| 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 |
| 2024-12-13 |
2,085.10 |
2,085.10 |
1,985.00 |
1,985.00 |
0.0M |
| 2024-12-11 |
2,085.10 |
2,085.10 |
2,085.10 |
2,085.10 |
0.0M |
| 2024-12-10 |
2,116.10 |
2,116.10 |
2,116.10 |
2,116.10 |
0.0M |
| 2024-12-06 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2024-12-04 |
2,078.00 |
2,078.00 |
2,078.00 |
2,078.00 |
0.0M |
| 2024-11-29 |
2,196.00 |
2,196.00 |
2,196.00 |
2,196.00 |
0.0M |
| 2024-11-27 |
2,216.00 |
2,216.00 |
2,216.00 |
2,216.00 |
0.0M |
| 2024-11-25 |
2,209.00 |
2,224.00 |
2,209.00 |
2,217.00 |
0.0M |
| 2024-11-21 |
2,239.00 |
2,240.00 |
2,239.00 |
2,240.00 |
0.0M |
| 2024-11-20 |
2,235.00 |
2,235.00 |
2,235.00 |
2,235.00 |
0.0M |
| 2024-11-13 |
2,255.00 |
2,285.00 |
2,222.00 |
2,222.00 |
0.0M |
| 2024-11-07 |
2,022.00 |
2,050.00 |
2,022.00 |
2,050.00 |
0.0M |
| 2024-11-04 |
2,027.50 |
2,027.50 |
2,027.50 |
2,027.50 |
0.0M |
| 2024-10-31 |
1,888.00 |
1,888.00 |
1,888.00 |
1,888.00 |
0.0M |
| 2024-10-30 |
1,937.51 |
1,937.51 |
1,937.51 |
1,937.51 |
0.0M |
| 2024-10-29 |
1,931.11 |
1,931.11 |
1,931.11 |
1,931.11 |
0.0M |
| 2024-10-25 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2024-10-23 |
1,845.01 |
1,845.01 |
1,845.01 |
1,845.01 |
0.0M |
| 2024-10-22 |
1,896.00 |
1,896.00 |
1,896.00 |
1,896.00 |
0.0M |
| 2024-10-17 |
1,860.00 |
1,860.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2024-10-16 |
1,945.00 |
1,945.00 |
1,945.00 |
1,945.00 |
0.0M |
| 2024-10-10 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2024-10-09 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2024-10-08 |
1,934.00 |
1,935.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2024-10-07 |
2,025.29 |
2,025.29 |
2,025.29 |
2,025.29 |
0.0M |
| 2024-10-04 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2024-10-02 |
1,864.79 |
1,864.79 |
1,864.79 |
1,864.79 |
0.0M |
| 2024-09-30 |
1,899.61 |
1,899.61 |
1,899.61 |
1,899.61 |
0.0M |
| 2024-09-27 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2024-09-26 |
1,820.00 |
1,820.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2024-09-24 |
1,812.00 |
1,812.00 |
1,812.00 |
1,812.00 |
0.0M |
| 2024-09-23 |
1,710.00 |
1,710.00 |
1,710.00 |
1,710.00 |
0.0M |
| 2024-09-19 |
1,739.99 |
1,739.99 |
1,739.99 |
1,739.99 |
0.0M |
| 2024-09-17 |
1,712.51 |
1,712.51 |
1,712.51 |
1,712.51 |
0.0M |
| 2024-09-12 |
1,705.00 |
1,705.00 |
1,705.00 |
1,705.00 |
0.0M |
| 2024-09-06 |
1,539.00 |
1,542.00 |
1,539.00 |
1,540.00 |
0.0M |
| 2024-09-03 |
1,690.00 |
