| 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 |
8.12 |
8.19 |
7.85 |
7.85 |
24.3M |
| 2024-12-30 |
8.24 |
8.26 |
8.08 |
8.12 |
21.4M |
| 2024-12-27 |
8.13 |
8.33 |
8.11 |
8.25 |
30.6M |
| 2024-12-26 |
8.19 |
8.25 |
8.11 |
8.13 |
20.2M |
| 2024-12-25 |
8.39 |
8.40 |
8.03 |
8.13 |
33.8M |
| 2024-12-24 |
8.48 |
8.48 |
8.30 |
8.40 |
21.5M |
| 2024-12-23 |
8.64 |
8.73 |
8.36 |
8.36 |
34.9M |
| 2024-12-20 |
8.79 |
8.84 |
8.72 |
8.72 |
28.5M |
| 2024-12-19 |
8.86 |
9.00 |
8.75 |
8.82 |
33.0M |
| 2024-12-18 |
8.96 |
9.33 |
8.93 |
9.02 |
60.1M |
| 2024-12-17 |
8.96 |
9.03 |
8.73 |
8.77 |
29.5M |
| 2024-12-16 |
9.01 |
9.08 |
8.95 |
9.00 |
26.0M |
| 2024-12-13 |
9.35 |
9.35 |
9.03 |
9.04 |
43.8M |
| 2024-12-12 |
9.28 |
9.36 |
9.19 |
9.36 |
40.0M |
| 2024-12-11 |
9.21 |
9.33 |
9.17 |
9.25 |
28.1M |
| 2024-12-10 |
9.38 |
9.40 |
9.23 |
9.25 |
48.7M |
| 2024-12-09 |
9.35 |
9.36 |
9.09 |
9.19 |
37.4M |
| 2024-12-06 |
9.48 |
9.55 |
9.18 |
9.36 |
54.3M |
| 2024-12-05 |
9.24 |
9.38 |
9.15 |
9.32 |
39.2M |
| 2024-12-04 |
9.25 |
9.39 |
9.17 |
9.21 |
36.6M |
| 2024-12-03 |
9.33 |
9.55 |
9.20 |
9.33 |
42.5M |
| 2024-12-02 |
9.10 |
9.34 |
9.10 |
9.32 |
45.8M |
| 2024-11-29 |
9.11 |
9.28 |
8.96 |
9.16 |
46.9M |
| 2024-11-28 |
9.15 |
9.43 |
9.09 |
9.14 |
49.9M |
| 2024-11-27 |
9.05 |
9.16 |
8.81 |
9.15 |
56.6M |
| 2024-11-26 |
8.93 |
9.79 |
8.83 |
9.32 |
87.5M |
| 2024-11-25 |
9.14 |
9.21 |
8.76 |
8.93 |
46.6M |
| 2024-11-22 |
9.72 |
9.72 |
9.12 |
9.14 |
72.8M |
| 2024-11-21 |
9.28 |
9.88 |
9.21 |
9.72 |
98.1M |
| 2024-11-20 |
9.25 |
9.30 |
9.15 |
9.28 |
51.0M |
| 2024-11-19 |
9.00 |
9.24 |
8.97 |
9.23 |
49.2M |
| 2024-11-18 |
9.20 |
9.32 |
8.93 |
9.00 |
53.9M |
| 2024-11-15 |
9.78 |
9.85 |
9.18 |
9.20 |
91.5M |
| 2024-11-14 |
10.48 |
10.48 |
9.88 |
9.92 |
74.8M |
| 2024-11-13 |
10.20 |
10.50 |
10.15 |
10.47 |
58.9M |
| 2024-11-12 |
10.39 |
10.60 |
10.23 |
10.33 |
74.8M |
| 2024-11-11 |
10.40 |
10.44 |
10.25 |
10.37 |
65.1M |
| 2024-11-08 |
10.54 |
10.70 |
10.37 |
10.44 |
82.0M |
| 2024-11-07 |
10.25 |
10.55 |
10.12 |
10.53 |
85.6M |
| 2024-11-06 |
10.90 |
11.16 |
