| 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 |
16.28 |
16.60 |
16.28 |
16.60 |
0.0M |
| 2024-12-27 |
16.80 |
16.80 |
16.40 |
16.40 |
0.0M |
| 2024-12-23 |
16.26 |
16.41 |
16.26 |
16.41 |
0.0M |
| 2024-12-20 |
16.13 |
16.13 |
16.13 |
16.13 |
0.0M |
| 2024-12-19 |
16.66 |
16.79 |
16.44 |
16.44 |
0.0M |
| 2024-12-18 |
16.81 |
17.17 |
16.40 |
16.40 |
0.0M |
| 2024-12-17 |
17.11 |
17.11 |
17.01 |
17.01 |
0.0M |
| 2024-12-16 |
17.42 |
17.52 |
17.33 |
17.48 |
0.0M |
| 2024-12-13 |
17.29 |
17.29 |
17.29 |
17.29 |
0.0M |
| 2024-12-12 |
17.26 |
17.26 |
17.26 |
17.26 |
0.0M |
| 2024-12-11 |
17.36 |
17.36 |
17.36 |
17.36 |
0.0M |
| 2024-12-09 |
18.04 |
18.04 |
17.95 |
17.95 |
0.0M |
| 2024-12-05 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-12-04 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-12-03 |
17.81 |
17.95 |
17.70 |
17.94 |
0.0M |
| 2024-12-02 |
18.36 |
18.69 |
18.18 |
18.20 |
0.0M |
| 2024-11-29 |
18.52 |
18.52 |
18.45 |
18.45 |
0.0M |
| 2024-11-27 |
18.54 |
18.54 |
18.54 |
18.54 |
0.0M |
| 2024-11-26 |
18.65 |
18.94 |
18.65 |
18.94 |
0.0M |
| 2024-11-25 |
18.99 |
19.07 |
18.83 |
19.06 |
0.0M |
| 2024-11-22 |
18.65 |
18.84 |
18.65 |
18.84 |
0.0M |
| 2024-11-21 |
18.00 |
18.14 |
18.00 |
18.14 |
0.0M |
| 2024-11-20 |
17.89 |
17.89 |
17.89 |
17.89 |
0.0M |
| 2024-11-19 |
17.98 |
18.14 |
17.98 |
18.14 |
0.0M |
| 2024-11-18 |
17.93 |
17.93 |
17.93 |
17.93 |
0.0M |
| 2024-11-15 |
18.19 |
18.40 |
17.84 |
17.99 |
0.0M |
| 2024-11-14 |
18.31 |
18.31 |
18.04 |
18.04 |
0.0M |
| 2024-11-13 |
18.18 |
18.35 |
18.18 |
18.35 |
0.0M |
| 2024-11-12 |
18.28 |
18.28 |
17.84 |
17.90 |
0.0M |
| 2024-11-11 |
18.06 |
18.23 |
18.06 |
18.23 |
0.0M |
| 2024-11-08 |
18.01 |
18.01 |
17.90 |
17.90 |
0.0M |
| 2024-11-07 |
18.29 |
18.65 |
17.78 |
17.78 |
0.0M |
| 2024-11-06 |
15.80 |
18.35 |
15.80 |
18.35 |
0.0M |
| 2024-11-05 |
15.51 |
15.73 |
15.51 |
15.73 |
0.0M |
| 2024-11-04 |
15.71 |
15.71 |
15.62 |
15.62 |
0.0M |
| 2024-11-01 |
16.04 |
16.13 |
16.00 |
16.05 |
0.0M |
| 2024-10-31 |
16.07 |
16.07 |
16.07 |
16.07 |
0.0M |
| 2024-10-30 |
16.15 |
16.26 |
16.15 |
16.26 |
0.0M |
| 2024-10-29 |
16.33 |
16.33 |
16.04 |
16.04 |
0.0M |
| 2024-10-28 |
15.66 |
15.66 |
15.66 |
15.66 |
0.0M |
| 2024-10-25 |
15.76 |
15.95 |
15.76 |
15.84 |
0.0M |
| 2024-10-24 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0M |
