| 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 |
| 2024-12-31 |
3.39 |
3.39 |
3.31 |
3.32 |
24.6M |
| 2024-12-30 |
3.42 |
3.47 |
3.34 |
3.36 |
48.1M |
| 2024-12-27 |
3.51 |
3.54 |
3.40 |
3.41 |
46.3M |
| 2024-12-24 |
3.43 |
3.53 |
3.43 |
3.51 |
19.9M |
| 2024-12-23 |
3.45 |
3.50 |
3.43 |
3.46 |
27.9M |
| 2024-12-20 |
3.42 |
3.48 |
3.40 |
3.41 |
33.6M |
| 2024-12-19 |
3.37 |
3.46 |
3.36 |
3.43 |
35.1M |
| 2024-12-18 |
3.45 |
3.52 |
3.44 |
3.46 |
28.3M |
| 2024-12-17 |
3.52 |
3.54 |
3.36 |
3.44 |
55.5M |
| 2024-12-16 |
3.59 |
3.64 |
3.49 |
3.52 |
46.5M |
| 2024-12-13 |
3.72 |
3.75 |
3.59 |
3.62 |
63.4M |
| 2024-12-12 |
3.71 |
3.84 |
3.63 |
3.77 |
56.9M |
| 2024-12-11 |
3.77 |
3.88 |
3.68 |
3.71 |
52.9M |
| 2024-12-10 |
4.05 |
4.08 |
3.73 |
3.75 |
133.6M |
| 2024-12-09 |
3.62 |
3.83 |
3.54 |
3.82 |
74.2M |
| 2024-12-06 |
3.54 |
3.65 |
3.50 |
3.61 |
52.6M |
| 2024-12-05 |
3.62 |
3.63 |
3.50 |
3.54 |
62.8M |
| 2024-12-04 |
3.67 |
3.69 |
3.60 |
3.66 |
38.1M |
| 2024-12-03 |
3.66 |
3.69 |
3.60 |
3.68 |
41.7M |
| 2024-12-02 |
3.65 |
3.68 |
3.56 |
3.67 |
39.5M |
| 2024-11-29 |
3.60 |
3.72 |
3.55 |
3.65 |
47.2M |
| 2024-11-28 |
3.68 |
3.68 |
3.56 |
3.57 |
46.1M |
| 2024-11-27 |
3.62 |
3.72 |
3.54 |
3.68 |
37.3M |
| 2024-11-26 |
3.53 |
3.68 |
3.52 |
3.60 |
63.8M |
| 2024-11-25 |
3.58 |
3.60 |
3.48 |
3.52 |
57.7M |
| 2024-11-22 |
3.76 |
3.76 |
3.51 |
3.55 |
83.0M |
| 2024-11-21 |
3.83 |
3.83 |
3.73 |
3.76 |
42.4M |
| 2024-11-20 |
3.80 |
3.91 |
3.74 |
3.83 |
61.1M |
| 2024-11-19 |
3.85 |
3.86 |
3.72 |
3.81 |
45.7M |
| 2024-11-18 |
3.80 |
3.92 |
3.75 |
3.79 |
64.0M |
| 2024-11-15 |
4.15 |
4.17 |
3.79 |
3.80 |
107.4M |
| 2024-11-14 |
4.16 |
4.27 |
4.01 |
4.04 |
86.2M |
| 2024-11-13 |
4.17 |
4.18 |
4.05 |
4.17 |
61.0M |
| 2024-11-12 |
4.34 |
4.49 |
4.14 |
4.17 |
74.0M |
| 2024-11-11 |
4.07 |
4.41 |
4.07 |
4.36 |
70.4M |
| 2024-11-08 |
4.54 |
4.60 |
4.32 |
4.32 |
68.3M |
| 2024-11-07 |
4.22 |
4.46 |
4.13 |
4.44 |
81.4M |
| 2024-11-06 |
4.23 |
4.28 |
4.10 |
4.22 |
74.6M |
| 2024-11-05 |
4.00 |
4.23 |
3.97 |
4.23 |
78.5M |
| 2024-11-04 |
3.93 |
4.01 |
3.87 |
4.00 |
34.7M |