10.18 |
10.39 |
135.4M |
| 2024-11-05 |
10.70 |
11.10 |
10.67 |
10.94 |
99.5M |
| 2024-11-04 |
10.67 |
11.22 |
10.67 |
10.74 |
108.8M |
| 2024-11-01 |
12.32 |
12.45 |
11.34 |
11.34 |
186.4M |
| 2024-10-31 |
11.90 |
13.09 |
11.72 |
12.60 |
278.2M |
| 2024-10-30 |
11.21 |
11.93 |
10.91 |
11.90 |
193.4M |
| 2024-10-29 |
11.88 |
12.10 |
11.57 |
11.59 |
200.2M |
| 2024-10-28 |
11.36 |
12.25 |
11.04 |
12.06 |
246.5M |
| 2024-10-25 |
11.60 |
12.07 |
11.26 |
11.36 |
259.4M |
| 2024-10-24 |
12.42 |
12.99 |
11.58 |
12.06 |
298.9M |
| 2024-10-23 |
10.98 |
12.29 |
10.90 |
12.29 |
244.6M |
| 2024-10-22 |
11.00 |
11.69 |
10.30 |
11.17 |
242.2M |
| 2024-10-21 |
10.69 |
11.64 |
10.50 |
11.20 |
264.3M |
| 2024-10-18 |
10.00 |
11.00 |
9.61 |
10.69 |
269.6M |
| 2024-10-17 |
11.13 |
11.25 |
9.83 |
10.10 |
275.9M |
| 2024-10-16 |
10.19 |
11.25 |
10.12 |
10.86 |
287.8M |
| 2024-10-15 |
9.83 |
10.90 |
9.60 |
10.32 |
304.3M |
| 2024-10-14 |
8.96 |
9.92 |
8.91 |
9.92 |
214.4M |
| 2024-10-11 |
8.70 |
9.39 |
8.48 |
9.02 |
145.1M |
| 2024-10-10 |
9.44 |
9.79 |
8.78 |
8.83 |
165.7M |
| 2024-10-09 |
10.69 |
10.69 |
9.69 |
9.69 |
198.1M |
| 2024-10-08 |
10.63 |
10.77 |
9.83 |
10.77 |
344.0M |
| 2024-09-30 |
9.05 |
9.89 |
9.05 |
9.79 |
356.2M |
| 2024-09-27 |
9.36 |
9.40 |
9.01 |
9.11 |
248.1M |
| 2024-09-26 |
9.60 |
10.19 |
9.16 |
9.47 |
365.4M |
| 2024-09-25 |
10.50 |
10.87 |
9.91 |
9.91 |
370.6M |
| 2024-09-24 |
12.70 |
13.45 |
11.01 |
11.01 |
389.8M |
| 2024-09-23 |
11.68 |
12.23 |
11.49 |
12.23 |
157.9M |
| 2024-09-20 |
11.12 |
11.12 |
11.12 |
11.12 |
40.1M |
| 2024-09-19 |
8.37 |
10.11 |
8.37 |
10.11 |
187.1M |
| 2024-09-18 |
8.75 |
9.36 |
7.66 |
9.19 |
342.1M |
| 2024-09-13 |
7.68 |
8.51 |
7.43 |
8.51 |
203.5M |
| 2024-09-12 |
6.99 |
7.74 |
6.96 |
7.74 |
269.5M |
| 2024-09-11 |
6.02 |
7.04 |
5.76 |
7.04 |
253.8M |
| 2024-09-10 |
7.28 |
7.28 |
5.98 |
6.40 |
265.0M |
| 2024-09-09 |
6.61 |
6.62 |
6.60 |
6.62 |
44.6M |
| 2024-09-06 |
6.01 |
6.35 |
5.73 |
6.02 |
213.9M |
| 2024-09-05 |
6.50 |
6.50 |
5.45 |
5.77 |
209.5M |
| 2024-09-04 |
5.91 |
5.91 |
5.60 |
5.91 |
114.8M |