| 2024-10-23 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0M |
| 2024-10-22 |
15.75 |
15.75 |
15.71 |
15.71 |
0.0M |
| 2024-10-18 |
15.97 |
16.05 |
15.95 |
15.95 |
0.0M |
| 2024-10-17 |
16.47 |
16.47 |
15.85 |
16.12 |
0.0M |
| 2024-10-16 |
15.89 |
16.32 |
15.89 |
16.32 |
0.0M |
| 2024-10-15 |
16.16 |
16.16 |
15.83 |
16.10 |
0.0M |
| 2024-10-14 |
16.01 |
16.11 |
15.78 |
15.83 |
0.0M |
| 2024-10-11 |
15.37 |
15.74 |
15.37 |
15.74 |
0.0M |
| 2024-10-10 |
15.24 |
15.24 |
15.24 |
15.24 |
0.0M |
| 2024-10-09 |
15.42 |
15.57 |
15.37 |
15.37 |
0.0M |
| 2024-10-08 |
15.37 |
15.45 |
15.37 |
15.45 |
0.0M |
| 2024-10-07 |
15.35 |
15.35 |
15.35 |
15.35 |
0.0M |
| 2024-10-04 |
15.34 |
15.34 |
15.34 |
15.34 |
0.0M |
| 2024-10-03 |
14.62 |
14.88 |
14.62 |
14.88 |
0.0M |
| 2024-10-02 |
14.44 |
14.77 |
14.44 |
14.77 |
0.0M |
| 2024-10-01 |
15.18 |
15.29 |
14.72 |
14.83 |
0.0M |
| 2024-09-30 |
14.95 |
14.95 |
14.95 |
14.95 |
0.0M |
| 2024-09-27 |
14.65 |
14.65 |
14.65 |
14.65 |
0.0M |
| 2024-09-24 |
14.97 |
14.97 |
14.97 |
14.97 |
0.0M |
| 2024-09-23 |
15.53 |
15.53 |
15.22 |
15.22 |
0.0M |
| 2024-09-20 |
15.26 |
15.26 |
15.26 |
15.26 |
0.0M |
| 2024-09-19 |
15.18 |
15.52 |
15.18 |
15.52 |
0.0M |
| 2024-09-17 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-09-16 |
14.64 |
14.67 |
14.57 |
14.57 |
0.0M |
| 2024-09-13 |
14.47 |
14.47 |
14.47 |
14.47 |
0.0M |
| 2024-09-12 |
14.70 |
14.70 |
14.70 |
14.70 |
0.0M |
| 2024-09-11 |
14.20 |
14.21 |
14.20 |
14.21 |
0.0M |
| 2024-09-10 |
14.55 |
14.55 |
14.55 |
14.55 |
0.0M |
| 2024-09-09 |
14.37 |
14.60 |
14.37 |
14.60 |
0.0M |
| 2024-09-04 |
15.24 |
15.24 |
15.24 |
15.24 |
0.0M |
| 2024-09-03 |
15.35 |
15.40 |
15.15 |
15.15 |
0.0M |
| 2024-09-02 |
15.53 |
15.55 |
15.53 |
15.55 |
0.0M |
| 2024-08-28 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-08-26 |
15.12 |
15.23 |
15.12 |
15.23 |
0.0M |
| 2024-08-23 |
15.01 |
15.01 |
15.01 |
15.01 |
0.0M |
| 2024-08-22 |
14.73 |
14.73 |
14.73 |
14.73 |
0.0M |
| 2024-08-20 |
15.01 |
15.19 |
15.01 |
15.05 |
0.0M |
| 2024-08-19 |
15.00 |
15.00 |
14.97 |
14.97 |
0.0M |
| 2024-08-15 |
14.39 |
14.79 |
14.39 |
14.79 |
0.0M |
| 2024-08-13 |
14.70 |
14.91 |
14.17 |
14.31 |
0.0M |
| 2024-08-12 |
14.15 |
16.12 |
13.77 |
14.41 |
0.0M |
| 2024-08-09 |
13.45 |
13.45 |
13.45 |
13.45 |
0.0M |
| 2024-08-08 |
12.88 |
12.88 |
12.85 |
12.85 |
0.0M |
| 2024-08-07 |
