| 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 |
90.00 |
90.00 |
87.00 |
87.00 |
213.2M |
| 2024-12-27 |
88.00 |
91.00 |
88.00 |
90.00 |
60.6M |
| 2024-12-24 |
88.00 |
89.00 |
87.00 |
88.00 |
94.9M |
| 2024-12-23 |
88.00 |
91.00 |
88.00 |
88.00 |
143.6M |
| 2024-12-20 |
87.00 |
90.00 |
85.00 |
88.00 |
174.9M |
| 2024-12-19 |
90.00 |
90.00 |
82.00 |
87.00 |
149.1M |
| 2024-12-18 |
90.00 |
92.00 |
89.00 |
90.00 |
175.0M |
| 2024-12-17 |
88.00 |
90.00 |
87.00 |
89.00 |
243.6M |
| 2024-12-16 |
94.00 |
94.00 |
87.00 |
88.00 |
268.8M |
| 2024-12-13 |
93.00 |
96.00 |
91.00 |
93.00 |
310.7M |
| 2024-12-12 |
92.00 |
93.00 |
90.00 |
92.00 |
269.7M |
| 2024-12-11 |
91.00 |
93.00 |
89.00 |
91.00 |
204.8M |
| 2024-12-10 |
92.00 |
93.00 |
89.00 |
91.00 |
206.9M |
| 2024-12-09 |
88.00 |
93.00 |
87.00 |
91.00 |
319.0M |
| 2024-12-06 |
91.00 |
91.00 |
84.00 |
88.00 |
321.0M |
| 2024-12-05 |
91.00 |
95.00 |
89.00 |
90.00 |
363.4M |
| 2024-12-04 |
87.00 |
91.00 |
85.00 |
91.00 |
273.4M |
| 2024-12-03 |
84.00 |
88.00 |
82.00 |
87.00 |
393.1M |
| 2024-12-02 |
87.00 |
87.00 |
77.00 |
84.00 |
462.5M |
| 2024-11-29 |
73.00 |
79.00 |
72.00 |
78.00 |
456.0M |
| 2024-11-28 |
67.00 |
75.00 |
66.00 |
74.00 |
395.9M |
| 2024-11-26 |
72.00 |
72.00 |
65.00 |
66.00 |
75.4M |
| 2024-11-25 |
73.00 |
75.00 |
70.00 |
71.00 |
134.0M |
| 2024-11-22 |
72.00 |
74.00 |
71.00 |
72.00 |
124.1M |
| 2024-11-21 |
75.00 |
76.00 |
72.00 |
72.00 |
112.8M |
| 2024-11-20 |
71.00 |
76.00 |
71.00 |
75.00 |
231.5M |
| 2024-11-19 |
70.00 |
74.00 |
70.00 |
71.00 |
209.6M |
| 2024-11-18 |
71.00 |
72.00 |
69.00 |
70.00 |
168.6M |
| 2024-11-15 |
71.00 |
73.00 |
70.00 |
71.00 |
88.1M |
| 2024-11-14 |
73.00 |
74.00 |
71.00 |
71.00 |
137.5M |
| 2024-11-13 |
78.00 |
78.00 |
71.00 |
73.00 |
230.9M |
| 2024-11-12 |
71.00 |
79.00 |
70.00 |
77.00 |
319.6M |
| 2024-11-11 |
70.00 |
72.00 |
69.00 |
70.00 |
119.9M |
| 2024-11-08 |
70.00 |
72.00 |
68.00 |
70.00 |
112.9M |
| 2024-11-07 |
71.00 |
73.00 |
67.00 |
69.00 |
221.7M |
| 2024-11-06 |
75.00 |
75.00 |
72.00 |
72.00 |
206.2M |
| 2024-11-05 |
70.00 |
75.00 |
69.00 |
74.00 |
382.6M |
| 2024-11-04 |
72.00 |
74.00 |
68.00 |
70.00 |
221.0M |
| 2024-11-01 |
76.00 |
76.00 |
71.00 |
72.00 |
154.7M |
| 2024-10-31 |
