.76 |
10.87 |
0.0M |
| 2024-09-04 |
10.54 |
10.73 |
10.54 |
10.73 |
0.0M |
| 2024-09-03 |
10.96 |
10.96 |
10.95 |
10.95 |
0.0M |
| 2024-09-02 |
11.18 |
11.18 |
10.93 |
11.16 |
0.0M |
| 2024-08-30 |
10.91 |
11.18 |
10.91 |
11.00 |
0.0M |
| 2024-08-29 |
10.94 |
11.08 |
10.72 |
11.02 |
0.0M |
| 2024-08-28 |
10.95 |
10.95 |
10.71 |
10.71 |
0.0M |
| 2024-08-27 |
10.61 |
10.86 |
10.60 |
10.85 |
0.0M |
| 2024-08-26 |
10.49 |
10.53 |
10.32 |
10.50 |
0.0M |
| 2024-08-23 |
10.01 |
10.34 |
10.01 |
10.34 |
0.0M |
| 2024-08-22 |
10.33 |
10.33 |
10.00 |
10.00 |
0.0M |
| 2024-08-21 |
10.25 |
10.25 |
10.15 |
10.15 |
0.0M |
| 2024-08-20 |
10.39 |
10.45 |
10.34 |
10.34 |
0.0M |
| 2024-08-19 |
10.41 |
10.62 |
10.40 |
10.47 |
0.0M |
| 2024-08-16 |
10.81 |
10.81 |
10.44 |
10.44 |
0.0M |
| 2024-08-15 |
10.32 |
10.59 |
10.11 |
10.59 |
0.0M |
| 2024-08-14 |
10.54 |
10.58 |
10.15 |
10.15 |
0.0M |
| 2024-08-13 |
10.57 |
10.84 |
10.55 |
10.84 |
0.0M |
| 2024-08-12 |
11.05 |
11.05 |
10.45 |
10.46 |
0.0M |
| 2024-08-09 |
10.72 |
11.16 |
10.72 |
10.74 |
0.0M |
| 2024-08-08 |
9.59 |
10.94 |
9.43 |
10.84 |
0.0M |
| 2024-08-07 |
11.62 |
11.71 |
11.09 |
11.09 |
0.0M |
| 2024-08-06 |
11.14 |
11.14 |
11.08 |
11.08 |
0.0M |
| 2024-08-05 |
11.48 |
11.48 |
10.88 |
11.00 |
0.0M |
| 2024-08-02 |
11.93 |
11.93 |
11.42 |
11.61 |
0.0M |
| 2024-08-01 |
12.61 |
12.61 |
12.00 |
12.00 |
0.0M |
| 2024-07-31 |
12.54 |
12.54 |
12.21 |
12.21 |
0.0M |
| 2024-07-30 |
12.62 |
12.62 |
12.62 |
12.62 |
0.0M |
| 2024-07-29 |
12.43 |
12.43 |
12.43 |
12.43 |
0.0M |
| 2024-07-26 |
12.41 |
12.41 |
12.41 |
12.41 |
0.0M |
| 2024-07-25 |
12.69 |
12.74 |
12.69 |
12.74 |
0.0M |
| 2024-07-24 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0M |
| 2024-07-23 |
12.87 |
13.08 |
12.87 |
13.08 |
0.0M |
| 2024-07-22 |
12.70 |
12.89 |
12.70 |
12.89 |
0.0M |
| 2024-07-19 |
12.81 |
12.81 |
12.65 |
12.72 |
0.0M |
| 2024-07-18 |
12.88 |
13.15 |
12.88 |
13.15 |
0.0M |
| 2024-07-17 |
13.56 |
13.56 |
13.26 |
13.26 |
0.0M |
| 2024-07-16 |
12.81 |
12.81 |
12.72 |
12.72 |
0.0M |
| 2024-07-15 |
13.57 |
13.85 |
12.97 |
12.97 |
0.0M |
| 2024-07-12 |
13.65 |
13.76 |
13.63 |
13.64 |
0.0M |
| 2024-07-11 |
13.48 |
13.48 |
13.48 |
13.48 |
0.0M |