13.25 |
13.50 |
13.25 |
13.50 |
0.0M |
| 2024-08-06 |
13.20 |
13.22 |
13.20 |
13.22 |
0.0M |
| 2024-08-05 |
12.81 |
13.04 |
12.50 |
12.77 |
0.0M |
| 2024-08-02 |
13.78 |
13.79 |
13.27 |
13.29 |
0.0M |
| 2024-08-01 |
14.94 |
14.94 |
14.86 |
14.86 |
0.0M |
| 2024-07-31 |
15.03 |
15.10 |
15.03 |
15.09 |
0.0M |
| 2024-07-26 |
14.90 |
14.92 |
14.89 |
14.92 |
0.0M |
| 2024-07-25 |
14.81 |
14.84 |
14.66 |
14.84 |
0.0M |
| 2024-07-24 |
14.66 |
14.66 |
14.54 |
14.54 |
0.0M |
| 2024-07-23 |
14.49 |
14.62 |
14.49 |
14.49 |
0.0M |
| 2024-07-22 |
14.37 |
14.38 |
14.37 |
14.38 |
0.0M |
| 2024-07-17 |
14.50 |
15.08 |
14.50 |
14.87 |
0.0M |
| 2024-07-16 |
14.20 |
14.60 |
14.20 |
14.60 |
0.0M |
| 2024-07-15 |
14.12 |
14.30 |
14.12 |
14.19 |
0.0M |
| 2024-07-12 |
14.01 |
14.01 |
14.01 |
14.01 |
0.0M |
| 2024-07-11 |
13.83 |
13.91 |
13.76 |
13.91 |
0.0M |
| 2024-07-10 |
13.28 |
13.32 |
13.28 |
13.32 |
0.0M |
| 2024-07-09 |
12.85 |
12.85 |
12.85 |
12.85 |
0.0M |
| 2024-07-08 |
12.98 |
13.04 |
12.76 |
13.04 |
0.0M |
| 2024-07-04 |
13.26 |
13.26 |
13.26 |
13.26 |
0.0M |
| 2024-07-03 |
13.32 |
13.32 |
13.32 |
13.32 |
0.0M |
| 2024-07-01 |
13.35 |
13.35 |
13.21 |
13.21 |
0.0M |
| 2024-06-28 |
13.10 |
13.13 |
13.10 |
13.13 |
0.0M |
| 2024-06-26 |
12.77 |
12.77 |
12.77 |
12.77 |
0.0M |
| 2024-06-25 |
12.89 |
12.89 |
12.89 |
12.89 |
0.0M |
| 2024-06-24 |
12.81 |
13.00 |
12.81 |
13.00 |
0.0M |
| 2024-06-21 |
12.69 |
12.69 |
12.69 |
12.69 |
0.0M |
| 2024-06-19 |
12.73 |
12.73 |
12.73 |
12.73 |
0.0M |
| 2024-06-18 |
12.76 |
12.76 |
12.76 |
12.76 |
0.0M |
| 2024-06-17 |
12.60 |
12.60 |
12.26 |
12.53 |
0.0M |
| 2024-06-12 |
12.93 |
12.93 |
12.75 |
12.75 |
0.0M |
| 2024-06-11 |
12.48 |
12.48 |
12.48 |
12.48 |
0.0M |
| 2024-06-10 |
12.82 |
12.82 |
12.82 |
12.82 |
0.0M |
| 2024-06-07 |
12.91 |
12.92 |
12.83 |
12.83 |
0.0M |
| 2024-06-06 |
12.63 |
12.85 |
12.63 |
12.74 |
0.0M |
| 2024-06-05 |
12.85 |
12.85 |
12.85 |
12.85 |
0.0M |
| 2024-06-04 |
12.74 |
12.74 |
12.74 |
12.74 |
0.0M |
| 2024-06-03 |
13.37 |
13.37 |
13.28 |
13.28 |
0.0M |
| 2024-05-31 |
12.82 |
13.29 |
12.82 |
13.29 |
0.0M |
| 2024-05-30 |
12.88 |
13.00 |
12.88 |
13.00 |
0.0M |
| 2024-05-29 |
12.91 |
12.91 |
12.78 |
12.78 |
0.0M |
| 2024-05-28 |
13.29 |
13.29 |
13.10 |
13.10 |
0.0M |
| 2024-05-27 |
13.36 |
13.36 |
13.36 |
13.36 |
0.0M |
| 2024-05-24 |
13.19 |
13.37 |
13.19 |
13.37 |
