| 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 |
96.49 |
96.49 |
96.28 |
96.28 |
0.0M |
| 2024-12-27 |
96.29 |
97.29 |
96.29 |
97.29 |
0.0M |
| 2024-12-23 |
96.96 |
96.96 |
95.17 |
95.17 |
0.0M |
| 2024-12-20 |
92.20 |
94.39 |
92.20 |
94.39 |
0.0M |
| 2024-12-19 |
99.57 |
99.70 |
99.38 |
99.38 |
0.0M |
| 2024-12-17 |
100.50 |
102.58 |
100.50 |
102.58 |
0.0M |
| 2024-12-16 |
102.50 |
102.66 |
100.54 |
102.66 |
0.0M |
| 2024-12-12 |
102.96 |
102.96 |
102.96 |
102.96 |
0.0M |
| 2024-12-09 |
102.72 |
105.00 |
102.72 |
105.00 |
0.0M |
| 2024-12-04 |
102.52 |
102.52 |
102.36 |
102.36 |
0.0M |
| 2024-12-03 |
102.40 |
102.40 |
102.40 |
102.40 |
0.0M |
| 2024-11-26 |
101.96 |
101.96 |
99.74 |
99.74 |
0.0M |
| 2024-11-25 |
104.10 |
104.10 |
103.74 |
103.76 |
0.0M |
| 2024-11-22 |
100.64 |
100.64 |
100.64 |
100.64 |
0.0M |
| 2024-11-21 |
100.50 |
100.50 |
100.50 |
100.50 |
0.0M |
| 2024-11-20 |
93.30 |
93.30 |
93.30 |
93.30 |
0.0M |
| 2024-11-19 |
93.38 |
93.38 |
93.38 |
93.38 |
0.0M |
| 2024-11-18 |
92.41 |
92.41 |
92.21 |
92.21 |
0.0M |
| 2024-11-15 |
96.15 |
96.15 |
96.15 |
96.15 |
0.0M |
| 2024-11-14 |
98.80 |
98.80 |
98.80 |
98.80 |
0.0M |
| 2024-11-13 |
99.34 |
99.34 |
99.18 |
99.25 |
0.0M |
| 2024-11-12 |
96.80 |
98.61 |
96.37 |
98.61 |
0.0M |
| 2024-11-06 |
97.17 |
97.17 |
97.17 |
97.17 |
0.0M |
| 2024-11-05 |
92.00 |
93.89 |
92.00 |
92.30 |
0.0M |
| 2024-11-04 |
90.53 |
90.53 |
90.53 |
90.53 |
0.0M |
| 2024-10-31 |
99.36 |
99.36 |
95.75 |
95.75 |
0.0M |
| 2024-10-28 |
96.90 |
96.90 |
96.90 |
96.90 |
0.0M |
| 2024-10-25 |
97.95 |
97.95 |
97.95 |
97.95 |
0.0M |
| 2024-10-23 |
96.53 |
96.53 |
96.53 |
96.53 |
0.0M |
| 2024-10-22 |
94.91 |
94.91 |
94.91 |
94.91 |
0.0M |
| 2024-10-21 |
93.65 |
95.55 |
93.65 |
95.55 |
0.0M |
| 2024-10-18 |
95.45 |
95.55 |
95.45 |
95.55 |
0.0M |
| 2024-10-16 |
92.49 |
94.37 |
92.49 |
93.38 |
0.0M |
| 2024-10-15 |
103.28 |
103.28 |
103.28 |
103.28 |
0.0M |
| 2024-10-14 |
98.59 |
98.59 |
98.59 |
98.59 |
0.0M |
| 2024-10-08 |
99.26 |
99.26 |
99.26 |
99.26 |
0.0M |
| 2024-10-03 |
102.88 |
102.88 |
102.88 |
102.88 |
0.0M |
| 2024-10-02 |
97.75 |
100.50 |
97.75 |
100.50 |
0.0M |
| 2024-10-01 |
102.60 |
102.60 |
102.60 |
102.60 |
0.0M |
| 2024-09-26 |
102.26 |
103.50 |
102.26 |
103.50 |
0.0M |
| 2024-09-25 |
99.80 |
99.80 |
99.80 |
99.80 |
0.0M |
| 2024-09-24 |
99.46 |
99.46 |
99.29 |
99.29 |
0.0M |
| 2024-09-23 |
100.44 |
100.44 |
98.87 |
100.32 |
0.0M |
| 2024-09-20 |
98.46 |
98.46 |
98.46 |
98.46 |
0.0M |
| 2024-09-17 |
