| 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 |
25.79 |
26.19 |
25.05 |
25.15 |
0.7M |
| 2024-12-30 |
25.87 |
25.94 |
24.93 |
25.90 |
1.0M |
| 2024-12-27 |
25.77 |
26.47 |
25.67 |
26.21 |
0.9M |
| 2024-12-26 |
25.81 |
26.35 |
25.49 |
25.80 |
0.8M |
| 2024-12-25 |
25.97 |
26.51 |
25.21 |
25.66 |
0.9M |
| 2024-12-24 |
26.25 |
26.79 |
25.70 |
26.07 |
1.0M |
| 2024-12-23 |
27.90 |
28.11 |
26.12 |
26.25 |
1.5M |
| 2024-12-20 |
27.03 |
28.21 |
27.03 |
27.84 |
1.0M |
| 2024-12-19 |
27.02 |
27.56 |
26.80 |
27.26 |
0.8M |
| 2024-12-18 |
27.08 |
27.77 |
26.26 |
27.36 |
1.1M |
| 2024-12-17 |
29.25 |
29.26 |
27.10 |
27.23 |
1.4M |
| 2024-12-16 |
29.10 |
29.66 |
28.96 |
29.22 |
1.0M |
| 2024-12-13 |
30.00 |
30.69 |
29.00 |
29.24 |
1.8M |
| 2024-12-12 |
28.78 |
31.13 |
28.56 |
30.00 |
2.0M |
| 2024-12-11 |
28.74 |
28.98 |
28.49 |
28.81 |
0.8M |
| 2024-12-10 |
29.69 |
30.00 |
28.59 |
28.75 |
1.4M |
| 2024-12-09 |
28.39 |
29.42 |
28.39 |
29.16 |
1.5M |
| 2024-12-06 |
28.31 |
28.50 |
27.83 |
28.50 |
1.1M |
| 2024-12-05 |
27.76 |
28.35 |
27.60 |
28.32 |
1.1M |
| 2024-12-04 |
28.35 |
28.39 |
27.60 |
27.77 |
1.2M |
| 2024-12-03 |
28.21 |
28.38 |
27.63 |
28.27 |
1.4M |
| 2024-12-02 |
27.36 |
28.03 |
27.35 |
28.00 |
1.3M |
| 2024-11-29 |
27.49 |
27.59 |
26.85 |
27.35 |
1.3M |
| 2024-11-28 |
27.81 |
28.01 |
27.15 |
27.37 |
1.6M |
| 2024-11-27 |
27.80 |
27.94 |
26.70 |
27.72 |
1.7M |
| 2024-11-26 |
27.57 |
29.08 |
27.42 |
28.01 |
2.2M |
| 2024-11-25 |
26.56 |
27.77 |
26.56 |
27.49 |
1.1M |
| 2024-11-22 |
27.84 |
28.01 |
26.70 |
26.76 |
1.4M |
| 2024-11-21 |
27.72 |
28.20 |
27.62 |
27.96 |
0.8M |
| 2024-11-20 |
27.20 |
27.99 |
27.20 |
27.81 |
1.1M |
| 2024-11-19 |
26.53 |
27.19 |
26.44 |
27.12 |
1.2M |
| 2024-11-18 |
26.60 |
26.99 |
25.80 |
26.53 |
1.5M |
| 2024-11-15 |
27.40 |
27.87 |
26.55 |
26.61 |
1.7M |
| 2024-11-14 |
29.18 |
29.66 |
27.34 |
27.39 |
2.3M |
| 2024-11-13 |
29.15 |
30.18 |
28.17 |
29.25 |
2.1M |
| 2024-11-12 |
28.78 |
29.58 |
28.63 |
29.25 |
2.6M |
| 2024-11-11 |
28.50 |
28.77 |
28.17 |
28.63 |
1.9M |
| 2024-11-08 |
28.04 |
29.88 |
27.80 |
28.79 |
3.1M |
| 2024-11-07 |
27.51 |
28.20 |
27.41 |
28.04 |
1.8M |
| 2024-11-06 |
28.00 |
28.60 |
27.69 |