78.00 |
79.00 |
73.00 |
76.00 |
150.9M |
| 2024-10-30 |
79.00 |
82.00 |
77.00 |
78.00 |
159.6M |
| 2024-10-29 |
85.00 |
86.00 |
77.00 |
79.00 |
313.1M |
| 2024-10-28 |
81.00 |
86.00 |
77.00 |
84.00 |
373.3M |
| 2024-10-25 |
83.00 |
88.00 |
80.00 |
80.00 |
159.8M |
| 2024-10-24 |
91.00 |
91.00 |
82.00 |
83.00 |
315.4M |
| 2024-10-23 |
71.00 |
93.00 |
71.00 |
90.00 |
1,042.0M |
| 2024-10-22 |
69.00 |
72.00 |
68.00 |
71.00 |
308.5M |
| 2024-10-21 |
68.00 |
70.00 |
66.00 |
69.00 |
289.1M |
| 2024-10-18 |
68.00 |
69.00 |
66.00 |
67.00 |
194.8M |
| 2024-10-17 |
68.00 |
69.00 |
66.00 |
68.00 |
179.8M |
| 2024-10-16 |
68.00 |
69.00 |
66.00 |
67.00 |
151.5M |
| 2024-10-15 |
66.00 |
69.00 |
66.00 |
68.00 |
316.5M |
| 2024-10-14 |
64.00 |
67.00 |
64.00 |
66.00 |
233.1M |
| 2024-10-11 |
66.00 |
67.00 |
63.00 |
64.00 |
33.3M |
| 2024-10-10 |
65.00 |
67.00 |
65.00 |
65.00 |
9.6M |
| 2024-10-09 |
65.00 |
67.00 |
65.00 |
66.00 |
278.9M |
| 2024-10-08 |
66.00 |
67.00 |
64.00 |
65.00 |
58.8M |
| 2024-10-07 |
67.00 |
67.00 |
65.00 |
65.00 |
22.1M |
| 2024-10-04 |
66.00 |
67.00 |
64.00 |
66.00 |
108.6M |
| 2024-10-03 |
64.00 |
68.00 |
64.00 |
65.00 |
75.4M |
| 2024-10-02 |
72.00 |
72.00 |
64.00 |
64.00 |
267.2M |
| 2024-10-01 |
62.00 |
72.00 |
62.00 |
70.00 |
223.4M |
| 2024-08-30 |
63.00 |
64.00 |
61.00 |
62.00 |
384.4M |
| 2024-08-29 |
63.00 |
65.00 |
60.00 |
62.00 |
221.1M |
| 2024-08-28 |
67.00 |
68.00 |
63.00 |
63.00 |
414.9M |
| 2024-08-27 |
70.00 |
70.00 |
66.00 |
67.00 |
361.3M |
| 2024-08-26 |
72.00 |
72.00 |
68.00 |
69.00 |
385.7M |
| 2024-08-23 |
70.00 |
71.00 |
68.00 |
71.00 |
364.4M |
| 2024-08-22 |
71.00 |
72.00 |
68.00 |
68.00 |
232.5M |
| 2024-08-21 |
72.00 |
73.00 |
71.00 |
71.00 |
247.0M |
| 2024-08-20 |
77.00 |
77.00 |
72.00 |
72.00 |
248.7M |
| 2024-08-19 |
77.00 |
77.00 |
71.00 |
74.00 |
337.3M |
| 2024-08-16 |
75.00 |
79.00 |
75.00 |
75.00 |
295.7M |
| 2024-08-15 |
79.00 |
80.00 |
74.00 |
75.00 |
384.3M |
| 2024-08-14 |
67.00 |
81.00 |
67.00 |
78.00 |
456.9M |
| 2024-08-13 |
72.00 |
80.00 |
69.00 |
76.00 |
649.8M |
| 2024-08-12 |
75.00 |
75.00 |
67.00 |
71.00 |
785.4M |
| 2024-08-09 |
62.00 |
70.00 |
62.00 |
70.00 |
655.6M |
| 2024-08-08 |
60.00 |
63.00 |
60.00 |
62.00 |
650.8M |
| 2024-08-07 |