98.33 |
100.68 |
98.33 |
100.68 |
0.0M |
| 2024-09-16 |
101.42 |
103.96 |
101.42 |
103.96 |
0.0M |
| 2024-09-11 |
97.31 |
97.31 |
97.31 |
97.31 |
0.0M |
| 2024-09-10 |
93.93 |
95.97 |
93.93 |
95.97 |
0.0M |
| 2024-09-09 |
98.50 |
98.50 |
98.50 |
98.50 |
0.0M |
| 2024-09-03 |
99.01 |
99.01 |
99.01 |
99.01 |
0.0M |
| 2024-08-29 |
103.18 |
103.18 |
103.18 |
103.18 |
0.0M |
| 2024-08-28 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-08-26 |
103.50 |
103.50 |
103.50 |
103.50 |
0.0M |
| 2024-08-23 |
102.26 |
103.72 |
102.26 |
103.72 |
0.0M |
| 2024-08-21 |
102.66 |
102.66 |
102.60 |
102.60 |
0.0M |
| 2024-08-20 |
103.20 |
103.20 |
103.20 |
103.20 |
0.0M |
| 2024-08-19 |
101.02 |
101.02 |
101.02 |
101.02 |
0.0M |
| 2024-08-15 |
99.19 |
100.62 |
99.19 |
100.62 |
0.0M |
| 2024-08-14 |
97.60 |
97.60 |
97.60 |
97.60 |
0.0M |
| 2024-08-08 |
88.71 |
88.71 |
88.71 |
88.71 |
0.0M |
| 2024-08-07 |
95.03 |
95.03 |
94.06 |
94.06 |
0.0M |
| 2024-08-06 |
95.39 |
95.39 |
95.39 |
95.39 |
0.0M |
| 2024-08-05 |
90.00 |
94.29 |
90.00 |
92.00 |
0.0M |
| 2024-08-02 |
100.98 |
100.98 |
94.39 |
94.39 |
0.0M |
| 2024-08-01 |
111.30 |
111.30 |
109.80 |
109.80 |
0.0M |
| 2024-07-31 |
115.64 |
117.00 |
99.30 |
107.08 |
0.0M |
| 2024-07-30 |
118.00 |
118.00 |
118.00 |
118.00 |
0.0M |
| 2024-07-26 |
113.90 |
117.86 |
113.90 |
117.86 |
0.0M |
| 2024-07-25 |
113.62 |
116.24 |
113.62 |
116.24 |
0.0M |
| 2024-07-24 |
116.08 |
116.08 |
116.08 |
116.08 |
0.0M |
| 2024-07-23 |
123.22 |
123.22 |
121.18 |
121.18 |
0.0M |
| 2024-07-22 |
119.00 |
121.36 |
119.00 |
120.20 |
0.0M |
| 2024-07-19 |
121.00 |
121.00 |
117.62 |
117.62 |
0.0M |
| 2024-07-18 |
119.02 |
119.16 |
119.00 |
119.16 |
0.0M |
| 2024-07-17 |
124.74 |
124.74 |
124.74 |
124.74 |
0.0M |
| 2024-07-16 |
132.40 |
135.52 |
132.40 |
134.30 |
0.0M |
| 2024-07-15 |
132.00 |
134.48 |
132.00 |
134.20 |
0.0M |
| 2024-07-11 |
132.66 |
132.66 |
132.66 |
132.66 |
0.0M |
| 2024-07-10 |
130.82 |
131.00 |
130.82 |
131.00 |
0.0M |
| 2024-07-09 |
129.78 |
129.78 |
129.78 |
129.78 |
0.0M |
| 2024-07-08 |
129.60 |
129.60 |
129.60 |
129.60 |
0.0M |
| 2024-07-03 |
125.96 |
130.00 |
125.60 |
130.00 |
0.0M |
| 2024-07-01 |
127.38 |
127.38 |
127.38 |
127.38 |
0.0M |
| 2024-06-27 |
124.72 |
124.72 |
124.72 |
124.72 |
0.0M |
| 2024-06-26 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2024-06-25 |
121.30 |
123.32 |
121.22 |
123.32 |
0.0M |
| 2024-06-24 |
126.10 |
126.10 |
123.42 |
123.42 |
0.0M |
| 2024-06-21 |
125.60 |
125.60 |
125.60 |
125.60 |
0.0M |