0.0M |
| 2024-05-23 |
13.98 |
13.98 |
13.33 |
13.33 |
0.0M |
| 2024-05-22 |
14.13 |
14.14 |
13.87 |
13.87 |
0.0M |
| 2024-05-21 |
14.11 |
14.11 |
14.05 |
14.05 |
0.0M |
| 2024-05-20 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-05-17 |
14.19 |
14.40 |
14.19 |
14.24 |
0.0M |
| 2024-05-16 |
14.40 |
14.40 |
14.25 |
14.25 |
0.0M |
| 2024-05-15 |
14.00 |
14.26 |
14.00 |
14.26 |
0.0M |
| 2024-05-14 |
13.86 |
13.91 |
13.86 |
13.91 |
0.0M |
| 2024-05-13 |
14.03 |
14.06 |
13.77 |
13.85 |
0.0M |
| 2024-05-10 |
14.10 |
14.10 |
14.10 |
14.10 |
0.0M |
| 2024-05-09 |
13.99 |
13.99 |
13.90 |
13.90 |
0.0M |
| 2024-05-08 |
13.85 |
13.85 |
13.85 |
13.85 |
0.0M |
| 2024-05-07 |
14.13 |
14.16 |
13.99 |
13.99 |
0.0M |
| 2024-05-06 |
13.87 |
13.87 |
13.87 |
13.87 |
0.0M |
| 2024-05-03 |
13.91 |
14.00 |
13.91 |
13.97 |
0.0M |
| 2024-05-02 |
13.59 |
13.89 |
13.59 |
13.80 |
0.0M |
| 2024-04-26 |
13.80 |
13.80 |
13.79 |
13.79 |
0.0M |
| 2024-04-25 |
13.61 |
13.61 |
13.60 |
13.60 |
0.0M |
| 2024-04-19 |
13.78 |
13.78 |
13.78 |
13.78 |
0.0M |
| 2024-04-18 |
13.49 |
13.49 |
13.49 |
13.49 |
0.0M |
| 2024-04-17 |
13.35 |
13.49 |
13.34 |
13.49 |
0.0M |
| 2024-04-15 |
13.81 |
14.15 |
13.45 |
13.45 |
0.0M |
| 2024-04-12 |
13.63 |
13.71 |
13.63 |
13.71 |
0.0M |
| 2024-04-11 |
13.63 |
13.78 |
13.63 |
13.78 |
0.0M |
| 2024-04-10 |
14.36 |
14.36 |
13.93 |
13.93 |
0.0M |
| 2024-04-09 |
14.17 |
14.17 |
14.17 |
14.17 |
0.0M |
| 2024-04-08 |
13.97 |
14.19 |
13.97 |
14.19 |
0.0M |
| 2024-04-05 |
13.87 |
13.87 |
13.87 |
13.87 |
0.0M |
| 2024-04-04 |
13.95 |
13.95 |
13.95 |
13.95 |
0.0M |
| 2024-04-02 |
14.10 |
14.39 |
14.10 |
14.37 |
0.0M |
| 2024-03-28 |
14.40 |
14.60 |
14.40 |
14.50 |
0.0M |
| 2024-03-27 |
14.00 |
14.40 |
13.90 |
14.40 |
0.0M |
| 2024-03-26 |
13.90 |
14.00 |
13.80 |
13.80 |
0.0M |
| 2024-03-25 |
13.90 |
14.10 |
13.90 |
14.00 |
0.0M |
| 2024-03-21 |
14.10 |
14.10 |
14.10 |
14.10 |
0.0M |
| 2024-03-20 |
13.40 |
13.40 |
13.30 |
13.30 |
0.0M |
| 2024-03-19 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-03-18 |
13.30 |
13.40 |
13.30 |
13.40 |
0.0M |
| 2024-03-15 |
13.30 |
13.50 |
13.30 |
13.50 |
0.0M |
| 2024-03-14 |
13.60 |
13.60 |
13.60 |
13.60 |
0.0M |
| 2024-03-11 |
13.60 |
13.60 |
13.60 |
13.60 |
0.0M |
| 2024-03-08 |
13.70 |
13.80 |
13.70 |
13.80 |
0.0M |
| 2024-03-07 |
13.80 |
14.00 |
13.80 |
14.00 |
0.0M |
| 2024-03-06 |