27.93 |
2.8M |
| 2024-11-05 |
28.21 |
28.38 |
27.40 |
28.26 |
3.3M |
| 2024-11-04 |
26.81 |
28.99 |
26.48 |
28.48 |
3.5M |
| 2024-11-01 |
26.38 |
27.33 |
25.98 |
26.82 |
2.7M |
| 2024-10-31 |
26.20 |
26.55 |
26.13 |
26.50 |
1.6M |
| 2024-10-30 |
26.11 |
26.50 |
25.76 |
26.19 |
1.2M |
| 2024-10-29 |
26.98 |
27.00 |
26.12 |
26.14 |
1.7M |
| 2024-10-28 |
26.38 |
26.85 |
26.19 |
26.79 |
1.8M |
| 2024-10-25 |
25.84 |
26.18 |
25.83 |
26.10 |
1.4M |
| 2024-10-24 |
25.68 |
26.07 |
25.68 |
25.84 |
1.0M |
| 2024-10-23 |
26.48 |
26.57 |
25.86 |
25.88 |
1.8M |
| 2024-10-22 |
25.64 |
26.50 |
25.40 |
26.42 |
2.9M |
| 2024-10-21 |
25.50 |
25.73 |
25.00 |
25.68 |
2.1M |
| 2024-10-18 |
24.70 |
25.80 |
24.70 |
25.45 |
1.8M |
| 2024-10-17 |
25.00 |
25.38 |
24.85 |
25.05 |
1.3M |
| 2024-10-16 |
24.56 |
25.48 |
24.50 |
24.98 |
1.5M |
| 2024-10-15 |
26.09 |
26.10 |
25.10 |
25.20 |
2.5M |
| 2024-10-14 |
25.81 |
26.42 |
24.44 |
26.42 |
3.3M |
| 2024-10-11 |
25.00 |
26.70 |
24.06 |
26.44 |
4.1M |
| 2024-10-10 |
24.91 |
25.83 |
24.50 |
25.10 |
2.5M |
| 2024-10-09 |
26.99 |
27.13 |
24.10 |
24.33 |
3.0M |
| 2024-10-08 |
29.87 |
29.88 |
26.30 |
28.08 |
4.2M |
| 2024-09-30 |
23.60 |
26.49 |
23.36 |
25.76 |
3.6M |
| 2024-09-27 |
22.40 |
23.53 |
22.20 |
23.13 |
1.8M |
| 2024-09-26 |
21.71 |
22.14 |
21.52 |
22.12 |
1.2M |
| 2024-09-25 |
21.75 |
22.09 |
21.55 |
21.70 |
1.2M |
| 2024-09-24 |
21.08 |
21.54 |
20.85 |
21.50 |
1.3M |
| 2024-09-23 |
21.07 |
21.35 |
20.82 |
20.88 |
0.6M |
| 2024-09-20 |
21.54 |
21.56 |
20.92 |
21.05 |
0.7M |
| 2024-09-19 |
21.28 |
21.55 |
20.80 |
21.40 |
0.7M |
| 2024-09-18 |
21.48 |
21.48 |
20.60 |
20.97 |
0.8M |
| 2024-09-13 |
21.90 |
22.09 |
21.46 |
21.50 |
0.8M |
| 2024-09-12 |
22.30 |
22.62 |
21.90 |
21.90 |
1.1M |
| 2024-09-11 |
22.67 |
23.08 |
22.08 |
22.30 |
1.8M |
| 2024-09-10 |
21.90 |
23.24 |
21.90 |
22.95 |
2.8M |
| 2024-09-09 |
21.57 |
22.30 |
21.22 |
21.88 |
1.1M |
| 2024-09-06 |
22.17 |
22.42 |
21.40 |
21.50 |
0.8M |
| 2024-09-05 |
21.99 |
22.28 |
21.88 |
22.17 |
0.6M |
| 2024-09-04 |
22.13 |
22.22 |
21.72 |
21.88 |
0.6M |
| 2024-09-03 |
21.95 |
22.58 |
21.95 |
22.13 |
0.8M |
| 2024-09-02 |
22.59 |
22.83 |
22.02 |
22.10 |
1.0M |