1,690.00 |
1,666.00 |
1,666.00 |
0.0M |
| 2024-08-29 |
1,800.00 |
1,827.00 |
1,800.00 |
1,827.00 |
0.0M |
| 2024-08-28 |
1,692.01 |
1,692.01 |
1,692.01 |
1,692.01 |
0.0M |
| 2024-08-27 |
1,729.00 |
1,729.00 |
1,729.00 |
1,729.00 |
0.0M |
| 2024-08-23 |
1,729.00 |
1,729.00 |
1,729.00 |
1,729.00 |
0.0M |
| 2024-08-22 |
1,699.99 |
1,699.99 |
1,680.00 |
1,680.00 |
0.0M |
| 2024-08-21 |
1,690.00 |
1,690.00 |
1,690.00 |
1,690.00 |
0.0M |
| 2024-08-20 |
1,615.70 |
1,627.00 |
1,615.70 |
1,623.00 |
0.0M |
| 2024-08-19 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2024-08-15 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2024-08-14 |
1,375.00 |
1,379.00 |
1,365.00 |
1,379.00 |
0.0M |
| 2024-08-13 |
1,450.00 |
1,470.00 |
1,450.00 |
1,470.00 |
0.0M |
| 2024-08-12 |
1,500.01 |
1,500.01 |
1,475.99 |
1,475.99 |
0.0M |
| 2024-08-09 |
1,520.00 |
1,520.00 |
1,500.01 |
1,500.01 |
0.0M |
| 2024-08-08 |
1,560.00 |
1,560.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2024-08-06 |
1,615.00 |
1,615.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2024-08-05 |
1,620.00 |
1,620.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2024-08-02 |
1,650.00 |
1,677.88 |
1,600.01 |
1,677.88 |
0.0M |
| 2024-07-31 |
1,747.00 |
1,747.00 |
1,747.00 |
1,747.00 |
0.0M |
| 2024-07-30 |
1,710.00 |
1,710.00 |
1,710.00 |
1,710.00 |
0.0M |
| 2024-07-29 |
1,703.00 |
1,703.00 |
1,703.00 |
1,703.00 |
0.0M |
| 2024-07-25 |
1,688.00 |
1,688.00 |
1,688.00 |
1,688.00 |
0.0M |
| 2024-07-22 |
1,650.00 |
1,670.00 |
1,645.00 |
1,670.00 |
0.0M |
| 2024-07-19 |
1,635.00 |
1,638.00 |
1,635.00 |
1,638.00 |
0.0M |
| 2024-07-17 |
1,730.00 |
1,730.00 |
1,679.00 |
1,679.00 |
0.0M |
| 2024-07-16 |
1,675.00 |
1,675.00 |
1,675.00 |
1,675.00 |
0.0M |
| 2024-07-15 |
1,708.00 |
1,714.00 |
1,698.00 |
1,698.00 |
0.0M |
| 2024-07-12 |
1,720.00 |
1,723.00 |
1,720.00 |
1,723.00 |
0.0M |
| 2024-07-10 |
1,720.00 |
1,720.00 |
1,720.00 |
1,720.00 |
0.0M |
| 2024-07-09 |
1,650.09 |
1,669.00 |
1,650.09 |
1,651.00 |
0.0M |
| 2024-07-08 |
1,832.99 |
1,832.99 |
1,832.99 |
1,832.99 |
0.0M |
| 2024-07-03 |
1,825.00 |
1,825.00 |
1,825.00 |
1,825.00 |
0.0M |
| 2024-07-02 |
1,780.00 |
1,784.00 |
1,765.00 |
1,765.00 |
0.0M |
| 2024-07-01 |
1,780.00 |
1,780.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2024-06-28 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2024-06-27 |
1,799.00 |
1,822.79 |
1,799.00 |
1,822.79 |
0.0M |
| 2024-06-25 |
1,690.00 |
1,690.00 |
1,685.00 |
1,685.00 |
0.0M |
| 2024-06-24 |
1,703.56 |
