| 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 |
3.52 |
3.57 |
3.31 |
3.31 |
74.3M |
| 2024-12-30 |
3.61 |
3.61 |
3.45 |
3.51 |
61.0M |
| 2024-12-27 |
3.61 |
3.74 |
3.60 |
3.63 |
65.8M |
| 2024-12-26 |
3.62 |
3.73 |
3.59 |
3.64 |
60.2M |
| 2024-12-25 |
3.81 |
3.83 |
3.52 |
3.57 |
94.7M |
| 2024-12-24 |
3.99 |
4.02 |
3.75 |
3.84 |
96.5M |
| 2024-12-23 |
4.26 |
4.31 |
3.94 |
3.95 |
143.0M |
| 2024-12-20 |
3.94 |
4.48 |
3.92 |
4.29 |
214.0M |
| 2024-12-19 |
3.86 |
4.01 |
3.83 |
3.96 |
71.4M |
| 2024-12-18 |
3.91 |
4.02 |
3.80 |
3.94 |
74.8M |
| 2024-12-17 |
4.15 |
4.17 |
3.88 |
3.89 |
125.7M |
| 2024-12-16 |
4.35 |
4.39 |
4.15 |
4.19 |
117.5M |
| 2024-12-13 |
4.29 |
4.52 |
4.25 |
4.30 |
196.5M |
| 2024-12-12 |
4.29 |
4.45 |
4.21 |
4.41 |
169.6M |
| 2024-12-11 |
4.19 |
4.36 |
4.18 |
4.30 |
125.7M |
| 2024-12-10 |
4.26 |
4.38 |
4.21 |
4.23 |
172.3M |
| 2024-12-09 |
4.21 |
4.30 |
4.06 |
4.13 |
124.2M |
| 2024-12-06 |
4.23 |
4.33 |
4.14 |
4.25 |
141.5M |
| 2024-12-05 |
4.08 |
4.23 |
4.06 |
4.17 |
117.0M |
| 2024-12-04 |
4.20 |
4.34 |
4.10 |
4.13 |
138.6M |
| 2024-12-03 |
4.10 |
4.22 |
3.98 |
4.19 |
138.5M |
| 2024-12-02 |
3.93 |
4.15 |
3.92 |
4.10 |
113.7M |
| 2024-11-29 |
3.82 |
3.96 |
3.79 |
3.92 |
95.7M |
| 2024-11-28 |
3.80 |
3.95 |
3.79 |
3.82 |
87.4M |
| 2024-11-27 |
3.65 |
3.82 |
3.55 |
3.80 |
80.6M |
| 2024-11-26 |
3.81 |
3.89 |
3.69 |
3.71 |
61.5M |
| 2024-11-25 |
3.80 |
3.85 |
3.63 |
3.83 |
70.4M |
| 2024-11-22 |
3.91 |
4.05 |
3.76 |
3.78 |
94.4M |
| 2024-11-21 |
3.99 |
4.01 |
3.88 |
3.95 |
77.3M |
| 2024-11-20 |
3.75 |
4.02 |
3.72 |
3.99 |
108.2M |
| 2024-11-19 |
3.63 |
3.79 |
3.58 |
3.78 |
80.1M |
| 2024-11-18 |
3.90 |
3.94 |
3.60 |
3.63 |
106.9M |
| 2024-11-15 |
4.04 |
4.14 |
3.90 |
3.90 |
96.9M |
| 2024-11-14 |
4.19 |
4.21 |
4.01 |
4.02 |
96.9M |
| 2024-11-13 |
4.18 |
4.32 |
4.03 |
4.24 |
128.7M |
| 2024-11-12 |
4.46 |
4.47 |
4.15 |
4.22 |
172.9M |
| 2024-11-11 |
4.32 |
4.66 |
4.32 |
4.46 |
189.3M |
| 2024-11-08 |
4.55 |
4.58 |
4.32 |
4.34 |
192.2M |
| 2024-11-07 |
4.30 |
4.55 |
4.20 |
4.44 |
241.6M |
| 2024-11-06 |