| 2024-06-20 |
129.74 |
129.74 |
129.74 |
129.74 |
0.0M |
| 2024-06-18 |
125.12 |
128.98 |
125.12 |
128.98 |
0.0M |
| 2024-06-17 |
123.94 |
126.60 |
123.94 |
124.76 |
0.0M |
| 2024-06-14 |
124.38 |
124.38 |
124.38 |
124.38 |
0.0M |
| 2024-06-13 |
126.62 |
128.34 |
126.62 |
128.34 |
0.0M |
| 2024-06-12 |
125.00 |
129.10 |
125.00 |
129.10 |
0.0M |
| 2024-06-11 |
121.58 |
121.58 |
121.58 |
121.58 |
0.0M |
| 2024-06-10 |
119.50 |
119.50 |
119.50 |
119.50 |
0.0M |
| 2024-06-07 |
121.38 |
121.38 |
121.38 |
121.38 |
0.0M |
| 2024-06-06 |
122.96 |
122.96 |
122.96 |
122.96 |
0.0M |
| 2024-06-05 |
119.58 |
119.58 |
119.58 |
119.58 |
0.0M |
| 2024-06-04 |
115.50 |
115.50 |
115.50 |
115.50 |
0.0M |
| 2024-06-03 |
117.86 |
117.86 |
117.86 |
117.86 |
0.0M |
| 2024-05-31 |
121.44 |
121.44 |
114.22 |
114.22 |
0.0M |
| 2024-05-28 |
121.74 |
121.74 |
121.22 |
121.22 |
0.0M |
| 2024-05-23 |
123.66 |
123.66 |
119.78 |
119.78 |
0.0M |
| 2024-05-22 |
119.34 |
119.34 |
119.34 |
119.34 |
0.0M |
| 2024-05-21 |
121.18 |
121.66 |
118.58 |
121.66 |
0.0M |
| 2024-05-17 |
121.00 |
121.00 |
119.98 |
119.98 |
0.0M |
| 2024-05-16 |
122.20 |
123.86 |
122.20 |
123.86 |
0.0M |
| 2024-05-15 |
121.38 |
121.42 |
121.38 |
121.42 |
0.0M |
| 2024-05-14 |
120.52 |
120.52 |
119.50 |
119.50 |
0.0M |
| 2024-05-10 |
119.42 |
122.34 |
119.42 |
122.34 |
0.0M |
| 2024-05-09 |
119.50 |
119.50 |
119.50 |
119.50 |
0.0M |
| 2024-05-08 |
120.48 |
120.48 |
119.34 |
119.34 |
0.0M |
| 2024-05-07 |
125.50 |
125.50 |
123.58 |
123.58 |
0.0M |
| 2024-05-06 |
123.66 |
124.10 |
123.50 |
124.10 |
0.0M |
| 2024-05-03 |
119.78 |
123.58 |
119.70 |
123.58 |
0.0M |
| 2024-05-02 |
116.14 |
121.00 |
116.14 |
116.78 |
0.0M |
| 2024-04-29 |
125.36 |
125.36 |
125.36 |
125.36 |
0.0M |
| 2024-04-26 |
119.56 |
119.56 |
119.56 |
119.56 |
0.0M |
| 2024-04-25 |
116.70 |
116.70 |
116.70 |
116.70 |
0.0M |
| 2024-04-24 |
120.00 |
120.00 |
118.70 |
118.70 |
0.0M |
| 2024-04-23 |
117.28 |
118.44 |
115.08 |
118.44 |
0.0M |
| 2024-04-22 |
113.98 |
116.68 |
113.06 |
116.68 |
0.0M |
| 2024-04-19 |
116.64 |
116.64 |
114.18 |
114.18 |
0.0M |
| 2024-04-18 |
120.44 |
120.44 |
119.16 |
119.16 |
0.0M |
| 2024-04-17 |
121.30 |
121.30 |
119.96 |
119.96 |
0.0M |
| 2024-04-15 |
126.52 |
126.52 |
122.68 |
122.68 |
0.0M |
| 2024-04-12 |
128.68 |
128.68 |
125.28 |
125.28 |
0.0M |
| 2024-04-09 |
124.78 |
124.78 |
124.78 |
124.78 |
0.0M |
| 2024-04-05 |
127.66 |
127.66 |
127.66 |
127.66 |
0.0M |
| 2024-04-04 |
131.66 |
131.66 |
130.48 |
130.48 |
0.0M |