| 2024-09-03 |
5.37 |
5.37 |
5.34 |
5.37 |
24.2M |
| 2024-09-02 |
4.88 |
4.88 |
4.88 |
4.88 |
8.1M |
| 2024-08-30 |
4.39 |
4.54 |
4.36 |
4.44 |
13.9M |
| 2024-08-29 |
4.29 |
4.46 |
4.24 |
4.41 |
12.2M |
| 2024-08-28 |
4.28 |
4.33 |
4.26 |
4.28 |
8.3M |
| 2024-08-27 |
4.39 |
4.40 |
4.22 |
4.27 |
14.6M |
| 2024-08-26 |
4.40 |
4.44 |
4.33 |
4.41 |
9.6M |
| 2024-08-23 |
4.50 |
4.55 |
4.39 |
4.40 |
16.0M |
| 2024-08-22 |
4.50 |
4.59 |
4.46 |
4.53 |
14.3M |
| 2024-08-21 |
4.50 |
4.52 |
4.45 |
4.47 |
7.8M |
| 2024-08-20 |
4.64 |
4.68 |
4.43 |
4.50 |
16.7M |
| 2024-08-19 |
4.59 |
4.68 |
4.56 |
4.62 |
9.6M |
| 2024-08-16 |
4.73 |
4.75 |
4.59 |
4.59 |
16.5M |
| 2024-08-15 |
4.75 |
4.81 |
4.65 |
4.75 |
13.9M |
| 2024-08-14 |
4.88 |
4.91 |
4.69 |
4.72 |
20.7M |
| 2024-08-13 |
4.86 |
4.95 |
4.83 |
4.88 |
20.3M |
| 2024-08-12 |
5.04 |
5.08 |
4.84 |
4.88 |
19.4M |
| 2024-08-09 |
4.95 |
5.15 |
4.95 |
5.02 |
21.9M |
| 2024-08-08 |
4.96 |
5.01 |
4.91 |
4.95 |
15.2M |
| 2024-08-07 |
4.94 |
5.08 |
4.94 |
5.03 |
20.6M |
| 2024-08-06 |
4.95 |
5.01 |
4.87 |
4.99 |
16.4M |
| 2024-08-05 |
4.89 |
5.05 |
4.87 |
4.92 |
25.1M |
| 2024-08-02 |
4.93 |
4.98 |
4.90 |
4.92 |
13.5M |
| 2024-08-01 |
4.97 |
5.10 |
4.94 |
4.97 |
23.3M |
| 2024-07-31 |
4.72 |
5.02 |
4.69 |
4.99 |
29.3M |
| 2024-07-30 |
4.75 |
4.79 |
4.67 |
4.74 |
14.2M |
| 2024-07-29 |
4.74 |
4.86 |
4.70 |
4.75 |
27.8M |
| 2024-07-26 |
4.42 |
4.77 |
4.42 |
4.72 |
32.5M |
| 2024-07-25 |
4.37 |
4.47 |
4.30 |
4.42 |
15.6M |
| 2024-07-24 |
4.50 |
4.53 |
4.38 |
4.38 |
18.6M |
| 2024-07-23 |
4.67 |
4.79 |
4.51 |
4.51 |
17.4M |
| 2024-07-22 |
4.59 |
4.77 |
4.59 |
4.69 |
16.6M |
| 2024-07-19 |
4.60 |
4.72 |
4.55 |
4.62 |
19.1M |
| 2024-07-18 |
4.48 |
4.71 |
4.45 |
4.61 |
22.7M |
| 2024-07-17 |
4.70 |
4.70 |
4.51 |
4.51 |
27.2M |
| 2024-07-16 |
4.67 |
4.73 |
4.63 |
4.71 |
17.2M |
| 2024-07-15 |
4.76 |
4.78 |
4.63 |
4.67 |
28.0M |
| 2024-07-12 |
5.08 |
5.09 |
4.81 |
4.81 |
48.5M |
| 2024-07-11 |
5.07 |
5.18 |
5.00 |
5.12 |
35.0M |
| 2024-07-10 |
5.20 |
5.21 |
5.00 |
5.07 |
47.0M |
| 2024-07-09 |
5.03 |
5.29 |
4.99 |
5.24 |
55.3M |