| 2024-08-30 |
22.20 |
23.06 |
22.20 |
22.59 |
1.4M |
| 2024-08-29 |
22.20 |
22.49 |
21.84 |
22.43 |
1.0M |
| 2024-08-28 |
21.79 |
22.34 |
21.50 |
22.05 |
0.8M |
| 2024-08-27 |
21.70 |
22.35 |
21.66 |
21.75 |
0.9M |
| 2024-08-26 |
21.42 |
22.07 |
21.30 |
21.90 |
1.1M |
| 2024-08-23 |
21.75 |
21.75 |
20.91 |
21.43 |
1.1M |
| 2024-08-22 |
22.01 |
22.43 |
21.51 |
21.60 |
1.1M |
| 2024-08-21 |
22.50 |
22.50 |
22.01 |
22.17 |
1.1M |
| 2024-08-20 |
23.38 |
23.38 |
22.26 |
22.55 |
2.1M |
| 2024-08-19 |
24.17 |
24.17 |
23.17 |
23.39 |
2.9M |
| 2024-08-16 |
24.14 |
25.58 |
23.70 |
24.63 |
3.5M |
| 2024-08-15 |
24.51 |
25.50 |
24.02 |
24.30 |
2.6M |
| 2024-08-14 |
24.00 |
25.17 |
23.59 |
24.80 |
3.5M |
| 2024-08-13 |
24.16 |
24.49 |
23.33 |
24.42 |
3.4M |
| 2024-08-12 |
23.60 |
25.82 |
23.22 |
25.00 |
4.6M |
| 2024-08-09 |
22.96 |
27.26 |
22.96 |
24.40 |
5.9M |
| 2024-08-08 |
22.36 |
22.92 |
22.36 |
22.75 |
1.3M |
| 2024-08-07 |
22.66 |
22.72 |
22.31 |
22.48 |
0.8M |
| 2024-08-06 |
21.81 |
22.68 |
21.81 |
22.65 |
1.1M |
| 2024-08-05 |
22.10 |
22.52 |
21.70 |
21.73 |
1.1M |
| 2024-08-02 |
22.33 |
22.95 |
22.27 |
22.40 |
1.0M |
| 2024-08-01 |
22.60 |
22.75 |
22.33 |
22.51 |
0.7M |
| 2024-07-31 |
22.28 |
22.76 |
21.95 |
22.64 |
1.1M |
| 2024-07-30 |
21.89 |
22.50 |
21.84 |
22.27 |
0.9M |
| 2024-07-29 |
21.87 |
22.44 |
21.66 |
21.94 |
1.2M |
| 2024-07-26 |
21.65 |
21.87 |
21.50 |
21.81 |
0.6M |
| 2024-07-25 |
21.13 |
21.77 |
21.07 |
21.65 |
0.6M |
| 2024-07-24 |
21.41 |
21.66 |
21.20 |
21.31 |
0.7M |
| 2024-07-23 |
21.74 |
21.96 |
21.43 |
21.43 |
0.9M |
| 2024-07-22 |
21.37 |
21.81 |
21.21 |
21.76 |
0.7M |
| 2024-07-19 |
21.12 |
21.53 |
21.07 |
21.35 |
0.7M |
| 2024-07-18 |
21.08 |
21.28 |
20.60 |
21.24 |
0.7M |
| 2024-07-17 |
21.25 |
21.67 |
20.96 |
21.13 |
0.8M |
| 2024-07-16 |
21.14 |
21.54 |
21.03 |
21.14 |
0.4M |
| 2024-07-15 |
21.86 |
21.86 |
21.23 |
21.27 |
1.0M |
| 2024-07-12 |
21.84 |
22.54 |
21.76 |
21.85 |
1.3M |
| 2024-07-11 |
21.36 |
21.78 |
21.20 |
21.74 |
0.8M |
| 2024-07-10 |
20.95 |
21.35 |
20.83 |
20.96 |
0.6M |
| 2024-07-09 |
20.75 |
21.18 |
20.13 |
21.10 |
0.8M |
| 2024-07-08 |
21.45 |
21.57 |
20.71 |
20.80 |
0.7M |
| 2024-07-05 |
20.89 |
21.68 |