| 2024-11-01 |
3.95 |
3.99 |
3.88 |
3.89 |
34.0M |
| 2024-10-31 |
3.92 |
4.01 |
3.92 |
3.93 |
37.1M |
| 2024-10-30 |
4.01 |
4.04 |
3.90 |
3.95 |
49.8M |
| 2024-10-29 |
4.05 |
4.14 |
3.95 |
4.01 |
57.2M |
| 2024-10-28 |
3.96 |
4.11 |
3.90 |
3.99 |
55.8M |
| 2024-10-25 |
3.82 |
3.97 |
3.80 |
3.93 |
48.8M |
| 2024-10-24 |
3.97 |
3.99 |
3.81 |
3.83 |
58.7M |
| 2024-10-23 |
3.98 |
4.11 |
3.89 |
4.02 |
72.9M |
| 2024-10-22 |
3.94 |
4.03 |
3.90 |
3.93 |
55.4M |
| 2024-10-21 |
4.04 |
4.12 |
3.92 |
3.94 |
74.2M |
| 2024-10-18 |
3.73 |
4.16 |
3.65 |
4.05 |
168.3M |
| 2024-10-17 |
3.95 |
4.07 |
3.66 |
3.71 |
129.7M |
| 2024-10-16 |
3.99 |
4.04 |
3.87 |
3.90 |
88.1M |
| 2024-10-15 |
4.16 |
4.27 |
3.92 |
3.99 |
116.6M |
| 2024-10-14 |
4.38 |
4.42 |
4.02 |
4.19 |
126.3M |
| 2024-10-10 |
4.47 |
4.57 |
4.32 |
4.38 |
150.0M |
| 2024-10-09 |
4.71 |
4.83 |
4.12 |
4.33 |
315.5M |
| 2024-10-08 |
5.81 |
5.81 |
4.52 |
4.66 |
289.4M |
| 2024-10-07 |
5.75 |
5.88 |
5.37 |
5.73 |
98.5M |
| 2024-10-04 |
5.39 |
5.96 |
5.34 |
5.60 |
124.5M |
| 2024-10-03 |
6.15 |
6.30 |
5.15 |
5.47 |
189.6M |
| 2024-10-02 |
5.35 |
6.28 |
5.30 |
6.15 |
194.8M |
| 2024-09-30 |
4.38 |
5.57 |
4.31 |
5.35 |
374.3M |
| 2024-09-27 |
4.05 |
4.15 |
3.92 |
4.12 |
158.8M |
| 2024-09-26 |
3.58 |
3.94 |
3.52 |
3.90 |
153.3M |
| 2024-09-25 |
3.45 |
3.62 |
3.43 |
3.55 |
131.8M |
| 2024-09-24 |
3.18 |
3.36 |
3.15 |
3.36 |
81.5M |
| 2024-09-23 |
3.15 |
3.20 |
3.11 |
3.14 |
33.0M |
| 2024-09-20 |
2.96 |
3.14 |
2.96 |
3.14 |
68.7M |
| 2024-09-19 |
2.85 |
3.07 |
2.82 |
2.99 |
59.9M |
| 2024-09-17 |
2.75 |
2.86 |
2.73 |
2.85 |
15.6M |
| 2024-09-16 |
2.79 |
2.79 |
2.66 |
2.75 |
14.9M |
| 2024-09-13 |
2.80 |
2.88 |
2.78 |
2.79 |
19.4M |
| 2024-09-12 |
2.81 |
2.85 |
2.78 |
2.83 |
18.7M |
| 2024-09-11 |
2.76 |
2.82 |
2.76 |
2.80 |
14.3M |
| 2024-09-10 |
2.86 |
2.89 |
2.79 |
2.82 |
22.3M |
| 2024-09-09 |
2.87 |
2.89 |
2.81 |
2.86 |
41.3M |
| 2024-09-05 |
2.87 |
2.92 |
2.86 |
2.90 |
24.6M |
| 2024-09-04 |
2.91 |
2.92 |
2.83 |
2.87 |
34.6M |
| 2024-09-03 |
2.92 |
3.00 |
2.90 |
2.93 |
24.4M |
| 2024-09-02 |
3.03 |
3.03 |
2.92 |
2.96 |
22.3M |