| 2024-07-10 |
13.29 |
13.40 |
13.23 |
13.24 |
0.0M |
| 2024-07-09 |
13.42 |
13.42 |
13.42 |
13.42 |
0.0M |
| 2024-07-08 |
13.23 |
13.60 |
13.20 |
13.59 |
0.0M |
| 2024-07-05 |
13.30 |
13.56 |
13.30 |
13.56 |
0.0M |
| 2024-07-04 |
13.36 |
13.37 |
13.36 |
13.37 |
0.0M |
| 2024-07-03 |
13.28 |
13.39 |
13.28 |
13.39 |
0.0M |
| 2024-07-02 |
13.55 |
13.55 |
13.27 |
13.35 |
0.0M |
| 2024-07-01 |
13.62 |
13.62 |
13.62 |
13.62 |
0.0M |
| 2024-06-28 |
13.53 |
13.78 |
13.53 |
13.78 |
0.0M |
| 2024-06-27 |
13.41 |
13.41 |
13.41 |
13.41 |
0.0M |
| 2024-06-26 |
13.52 |
13.52 |
13.43 |
13.43 |
0.0M |
| 2024-06-25 |
13.80 |
13.80 |
13.76 |
13.76 |
0.0M |
| 2024-06-24 |
13.99 |
13.99 |
13.99 |
13.99 |
0.0M |
| 2024-06-21 |
13.51 |
13.77 |
13.50 |
13.77 |
0.0M |
| 2024-06-20 |
13.65 |
14.02 |
13.64 |
13.64 |
0.0M |
| 2024-06-18 |
14.00 |
14.02 |
13.85 |
13.85 |
0.0M |
| 2024-06-17 |
14.18 |
14.31 |
13.97 |
13.97 |
0.0M |
| 2024-06-14 |
14.50 |
14.50 |
14.48 |
14.48 |
0.0M |
| 2024-06-13 |
14.88 |
14.91 |
14.49 |
14.49 |
0.0M |
| 2024-06-12 |
14.84 |
14.84 |
14.84 |
14.84 |
0.0M |
| 2024-06-11 |
14.30 |
14.43 |
14.30 |
14.43 |
0.0M |
| 2024-06-07 |
14.39 |
14.39 |
14.39 |
14.39 |
0.0M |
| 2024-06-06 |
14.62 |
14.92 |
14.62 |
14.63 |
0.0M |
| 2024-06-05 |
14.58 |
14.68 |
14.40 |
14.68 |
0.0M |
| 2024-06-04 |
14.33 |
14.58 |
14.33 |
14.58 |
0.0M |
| 2024-06-03 |
14.72 |
14.72 |
14.44 |
14.72 |
0.0M |
| 2024-05-31 |
14.46 |
14.46 |
14.42 |
14.42 |
0.0M |
| 2024-05-30 |
14.43 |
14.59 |
14.43 |
14.59 |
0.0M |
| 2024-05-29 |
14.71 |
14.71 |
14.56 |
14.56 |
0.0M |
| 2024-05-28 |
14.80 |
14.84 |
14.80 |
14.81 |
0.0M |
| 2024-05-27 |
15.10 |
15.12 |
14.81 |
15.12 |
0.0M |
| 2024-05-24 |
14.98 |
14.98 |
14.97 |
14.97 |
0.0M |
| 2024-05-23 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-05-22 |
15.25 |
15.25 |
15.09 |
15.09 |
0.0M |
| 2024-05-21 |
15.15 |
15.28 |
15.15 |
15.28 |
0.0M |
| 2024-05-20 |
15.48 |
15.51 |
15.48 |
15.49 |
0.0M |
| 2024-05-17 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0M |
| 2024-05-16 |
15.71 |
15.71 |
15.71 |
15.71 |
0.0M |
| 2024-05-15 |
15.84 |
15.88 |
15.84 |
15.88 |
0.0M |
| 2024-05-14 |
16.13 |
16.13 |
16.03 |
16.03 |
0.0M |
