| 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 |
| 2024-12-26 |
3,618.91 |
3,618.91 |
3,618.91 |
3,618.91 |
0.0M |
| 2024-12-24 |
3,580.00 |
3,580.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2024-12-19 |
3,504.03 |
3,504.50 |
3,504.03 |
3,504.50 |
0.0M |
| 2024-12-18 |
3,536.29 |
3,562.00 |
3,536.29 |
3,562.00 |
0.0M |
| 2024-12-17 |
3,450.00 |
3,544.00 |
3,450.00 |
3,535.07 |
0.0M |
| 2024-12-16 |
3,472.00 |
3,472.00 |
3,472.00 |
3,472.00 |
0.0M |
| 2024-12-13 |
3,501.00 |
3,501.00 |
3,501.00 |
3,501.00 |
0.0M |
| 2024-12-10 |
3,540.13 |
3,540.13 |
3,540.13 |
3,540.13 |
0.0M |
| 2024-12-09 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2024-12-05 |
3,529.00 |
3,529.00 |
3,527.00 |
3,527.00 |
0.0M |
| 2024-12-02 |
3,705.00 |
3,716.01 |
3,705.00 |
3,716.00 |
0.0M |
| 2024-11-27 |
3,774.00 |
3,774.00 |
3,774.00 |
3,774.00 |
0.0M |
| 2024-11-26 |
3,627.25 |
3,627.25 |
3,627.25 |
3,627.25 |
0.0M |
| 2024-11-22 |
3,633.00 |
3,633.00 |
3,633.00 |
3,633.00 |
0.0M |
| 2024-11-21 |
3,400.00 |
3,505.00 |
3,400.00 |
3,505.00 |
0.0M |
| 2024-11-20 |
3,372.00 |
3,402.00 |
3,358.92 |
3,402.00 |
0.0M |
| 2024-11-14 |
3,475.00 |
3,530.00 |
3,475.00 |
3,477.00 |
0.0M |
| 2024-11-13 |
3,540.00 |
3,540.00 |
3,494.00 |
3,500.50 |
0.0M |
| 2024-11-12 |
3,568.00 |
3,585.84 |
3,568.00 |
3,585.03 |
0.0M |
| 2024-11-11 |
3,620.00 |
3,620.00 |
3,540.00 |
3,546.10 |
0.0M |
| 2024-11-05 |
4,080.50 |
4,080.50 |
4,080.50 |
4,080.50 |
0.0M |
| 2024-10-30 |
4,078.00 |
4,078.00 |
4,078.00 |
4,078.00 |
0.0M |
| 2024-10-22 |
3,758.21 |
3,758.21 |
3,758.21 |
3,758.21 |
0.0M |
| 2024-10-18 |
3,755.00 |
3,755.00 |
3,677.71 |
3,677.71 |
0.0M |
| 2024-10-17 |
3,769.78 |
3,769.78 |
3,750.93 |
3,762.11 |
0.0M |
| 2024-10-16 |
3,792.00 |
3,810.96 |
3,792.00 |
3,810.96 |
0.0M |
| 2024-10-10 |
3,802.00 |
3,802.00 |
3,773.50 |
3,773.50 |
0.0M |
| 2024-10-09 |
3,742.00 |
3,785.11 |
3,742.00 |
3,785.11 |
0.0M |
| 2024-10-07 |
3,735.59 |
3,735.59 |
3,735.59 |
3,735.59 |
0.0M |
| 2024-09-30 |
3,848.00 |
3,848.00 |
3,844.00 |
3,845.00 |
0.0M |
| 2024-09-27 |
3,793.07 |
3,861.88 |
3,793.07 |
3,861.88 |
0.0M |
| 2024-09-26 |
3,737.28 |
3,737.28 |
3,737.28 |
3,737.28 |
0.0M |
| 2024-09-25 |
3,754.13 |
3,754.13 |
3,754.13 |
3,754.13 |
0.0M |
| 2024-09-20 |
3,735.18 |
3,754.00 |
3,735.18 |
3,736.00 |
0.0M |
| 2024-09-19 |
3,729.99 |
3,729.99 |
3,729.99 |
3,729.99 |
0.0M |
| 2024-09-17 |
3,698.00 |