| 2024-04-03 |
129.74 |
129.74 |
129.74 |
129.74 |
0.0M |
| 2024-04-02 |
132.12 |
132.12 |
128.02 |
128.82 |
0.0M |
| 2024-03-25 |
131.90 |
131.90 |
126.50 |
126.50 |
0.0M |
| 2024-03-21 |
130.90 |
130.90 |
130.90 |
130.90 |
0.0M |
| 2024-03-20 |
123.40 |
123.40 |
123.40 |
123.40 |
0.0M |
| 2024-03-15 |
128.10 |
128.10 |
128.10 |
128.10 |
0.0M |
| 2024-03-12 |
129.30 |
129.30 |
129.30 |
129.30 |
0.0M |
| 2024-03-11 |
126.70 |
126.70 |
126.20 |
126.20 |
0.0M |
| 2024-03-08 |
130.20 |
132.60 |
130.20 |
132.60 |
0.0M |
| 2024-03-07 |
126.10 |
133.30 |
126.10 |
133.30 |
0.0M |
| 2024-03-05 |
129.90 |
129.90 |
126.90 |
127.40 |
0.0M |
| 2024-03-04 |
129.20 |
130.60 |
129.20 |
130.60 |
0.0M |
| 2024-03-01 |
125.90 |
125.90 |
124.10 |
124.10 |
0.0M |
| 2024-02-29 |
122.90 |
122.90 |
122.90 |
122.90 |
0.0M |
| 2024-02-28 |
121.50 |
121.50 |
121.50 |
121.50 |
0.0M |
| 2024-02-27 |
123.00 |
123.00 |
120.80 |
121.30 |
0.0M |
| 2024-02-23 |
125.90 |
126.20 |
122.40 |
122.40 |
0.0M |
| 2024-02-22 |
127.10 |
127.10 |
125.90 |
126.10 |
0.0M |
| 2024-02-20 |
127.90 |
127.90 |
122.90 |
124.40 |
0.0M |
| 2024-02-16 |
128.00 |
129.00 |
125.50 |
128.10 |
0.0M |
| 2024-02-15 |
123.50 |
125.50 |
122.80 |
125.50 |
0.0M |
| 2024-02-14 |
119.40 |
122.30 |
119.40 |
122.00 |
0.0M |
| 2024-02-13 |
112.20 |
117.00 |
112.20 |
116.30 |
0.0M |
| 2024-02-12 |
116.80 |
119.50 |
115.50 |
117.70 |
0.0M |
| 2024-02-09 |
116.50 |
117.40 |
116.50 |
117.40 |
0.0M |
| 2024-02-08 |
112.00 |
115.50 |
112.00 |
115.50 |
0.0M |
| 2024-02-07 |
110.80 |
110.80 |
110.80 |
110.80 |
0.0M |
| 2024-02-06 |
108.50 |
110.00 |
108.50 |
110.00 |
0.0M |
| 2024-02-01 |
110.80 |
110.80 |
110.80 |
110.80 |
0.0M |
| 2024-01-30 |
111.20 |
111.20 |
111.00 |
111.00 |
0.0M |
| 2024-01-29 |
111.80 |
111.80 |
111.70 |
111.70 |
0.0M |
| 2024-01-25 |
112.00 |
114.80 |
112.00 |
114.80 |
0.0M |
| 2024-01-24 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2024-01-23 |
111.80 |
113.10 |
111.00 |
113.10 |
0.0M |
| 2024-01-22 |
111.50 |
111.50 |
110.60 |
110.60 |
0.0M |
| 2024-01-17 |
101.60 |
101.60 |
101.60 |
101.60 |
0.0M |
| 2024-01-16 |
103.40 |
103.40 |
103.40 |
103.40 |
0.0M |
| 2024-01-15 |
103.20 |
103.20 |
103.20 |
103.20 |
0.0M |
| 2024-01-12 |
101.10 |
101.10 |
101.10 |
101.10 |
0.0M |
| 2024-01-11 |
102.40 |
102.40 |
102.40 |
102.40 |
0.0M |
| 2024-01-10 |
103.90 |
103.90 |
103.00 |
103.00 |
0.0M |
| 2024-01-09 |
103.70 |
103.70 |
103.70 |
103.70 |
0.0M |
| 2024-01-02 |
107.70 |
107.70 |
105.30 |
105.30 |
0.0M |