60.00 |
61.00 |
59.00 |
61.00 |
587.0M |
| 2024-08-06 |
59.00 |
60.00 |
58.00 |
60.00 |
578.2M |
| 2024-08-05 |
60.00 |
61.00 |
58.00 |
59.00 |
554.0M |
| 2024-08-02 |
61.00 |
62.00 |
59.00 |
60.00 |
657.0M |
| 2024-08-01 |
60.00 |
62.00 |
60.00 |
61.00 |
522.0M |
| 2024-07-31 |
60.00 |
61.00 |
59.00 |
61.00 |
555.6M |
| 2024-07-30 |
64.00 |
64.00 |
59.00 |
59.00 |
629.1M |
| 2024-07-29 |
60.00 |
64.00 |
60.00 |
63.00 |
534.6M |
| 2024-07-26 |
61.00 |
62.00 |
60.00 |
60.00 |
247.7M |
| 2024-07-25 |
61.00 |
62.00 |
60.00 |
61.00 |
169.9M |
| 2024-07-24 |
64.00 |
64.00 |
61.00 |
61.00 |
443.2M |
| 2024-07-23 |
64.00 |
65.00 |
63.00 |
64.00 |
238.5M |
| 2024-07-22 |
64.00 |
65.00 |
63.00 |
64.00 |
353.0M |
| 2024-07-19 |
64.00 |
64.00 |
62.00 |
63.00 |
363.4M |
| 2024-07-18 |
64.00 |
64.00 |
62.00 |
63.00 |
194.4M |
| 2024-07-17 |
65.00 |
65.00 |
62.00 |
63.00 |
297.6M |
| 2024-07-16 |
64.00 |
66.00 |
63.00 |
64.00 |
363.1M |
| 2024-07-15 |
62.00 |
64.00 |
61.00 |
63.00 |
377.2M |
| 2024-07-12 |
61.00 |
62.00 |
60.00 |
61.00 |
277.0M |
| 2024-07-11 |
60.00 |
61.00 |
59.00 |
60.00 |
215.3M |
| 2024-07-10 |
60.00 |
62.00 |
59.00 |
59.00 |
280.3M |
| 2024-07-09 |
60.00 |
62.00 |
60.00 |
60.00 |
335.8M |
| 2024-07-08 |
62.00 |
63.00 |
60.00 |
60.00 |
201.8M |
| 2024-07-05 |
61.00 |
62.00 |
60.00 |
62.00 |
210.4M |
| 2024-07-04 |
62.00 |
62.00 |
60.00 |
60.00 |
205.6M |
| 2024-07-03 |
61.00 |
63.00 |
60.00 |
61.00 |
397.2M |
| 2024-07-02 |
62.00 |
63.00 |
61.00 |
61.00 |
323.3M |
| 2024-07-01 |
65.00 |
65.00 |
62.00 |
62.00 |
93.8M |
| 2024-06-28 |
65.00 |
67.00 |
64.00 |
64.00 |
103.9M |
| 2024-06-27 |
67.00 |
68.00 |
65.00 |
65.00 |
235.1M |
| 2024-06-26 |
67.00 |
68.00 |
66.00 |
66.00 |
180.0M |
| 2024-06-25 |
69.00 |
69.00 |
67.00 |
67.00 |
432.6M |
| 2024-06-24 |
66.00 |
68.00 |
64.00 |
67.00 |
177.2M |
| 2024-06-21 |
67.00 |
67.00 |
65.00 |
65.00 |
75.4M |
| 2024-06-20 |
67.00 |
69.00 |
66.00 |
66.00 |
151.3M |
| 2024-06-19 |
65.00 |
67.00 |
64.00 |
67.00 |
123.0M |
| 2024-06-14 |
65.00 |
66.00 |
63.00 |
65.00 |
102.1M |
| 2024-06-13 |
63.00 |
65.00 |
63.00 |
65.00 |
90.2M |
| 2024-06-12 |
63.00 |
68.00 |
63.00 |
64.00 |
94.1M |
| 2024-06-11 |
65.00 |
66.00 |
62.00 |
66.00 |
78.3M |
| 2024-06-10 |
66.00 |