| 2024-08-30 |
2.92 |
3.05 |
2.89 |
3.01 |
44.1M |
| 2024-08-29 |
2.84 |
2.93 |
2.81 |
2.92 |
30.2M |
| 2024-08-28 |
2.94 |
2.94 |
2.83 |
2.85 |
27.3M |
| 2024-08-27 |
2.91 |
2.93 |
2.84 |
2.92 |
33.0M |
| 2024-08-26 |
2.92 |
2.98 |
2.83 |
2.91 |
46.7M |
| 2024-08-23 |
3.01 |
3.01 |
2.90 |
2.92 |
29.5M |
| 2024-08-22 |
3.04 |
3.06 |
2.95 |
3.04 |
40.5M |
| 2024-08-21 |
3.00 |
3.03 |
2.95 |
3.01 |
20.0M |
| 2024-08-20 |
3.06 |
3.07 |
2.98 |
3.01 |
41.5M |
| 2024-08-19 |
2.95 |
3.08 |
2.95 |
3.03 |
55.1M |
| 2024-08-16 |
2.94 |
2.97 |
2.89 |
2.92 |
38.3M |
| 2024-08-15 |
2.98 |
2.98 |
2.74 |
2.89 |
118.7M |
| 2024-08-14 |
3.09 |
3.14 |
2.99 |
3.00 |
50.1M |
| 2024-08-13 |
3.24 |
3.24 |
3.06 |
3.08 |
53.6M |
| 2024-08-12 |
3.26 |
3.28 |
3.19 |
3.24 |
15.1M |
| 2024-08-09 |
3.26 |
3.29 |
3.21 |
3.26 |
20.8M |
| 2024-08-08 |
3.26 |
3.29 |
3.18 |
3.22 |
22.6M |
| 2024-08-07 |
3.30 |
3.33 |
3.22 |
3.26 |
21.0M |
| 2024-08-06 |
3.30 |
3.32 |
3.21 |
3.30 |
36.1M |
| 2024-08-05 |
3.14 |
3.29 |
3.12 |
3.22 |
36.2M |
| 2024-08-02 |
3.21 |
3.29 |
3.15 |
3.18 |
22.2M |
| 2024-08-01 |
3.33 |
3.34 |
3.21 |
3.26 |
17.6M |
| 2024-07-31 |
3.17 |
3.32 |
3.15 |
3.31 |
32.6M |
| 2024-07-30 |
3.23 |
3.28 |
3.11 |
3.14 |
25.8M |
| 2024-07-29 |
3.26 |
3.33 |
3.22 |
3.22 |
18.0M |
| 2024-07-26 |
3.18 |
3.29 |
3.15 |
3.26 |
39.1M |
| 2024-07-25 |
3.18 |
3.21 |
3.13 |
3.15 |
20.2M |
| 2024-07-24 |
3.25 |
3.31 |
3.14 |
3.19 |
22.2M |
| 2024-07-23 |
3.33 |
3.36 |
3.20 |
3.24 |
22.3M |
| 2024-07-22 |
3.34 |
3.36 |
3.26 |
3.33 |
24.6M |
| 2024-07-19 |
3.35 |
3.38 |
3.27 |
3.30 |
30.9M |
| 2024-07-18 |
3.38 |
3.47 |
3.36 |
3.39 |
23.9M |
| 2024-07-17 |
3.22 |
3.46 |
3.17 |
3.42 |
74.9M |
| 2024-07-16 |
3.21 |
3.21 |
3.11 |
3.15 |
29.6M |
| 2024-07-15 |
3.31 |
3.32 |
3.21 |
3.23 |
24.9M |
| 2024-07-12 |
3.21 |
3.33 |
3.21 |
3.31 |
34.9M |
| 2024-07-11 |
3.12 |
3.20 |
3.12 |
3.18 |
28.7M |
| 2024-07-10 |
3.12 |
3.19 |
3.10 |
3.12 |
20.9M |
| 2024-07-09 |
3.08 |
3.13 |
3.04 |
3.09 |
25.9M |
| 2024-07-08 |
3.15 |
3.17 |
3.08 |
3.12 |
21.4M |
| 2024-07-05 |
3.19 |
3.23 |
3.13 |
3.19 |
18.7M |
| 2024-07-04 |
