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 7.43 7.44 7.06 7.19 0.0M
2024-12-27 7.14 7.24 6.88 7.06 0.0M
2024-12-26 7.11 7.48 7.11 7.14 0.0M
2024-12-23 6.77 7.12 6.76 6.77 0.0M
2024-12-20 6.96 7.07 6.62 6.77 0.0M
2024-12-19 6.81 6.94 6.81 6.91 0.0M
2024-12-18 7.04 7.09 6.72 6.77 0.0M
2024-12-17 6.99 7.00 6.81 6.99 0.0M
2024-12-16 7.22 7.40 6.98 7.01 0.0M
2024-12-13 7.34 7.40 7.06 7.21 0.0M
2024-12-12 7.73 7.73 7.11 7.29 0.0M
2024-12-11 7.91 7.91 7.12 7.16 0.0M
2024-12-10 7.50 7.50 7.11 7.11 0.0M
2024-12-09 7.66 7.66 7.50 7.50 0.0M
2024-12-06 8.17 8.17 7.59 7.60 0.0M
2024-12-05 7.96 7.96 7.64 7.64 0.0M
2024-12-04 8.36 8.36 7.79 7.79 0.0M
2024-12-03 7.79 8.01 7.79 7.79 0.0M
2024-12-02 8.09 8.15 7.98 7.98 0.0M
2024-11-29 8.04 8.30 8.04 8.09 0.0M
2024-11-28 8.09 8.15 7.98 7.98 0.0M
2024-11-27 8.39 8.39 7.98 8.03 0.0M
2024-11-26 8.04 8.33 7.97 8.12 0.0M
2024-11-25 7.89 8.40 7.89 7.98 0.0M
2024-11-22 8.29 8.29 8.03 8.03 0.0M
2024-11-21 8.33 8.33 8.03 8.03 0.0M
2024-11-19 8.43 8.43 8.03 8.33 0.0M
2024-11-18 8.16 8.46 8.00 8.44 0.0M
2024-11-14 8.32 8.32 7.64 7.97 0.0M
2024-11-13 8.36 8.36 8.03 8.03 0.0M
2024-11-12 8.27 8.36 7.94 8.03 0.0M
2024-11-11 8.27 8.49 8.27 8.27 0.0M
2024-11-08 8.28 8.52 8.27 8.27 0.0M
2024-11-07 8.51 8.51 8.37 8.37 0.0M
2024-11-06 8.64 8.64 8.27 8.50 0.0M
2024-11-05 8.43 8.43 8.40 8.40 0.0M
2024-11-04 8.37 8.45 8.35 8.37 0.1M
2024-11-01 8.18 8.51 8.18 8.37 0.0M
2024-10-31 8.46 8.46 8.32 8.32 0.0M
2024-10-30 8.46 8.46 8.37 8.37 0.0M
2024-10-29 8.39 8.45 8.37 8.37 0.0M
2024-10-28 8.37 8.37 8.37 8.37 0.0M
2024-10-25 8.46 8.56 8.37 8.37 0.0M
2024-10-24 8.38 8.65 8.38 8.50 0.0M
2024-10-23 8.58 8.58 8.41 8.41 0.0M
2024-10-22 8.59 8.67 8.46 8.67 0.0M
2024-10-21 8.51 8.59 8.46 8.59 0.0M
2024-10-18 8.60 8.63 8.46 8.51 0.0M
2024-10-17 8.63 8.63 8.46 8.60 0.0M
2024-10-16 8.99 8.99 8.53 8.53 0.0M
2024-10-15 8.72 8.72 8.46 8.46 0.0M
2024-10-14 8.63 8.63 8.46 8.63 0.0M
2024-10-11 8.72 8.72 8.47 8.55 0.0M
2024-10-10 8.47 8.64 8.47 8.64 0.0M
2024-10-09 8.56 8.56 8.46 8.55 0.1M
2024-10-08 8.37 8.53 8.37 8.53 0.0M
2024-10-07 8.75 8.75 8.06 8.34 0.1M
2024-10-04 8.76 9.35 8.46 8.75 0.0M
2024-10-03 8.95 9.46 8.95 9.46 0.0M