3.98 |
4.75 |
3.98 |
4.38 |
326.8M |
| 2024-11-05 |
3.73 |
4.04 |
3.70 |
3.98 |
149.7M |
| 2024-11-04 |
3.62 |
3.78 |
3.61 |
3.75 |
84.9M |
| 2024-11-01 |
4.03 |
4.08 |
3.66 |
3.69 |
192.1M |
| 2024-10-31 |
3.96 |
4.29 |
3.86 |
4.12 |
230.8M |
| 2024-10-30 |
3.90 |
4.02 |
3.84 |
3.96 |
142.7M |
| 2024-10-29 |
4.15 |
4.19 |
3.95 |
3.95 |
205.4M |
| 2024-10-28 |
3.77 |
4.33 |
3.76 |
4.15 |
254.3M |
| 2024-10-25 |
3.66 |
3.90 |
3.66 |
3.78 |
172.9M |
| 2024-10-24 |
3.90 |
3.93 |
3.64 |
3.66 |
211.8M |
| 2024-10-23 |
3.85 |
4.13 |
3.74 |
4.01 |
271.3M |
| 2024-10-22 |
4.00 |
4.11 |
3.75 |
3.87 |
302.9M |
| 2024-10-21 |
3.49 |
4.14 |
3.46 |
4.07 |
408.7M |
| 2024-10-18 |
3.31 |
3.63 |
3.23 |
3.48 |
310.8M |
| 2024-10-17 |
3.09 |
3.64 |
3.08 |
3.40 |
379.7M |
| 2024-10-16 |
3.01 |
3.11 |
2.98 |
3.03 |
81.4M |
| 2024-10-15 |
3.05 |
3.23 |
3.01 |
3.08 |
122.4M |
| 2024-10-14 |
2.95 |
3.08 |
2.92 |
3.08 |
101.2M |
| 2024-10-11 |
3.13 |
3.14 |
2.86 |
2.94 |
124.3M |
| 2024-10-10 |
3.23 |
3.37 |
3.13 |
3.18 |
115.9M |
| 2024-10-09 |
3.50 |
3.61 |
3.17 |
3.18 |
221.4M |
| 2024-10-08 |
3.76 |
3.76 |
3.36 |
3.73 |
291.4M |
| 2024-09-30 |
2.81 |
3.14 |
2.74 |
3.13 |
227.1M |
| 2024-09-27 |
2.51 |
2.69 |
2.49 |
2.66 |
151.6M |
| 2024-09-26 |
2.41 |
2.48 |
2.41 |
2.47 |
100.7M |
| 2024-09-25 |
2.39 |
2.57 |
2.38 |
2.43 |
138.9M |
| 2024-09-24 |
2.34 |
2.45 |
2.31 |
2.40 |
111.8M |
| 2024-09-23 |
2.31 |
2.36 |
2.26 |
2.33 |
86.6M |
| 2024-09-20 |
2.25 |
2.32 |
2.24 |
2.30 |
79.6M |
| 2024-09-19 |
2.18 |
2.26 |
2.15 |
2.26 |
58.8M |
| 2024-09-18 |
2.19 |
2.23 |
2.11 |
2.16 |
46.5M |
| 2024-09-13 |
2.29 |
2.30 |
2.20 |
2.21 |
62.1M |
| 2024-09-12 |
2.23 |
2.35 |
2.23 |
2.31 |
90.2M |
| 2024-09-11 |
2.25 |
2.32 |
2.21 |
2.26 |
68.6M |
| 2024-09-10 |
2.23 |
2.27 |
2.14 |
2.25 |
77.5M |
| 2024-09-09 |
2.23 |
2.32 |
2.20 |
2.21 |
75.1M |
| 2024-09-06 |
2.22 |
2.45 |
2.20 |
2.29 |
134.6M |
| 2024-09-05 |
2.18 |
2.30 |
2.16 |
2.25 |
91.2M |
| 2024-09-04 |
2.21 |
2.21 |
2.15 |
2.16 |
39.4M |
| 2024-09-03 |
2.15 |
2.23 |
2.14 |
2.23 |
55.7M |