3.20 |
3.27 |
3.20 |
3.22 |
30.9M |
| 2024-07-03 |
3.10 |
3.23 |
3.10 |
3.20 |
25.9M |
| 2024-07-02 |
3.10 |
3.16 |
3.04 |
3.10 |
32.8M |
| 2024-06-28 |
3.15 |
3.24 |
3.11 |
3.13 |
53.0M |
| 2024-06-27 |
3.36 |
3.36 |
3.16 |
3.18 |
48.8M |
| 2024-06-26 |
3.27 |
3.38 |
3.25 |
3.35 |
23.6M |
| 2024-06-25 |
3.47 |
3.47 |
3.27 |
3.32 |
51.4M |
| 2024-06-24 |
3.49 |
3.49 |
3.37 |
3.45 |
27.5M |
| 2024-06-21 |
3.49 |
3.51 |
3.39 |
3.50 |
25.9M |
| 2024-06-20 |
3.57 |
3.60 |
3.46 |
3.49 |
22.2M |
| 2024-06-19 |
3.42 |
3.57 |
3.41 |
3.57 |
37.5M |
| 2024-06-18 |
3.45 |
3.48 |
3.35 |
3.39 |
34.2M |
| 2024-06-17 |
3.49 |
3.49 |
3.36 |
3.45 |
40.2M |
| 2024-06-14 |
3.57 |
3.57 |
3.41 |
3.50 |
116.1M |
| 2024-06-13 |
3.59 |
3.66 |
3.55 |
3.61 |
38.9M |
| 2024-06-12 |
3.79 |
3.79 |
3.48 |
3.55 |
81.2M |
| 2024-06-11 |
3.80 |
3.84 |
3.69 |
3.80 |
102.2M |
| 2024-06-07 |
3.80 |
3.87 |
3.72 |
3.86 |
117.1M |
| 2024-06-06 |
3.59 |
3.82 |
3.58 |
3.78 |
115.1M |
| 2024-06-05 |
3.45 |
3.56 |
3.42 |
3.55 |
69.1M |
| 2024-06-04 |
3.31 |
3.50 |
3.31 |
3.46 |
56.9M |
| 2024-06-03 |
3.33 |
3.45 |
3.29 |
3.37 |
68.9M |
| 2024-05-31 |
3.64 |
3.65 |
3.27 |
3.28 |
120.4M |
| 2024-05-30 |
3.54 |
3.64 |
3.48 |
3.59 |
92.0M |
| 2024-05-29 |
3.38 |
3.60 |
3.34 |
3.55 |
135.1M |
| 2024-05-28 |
3.20 |
3.55 |
3.20 |
3.38 |
218.3M |
| 2024-05-27 |
2.96 |
3.07 |
2.90 |
3.07 |
45.4M |
| 2024-05-24 |
3.05 |
3.09 |
2.91 |
2.94 |
72.5M |
| 2024-05-23 |
3.12 |
3.15 |
3.05 |
3.07 |
37.9M |
| 2024-05-22 |
3.12 |
3.22 |
3.10 |
3.16 |
45.1M |
| 2024-05-21 |
3.30 |
3.30 |
3.09 |
3.11 |
58.8M |
| 2024-05-20 |
3.27 |
3.35 |
3.25 |
3.34 |
66.3M |
| 2024-05-17 |
3.28 |
3.34 |
3.18 |
3.27 |
89.4M |
| 2024-05-16 |
3.24 |
3.24 |
3.11 |
3.20 |
43.6M |
| 2024-05-14 |
3.23 |
3.30 |
3.18 |
3.20 |
53.2M |
| 2024-05-13 |
3.15 |
3.22 |
3.10 |
3.19 |
34.2M |
| 2024-05-10 |
3.19 |
3.24 |
3.09 |
3.17 |
44.1M |
| 2024-05-09 |
3.05 |
3.20 |
3.05 |
3.17 |
60.6M |
| 2024-05-08 |
3.05 |
3.10 |
2.98 |
3.06 |
58.9M |
| 2024-05-07 |
3.18 |
3.18 |
3.04 |
3.05 |
87.9M |
| 2024-05-06 |
3.25 |
3.31 |
3.15 |
3.18 |
87.6M |
| 2024-05-03 |
3.41 |