3,698.00 |
3,698.00 |
3,698.00 |
0.0M |
| 2024-09-13 |
3,780.00 |
3,780.00 |
3,732.00 |
3,732.00 |
0.0M |
| 2024-09-12 |
3,785.00 |
3,788.00 |
3,785.00 |
3,788.00 |
0.0M |
| 2024-09-11 |
3,856.50 |
3,856.50 |
3,856.50 |
3,856.50 |
0.0M |
| 2024-09-10 |
3,977.47 |
3,977.47 |
3,977.47 |
3,977.47 |
0.0M |
| 2024-09-06 |
3,871.97 |
3,878.00 |
3,871.97 |
3,878.00 |
0.0M |
| 2024-09-05 |
3,863.00 |
3,863.00 |
3,863.00 |
3,863.00 |
0.0M |
| 2024-09-03 |
3,888.00 |
3,941.39 |
3,888.00 |
3,941.39 |
0.0M |
| 2024-08-30 |
3,780.00 |
3,780.00 |
3,775.00 |
3,775.00 |
0.0M |
| 2024-08-29 |
3,867.76 |
3,867.76 |
3,867.76 |
3,867.76 |
0.0M |
| 2024-08-28 |
3,874.99 |
3,874.99 |
3,801.00 |
3,835.00 |
0.0M |
| 2024-08-26 |
3,780.00 |
3,780.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2024-08-23 |
3,780.00 |
3,780.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2024-08-22 |
3,824.00 |
3,824.00 |
3,730.01 |
3,804.65 |
0.0M |
| 2024-08-19 |
3,681.08 |
3,681.08 |
3,681.08 |
3,681.08 |
0.0M |
| 2024-08-15 |
3,636.00 |
3,636.00 |
3,636.00 |
3,636.00 |
0.0M |
| 2024-08-14 |
3,636.00 |
3,636.00 |
3,636.00 |
3,636.00 |
0.0M |
| 2024-08-12 |
3,607.67 |
3,620.00 |
3,607.67 |
3,608.14 |
0.0M |
| 2024-08-09 |
3,575.61 |
3,575.61 |
3,575.61 |
3,575.61 |
0.0M |
| 2024-08-06 |
3,575.00 |
3,635.50 |
3,575.00 |
3,633.00 |
0.0M |
| 2024-08-05 |
3,634.96 |
3,634.96 |
3,634.96 |
3,634.96 |
0.0M |
| 2024-08-02 |
3,600.00 |
3,642.00 |
3,600.00 |
3,642.00 |
0.0M |
| 2024-08-01 |
3,573.20 |
3,573.20 |
3,450.00 |
3,545.14 |
0.0M |
| 2024-07-31 |
3,388.01 |
3,488.26 |
3,388.01 |
3,488.26 |
0.0M |
| 2024-07-30 |
3,471.00 |
3,505.00 |
3,471.00 |
3,505.00 |
0.0M |
| 2024-07-26 |
3,335.61 |
3,335.61 |
3,335.61 |
3,335.61 |
0.0M |
| 2024-07-25 |
3,356.34 |
3,362.00 |
3,356.34 |
3,362.00 |
0.0M |
| 2024-07-24 |
3,230.00 |
3,230.00 |
3,230.00 |
3,230.00 |
0.0M |
| 2024-07-22 |
3,110.00 |
3,110.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2024-07-18 |
3,142.50 |
3,142.50 |
3,142.50 |
3,142.50 |
0.0M |
| 2024-07-17 |
3,003.22 |
3,003.22 |
3,003.22 |
3,003.22 |
0.0M |
| 2024-07-16 |
2,982.00 |
2,982.00 |
2,982.00 |
2,982.00 |
0.0M |
| 2024-07-15 |
3,003.22 |
3,003.22 |
2,982.00 |
2,982.00 |
0.0M |
| 2024-07-11 |
3,010.00 |
3,010.00 |
3,009.53 |
3,009.53 |
0.0M |
| 2024-07-08 |
3,003.62 |
3,003.62 |
3,003.62 |
3,003.62 |
0.0M |
| 2024-07-05 |
2,993.00 |
3,022.67 |
2,993.00 |
3,022.67 |
0.0M |