66.00 |
60.00 |
64.00 |
81.7M |
| 2024-06-07 |
65.00 |
66.00 |
63.00 |
66.00 |
79.4M |
| 2024-06-06 |
67.00 |
67.00 |
64.00 |
66.00 |
202.7M |
| 2024-06-05 |
68.00 |
68.00 |
63.00 |
68.00 |
280.6M |
| 2024-06-04 |
74.00 |
74.00 |
62.00 |
68.00 |
406.5M |
| 2024-06-03 |
70.00 |
70.00 |
60.00 |
69.00 |
732.0M |
| 2024-05-31 |
79.00 |
80.00 |
62.00 |
62.00 |
851.5M |
| 2024-05-30 |
77.00 |
80.00 |
77.00 |
79.00 |
435.0M |
| 2024-05-29 |
79.00 |
81.00 |
77.00 |
78.00 |
183.1M |
| 2024-05-28 |
80.00 |
81.00 |
77.00 |
79.00 |
185.1M |
| 2024-05-27 |
79.00 |
81.00 |
74.00 |
79.00 |
205.1M |
| 2024-05-22 |
63.00 |
81.00 |
61.00 |
79.00 |
363.9M |
| 2024-05-21 |
82.00 |
83.00 |
61.00 |
61.00 |
213.5M |
| 2024-05-20 |
80.00 |
82.00 |
78.00 |
81.00 |
189.3M |
| 2024-05-17 |
81.00 |
81.00 |
79.00 |
79.00 |
135.2M |
| 2024-05-16 |
81.00 |
82.00 |
79.00 |
80.00 |
339.8M |
| 2024-05-15 |
83.00 |
83.00 |
79.00 |
80.00 |
489.9M |
| 2024-05-14 |
82.00 |
84.00 |
81.00 |
82.00 |
294.3M |
| 2024-05-13 |
85.00 |
85.00 |
81.00 |
82.00 |
357.8M |
| 2024-05-08 |
88.00 |
89.00 |
82.00 |
83.00 |
211.0M |
| 2024-05-07 |
87.00 |
88.00 |
84.00 |
87.00 |
493.9M |
| 2024-05-06 |
84.00 |
86.00 |
83.00 |
84.00 |
473.7M |
| 2024-05-03 |
85.00 |
87.00 |
83.00 |
84.00 |
342.0M |
| 2024-05-02 |
92.00 |
92.00 |
84.00 |
84.00 |
453.6M |
| 2024-04-30 |
87.00 |
90.00 |
85.00 |
90.00 |
250.2M |
| 2024-04-29 |
80.00 |
87.00 |
79.00 |
87.00 |
194.4M |
| 2024-04-26 |
79.00 |
81.00 |
79.00 |
80.00 |
97.8M |
| 2024-04-25 |
82.00 |
82.00 |
77.00 |
80.00 |
121.1M |
| 2024-04-24 |
82.00 |
84.00 |
80.00 |
81.00 |
51.5M |
| 2024-04-23 |
78.00 |
85.00 |
78.00 |
81.00 |
60.3M |
| 2024-04-22 |
81.00 |
82.00 |
78.00 |
78.00 |
91.9M |
| 2024-04-19 |
81.00 |
82.00 |
80.00 |
80.00 |
76.5M |
| 2024-04-18 |
88.00 |
88.00 |
81.00 |
81.00 |
155.2M |
| 2024-04-17 |
84.00 |
87.00 |
80.00 |
85.00 |
195.1M |
| 2024-04-16 |
82.00 |
83.00 |
79.00 |
82.00 |
78.7M |
| 2024-04-05 |
83.00 |
84.00 |
80.00 |
81.00 |
230.2M |
| 2024-04-04 |
82.00 |
86.00 |
81.00 |
83.00 |
201.0M |
| 2024-04-03 |
85.00 |
87.00 |
83.00 |
83.00 |
160.7M |
| 2024-04-02 |
76.00 |
84.00 |
73.00 |
84.00 |
62.1M |
| 2024-04-01 |
81.00 |
89.00 |
59.00 |
76.00 |
46.7M |
| 2024-02-29 |
79.00 |
82.00 |