3.43 |
3.25 |
3.28 |
53.4M |
| 2024-05-02 |
2.96 |
3.29 |
2.95 |
3.28 |
64.9M |
| 2024-04-30 |
3.07 |
3.09 |
2.94 |
2.96 |
47.0M |
| 2024-04-29 |
2.99 |
3.13 |
2.95 |
3.03 |
70.9M |
| 2024-04-26 |
2.75 |
2.96 |
2.75 |
2.95 |
73.4M |
| 2024-04-25 |
2.74 |
2.82 |
2.68 |
2.75 |
37.6M |
| 2024-04-24 |
2.72 |
2.76 |
2.63 |
2.75 |
42.0M |
| 2024-04-23 |
2.69 |
2.74 |
2.65 |
2.69 |
29.0M |
| 2024-04-22 |
2.63 |
2.70 |
2.59 |
2.66 |
33.9M |
| 2024-04-19 |
2.61 |
2.66 |
2.59 |
2.61 |
35.7M |
| 2024-04-18 |
2.64 |
2.72 |
2.61 |
2.65 |
34.0M |
| 2024-04-17 |
2.63 |
2.67 |
2.60 |
2.64 |
29.7M |
| 2024-04-16 |
2.68 |
2.69 |
2.61 |
2.62 |
37.2M |
| 2024-04-15 |
2.70 |
2.77 |
2.67 |
2.72 |
22.8M |
| 2024-04-12 |
2.82 |
2.82 |
2.74 |
2.75 |
39.6M |
| 2024-04-11 |
2.84 |
2.86 |
2.74 |
2.84 |
57.8M |
| 2024-04-10 |
2.88 |
2.97 |
2.85 |
2.89 |
48.4M |
| 2024-04-09 |
2.82 |
2.93 |
2.78 |
2.89 |
48.1M |
| 2024-04-08 |
2.84 |
2.90 |
2.78 |
2.81 |
55.6M |
| 2024-04-05 |
2.94 |
2.94 |
2.79 |
2.80 |
43.2M |
| 2024-04-03 |
3.07 |
3.07 |
2.92 |
2.97 |
59.8M |
| 2024-04-02 |
3.25 |
3.31 |
3.06 |
3.07 |
76.2M |
| 2024-03-28 |
3.14 |
3.33 |
3.05 |
3.18 |
49.9M |
| 2024-03-27 |
3.17 |
3.21 |
3.13 |
3.17 |
25.5M |
| 2024-03-26 |
3.20 |
3.24 |
3.10 |
3.24 |
39.5M |
| 2024-03-25 |
3.27 |
3.27 |
3.01 |
3.20 |
71.8M |
| 2024-03-22 |
3.49 |
3.49 |
3.28 |
3.29 |
57.4M |
| 2024-03-21 |
3.50 |
3.56 |
3.42 |
3.54 |
40.8M |
| 2024-03-20 |
3.43 |
3.43 |
3.35 |
3.41 |
15.7M |
| 2024-03-19 |
3.48 |
3.48 |
3.38 |
3.39 |
22.8M |
| 2024-03-18 |
3.32 |
3.52 |
3.28 |
3.51 |
33.6M |
| 2024-03-15 |
3.37 |
3.39 |
3.29 |
3.36 |
32.4M |
| 2024-03-14 |
3.47 |
3.56 |
3.35 |
3.41 |
25.1M |
| 2024-03-13 |
3.51 |
3.55 |
3.45 |
3.47 |
29.8M |
| 2024-03-12 |
3.37 |
3.57 |
3.31 |
3.56 |
48.2M |
| 2024-03-11 |
3.24 |
3.39 |
3.24 |
3.33 |
22.9M |
| 2024-03-08 |
3.23 |
3.31 |
3.21 |
3.24 |
20.7M |
| 2024-03-07 |
3.35 |
3.37 |
3.20 |
3.25 |
25.4M |
| 2024-03-06 |
3.22 |
3.39 |
3.22 |
3.34 |
25.5M |
| 2024-03-05 |
3.42 |
3.42 |
3.24 |
3.24 |
50.5M |
| 2024-03-04 |
3.50 |
3.53 |
3.44 |
3.52 |
27.2M |
| 2024-03-01 |
3.39 |
3.49 |
3.37 |