20.40 |
21.60 |
0.9M |
| 2024-07-04 |
21.78 |
21.86 |
20.71 |
20.89 |
0.9M |
| 2024-07-03 |
22.10 |
22.12 |
21.71 |
21.76 |
0.6M |
| 2024-07-02 |
21.88 |
22.18 |
21.82 |
22.10 |
0.7M |
| 2024-07-01 |
21.70 |
21.90 |
21.37 |
21.87 |
0.8M |
| 2024-06-28 |
21.41 |
21.93 |
21.28 |
21.65 |
0.7M |
| 2024-06-27 |
21.62 |
21.95 |
21.34 |
21.41 |
0.9M |
| 2024-06-26 |
20.51 |
21.75 |
20.40 |
21.66 |
0.9M |
| 2024-06-25 |
20.41 |
20.80 |
20.27 |
20.53 |
0.7M |
| 2024-06-24 |
21.55 |
21.63 |
20.36 |
20.56 |
0.8M |
| 2024-06-21 |
21.52 |
21.89 |
21.12 |
21.54 |
0.6M |
| 2024-06-20 |
21.96 |
22.39 |
21.41 |
21.57 |
0.9M |
| 2024-06-19 |
22.16 |
22.16 |
21.83 |
22.06 |
0.5M |
| 2024-06-18 |
21.53 |
22.10 |
21.45 |
22.00 |
0.7M |
| 2024-06-17 |
21.81 |
22.03 |
21.40 |
21.52 |
0.8M |
| 2024-06-14 |
22.01 |
22.15 |
21.63 |
21.91 |
0.5M |
| 2024-06-13 |
21.90 |
22.25 |
21.61 |
22.01 |
0.8M |
| 2024-06-12 |
21.30 |
22.06 |
21.13 |
21.92 |
0.9M |
| 2024-06-11 |
21.33 |
21.35 |
20.34 |
21.30 |
1.1M |
| 2024-06-07 |
20.53 |
21.32 |
20.53 |
21.29 |
1.4M |
| 2024-06-06 |
21.56 |
21.85 |
19.91 |
20.18 |
1.6M |
| 2024-06-05 |
22.00 |
22.20 |
21.56 |
21.65 |
0.7M |
| 2024-06-04 |
22.75 |
22.95 |
21.78 |
22.09 |
1.0M |
| 2024-06-03 |
23.69 |
23.69 |
22.68 |
22.95 |
0.9M |
| 2024-05-31 |
23.48 |
23.83 |
23.37 |
23.69 |
0.6M |
| 2024-05-30 |
23.50 |
23.77 |
23.30 |
23.39 |
0.5M |
| 2024-05-29 |
23.40 |
23.79 |
23.26 |
23.61 |
0.5M |
| 2024-05-28 |
23.61 |
23.74 |
23.33 |
23.40 |
0.6M |
| 2024-05-27 |
23.64 |
23.78 |
23.13 |
23.75 |
0.6M |
| 2024-05-24 |
23.70 |
24.05 |
23.45 |
23.59 |
0.7M |
| 2024-05-23 |
24.71 |
24.71 |
23.62 |
23.79 |
1.0M |
| 2024-05-22 |
24.49 |
24.95 |
24.36 |
24.62 |
0.9M |
| 2024-05-21 |
24.58 |
24.58 |
24.13 |
24.38 |
0.6M |
| 2024-05-20 |
24.91 |
24.97 |
24.39 |
24.57 |
0.9M |
| 2024-05-17 |
24.66 |
24.95 |
24.44 |
24.82 |
0.7M |
| 2024-05-16 |
24.15 |
24.89 |
24.13 |
24.67 |
1.0M |
| 2024-05-15 |
24.52 |
24.52 |
23.91 |
24.07 |
1.0M |
| 2024-05-14 |
24.30 |
24.60 |
24.07 |
24.50 |
0.9M |
| 2024-05-13 |
24.75 |
25.05 |
23.75 |
24.00 |
1.7M |
| 2024-05-10 |
26.41 |
26.60 |
25.06 |
25.17 |
2.0M |
| 2024-05-09 |
25.81 |
26.60 |
25.38 |
26.30 |
2.3M |