73.00 |
82.00 |
150.4M |
| 2024-02-28 |
85.00 |
85.00 |
70.00 |
80.00 |
192.7M |
| 2024-02-27 |
89.00 |
90.00 |
76.00 |
88.00 |
484.7M |
| 2024-02-26 |
94.00 |
95.00 |
92.00 |
93.00 |
312.9M |
| 2024-02-23 |
95.00 |
96.00 |
92.00 |
94.00 |
332.9M |
| 2024-02-22 |
92.00 |
97.00 |
92.00 |
95.00 |
448.6M |
| 2024-02-21 |
94.00 |
95.00 |
92.00 |
93.00 |
320.0M |
| 2024-02-20 |
92.00 |
96.00 |
92.00 |
94.00 |
278.7M |
| 2024-02-19 |
92.00 |
94.00 |
90.00 |
94.00 |
348.9M |
| 2024-02-16 |
91.00 |
92.00 |
85.00 |
92.00 |
206.7M |
| 2024-02-15 |
93.00 |
94.00 |
90.00 |
91.00 |
144.2M |
| 2024-02-13 |
93.00 |
94.00 |
92.00 |
93.00 |
282.6M |
| 2024-02-12 |
98.00 |
98.00 |
93.00 |
93.00 |
203.5M |
| 2024-02-07 |
94.00 |
97.00 |
93.00 |
95.00 |
348.2M |
| 2024-02-06 |
93.00 |
95.00 |
91.00 |
94.00 |
245.2M |
| 2024-02-05 |
92.00 |
94.00 |
90.00 |
93.00 |
224.6M |
| 2024-02-02 |
87.00 |
92.00 |
85.00 |
92.00 |
203.0M |
| 2024-02-01 |
92.00 |
92.00 |
84.00 |
87.00 |
337.8M |
| 2024-01-31 |
93.00 |
93.00 |
89.00 |
92.00 |
216.6M |
| 2024-01-30 |
92.00 |
94.00 |
91.00 |
92.00 |
234.3M |
| 2024-01-29 |
93.00 |
95.00 |
92.00 |
92.00 |
184.2M |
| 2024-01-26 |
94.00 |
96.00 |
92.00 |
93.00 |
262.3M |
| 2024-01-25 |
95.00 |
95.00 |
92.00 |
94.00 |
204.4M |
| 2024-01-24 |
93.00 |
94.00 |
90.00 |
93.00 |
203.4M |
| 2024-01-23 |
93.00 |
94.00 |
91.00 |
93.00 |
226.9M |
| 2024-01-22 |
93.00 |
94.00 |
90.00 |
93.00 |
146.8M |
| 2024-01-19 |
99.00 |
99.00 |
92.00 |
92.00 |
194.9M |
| 2024-01-18 |
97.00 |
97.00 |
93.00 |
96.00 |
160.8M |
| 2024-01-17 |
98.00 |
100.00 |
95.00 |
96.00 |
146.5M |
| 2024-01-16 |
98.00 |
98.00 |
96.00 |
98.00 |
150.8M |
| 2024-01-15 |
96.00 |
98.00 |
92.00 |
98.00 |
197.4M |
| 2024-01-12 |
99.00 |
100.00 |
92.00 |
96.00 |
217.0M |
| 2024-01-11 |
101.00 |
101.00 |
98.00 |
99.00 |
255.6M |
| 2024-01-10 |
101.00 |
102.00 |
100.00 |
100.00 |
223.5M |
| 2024-01-09 |
102.00 |
104.00 |
99.00 |
100.00 |
477.8M |
| 2024-01-08 |
108.00 |
109.00 |
101.00 |
102.00 |
223.3M |
| 2024-01-05 |
105.00 |
108.00 |
104.00 |
107.00 |
373.6M |
| 2024-01-04 |
106.00 |
107.00 |
104.00 |
104.00 |
224.0M |
| 2024-01-03 |
106.00 |
106.00 |
103.00 |
106.00 |
329.4M |
| 2024-01-02 |
106.00 |
107.00 |
102.00 |
104.00 |
300.0M |