3.46 |
34.7M |
| 2024-02-29 |
3.38 |
3.51 |
3.36 |
3.44 |
40.8M |
| 2024-02-28 |
3.60 |
3.60 |
3.39 |
3.41 |
33.7M |
| 2024-02-27 |
3.49 |
3.58 |
3.41 |
3.56 |
30.5M |
| 2024-02-26 |
3.50 |
3.64 |
3.49 |
3.53 |
29.3M |
| 2024-02-23 |
3.54 |
3.58 |
3.47 |
3.54 |
23.1M |
| 2024-02-22 |
3.51 |
3.57 |
3.46 |
3.56 |
26.1M |
| 2024-02-21 |
3.42 |
3.63 |
3.36 |
3.51 |
44.4M |
| 2024-02-20 |
3.28 |
3.45 |
3.25 |
3.44 |
38.0M |
| 2024-02-19 |
3.36 |
3.37 |
3.22 |
3.30 |
54.1M |
| 2024-02-16 |
3.16 |
3.42 |
3.15 |
3.40 |
30.4M |
| 2024-02-15 |
3.12 |
3.21 |
3.08 |
3.20 |
12.6M |
| 2024-02-14 |
3.06 |
3.17 |
2.98 |
3.16 |
27.2M |
| 2024-02-09 |
3.23 |
3.23 |
3.05 |
3.14 |
18.3M |
| 2024-02-08 |
3.18 |
3.30 |
3.15 |
3.23 |
102.4M |
| 2024-02-07 |
3.12 |
3.31 |
3.10 |
3.18 |
102.6M |
| 2024-02-06 |
2.81 |
3.03 |
2.81 |
3.03 |
34.8M |
| 2024-02-05 |
2.81 |
2.90 |
2.77 |
2.81 |
30.5M |
| 2024-02-02 |
2.97 |
3.02 |
2.82 |
2.85 |
28.2M |
| 2024-02-01 |
2.84 |
3.01 |
2.81 |
2.93 |
31.0M |
| 2024-01-31 |
3.05 |
3.05 |
2.82 |
2.86 |
45.8M |
| 2024-01-30 |
3.04 |
3.10 |
2.97 |
3.00 |
33.0M |
| 2024-01-29 |
3.17 |
3.24 |
3.10 |
3.13 |
30.9M |
| 2024-01-26 |
3.26 |
3.30 |
3.12 |
3.17 |
28.9M |
| 2024-01-25 |
3.25 |
3.30 |
3.19 |
3.26 |
34.4M |
| 2024-01-24 |
3.20 |
3.27 |
3.08 |
3.25 |
51.7M |
| 2024-01-23 |
3.00 |
3.16 |
2.97 |
3.13 |
58.1M |
| 2024-01-22 |
3.16 |
3.20 |
2.96 |
3.00 |
65.7M |
| 2024-01-19 |
3.22 |
3.25 |
3.14 |
3.17 |
37.4M |
| 2024-01-18 |
3.18 |
3.27 |
3.15 |
3.22 |
29.0M |
| 2024-01-17 |
3.46 |
3.46 |
3.15 |
3.20 |
114.9M |
| 2024-01-16 |
3.65 |
3.66 |
3.48 |
3.50 |
26.4M |
| 2024-01-15 |
3.68 |
3.71 |
3.62 |
3.67 |
12.1M |
| 2024-01-12 |
3.67 |
3.74 |
3.65 |
3.67 |
13.1M |
| 2024-01-11 |
3.67 |
3.77 |
3.62 |
3.70 |
19.2M |
| 2024-01-10 |
3.77 |
3.77 |
3.63 |
3.67 |
10.7M |
| 2024-01-09 |
3.72 |
3.82 |
3.70 |
3.72 |
21.0M |
| 2024-01-08 |
3.90 |
3.90 |
3.70 |
3.72 |
30.0M |
| 2024-01-05 |
3.91 |
3.95 |
3.86 |
3.87 |
15.8M |
| 2024-01-04 |
4.01 |
4.05 |
3.91 |
3.95 |
20.7M |
| 2024-01-03 |
4.11 |
4.13 |
3.98 |
4.00 |
31.4M |
| 2024-01-02 |
4.30 |
4.30 |
4.13 |
4.17 |
16.6M |