| 2024-09-02 |
2.22 |
2.23 |
2.12 |
2.13 |
38.1M |
| 2024-08-30 |
2.08 |
2.27 |
2.08 |
2.19 |
82.6M |
| 2024-08-29 |
2.08 |
2.11 |
2.04 |
2.08 |
33.3M |
| 2024-08-28 |
2.03 |
2.11 |
2.01 |
2.08 |
31.2M |
| 2024-08-27 |
2.11 |
2.14 |
2.04 |
2.06 |
35.5M |
| 2024-08-26 |
2.20 |
2.22 |
2.11 |
2.14 |
45.8M |
| 2024-08-23 |
2.15 |
2.27 |
2.13 |
2.20 |
53.8M |
| 2024-08-22 |
2.21 |
2.26 |
2.15 |
2.17 |
48.1M |
| 2024-08-21 |
2.27 |
2.31 |
2.21 |
2.23 |
53.1M |
| 2024-08-20 |
2.28 |
2.29 |
2.23 |
2.27 |
66.0M |
| 2024-08-19 |
2.21 |
2.33 |
2.19 |
2.32 |
96.0M |
| 2024-08-16 |
2.25 |
2.28 |
2.21 |
2.22 |
57.0M |
| 2024-08-15 |
2.13 |
2.25 |
2.10 |
2.24 |
84.3M |
| 2024-08-14 |
2.11 |
2.17 |
2.10 |
2.14 |
38.5M |
| 2024-08-13 |
2.07 |
2.12 |
2.04 |
2.11 |
30.7M |
| 2024-08-12 |
2.13 |
2.14 |
2.07 |
2.09 |
32.5M |
| 2024-08-09 |
2.18 |
2.19 |
2.12 |
2.13 |
32.5M |
| 2024-08-08 |
2.20 |
2.21 |
2.13 |
2.16 |
49.2M |
| 2024-08-07 |
2.18 |
2.27 |
2.17 |
2.22 |
62.8M |
| 2024-08-06 |
2.14 |
2.20 |
2.12 |
2.19 |
55.7M |
| 2024-08-05 |
2.20 |
2.24 |
2.11 |
2.12 |
62.3M |
| 2024-08-02 |
2.25 |
2.33 |
2.20 |
2.20 |
81.4M |
| 2024-08-01 |
2.22 |
2.36 |
2.20 |
2.29 |
95.8M |
| 2024-07-31 |
2.18 |
2.32 |
2.18 |
2.24 |
109.3M |
| 2024-07-30 |
2.09 |
2.33 |
2.08 |
2.22 |
115.0M |
| 2024-07-29 |
2.05 |
2.15 |
2.01 |
2.11 |
80.8M |
| 2024-07-26 |
1.94 |
2.11 |
1.93 |
2.07 |
88.5M |
| 2024-07-25 |
1.89 |
1.95 |
1.89 |
1.93 |
25.2M |
| 2024-07-24 |
1.97 |
2.00 |
1.91 |
1.92 |
44.0M |
| 2024-07-23 |
1.99 |
2.06 |
1.97 |
2.00 |
54.9M |
| 2024-07-22 |
1.96 |
2.02 |
1.96 |
2.00 |
47.1M |
| 2024-07-19 |
1.98 |
2.00 |
1.95 |
1.95 |
35.2M |
| 2024-07-18 |
1.97 |
1.99 |
1.89 |
1.97 |
48.1M |
| 2024-07-17 |
2.02 |
2.03 |
1.97 |
1.98 |
40.7M |
| 2024-07-16 |
2.03 |
2.07 |
2.00 |
2.03 |
45.8M |
| 2024-07-15 |
2.12 |
2.14 |
2.04 |
2.05 |
63.6M |
| 2024-07-12 |
2.16 |
2.26 |
2.14 |
2.16 |
82.3M |
| 2024-07-11 |
2.19 |
2.24 |
2.16 |
2.19 |
92.8M |
| 2024-07-10 |
2.11 |
2.21 |
2.06 |
2.16 |
102.7M |
| 2024-07-09 |
2.15 |
2.16 |
1.99 |
2.11 |
115.9M |
| 2024-07-08 |
2.16 |
2.27 |