2024-10-02 8.95 8.95 8.86 8.95 0.0M
2024-10-01 9.05 9.23 8.95 8.95 0.0M
2024-09-30 9.18 9.18 9.04 9.04 0.0M
2024-09-27 9.36 9.36 9.09 9.09 0.0M
2024-09-26 9.36 9.36 9.32 9.32 0.0M
2024-09-25 9.36 9.36 9.36 9.36 0.0M
2024-09-24 9.27 9.27 9.27 9.27 0.0M
2024-09-23 9.36 9.36 9.27 9.36 0.0M
2024-09-20 9.22 9.41 9.22 9.31 0.0M
2024-09-19 9.41 9.41 9.22 9.22 0.0M
2024-09-18 9.41 9.41 9.41 9.41 0.0M
2024-09-17 9.34 9.41 9.25 9.41 0.1M
2024-09-16 9.22 9.34 9.04 9.34 0.2M
2024-09-13 9.18 9.18 9.13 9.13 0.0M
2024-09-12 9.36 9.36 9.27 9.27 0.0M
2024-09-11 9.31 9.36 8.97 9.22 0.0M
2024-09-10 9.22 9.31 9.22 9.31 0.0M
2024-09-09 9.41 9.41 9.22 9.22 0.0M
2024-09-06 9.39 9.50 9.39 9.50 0.0M
2024-09-05 9.39 9.39 9.39 9.39 0.0M
2024-09-04 9.43 9.43 9.24 9.24 0.0M
2024-09-03 9.41 9.41 9.33 9.33 0.0M
2024-09-02 9.13 9.50 9.13 9.41 0.0M
2024-08-30 9.31 9.31 9.31 9.31 0.0M
2024-08-29 9.50 9.50 9.31 9.31 0.0M
2024-08-28 9.31 9.50 9.31 9.31 0.0M
2024-08-27 9.40 9.59 9.40 9.59 0.0M
2024-08-26 9.40 9.40 9.31 9.40 0.0M
2024-08-23 9.36 9.40 9.24 9.40 0.0M
2024-08-22 9.40 9.40 9.35 9.40 0.0M
2024-08-21 9.33 9.40 9.31 9.40 0.0M
2024-08-20 9.40 9.40 9.31 9.40 0.0M
2024-08-19 9.31 9.40 9.31 9.40 0.0M
2024-08-16 9.36 9.40 9.22 9.40 0.0M
2024-08-15 9.31 9.40 9.22 9.40 0.0M
2024-08-14 9.22 9.28 9.16 9.28 0.0M
2024-08-13 9.27 9.31 9.17 9.22 0.0M
2024-08-12 9.22 9.27 9.13 9.22 0.2M
2024-08-09 9.10 9.15 8.96 9.06 0.0M
2024-08-08 9.16 9.16 9.10 9.10 0.0M
2024-08-07 9.16 9.16 9.16 9.16 0.0M
2024-08-06 9.22 9.22 9.16 9.16 0.0M
2024-08-05 9.11 9.11 8.95 9.08 0.0M
2024-08-01 9.16 9.16 9.05 9.11 0.0M
2024-07-31 9.11 9.11 9.11 9.11 0.0M
2024-07-30 9.06 9.06 9.06 9.06 0.0M
2024-07-29 9.06 9.06 9.06 9.06 0.0M
2024-07-26 9.11 9.11 9.11 9.11 0.0M
2024-07-25 9.11 9.11 9.06 9.11 0.0M
2024-07-24 9.06 9.11 9.01 9.11 0.0M
2024-07-23 9.11 9.11 9.06 9.06 0.0M
2024-07-22 9.11 9.11 9.11 9.11 0.0M
2024-07-19 9.11 9.11 9.11 9.11 0.0M
2024-07-18 9.11 9.11 9.11 9.11 0.0M
2024-07-17 9.11 9.11 9.04 9.11 0.0M
2024-07-16 9.11 9.11 9.11 9.11 0.0M
2024-07-15 9.11 9.11 9.07 9.11 0.0M
2024-07-12 9.11 9.11 9.11 9.11 0.0M
2024-07-11 9.11 9.11 9.05 9.11 0.0M
2024-07-10 9.05 9.11 9.04 9.11 0.0M