| 2024-07-02 |
3,038.66 |
3,038.66 |
3,038.66 |
3,038.66 |
0.0M |
| 2024-07-01 |
3,146.25 |
3,146.25 |
3,146.25 |
3,146.25 |
0.0M |
| 2024-06-28 |
3,094.33 |
3,094.33 |
3,094.33 |
3,094.33 |
0.0M |
| 2024-06-27 |
3,106.65 |
3,106.65 |
3,106.65 |
3,106.65 |
0.0M |
| 2024-06-26 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-06-24 |
3,109.00 |
3,109.00 |
3,102.70 |
3,102.70 |
0.0M |
| 2024-06-21 |
3,103.11 |
3,103.11 |
3,103.11 |
3,103.11 |
0.0M |
| 2024-06-20 |
3,165.99 |
3,165.99 |
3,165.99 |
3,165.99 |
0.0M |
| 2024-06-18 |
3,157.70 |
3,157.70 |
3,157.70 |
3,157.70 |
0.0M |
| 2024-06-14 |
3,119.21 |
3,119.21 |
3,119.21 |
3,119.21 |
0.0M |
| 2024-06-13 |
3,137.39 |
3,137.39 |
3,137.39 |
3,137.39 |
0.0M |
| 2024-06-12 |
3,110.00 |
3,110.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2024-06-11 |
3,105.79 |
3,105.79 |
3,105.79 |
3,105.79 |
0.0M |
| 2024-06-10 |
3,103.99 |
3,123.00 |
3,103.99 |
3,123.00 |
0.0M |
| 2024-06-07 |
3,037.51 |
3,136.00 |
3,037.51 |
3,136.00 |
0.0M |
| 2024-06-06 |
2,946.39 |
3,036.13 |
2,946.39 |
3,010.64 |
0.0M |
| 2024-06-05 |
2,880.00 |
2,914.00 |
2,880.00 |
2,897.16 |
0.0M |
| 2024-06-04 |
2,880.00 |
2,893.21 |
2,880.00 |
2,893.21 |
0.0M |
| 2024-06-03 |
2,833.00 |
2,845.75 |
2,833.00 |
2,845.75 |
0.0M |
| 2024-05-31 |
2,692.74 |
2,692.74 |
2,692.74 |
2,692.74 |
0.0M |
| 2024-05-30 |
2,640.00 |
2,640.00 |
2,640.00 |
2,640.00 |
0.0M |
| 2024-05-29 |
2,630.00 |
2,630.00 |
2,625.04 |
2,625.04 |
0.0M |
| 2024-05-24 |
2,637.00 |
2,637.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2024-05-17 |
2,759.15 |
2,759.15 |
2,759.15 |
2,759.15 |
0.0M |
| 2024-05-16 |
2,725.03 |
2,739.31 |
2,725.03 |
2,739.31 |
0.0M |
| 2024-05-14 |
2,705.03 |
2,709.03 |
2,697.00 |
2,697.00 |
0.0M |
| 2024-05-02 |
2,713.56 |
2,713.56 |
2,713.56 |
2,713.56 |
0.0M |
| 2024-04-26 |
2,790.00 |
2,790.00 |
2,719.00 |
2,743.00 |
0.0M |
| 2024-04-25 |
2,871.02 |
2,880.00 |
2,866.07 |
2,880.00 |
0.0M |
| 2024-04-24 |
2,872.50 |
2,885.00 |
2,867.31 |
2,867.31 |
0.0M |
| 2024-04-22 |
2,803.98 |
2,803.98 |
2,803.98 |
2,803.98 |
0.0M |
| 2024-04-18 |
2,819.05 |
2,819.05 |
2,819.05 |
2,819.05 |
0.0M |
| 2024-04-16 |
2,773.22 |
2,773.22 |
2,773.22 |
2,773.22 |
0.0M |
| 2024-04-09 |
2,785.50 |
2,785.50 |
2,785.50 |
2,785.50 |
0.0M |
| 2024-04-05 |
2,780.00 |
2,797.46 |
2,780.00 |
2,797.46 |
0.0M |
| 2024-04-03 |
2,928.00 |
2,938.00 |
2,928.00 |
2,935.00 |
0.0M |