| 2024-05-08 |
25.29 |
26.23 |
25.13 |
25.81 |
2.1M |
| 2024-05-07 |
25.22 |
25.50 |
24.96 |
25.41 |
1.4M |
| 2024-05-06 |
24.36 |
24.95 |
24.26 |
24.90 |
1.2M |
| 2024-04-30 |
24.28 |
24.28 |
23.80 |
24.00 |
1.2M |
| 2024-04-29 |
23.32 |
24.10 |
23.32 |
24.10 |
1.1M |
| 2024-04-26 |
23.55 |
23.64 |
22.94 |
23.32 |
1.1M |
| 2024-04-25 |
22.75 |
23.56 |
22.65 |
23.44 |
1.3M |
| 2024-04-24 |
22.44 |
22.88 |
22.18 |
22.88 |
1.0M |
| 2024-04-23 |
21.50 |
22.52 |
21.45 |
22.26 |
1.2M |
| 2024-04-22 |
21.71 |
22.01 |
20.81 |
21.50 |
1.2M |
| 2024-04-19 |
22.08 |
22.52 |
21.65 |
21.90 |
1.2M |
| 2024-04-18 |
22.43 |
22.75 |
21.63 |
22.18 |
1.7M |
| 2024-04-17 |
20.69 |
22.60 |
20.66 |
22.43 |
2.9M |
| 2024-04-16 |
23.03 |
23.06 |
20.06 |
20.33 |
3.1M |
| 2024-04-15 |
26.00 |
26.15 |
23.82 |
24.59 |
2.0M |
| 2024-04-12 |
25.87 |
26.55 |
25.81 |
26.10 |
1.0M |
| 2024-04-11 |
25.28 |
26.18 |
24.95 |
25.88 |
1.0M |
| 2024-04-10 |
26.00 |
26.06 |
25.06 |
25.34 |
0.8M |
| 2024-04-09 |
25.21 |
26.04 |
25.19 |
26.02 |
0.8M |
| 2024-04-08 |
26.56 |
26.62 |
25.20 |
25.21 |
1.4M |
| 2024-04-03 |
27.10 |
27.10 |
26.30 |
26.57 |
1.3M |
| 2024-04-02 |
27.10 |
27.27 |
26.80 |
27.23 |
1.0M |
| 2024-04-01 |
26.39 |
27.16 |
26.38 |
27.16 |
1.4M |
| 2024-03-29 |
26.09 |
26.40 |
25.90 |
26.40 |
1.2M |
| 2024-03-28 |
26.04 |
26.56 |
25.39 |
26.10 |
1.6M |
| 2024-03-27 |
26.24 |
26.95 |
25.20 |
26.03 |
2.0M |
| 2024-03-26 |
25.95 |
26.34 |
25.47 |
26.08 |
1.0M |
| 2024-03-25 |
26.54 |
26.90 |
25.71 |
25.76 |
1.4M |
| 2024-03-22 |
27.13 |
27.27 |
26.25 |
26.61 |
1.6M |
| 2024-03-21 |
27.35 |
27.36 |
26.39 |
27.05 |
1.7M |
| 2024-03-20 |
26.76 |
27.77 |
26.59 |
27.35 |
2.1M |
| 2024-03-19 |
26.86 |
27.20 |
26.68 |
26.92 |
1.4M |
| 2024-03-18 |
26.00 |
26.95 |
25.81 |
26.84 |
1.6M |
| 2024-03-15 |
25.33 |
25.95 |
25.17 |
25.94 |
1.2M |
| 2024-03-14 |
25.71 |
26.62 |
25.10 |
25.61 |
1.9M |
| 2024-03-13 |
25.68 |
25.87 |
25.01 |
25.60 |
1.6M |
| 2024-03-12 |
24.93 |
25.79 |
24.89 |
25.78 |
2.0M |
| 2024-03-11 |
24.30 |
24.98 |
24.08 |
24.93 |
1.3M |
| 2024-03-08 |
24.19 |
24.45 |
23.87 |
24.30 |
0.9M |
| 2024-03-07 |
24.45 |
24.78 |
23.92 |
24.20 |
1.2M |
| 2024-03-06 |
23.72 |
24.51 |