13.90 |
14.40 |
13.90 |
13.90 |
0.0M |
| 2024-03-05 |
13.70 |
14.00 |
13.70 |
14.00 |
0.0M |
| 2024-03-04 |
13.00 |
13.50 |
13.00 |
13.30 |
0.0M |
| 2024-03-01 |
13.10 |
13.20 |
12.90 |
13.10 |
0.0M |
| 2024-02-29 |
13.20 |
13.20 |
13.10 |
13.10 |
0.0M |
| 2024-02-28 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-02-23 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-02-22 |
13.10 |
13.50 |
13.10 |
13.30 |
0.0M |
| 2024-02-21 |
13.20 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-02-20 |
12.90 |
13.20 |
12.90 |
13.20 |
0.0M |
| 2024-02-19 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-02-15 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-02-14 |
12.80 |
12.80 |
12.80 |
12.80 |
0.0M |
| 2024-02-13 |
13.10 |
13.10 |
12.70 |
12.70 |
0.0M |
| 2024-02-09 |
12.70 |
12.90 |
12.70 |
12.90 |
0.0M |
| 2024-02-08 |
12.90 |
12.90 |
12.90 |
12.90 |
0.0M |
| 2024-02-07 |
12.90 |
12.90 |
12.50 |
12.60 |
0.0M |
| 2024-02-06 |
13.10 |
13.10 |
12.90 |
12.90 |
0.0M |
| 2024-02-05 |
13.30 |
13.30 |
13.20 |
13.30 |
0.0M |
| 2024-02-02 |
12.90 |
12.90 |
12.90 |
12.90 |
0.0M |
| 2024-02-01 |
13.60 |
13.60 |
12.80 |
12.90 |
0.0M |
| 2024-01-31 |
13.50 |
13.70 |
13.40 |
13.60 |
0.0M |
| 2024-01-30 |
13.80 |
13.80 |
13.70 |
13.80 |
0.0M |
| 2024-01-29 |
13.50 |
13.60 |
13.50 |
13.60 |
0.0M |
| 2024-01-26 |
13.40 |
13.40 |
13.40 |
13.40 |
0.0M |
| 2024-01-25 |
13.20 |
13.50 |
13.20 |
13.50 |
0.0M |
| 2024-01-24 |
13.30 |
13.50 |
13.20 |
13.20 |
0.0M |
| 2024-01-23 |
13.00 |
13.20 |
13.00 |
13.20 |
0.0M |
| 2024-01-22 |
12.80 |
12.90 |
12.80 |
12.90 |
0.0M |
| 2024-01-19 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-01-18 |
12.70 |
12.70 |
11.80 |
12.10 |
0.0M |
| 2024-01-17 |
12.70 |
12.70 |
12.60 |
12.60 |
0.0M |
| 2024-01-16 |
12.90 |
12.90 |
12.70 |
12.70 |
0.0M |
| 2024-01-15 |
13.00 |
13.00 |
12.90 |
12.90 |
0.0M |
| 2024-01-12 |
13.20 |
13.20 |
12.90 |
12.90 |
0.0M |
| 2024-01-11 |
13.10 |
13.20 |
12.70 |
12.90 |
0.0M |
| 2024-01-10 |
13.30 |
13.30 |
13.10 |
13.10 |
0.0M |
| 2024-01-09 |
13.60 |
13.60 |
13.30 |
13.40 |
0.0M |
| 2024-01-08 |
13.40 |
13.40 |
13.20 |
13.30 |
0.0M |
| 2024-01-05 |
13.30 |
13.50 |
13.20 |
13.50 |
0.0M |
| 2024-01-04 |
13.00 |
13.30 |
13.00 |
13.00 |
0.0M |
| 2024-01-03 |
13.40 |
13.40 |
12.90 |
12.90 |
0.0M |
| 2024-01-02 |
13.10 |
13.50 |
13.10 |
13.30 |
0.0M |