| 2024-07-08 |
5.13 |
5.24 |
5.03 |
5.05 |
40.6M |
| 2024-07-05 |
4.93 |
5.15 |
4.89 |
5.14 |
39.7M |
| 2024-07-04 |
5.03 |
5.10 |
4.93 |
4.93 |
30.5M |
| 2024-07-03 |
5.11 |
5.19 |
4.97 |
5.02 |
39.6M |
| 2024-07-02 |
5.14 |
5.26 |
5.08 |
5.17 |
44.5M |
| 2024-07-01 |
5.20 |
5.50 |
5.16 |
5.20 |
80.3M |
| 2024-06-28 |
4.99 |
5.53 |
4.90 |
5.21 |
96.4M |
| 2024-06-27 |
4.75 |
5.31 |
4.71 |
5.04 |
68.4M |
| 2024-06-26 |
4.77 |
4.85 |
4.66 |
4.83 |
28.5M |
| 2024-06-25 |
4.70 |
4.86 |
4.55 |
4.86 |
35.1M |
| 2024-06-24 |
4.76 |
4.91 |
4.69 |
4.73 |
28.7M |
| 2024-06-21 |
4.95 |
4.97 |
4.81 |
4.82 |
37.7M |
| 2024-06-20 |
4.78 |
5.04 |
4.74 |
5.01 |
73.9M |
| 2024-06-19 |
4.95 |
4.99 |
4.80 |
4.82 |
40.7M |
| 2024-06-18 |
5.08 |
5.08 |
4.88 |
4.95 |
84.7M |
| 2024-06-17 |
4.62 |
5.09 |
4.60 |
5.09 |
50.6M |
| 2024-06-14 |
4.39 |
4.76 |
4.35 |
4.63 |
57.3M |
| 2024-06-13 |
4.46 |
4.57 |
4.40 |
4.44 |
39.6M |
| 2024-06-12 |
4.45 |
4.58 |
4.41 |
4.52 |
33.1M |
| 2024-06-11 |
4.55 |
4.57 |
4.37 |
4.51 |
33.8M |
| 2024-06-07 |
4.65 |
4.68 |
4.47 |
4.53 |
35.0M |
| 2024-06-06 |
4.76 |
4.85 |
4.55 |
4.63 |
65.7M |
| 2024-06-05 |
5.00 |
5.05 |
4.75 |
4.76 |
95.7M |
| 2024-06-04 |
4.29 |
4.69 |
4.05 |
4.69 |
50.8M |
| 2024-06-03 |
4.49 |
4.49 |
4.21 |
4.26 |
35.7M |
| 2024-05-31 |
4.49 |
4.54 |
4.45 |
4.52 |
24.5M |
| 2024-05-30 |
4.62 |
4.65 |
4.45 |
4.52 |
34.8M |
| 2024-05-29 |
4.73 |
4.80 |
4.55 |
4.60 |
55.9M |
| 2024-05-28 |
4.72 |
4.84 |
4.65 |
4.73 |
94.1M |
| 2024-05-27 |
4.18 |
4.63 |
4.17 |
4.63 |
38.8M |
| 2024-05-24 |
4.14 |
4.33 |
4.13 |
4.21 |
15.7M |
| 2024-05-23 |
4.23 |
4.23 |
4.12 |
4.14 |
10.6M |
| 2024-05-22 |
4.27 |
4.27 |
4.18 |
4.23 |
10.9M |
| 2024-05-21 |
4.35 |
4.35 |
4.22 |
4.24 |
11.9M |
| 2024-05-20 |
4.30 |
4.41 |
4.29 |
4.34 |
13.2M |
| 2024-05-17 |
4.27 |
4.34 |
4.25 |
4.31 |
9.6M |
| 2024-05-16 |
4.35 |
4.41 |
4.28 |
4.30 |
12.2M |
| 2024-05-15 |
4.41 |
4.49 |
4.33 |
4.34 |
15.3M |
| 2024-05-14 |
4.35 |
4.51 |
4.32 |
4.44 |
21.5M |
| 2024-05-13 |
4.34 |
4.50 |
4.28 |
4.39 |
26.5M |
| 2024-05-10 |
4.29 |
4.43 |
4.24 |
4.37 |
17.5M |