| 2024-04-02 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2024-04-01 |
2,995.00 |
2,999.70 |
2,995.00 |
2,999.70 |
0.0M |
| 2024-03-26 |
2,980.76 |
2,980.76 |
2,980.76 |
2,980.76 |
0.0M |
| 2024-03-22 |
3,019.98 |
3,019.98 |
3,019.98 |
3,019.98 |
0.0M |
| 2024-03-20 |
3,019.99 |
3,019.99 |
3,019.99 |
3,019.99 |
0.0M |
| 2024-03-14 |
3,025.03 |
3,025.03 |
3,025.03 |
3,025.03 |
0.0M |
| 2024-03-12 |
3,012.51 |
3,064.00 |
3,012.51 |
3,064.00 |
0.0M |
| 2024-03-08 |
3,069.99 |
3,069.99 |
3,069.99 |
3,069.99 |
0.0M |
| 2024-03-06 |
3,070.53 |
3,070.53 |
3,070.53 |
3,070.53 |
0.0M |
| 2024-03-05 |
3,030.60 |
3,036.26 |
3,030.60 |
3,036.26 |
0.0M |
| 2024-02-28 |
3,046.96 |
3,046.96 |
3,046.96 |
3,046.96 |
0.0M |
| 2024-02-27 |
3,055.00 |
3,055.00 |
3,046.96 |
3,046.96 |
0.0M |
| 2024-02-23 |
3,054.70 |
3,054.70 |
3,054.70 |
3,054.70 |
0.0M |
| 2024-02-22 |
2,981.00 |
2,981.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2024-02-21 |
2,982.07 |
2,982.07 |
2,982.07 |
2,982.07 |
0.0M |
| 2024-02-20 |
3,035.19 |
3,035.19 |
3,015.91 |
3,015.91 |
0.0M |
| 2024-02-16 |
3,025.00 |
3,030.00 |
3,020.00 |
3,030.00 |
0.0M |
| 2024-02-15 |
2,970.00 |
3,000.00 |
2,970.00 |
3,000.00 |
0.0M |
| 2024-02-13 |
2,960.00 |
2,960.00 |
2,960.00 |
2,960.00 |
0.0M |
| 2024-02-12 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2024-02-06 |
2,946.00 |
2,946.00 |
2,946.00 |
2,946.00 |
0.0M |
| 2024-02-02 |
2,895.00 |
2,906.50 |
2,895.00 |
2,906.50 |
0.0M |
| 2024-01-31 |
2,847.82 |
2,847.82 |
2,847.82 |
2,847.82 |
0.0M |
| 2024-01-30 |
2,840.00 |
2,840.00 |
2,825.30 |
2,825.30 |
0.0M |
| 2024-01-29 |
2,830.46 |
2,830.46 |
2,830.46 |
2,830.46 |
0.0M |
| 2024-01-25 |
2,830.46 |
2,830.46 |
2,830.46 |
2,830.46 |
0.0M |
| 2024-01-23 |
2,889.39 |
2,889.39 |
2,889.39 |
2,889.39 |
0.0M |
| 2024-01-22 |
2,836.00 |
2,836.00 |
2,836.00 |
2,836.00 |
0.0M |
| 2024-01-18 |
2,802.79 |
2,802.79 |
2,802.79 |
2,802.79 |
0.0M |
| 2024-01-16 |
2,767.00 |
2,767.00 |
2,767.00 |
2,767.00 |
0.0M |
| 2024-01-11 |
2,795.00 |
2,795.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2024-01-09 |
2,751.78 |
2,751.78 |
2,751.78 |
2,751.78 |
0.0M |
| 2024-01-08 |
2,705.00 |
2,705.00 |
2,705.00 |
2,705.00 |
0.0M |
| 2024-01-05 |
2,738.00 |
2,738.00 |
2,732.27 |
2,732.27 |
0.0M |
| 2024-01-04 |
2,763.26 |
2,763.26 |
2,763.26 |
2,763.26 |
0.0M |
| 2024-01-02 |
2,700.00 |
2,720.00 |
2,700.00 |
2,718.50 |
0.0M |