2024-07-09 8.84 9.02 8.84 9.02 0.0M
2024-07-08 9.11 9.11 9.05 9.05 0.0M
2024-07-05 9.11 9.11 9.05 9.05 0.0M
2024-07-04 9.15 9.21 9.07 9.11 0.0M
2024-07-03 9.10 9.15 9.03 9.15 0.0M
2024-07-02 9.21 9.21 9.13 9.16 0.0M
2024-07-01 9.21 9.21 9.07 9.14 0.0M
2024-06-28 8.93 9.08 8.87 9.08 0.0M
2024-06-27 8.81 9.13 8.75 8.99 0.0M
2024-06-26 8.69 8.81 8.69 8.79 0.0M
2024-06-25 8.45 8.69 8.45 8.69 0.0M
2024-06-24 8.71 8.71 8.71 8.71 0.0M
2024-06-21 8.58 8.71 8.58 8.71 0.0M
2024-06-20 8.49 8.57 8.49 8.57 0.0M
2024-06-19 8.57 8.57 8.49 8.49 0.0M
2024-06-18 8.57 8.57 8.57 8.57 0.0M
2024-06-17 8.50 8.57 8.49 8.57 0.0M
2024-06-14 8.49 8.57 8.49 8.49 0.0M
2024-06-13 8.49 8.54 8.49 8.49 0.0M
2024-06-12 8.45 8.45 8.45 8.45 0.0M
2024-06-10 8.54 8.54 8.37 8.37 0.0M
2024-06-07 8.50 8.58 8.50 8.50 0.0M
2024-06-06 8.43 8.51 8.43 8.43 0.0M
2024-06-05 8.45 8.45 8.43 8.43 0.0M
2024-06-04 8.42 8.54 8.42 8.42 0.0M
2024-06-03 8.36 8.36 8.35 8.35 0.0M
2024-05-31 8.37 8.37 8.37 8.37 0.0M
2024-05-29 8.31 8.37 8.30 8.30 0.0M
2024-05-28 8.53 8.53 8.19 8.31 0.0M
2024-05-27 8.41 8.41 8.41 8.41 0.0M
2024-05-23 8.40 8.40 8.33 8.40 0.0M
2024-05-22 8.44 8.44 8.23 8.37 0.0M
2024-05-21 8.53 8.53 8.37 8.50 0.0M
2024-05-20 8.42 8.47 8.30 8.47 0.0M
2024-05-17 8.44 8.44 8.44 8.44 0.0M
2024-05-16 8.44 8.44 8.44 8.44 0.0M
2024-05-15 8.44 8.44 8.44 8.44 0.0M
2024-05-13 8.43 8.43 8.43 8.43 0.0M
2024-05-09 8.35 8.35 8.35 8.35 0.0M
2024-05-08 8.44 8.44 8.44 8.44 0.0M
2024-05-07 8.36 8.44 8.36 8.44 0.0M
2024-05-06 8.37 8.37 8.28 8.28 0.0M
2024-05-03 8.51 8.52 8.16 8.29 0.0M
2024-05-02 8.36 8.44 8.35 8.44 0.0M
2024-04-30 8.32 8.35 8.27 8.27 0.0M
2024-04-29 8.35 8.35 8.26 8.27 0.0M
2024-04-26 8.36 8.40 8.35 8.35 0.0M
2024-04-25 8.36 8.36 8.36 8.36 0.0M
2024-04-24 8.43 8.43 8.31 8.36 0.0M
2024-04-23 8.27 8.27 8.20 8.20 0.0M
2024-04-22 8.38 8.38 8.33 8.33 0.0M
2024-04-19 8.38 8.38 8.33 8.33 0.0M
2024-04-18 8.44 8.44 8.38 8.38 0.0M
2024-04-17 8.44 8.44 8.38 8.38 0.0M
2024-04-16 8.42 8.42 8.28 8.39 0.0M
2024-04-15 8.48 8.48 8.40 8.42 0.0M
2024-04-12 8.40 8.48 8.40 8.48 0.0M
2024-04-11 8.40 8.40 8.40 8.40 0.0M
2024-04-10 8.44 8.44 8.44 8.44 0.0M
2024-04-08 8.49 8.55 8.49 8.49 0.0M
2024-04-05 8.33 8.49 8.33 8.49 0.0M