| 2024-05-09 |
4.25 |
4.34 |
4.24 |
4.28 |
8.8M |
| 2024-05-08 |
4.33 |
4.37 |
4.23 |
4.23 |
12.6M |
| 2024-05-07 |
4.37 |
4.39 |
4.31 |
4.33 |
11.4M |
| 2024-05-06 |
4.37 |
4.41 |
4.33 |
4.40 |
15.2M |
| 2024-04-30 |
4.30 |
4.36 |
4.25 |
4.28 |
12.7M |
| 2024-04-29 |
4.17 |
4.32 |
4.16 |
4.32 |
16.7M |
| 2024-04-26 |
4.13 |
4.18 |
4.06 |
4.18 |
12.4M |
| 2024-04-25 |
4.07 |
4.21 |
4.01 |
4.10 |
13.3M |
| 2024-04-24 |
4.08 |
4.11 |
4.02 |
4.09 |
9.7M |
| 2024-04-23 |
4.02 |
4.04 |
3.93 |
4.00 |
14.6M |
| 2024-04-22 |
4.00 |
4.07 |
3.92 |
3.97 |
12.0M |
| 2024-04-19 |
4.13 |
4.24 |
4.04 |
4.05 |
17.0M |
| 2024-04-18 |
4.09 |
4.21 |
4.02 |
4.13 |
23.7M |
| 2024-04-17 |
3.74 |
4.05 |
3.74 |
4.04 |
22.4M |
| 2024-04-16 |
3.98 |
4.00 |
3.68 |
3.69 |
25.3M |
| 2024-04-15 |
4.17 |
4.22 |
3.97 |
4.06 |
22.5M |
| 2024-04-12 |
4.26 |
4.29 |
4.20 |
4.21 |
15.3M |
| 2024-04-11 |
4.14 |
4.39 |
4.10 |
4.30 |
24.9M |
| 2024-04-10 |
4.26 |
4.26 |
4.11 |
4.14 |
9.1M |
| 2024-04-09 |
4.19 |
4.27 |
4.17 |
4.24 |
9.8M |
| 2024-04-08 |
4.24 |
4.25 |
4.16 |
4.17 |
11.5M |
| 2024-04-03 |
4.30 |
4.30 |
4.20 |
4.22 |
8.3M |
| 2024-04-02 |
4.22 |
4.28 |
4.20 |
4.27 |
11.6M |
| 2024-04-01 |
4.12 |
4.24 |
4.12 |
4.22 |
9.7M |
| 2024-03-29 |
4.09 |
4.15 |
4.09 |
4.14 |
8.1M |
| 2024-03-28 |
4.03 |
4.15 |
4.03 |
4.10 |
10.1M |
| 2024-03-27 |
4.21 |
4.22 |
4.03 |
4.04 |
12.1M |
| 2024-03-26 |
4.18 |
4.22 |
4.11 |
4.20 |
11.6M |
| 2024-03-25 |
4.30 |
4.30 |
4.17 |
4.18 |
11.4M |
| 2024-03-22 |
4.34 |
4.36 |
4.25 |
4.30 |
13.0M |
| 2024-03-21 |
4.33 |
4.36 |
4.28 |
4.34 |
12.2M |
| 2024-03-20 |
4.30 |
4.34 |
4.29 |
4.34 |
10.8M |
| 2024-03-19 |
4.37 |
4.37 |
4.30 |
4.31 |
11.5M |
| 2024-03-18 |
4.40 |
4.40 |
4.32 |
4.37 |
13.5M |
| 2024-03-15 |
4.27 |
4.34 |
4.25 |
4.34 |
10.9M |
| 2024-03-14 |
4.33 |
4.36 |
4.23 |
4.28 |
12.9M |
| 2024-03-13 |
4.30 |
4.38 |
4.30 |
4.33 |
14.4M |
| 2024-03-12 |
4.32 |
4.36 |
4.28 |
4.31 |
17.4M |
| 2024-03-11 |
4.26 |
4.32 |
4.24 |
4.31 |
16.4M |
| 2024-03-08 |
4.20 |
4.26 |
4.15 |
4.22 |
11.2M |
| 2024-03-07 |
4.30 |
4.35 |
4.14 |
4.16 |
21.5M |
