| 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 |
| 2024-12-27 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-12-23 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-12-20 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-12-19 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-12-17 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2024-12-12 |
21.00 |
21.00 |
20.80 |
20.80 |
0.0M |
| 2024-12-11 |
19.80 |
21.00 |
19.70 |
21.00 |
0.0M |
| 2024-12-10 |
20.40 |
20.40 |
19.60 |
19.60 |
0.0M |
| 2024-12-09 |
20.60 |
20.60 |
20.40 |
20.40 |
0.0M |
| 2024-12-06 |
19.70 |
19.70 |
19.70 |
19.70 |
0.0M |
| 2024-12-05 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-12-04 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-12-03 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2024-12-02 |
20.60 |
21.40 |
20.60 |
21.40 |
0.0M |
| 2024-11-29 |
20.40 |
20.40 |
20.20 |
20.20 |
0.0M |
| 2024-11-26 |
21.20 |
21.60 |
21.00 |
21.00 |
0.0M |
| 2024-11-25 |
20.40 |
21.00 |
20.40 |
21.00 |
0.0M |
| 2024-11-22 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2024-11-21 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-11-19 |
18.40 |
18.40 |
17.90 |
18.40 |
0.0M |
| 2024-11-18 |
18.10 |
18.10 |
18.00 |
18.00 |
0.0M |
| 2024-11-15 |
18.20 |
18.50 |
17.60 |
17.60 |
0.0M |
| 2024-11-14 |
19.00 |
19.30 |
19.00 |
19.00 |
0.0M |
| 2024-11-13 |
19.10 |
19.60 |
19.10 |
19.60 |
0.0M |
| 2024-11-12 |
19.40 |
19.40 |
19.40 |
19.40 |
0.0M |
| 2024-11-11 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-11-08 |
20.40 |
20.40 |
20.40 |
20.40 |
0.0M |
| 2024-11-07 |
21.00 |
21.20 |
20.80 |
20.80 |
0.0M |
| 2024-11-06 |
19.90 |
20.80 |
19.90 |
20.80 |
0.0M |
| 2024-11-05 |
18.70 |
18.70 |
18.70 |
18.70 |
0.0M |
| 2024-11-04 |
19.10 |
19.60 |
18.80 |
19.00 |
0.0M |
| 2024-11-01 |
19.10 |
19.10 |
19.10 |
19.10 |
0.0M |
| 2024-10-31 |
20.60 |
20.60 |
20.00 |
20.00 |
0.0M |
| 2024-10-30 |
21.80 |
21.80 |
21.40 |
21.80 |
0.0M |
| 2024-10-29 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-10-28 |
21.20 |
21.80 |
21.20 |
21.80 |
0.0M |
| 2024-10-25 |
19.80 |
21.60 |
19.80 |
21.20 |
0.0M |
| 2024-10-24 |
19.60 |
19.60 |
19.60 |
19.60 |
0.0M |
| 2024-10-23 |
19.10 |
19.10 |
19.10 |
19.10 |
0.0M |
| 2024-10-22 |
18.80 |
18.80 |
18.80 |
18.80 |
0.0M |
| 2024-10-21 |
19.60 |
19.80 |
19.00 |
19.00 |
0.0M |
| 2024-10-18 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-10-17 |
18.70 |
19.10 |
18.70 |
19.10 |
0.0M |
| 2024-10-16 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2024-10-14 |
19.30 |
19.70 |
19.30 |
19.70 |
0.0M |
| 2024-10-11 |
18.60 |
18.60 |
18.60 |
18.60 |
0.0M |
| 2024-10-10 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
| 2024-10-09 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
| 2024-10-08 |
18.90 |
18.90 |
18.80 |
18.80 |
0.0M |
| 2024-10-03 |
19.30 |
19.30 |
19.30 |
19.30 |
0.0M |
| 2024-10-02 |
20.00 |
20.00 |
19.90 |
19.90 |
0.0M |
| 2024-10-01 |
20.80 |
20.80 |
19.80 |
19.80 |
0.0M |
| 2024-09-23 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-09-19 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-09-12 |
19.70 |
19.70 |
19.70 |
19.70 |
0.0M |
| 2024-09-10 |
19.30 |
19.30 |
19.30 |
19.30 |
0.0M |
| 2024-09-06 |
19.80 |
19.80 |
19.40 |
19.40 |
0.0M |
| 2024-09-05 |
19.70 |
19.70 |
19.70 |
19.70 |
0.0M |
| 2024-09-04 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
| 2024-09-03 |
22.60 |
22.60 |