2024-04-04 8.33 8.33 8.33 8.33 0.0M
2024-04-03 8.44 8.55 8.33 8.33 0.0M
2024-04-02 8.33 8.33 8.31 8.33 0.0M
2024-04-01 8.33 8.33 8.33 8.33 0.0M
2024-03-28 8.31 8.36 8.31 8.36 0.0M
2024-03-27 8.35 8.40 8.31 8.31 0.0M
2024-03-26 8.51 8.51 8.40 8.40 0.0M
2024-03-25 8.40 8.46 8.40 8.46 0.0M
2024-03-22 8.40 8.40 8.40 8.40 0.0M
2024-03-21 8.40 8.40 8.40 8.40 0.0M
2024-03-20 8.35 8.40 8.35 8.40 0.0M
2024-03-19 8.29 8.34 8.29 8.34 0.0M
2024-03-18 8.29 8.29 8.24 8.29 0.0M
2024-03-15 8.32 8.32 8.31 8.31 0.0M
2024-03-14 8.37 8.57 8.37 8.37 0.0M
2024-03-13 8.41 8.41 8.37 8.37 0.0M
2024-03-12 8.31 8.41 8.31 8.41 0.0M
2024-03-11 8.48 8.48 8.35 8.35 0.0M
2024-03-08 8.49 8.49 8.43 8.43 0.0M
2024-03-06 8.37 8.50 8.35 8.44 0.0M
2024-03-05 8.09 8.44 8.09 8.31 0.0M
2024-03-04 8.35 8.40 8.33 8.33 0.0M
2024-03-01 8.35 8.35 8.35 8.35 0.0M
2024-02-29 8.24 8.29 8.24 8.29 0.0M
2024-02-28 8.18 8.18 8.18 8.18 0.0M
2024-02-27 8.35 8.35 8.19 8.19 0.0M
2024-02-26 8.44 8.44 8.35 8.35 0.0M
2024-02-23 8.40 8.40 8.40 8.40 0.0M
2024-02-22 8.44 8.44 8.44 8.44 0.0M
2024-02-21 8.30 8.43 8.30 8.43 0.0M
2024-02-20 8.45 8.45 8.31 8.31 0.0M
2024-02-19 8.49 8.49 8.41 8.45 0.0M
2024-02-16 8.48 8.54 8.48 8.54 0.0M
2024-02-15 8.59 8.59 8.42 8.42 0.0M
2024-02-14 8.59 8.59 8.59 8.59 0.0M
2024-02-09 8.65 8.65 8.59 8.59 0.0M
2024-02-08 8.62 8.62 8.59 8.59 0.0M
2024-02-06 8.62 8.62 8.62 8.62 0.0M
2024-02-05 8.65 8.65 8.59 8.59 0.0M
2024-02-02 8.53 8.65 8.53 8.65 0.0M
2024-02-01 8.36 8.47 8.36 8.47 0.0M
2024-01-31 8.30 8.32 8.27 8.30 0.0M
2024-01-30 8.32 8.34 8.32 8.34 0.0M
2024-01-29 8.26 8.27 8.26 8.27 0.0M
2024-01-26 8.26 8.26 8.17 8.26 0.0M
2024-01-25 8.26 8.26 8.26 8.26 0.0M
2024-01-23 8.27 8.27 8.27 8.27 0.0M
2024-01-22 8.40 8.40 8.31 8.31 0.0M
2024-01-18 8.45 8.45 8.40 8.40 0.0M
2024-01-17 8.41 8.52 8.40 8.52 0.0M
2024-01-16 8.47 8.53 8.47 8.47 0.0M
2024-01-15 8.53 8.53 8.39 8.39 0.0M
2024-01-12 8.39 8.39 8.39 8.39 0.0M
2024-01-11 8.39 8.39 8.39 8.39 0.0M
2024-01-10 8.40 8.40 8.39 8.39 0.0M
2024-01-09 8.52 8.53 8.39 8.39 0.0M
2024-01-08 8.49 8.49 8.39 8.39 0.0M
2024-01-05 8.39 8.39 8.39 8.39 0.0M
2024-01-04 8.39 8.39 8.39 8.39 0.0M
2024-01-02 8.35 8.52 8.35 8.35 0.0M