| 2024-05-10 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0M |
| 2024-05-09 |
15.51 |
16.05 |
15.51 |
15.87 |
0.0M |
| 2024-05-08 |
15.66 |
15.66 |
14.75 |
15.28 |
0.0M |
| 2024-05-07 |
16.46 |
16.46 |
16.46 |
16.46 |
0.0M |
| 2024-05-06 |
15.70 |
16.01 |
15.70 |
15.81 |
0.0M |
| 2024-05-03 |
16.04 |
16.04 |
15.74 |
15.93 |
0.0M |
| 2024-05-02 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-04-30 |
16.32 |
16.32 |
15.86 |
15.86 |
0.0M |
| 2024-04-29 |
15.72 |
16.09 |
15.72 |
16.09 |
0.0M |
| 2024-04-26 |
15.82 |
16.08 |
15.82 |
16.08 |
0.0M |
| 2024-04-25 |
15.93 |
15.99 |
15.93 |
15.99 |
0.0M |
| 2024-04-24 |
16.68 |
16.68 |
16.47 |
16.47 |
0.0M |
| 2024-04-23 |
16.27 |
16.59 |
16.00 |
16.58 |
0.0M |
| 2024-04-22 |
15.74 |
16.01 |
15.74 |
16.01 |
0.0M |
| 2024-04-19 |
15.81 |
15.87 |
15.81 |
15.87 |
0.0M |
| 2024-04-18 |
15.75 |
15.75 |
15.75 |
15.75 |
0.0M |
| 2024-04-16 |
15.76 |
15.76 |
15.76 |
15.76 |
0.0M |
| 2024-04-15 |
16.31 |
16.38 |
15.94 |
15.94 |
0.0M |
| 2024-04-10 |
16.56 |
16.63 |
16.56 |
16.63 |
0.0M |
| 2024-04-08 |
16.65 |
16.70 |
16.65 |
16.70 |
0.0M |
| 2024-04-05 |
17.11 |
17.20 |
16.90 |
16.90 |
0.0M |
| 2024-04-04 |
17.40 |
17.50 |
17.33 |
17.33 |
0.0M |
| 2024-04-03 |
17.22 |
17.57 |
17.22 |
17.57 |
0.0M |
| 2024-04-02 |
17.67 |
17.67 |
17.33 |
17.35 |
0.0M |
| 2024-03-28 |
17.81 |
17.87 |
17.81 |
17.87 |
0.0M |
| 2024-03-27 |
17.51 |
17.63 |
17.36 |
17.63 |
0.0M |
| 2024-03-26 |
17.36 |
17.36 |
17.34 |
17.34 |
0.0M |
| 2024-03-25 |
17.83 |
17.83 |
17.52 |
17.52 |
0.0M |
| 2024-03-22 |
18.00 |
18.17 |
17.78 |
17.87 |
0.0M |
| 2024-03-21 |
17.66 |
17.87 |
17.66 |
17.87 |
0.0M |
| 2024-03-19 |
16.51 |
16.51 |
16.45 |
16.45 |
0.0M |
| 2024-03-18 |
17.19 |
17.23 |
16.47 |
16.66 |
0.0M |
| 2024-03-15 |
17.06 |
17.09 |
17.06 |
17.09 |
0.0M |
| 2024-03-13 |
17.15 |
17.20 |
17.15 |
17.20 |
0.0M |
| 2024-03-12 |
17.30 |
17.32 |
17.24 |
17.31 |
0.0M |
| 2024-03-11 |
17.18 |
17.50 |
17.18 |
17.50 |
0.0M |
| 2024-03-08 |
17.22 |
17.66 |
17.21 |
17.66 |
0.0M |
| 2024-03-07 |
17.12 |
17.31 |
16.97 |
17.31 |
0.0M |
| 2024-03-06 |
17.28 |
17.28 |
17.28 |
17.28 |
0.0M |
| 2024-03-05 |
17.42 |
17.42 |
17.42 |
17.42 |
0.0M |
| 2024-03-04 |
17.53 |