1,703.56 |
1,703.56 |
1,703.56 |
0.0M |
| 2024-06-21 |
1,700.00 |
1,718.00 |
1,700.00 |
1,710.00 |
0.0M |
| 2024-06-20 |
1,800.00 |
1,800.00 |
1,741.00 |
1,741.00 |
0.0M |
| 2024-06-18 |
1,830.00 |
1,830.00 |
1,806.01 |
1,806.01 |
0.0M |
| 2024-06-17 |
1,970.00 |
1,970.00 |
1,843.50 |
1,849.88 |
0.0M |
| 2024-06-14 |
1,960.00 |
1,960.00 |
1,917.00 |
1,917.00 |
0.0M |
| 2024-06-13 |
2,030.50 |
2,030.50 |
2,012.00 |
2,012.00 |
0.0M |
| 2024-06-12 |
2,081.01 |
2,081.01 |
2,081.01 |
2,081.01 |
0.0M |
| 2024-06-11 |
2,091.00 |
2,091.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2024-06-07 |
2,060.00 |
2,158.99 |
2,060.00 |
2,158.99 |
0.0M |
| 2024-06-06 |
2,035.00 |
2,035.00 |
2,035.00 |
2,035.00 |
0.0M |
| 2024-06-05 |
2,044.91 |
2,044.91 |
2,044.91 |
2,044.91 |
0.0M |
| 2024-06-04 |
2,121.00 |
2,121.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2024-06-03 |
2,150.00 |
2,150.00 |
2,125.00 |
2,125.00 |
0.0M |
| 2024-05-22 |
2,115.00 |
2,115.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2024-05-21 |
2,128.00 |
2,128.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2024-05-14 |
2,264.50 |
2,300.00 |
2,264.50 |
2,300.00 |
0.0M |
| 2024-05-07 |
2,240.00 |
2,255.00 |
2,240.00 |
2,255.00 |
0.0M |
| 2024-05-03 |
2,192.00 |
2,213.50 |
2,192.00 |
2,210.00 |
0.0M |
| 2024-05-02 |
2,090.00 |
2,134.00 |
2,090.00 |
2,134.00 |
0.0M |
| 2024-04-30 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0M |
| 2024-04-25 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2024-04-22 |
1,922.25 |
1,922.25 |
1,922.25 |
1,922.25 |
0.0M |
| 2024-04-18 |
1,935.00 |
1,935.00 |
1,935.00 |
1,935.00 |
0.0M |
| 2024-04-17 |
1,950.00 |
1,950.00 |
1,946.00 |
1,949.46 |
0.0M |
| 2024-04-11 |
2,120.01 |
2,120.01 |
2,120.01 |
2,120.01 |
0.0M |
| 2024-04-08 |
2,166.00 |
2,166.00 |
2,166.00 |
2,166.00 |
0.0M |
| 2024-04-01 |
2,121.00 |
2,125.00 |
2,121.00 |
2,125.00 |
0.0M |
| 2024-03-27 |
2,100.00 |
2,125.00 |
2,100.00 |
2,118.00 |
0.0M |
| 2024-03-25 |
1,995.00 |
1,995.00 |
1,960.01 |
1,974.29 |
0.0M |
| 2024-03-20 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2024-03-19 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2024-03-13 |
2,088.00 |
2,088.00 |
2,088.00 |
2,088.00 |
0.0M |
| 2024-03-12 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2024-03-11 |
2,089.00 |
2,089.00 |
2,089.00 |
2,089.00 |
0.0M |
| 2024-03-08 |
1,999.36 |
1,999.36 |
1,999.36 |
1,999.36 |
0.0M |
| 2024-03-07 |
2,042.00 |
2,042.00 |
2,042.00 |
2,042.00 |
0.0M |
| 2024-03-06 |