20.80 |
20.80 |
0.0M |
| 2024-09-02 |
22.40 |
22.60 |
22.40 |
22.60 |
0.0M |
| 2024-08-29 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2024-08-28 |
21.80 |
21.80 |
21.40 |
21.40 |
0.0M |
| 2024-08-22 |
22.40 |
22.40 |
22.00 |
22.20 |
0.0M |
| 2024-08-21 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-08-20 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2024-08-19 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-08-16 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2024-08-15 |
21.40 |
23.40 |
21.40 |
23.00 |
0.0M |
| 2024-08-14 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
| 2024-08-09 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-08-06 |
19.90 |
19.90 |
19.90 |
19.90 |
0.0M |
| 2024-08-05 |
20.20 |
20.20 |
19.60 |
19.60 |
0.0M |
| 2024-08-02 |
22.20 |
22.40 |
21.00 |
21.00 |
0.0M |
| 2024-08-01 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-07-31 |
21.00 |
21.20 |
21.00 |
21.20 |
0.0M |
| 2024-07-30 |
21.60 |
21.60 |
20.80 |
20.80 |
0.0M |
| 2024-07-29 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-07-26 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-07-25 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-07-24 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-07-19 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2024-07-17 |
30.00 |
30.00 |
29.80 |
29.80 |
0.0M |
| 2024-07-15 |
28.60 |
28.60 |
28.60 |
28.60 |
0.0M |
| 2024-07-12 |
28.40 |
28.40 |
28.40 |
28.40 |
0.0M |
| 2024-07-11 |
30.00 |
30.00 |
28.60 |
28.60 |
0.0M |
| 2024-07-09 |
28.40 |
28.40 |
28.40 |
28.40 |
0.0M |
| 2024-07-08 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2024-07-05 |
27.80 |
28.60 |
27.80 |
28.60 |
0.0M |
| 2024-07-04 |
28.20 |
28.20 |
28.20 |
28.20 |
0.0M |
| 2024-07-02 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2024-07-01 |
26.00 |
26.00 |
26.00 |
26.00 |
0.0M |
| 2024-06-25 |
25.20 |
25.20 |
25.20 |
25.20 |
0.0M |
| 2024-06-21 |
25.80 |
25.80 |
25.80 |
25.80 |
0.0M |
| 2024-06-19 |
26.00 |
26.00 |
26.00 |
26.00 |
0.0M |
| 2024-06-17 |
26.80 |
26.80 |
25.80 |
26.00 |
0.0M |
| 2024-06-13 |
27.60 |
27.60 |
27.00 |
27.00 |
0.0M |
| 2024-06-12 |
27.40 |
27.80 |
27.40 |
27.80 |
0.0M |
| 2024-06-11 |
27.60 |
27.60 |
27.60 |
27.60 |
0.0M |
| 2024-06-10 |
26.80 |
26.80 |
26.80 |
26.80 |
0.0M |
| 2024-06-06 |
26.80 |
26.80 |
26.80 |
26.80 |
0.0M |
| 2024-06-04 |
26.80 |
26.80 |
26.60 |
26.60 |
0.0M |
| 2024-06-03 |
28.20 |
28.20 |
28.00 |
28.00 |
0.0M |
| 2024-05-27 |
27.80 |
27.80 |
27.80 |
27.80 |
0.0M |
| 2024-05-23 |
28.60 |
28.60 |
28.60 |
28.60 |
0.0M |
| 2024-05-22 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2024-05-21 |
27.20 |
27.20 |
27.20 |
27.20 |
0.0M |
| 2024-05-20 |
27.40 |
27.40 |
27.40 |
27.40 |
0.0M |
| 2024-05-17 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2024-05-16 |
27.20 |
27.20 |
26.60 |
26.60 |
0.0M |
| 2024-05-15 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2024-05-14 |
25.40 |
25.40 |
25.40 |
25.40 |
0.0M |
| 2024-05-10 |
25.60 |
25.60 |
25.60 |
25.60 |
0.0M |
| 2024-05-09 |
22.20 |
24.60 |
22.20 |
24.60 |
0.0M |
| 2024-05-08 |
27.60 |
27.60 |
27.60 |
27.60 |
0.0M |
| 2024-05-07 |
27.60 |
28.60 |
27.60 |
28.60 |
0.0M |
| 2024-05-03 |
28.00 |
28.00 |
27.40 |
27.40 |
0.0M |
| 2024-05-02 |
26.60 |
27.60 |
26.40 |
27.60 |
0.0M |
| 2024-04-30 |
27.80 |
27.80 |
27.80 |
27.80 |
0.0M |
| 2024-04-26 |
28.20 |
28.40 |
28.20 |
28.40 |
0.0M |