17.87 |
17.52 |
17.60 |
0.0M |
| 2024-03-01 |
17.72 |
17.72 |
17.47 |
17.69 |
0.0M |
| 2024-02-29 |
17.39 |
17.62 |
17.39 |
17.62 |
0.0M |
| 2024-02-28 |
17.51 |
17.58 |
17.44 |
17.58 |
0.0M |
| 2024-02-27 |
17.14 |
17.50 |
17.14 |
17.34 |
0.0M |
| 2024-02-26 |
16.98 |
17.30 |
16.98 |
17.30 |
0.0M |
| 2024-02-23 |
17.09 |
17.22 |
16.86 |
17.22 |
0.0M |
| 2024-02-22 |
17.22 |
17.22 |
17.14 |
17.14 |
0.0M |
| 2024-02-21 |
17.20 |
17.20 |
17.13 |
17.13 |
0.0M |
| 2024-02-20 |
17.21 |
17.21 |
16.82 |
17.15 |
0.0M |
| 2024-02-19 |
16.97 |
16.98 |
16.97 |
16.98 |
0.0M |
| 2024-02-16 |
18.04 |
18.04 |
17.46 |
17.46 |
0.0M |
| 2024-02-15 |
17.27 |
17.79 |
17.27 |
17.79 |
0.0M |
| 2024-02-14 |
17.14 |
17.54 |
17.14 |
17.42 |
0.0M |
| 2024-02-13 |
17.30 |
17.30 |
16.71 |
16.89 |
0.0M |
| 2024-02-12 |
16.79 |
17.29 |
16.79 |
17.23 |
0.0M |
| 2024-02-09 |
16.71 |
17.12 |
16.71 |
16.91 |
0.0M |
| 2024-02-08 |
17.62 |
18.18 |
17.19 |
17.19 |
0.0M |
| 2024-02-07 |
17.50 |
18.00 |
16.35 |
17.84 |
0.0M |
| 2024-02-06 |
14.88 |
15.25 |
14.88 |
15.25 |
0.0M |
| 2024-02-05 |
14.67 |
14.97 |
14.67 |
14.73 |
0.0M |
| 2024-02-02 |
14.61 |
14.82 |
14.61 |
14.82 |
0.0M |
| 2024-02-01 |
14.60 |
14.60 |
14.46 |
14.46 |
0.0M |
| 2024-01-30 |
15.05 |
15.05 |
15.04 |
15.04 |
0.0M |
| 2024-01-29 |
14.85 |
15.28 |
14.85 |
15.28 |
0.0M |
| 2024-01-26 |
14.79 |
15.18 |
14.79 |
15.18 |
0.0M |
| 2024-01-24 |
15.42 |
15.42 |
15.15 |
15.15 |
0.0M |
| 2024-01-23 |
15.12 |
15.53 |
15.12 |
15.53 |
0.0M |
| 2024-01-22 |
14.80 |
15.26 |
14.80 |
15.16 |
0.0M |
| 2024-01-18 |
13.78 |
14.42 |
13.78 |
14.42 |
0.0M |
| 2024-01-17 |
14.23 |
14.29 |
14.23 |
14.29 |
0.0M |
| 2024-01-15 |
14.65 |
14.65 |
14.65 |
14.65 |
0.0M |
| 2024-01-12 |
14.92 |
14.92 |
14.92 |
14.92 |
0.0M |
| 2024-01-11 |
15.02 |
15.08 |
15.02 |
15.08 |
0.0M |
| 2024-01-10 |
15.17 |
15.29 |
15.17 |
15.29 |
0.0M |
| 2024-01-09 |
15.30 |
15.46 |
15.30 |
15.46 |
0.0M |
| 2024-01-08 |
14.65 |
15.21 |
14.65 |
15.21 |
0.0M |
| 2024-01-05 |
14.56 |
14.62 |
14.56 |
14.62 |
0.0M |
| 2024-01-04 |
14.18 |
14.40 |
14.18 |
14.40 |
0.0M |
| 2024-01-03 |
14.83 |
14.93 |
14.38 |
14.38 |
0.0M |
| 2024-01-02 |
15.65 |
15.88 |
15.43 |
15.43 |
0.0M |