23.62 |
24.37 |
1.2M |
| 2024-03-05 |
24.60 |
24.61 |
23.70 |
23.87 |
1.4M |
| 2024-03-04 |
24.64 |
25.13 |
24.05 |
24.63 |
1.5M |
| 2024-03-01 |
25.00 |
25.08 |
24.16 |
24.64 |
2.1M |
| 2024-02-29 |
22.82 |
24.90 |
22.82 |
24.67 |
2.7M |
| 2024-02-28 |
26.27 |
27.23 |
23.33 |
23.39 |
3.7M |
| 2024-02-27 |
25.45 |
26.11 |
24.88 |
26.11 |
2.6M |
| 2024-02-26 |
24.40 |
26.13 |
24.30 |
25.88 |
2.9M |
| 2024-02-23 |
23.64 |
24.34 |
23.17 |
24.20 |
2.0M |
| 2024-02-22 |
22.29 |
23.42 |
22.28 |
23.42 |
2.3M |
| 2024-02-21 |
21.75 |
23.09 |
21.39 |
22.33 |
2.6M |
| 2024-02-20 |
21.25 |
22.12 |
20.73 |
21.88 |
2.3M |
| 2024-02-19 |
20.60 |
21.95 |
20.51 |
21.43 |
3.5M |
| 2024-02-08 |
18.00 |
20.66 |
17.01 |
20.44 |
4.2M |
| 2024-02-07 |
19.79 |
20.01 |
17.63 |
17.83 |
3.4M |
| 2024-02-06 |
19.35 |
20.79 |
17.83 |
19.71 |
2.4M |
| 2024-02-05 |
23.38 |
23.38 |
19.12 |
19.35 |
1.9M |
| 2024-02-02 |
25.13 |
25.84 |
22.50 |
23.39 |
1.1M |
| 2024-02-01 |
25.43 |
25.65 |
24.46 |
25.08 |
1.0M |
| 2024-01-31 |
27.36 |
27.36 |
25.30 |
25.40 |
1.1M |
| 2024-01-30 |
28.45 |
28.45 |
27.21 |
27.37 |
0.6M |
| 2024-01-29 |
29.81 |
30.27 |
28.32 |
28.50 |
0.7M |
| 2024-01-26 |
29.80 |
30.49 |
29.61 |
29.73 |
0.8M |
| 2024-01-25 |
28.30 |
29.74 |
28.00 |
29.69 |
1.0M |
| 2024-01-24 |
27.89 |
28.50 |
27.02 |
28.22 |
1.0M |
| 2024-01-23 |
28.03 |
28.35 |
27.49 |
27.92 |
0.9M |
| 2024-01-22 |
30.40 |
30.42 |
28.08 |
28.30 |
0.9M |
| 2024-01-19 |
30.93 |
31.27 |
30.39 |
30.41 |
0.7M |
| 2024-01-18 |
31.43 |
31.43 |
29.99 |
30.78 |
0.9M |
| 2024-01-17 |
32.16 |
32.53 |
31.43 |
31.46 |
0.6M |
| 2024-01-16 |
32.84 |
32.84 |
31.89 |
32.14 |
0.7M |
| 2024-01-15 |
32.50 |
32.96 |
32.27 |
32.79 |
0.5M |
| 2024-01-12 |
33.24 |
33.52 |
32.62 |
32.62 |
0.5M |
| 2024-01-11 |
32.67 |
33.33 |
32.49 |
33.25 |
0.5M |
| 2024-01-10 |
33.14 |
33.34 |
32.50 |
32.64 |
0.5M |
| 2024-01-09 |
32.90 |
33.51 |
32.75 |
32.98 |
0.5M |
| 2024-01-08 |
33.43 |
33.79 |
32.84 |
32.90 |
0.5M |
| 2024-01-05 |
33.85 |
34.35 |
33.34 |
33.59 |
0.6M |
| 2024-01-04 |
34.39 |
34.39 |
33.68 |
34.04 |
0.4M |
| 2024-01-03 |
34.16 |
34.44 |
33.95 |
34.10 |
0.8M |
| 2024-01-02 |
33.87 |
34.22 |
33.57 |
33.95 |
0.7M |