| 2024-04-25 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2024-04-24 |
26.80 |
26.80 |
26.80 |
26.80 |
0.0M |
| 2024-04-23 |
24.40 |
24.60 |
24.40 |
24.60 |
0.0M |
| 2024-04-22 |
24.60 |
24.60 |
24.00 |
24.00 |
0.0M |
| 2024-04-17 |
25.40 |
25.40 |
25.40 |
25.40 |
0.0M |
| 2024-04-16 |
25.00 |
25.60 |
25.00 |
25.60 |
0.0M |
| 2024-04-15 |
24.80 |
24.80 |
24.80 |
24.80 |
0.0M |
| 2024-04-12 |
26.60 |
26.80 |
25.20 |
25.20 |
0.0M |
| 2024-04-11 |
26.20 |
26.20 |
26.20 |
26.20 |
0.0M |
| 2024-04-10 |
26.00 |
26.20 |
24.80 |
24.80 |
0.0M |
| 2024-04-09 |
24.80 |
25.80 |
24.80 |
25.80 |
0.0M |
| 2024-04-08 |
24.80 |
24.80 |
24.80 |
24.80 |
0.0M |
| 2024-04-05 |
24.40 |
24.60 |
24.00 |
24.60 |
0.0M |
| 2024-04-04 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2024-04-03 |
24.00 |
24.00 |
23.60 |
23.60 |
0.0M |
| 2024-04-02 |
25.20 |
25.40 |
24.00 |
24.00 |
0.0M |
| 2024-03-25 |
24.80 |
24.80 |
24.20 |
24.20 |
0.0M |
| 2024-03-22 |
25.60 |
25.60 |
25.60 |
25.60 |
0.0M |
| 2024-03-20 |
25.40 |
25.40 |
25.40 |
25.40 |
0.0M |
| 2024-03-19 |
24.80 |
25.40 |
24.80 |
25.40 |
0.0M |
| 2024-03-18 |
25.20 |
25.20 |
25.20 |
25.20 |
0.0M |
| 2024-03-15 |
25.60 |
25.60 |
25.60 |
25.60 |
0.0M |
| 2024-03-14 |
27.00 |
27.00 |
26.00 |
26.00 |
0.0M |
| 2024-03-08 |
28.20 |
28.80 |
28.20 |
28.80 |
0.0M |
| 2024-03-07 |
27.60 |
29.00 |
27.60 |
29.00 |
0.0M |
| 2024-03-06 |
26.80 |
26.80 |
26.80 |
26.80 |
0.0M |
| 2024-03-05 |
29.00 |
29.00 |
26.80 |
26.80 |
0.0M |
| 2024-03-04 |
30.40 |
31.00 |
28.80 |
28.80 |
0.0M |
| 2024-03-01 |
29.80 |
30.20 |
28.80 |
30.20 |
0.0M |
| 2024-02-29 |
28.20 |
28.20 |
28.20 |
28.20 |
0.0M |
| 2024-02-26 |
29.20 |
29.20 |
29.00 |
29.00 |
0.0M |
| 2024-02-23 |
28.60 |
28.60 |
28.60 |
28.60 |
0.0M |
| 2024-02-21 |
27.80 |
27.80 |
27.80 |
27.80 |
0.0M |
| 2024-02-20 |
29.00 |
29.00 |
28.20 |
28.40 |
0.0M |
| 2024-02-19 |
28.60 |
28.60 |
28.60 |
28.60 |
0.0M |
| 2024-02-16 |
28.60 |
29.80 |
28.20 |
29.80 |
0.0M |
| 2024-02-15 |
29.20 |
29.20 |
29.20 |
29.20 |
0.0M |
| 2024-02-14 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2024-02-13 |
29.00 |
29.40 |
28.40 |
28.40 |
0.0M |
| 2024-02-12 |
29.60 |
30.20 |
29.60 |
29.80 |
0.0M |
| 2024-02-09 |
28.80 |
29.80 |
28.80 |
29.40 |
0.0M |
| 2024-02-08 |
28.00 |
29.00 |
27.40 |
28.80 |
0.0M |
| 2024-02-07 |
27.80 |
28.00 |
27.20 |
27.80 |
0.0M |
| 2024-02-06 |
27.80 |
27.80 |
27.40 |
27.40 |
0.0M |
| 2024-02-05 |
26.80 |
27.60 |
26.60 |
27.60 |
0.0M |
| 2024-02-02 |
27.20 |
27.80 |
26.40 |
27.00 |
0.0M |
| 2024-02-01 |
26.00 |
26.40 |
26.00 |
26.40 |
0.0M |
| 2024-01-31 |
24.20 |
24.40 |
24.00 |
24.40 |
0.0M |
| 2024-01-30 |
25.60 |
25.60 |
25.60 |
25.60 |
0.0M |
| 2024-01-29 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
| 2024-01-25 |
26.60 |
26.60 |
26.40 |
26.40 |
0.0M |
| 2024-01-23 |
26.20 |
26.20 |
25.80 |
25.80 |
0.0M |
| 2024-01-22 |
26.20 |
26.20 |
26.00 |
26.00 |
0.0M |
| 2024-01-19 |
25.80 |
25.80 |
25.80 |
25.80 |
0.0M |
| 2024-01-17 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2024-01-16 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2024-01-12 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-01-11 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-01-10 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
| 2024-01-08 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
| 2024-01-04 |
24.80 |
25.00 |
23.60 |
25.00 |
0.0M |
| 2024-01-02 |
27.40 |
27.40 |
27.40 |
27.40 |
0.0M |