1,894.00 |
2,042.39 |
1,880.00 |
1,984.96 |
0.0M |
| 2024-03-05 |
1,984.00 |
2,000.00 |
1,700.01 |
1,802.63 |
0.0M |
| 2024-03-01 |
2,312.41 |
2,424.07 |
2,312.41 |
2,421.71 |
0.1M |
| 2024-02-28 |
2,219.00 |
2,255.00 |
2,219.00 |
2,255.00 |
0.0M |
| 2024-02-26 |
2,132.79 |
2,132.79 |
2,132.79 |
2,132.79 |
0.0M |
| 2024-02-23 |
2,055.00 |
2,056.99 |
2,055.00 |
2,056.99 |
0.0M |
| 2024-02-22 |
2,048.00 |
2,050.00 |
2,048.00 |
2,050.00 |
0.0M |
| 2024-02-20 |
2,090.00 |
2,090.00 |
1,948.00 |
1,948.00 |
0.0M |
| 2024-02-16 |
2,106.00 |
2,113.00 |
2,106.00 |
2,113.00 |
0.0M |
| 2024-02-15 |
2,043.61 |
2,043.61 |
2,043.61 |
2,043.61 |
0.0M |
| 2024-02-14 |
1,948.00 |
1,948.00 |
1,948.00 |
1,948.00 |
0.0M |
| 2024-02-13 |
2,000.00 |
2,000.00 |
1,953.00 |
1,955.00 |
0.0M |
| 2024-02-12 |
1,998.00 |
2,070.00 |
1,998.00 |
2,060.00 |
0.0M |
| 2024-02-09 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2024-02-07 |
1,930.01 |
1,930.01 |
1,930.01 |
1,930.01 |
0.0M |
| 2024-02-06 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2024-02-02 |
1,935.00 |
1,973.00 |
1,935.00 |
1,973.00 |
0.0M |
| 2024-02-01 |
2,000.00 |
2,005.00 |
1,943.42 |
1,943.42 |
0.0M |
| 2024-01-31 |
1,999.50 |
1,999.50 |
1,999.50 |
1,999.50 |
0.0M |
| 2024-01-29 |
2,111.98 |
2,111.98 |
2,111.98 |
2,111.98 |
0.0M |
| 2024-01-26 |
2,080.00 |
2,080.00 |
2,063.00 |
2,063.00 |
0.0M |
| 2024-01-25 |
2,153.44 |
2,153.44 |
2,014.00 |
2,066.39 |
0.0M |
| 2024-01-24 |
2,158.99 |
2,158.99 |
2,158.99 |
2,158.99 |
0.0M |
| 2024-01-23 |
2,150.00 |
2,150.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2024-01-22 |
2,090.00 |
2,090.00 |
2,023.50 |
2,045.25 |
0.0M |
| 2024-01-19 |
1,953.96 |
1,992.59 |
1,953.96 |
1,992.59 |
0.0M |
| 2024-01-18 |
2,022.50 |
2,022.50 |
2,019.00 |
2,019.00 |
0.0M |
| 2024-01-17 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2024-01-16 |
2,185.00 |
2,185.00 |
2,185.00 |
2,185.00 |
0.0M |
| 2024-01-12 |
2,185.00 |
2,185.00 |
2,185.00 |
2,185.00 |
0.0M |
| 2024-01-11 |
2,184.50 |
2,188.00 |
2,184.50 |
2,184.50 |
0.0M |
| 2024-01-10 |
2,238.00 |
2,250.00 |
2,238.00 |
2,250.00 |
0.0M |
| 2024-01-09 |
2,282.00 |
2,282.00 |
2,282.00 |
2,282.00 |
0.0M |
| 2024-01-08 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2024-01-05 |
2,349.49 |
2,349.49 |
2,290.00 |
2,290.00 |
0.0M |
| 2024-01-04 |
2,400.00 |
2,400.00 |
2,309.90 |
2,311.00 |
0.0M |
| 2024-01-03 |
2,385.00 |
2,400.00 |
2,385.00 |
2,400.00 |
0.0M |
| 2024-01-02 |
2,510.00 |
2,510.00 |
2,510.00 |
2,510.00 |
0.0M |