| 2024-03-06 |
4.15 |
4.37 |
4.13 |
4.28 |
24.5M |
| 2024-03-05 |
4.33 |
4.33 |
4.16 |
4.18 |
24.9M |
| 2024-03-04 |
4.29 |
4.56 |
4.25 |
4.33 |
38.3M |
| 2024-03-01 |
4.11 |
4.39 |
4.11 |
4.27 |
28.6M |
| 2024-02-29 |
4.01 |
4.15 |
4.00 |
4.15 |
12.7M |
| 2024-02-28 |
4.20 |
4.29 |
4.02 |
4.04 |
20.5M |
| 2024-02-27 |
4.15 |
4.20 |
4.12 |
4.20 |
10.0M |
| 2024-02-26 |
4.09 |
4.25 |
4.08 |
4.13 |
16.6M |
| 2024-02-23 |
4.05 |
4.09 |
3.98 |
4.06 |
12.4M |
| 2024-02-22 |
4.03 |
4.09 |
3.98 |
4.05 |
8.1M |
| 2024-02-21 |
3.97 |
4.12 |
3.90 |
4.03 |
14.1M |
| 2024-02-20 |
4.01 |
4.03 |
3.94 |
3.97 |
11.6M |
| 2024-02-19 |
4.00 |
4.12 |
3.96 |
4.05 |
19.5M |
| 2024-02-08 |
3.88 |
4.02 |
3.82 |
3.91 |
25.6M |
| 2024-02-07 |
3.67 |
3.89 |
3.57 |
3.83 |
27.8M |
| 2024-02-06 |
3.24 |
3.63 |
3.20 |
3.56 |
21.3M |
| 2024-02-05 |
3.63 |
3.66 |
3.34 |
3.35 |
22.3M |
| 2024-02-02 |
3.90 |
3.96 |
3.53 |
3.71 |
16.6M |
| 2024-02-01 |
3.88 |
3.97 |
3.78 |
3.87 |
14.3M |
| 2024-01-31 |
4.14 |
4.23 |
3.96 |
3.98 |
17.5M |
| 2024-01-30 |
4.34 |
4.48 |
4.22 |
4.26 |
10.3M |
| 2024-01-29 |
4.43 |
4.48 |
4.33 |
4.35 |
10.1M |
| 2024-01-26 |
4.40 |
4.49 |
4.37 |
4.44 |
12.4M |
| 2024-01-25 |
4.19 |
4.39 |
4.16 |
4.39 |
12.4M |
| 2024-01-24 |
4.17 |
4.24 |
4.05 |
4.21 |
13.1M |
| 2024-01-23 |
4.16 |
4.22 |
4.03 |
4.15 |
12.8M |
| 2024-01-22 |
4.48 |
4.48 |
4.09 |
4.17 |
16.6M |
| 2024-01-19 |
4.60 |
4.61 |
4.48 |
4.48 |
11.0M |
| 2024-01-18 |
4.61 |
4.68 |
4.47 |
4.63 |
21.5M |
| 2024-01-17 |
4.79 |
4.99 |
4.69 |
4.69 |
22.1M |
| 2024-01-16 |
4.80 |
4.85 |
4.71 |
4.80 |
9.0M |
| 2024-01-15 |
4.80 |
4.85 |
4.77 |
4.80 |
9.5M |
| 2024-01-12 |
4.80 |
4.89 |
4.78 |
4.80 |
8.1M |
| 2024-01-11 |
4.77 |
4.83 |
4.74 |
4.80 |
9.0M |
| 2024-01-10 |
4.74 |
4.84 |
4.69 |
4.77 |
7.4M |
| 2024-01-09 |
4.72 |
4.82 |
4.71 |
4.75 |
7.6M |
| 2024-01-08 |
4.80 |
4.83 |
4.72 |
4.73 |
8.8M |
| 2024-01-05 |
4.91 |
4.93 |
4.79 |
4.82 |
10.1M |
| 2024-01-04 |
4.94 |
4.97 |
4.87 |
4.90 |
8.4M |
| 2024-01-03 |
4.88 |
4.98 |
4.88 |
4.92 |
11.1M |
| 2024-01-02 |
4.95 |
4.99 |
4.89 |
4.91 |
14.7M |