2.12 |
2.17 |
113.3M |
| 2024-07-05 |
2.15 |
2.39 |
2.11 |
2.25 |
187.3M |
| 2024-07-04 |
2.21 |
2.34 |
2.15 |
2.18 |
189.1M |
| 2024-07-03 |
2.46 |
2.67 |
2.36 |
2.36 |
275.9M |
| 2024-07-02 |
2.14 |
2.33 |
2.12 |
2.33 |
82.7M |
| 2024-07-01 |
1.89 |
1.96 |
1.87 |
1.94 |
38.1M |
| 2024-06-28 |
1.94 |
1.97 |
1.88 |
1.89 |
56.0M |
| 2024-06-27 |
1.91 |
2.07 |
1.87 |
1.97 |
65.8M |
| 2024-06-26 |
1.85 |
1.93 |
1.79 |
1.93 |
44.5M |
| 2024-06-25 |
1.87 |
1.91 |
1.81 |
1.85 |
38.7M |
| 2024-06-24 |
1.96 |
1.96 |
1.87 |
1.87 |
40.3M |
| 2024-06-21 |
1.98 |
2.02 |
1.94 |
1.97 |
27.4M |
| 2024-06-20 |
2.09 |
2.11 |
1.99 |
2.00 |
40.7M |
| 2024-06-19 |
2.09 |
2.17 |
2.08 |
2.10 |
55.6M |
| 2024-06-18 |
2.00 |
2.08 |
1.98 |
2.08 |
32.5M |
| 2024-06-17 |
2.04 |
2.05 |
1.99 |
2.00 |
24.7M |
| 2024-06-14 |
2.04 |
2.07 |
2.02 |
2.05 |
20.9M |
| 2024-06-13 |
2.08 |
2.11 |
2.03 |
2.05 |
29.3M |
| 2024-06-12 |
2.06 |
2.11 |
2.05 |
2.10 |
33.1M |
| 2024-06-11 |
1.99 |
2.06 |
1.93 |
2.06 |
48.2M |
| 2024-06-07 |
1.94 |
2.02 |
1.94 |
2.01 |
59.7M |
| 2024-06-06 |
2.08 |
2.10 |
1.88 |
1.92 |
88.4M |
| 2024-06-05 |
2.10 |
2.12 |
2.06 |
2.07 |
39.0M |
| 2024-06-04 |
2.22 |
2.23 |
2.08 |
2.12 |
54.6M |
| 2024-06-03 |
2.38 |
2.38 |
2.19 |
2.23 |
53.5M |
| 2024-05-31 |
2.29 |
2.37 |
2.29 |
2.37 |
39.9M |
| 2024-05-30 |
2.30 |
2.31 |
2.26 |
2.29 |
16.8M |
| 2024-05-29 |
2.32 |
2.34 |
2.28 |
2.30 |
18.8M |
| 2024-05-28 |
2.37 |
2.37 |
2.30 |
2.30 |
26.4M |
| 2024-05-27 |
2.36 |
2.40 |
2.28 |
2.39 |
30.1M |
| 2024-05-24 |
2.35 |
2.42 |
2.34 |
2.35 |
25.5M |
| 2024-05-23 |
2.39 |
2.41 |
2.34 |
2.35 |
25.0M |
| 2024-05-22 |
2.41 |
2.45 |
2.37 |
2.40 |
29.0M |
| 2024-05-21 |
2.50 |
2.50 |
2.39 |
2.41 |
43.3M |
| 2024-05-20 |
2.57 |
2.59 |
2.50 |
2.52 |
39.0M |
| 2024-05-17 |
2.58 |
2.60 |
2.53 |
2.58 |
32.6M |
| 2024-05-16 |
2.53 |
2.62 |
2.51 |
2.56 |
36.3M |
| 2024-05-15 |
2.53 |
2.56 |
2.46 |
2.50 |
26.4M |
| 2024-05-14 |
2.52 |
2.58 |
2.48 |
2.53 |
28.5M |
| 2024-05-13 |
2.60 |
2.61 |
2.47 |
2.48 |
34.3M |
| 2024-05-10 |
2.65 |
2.68 |
2.60 |
2.62 |
29.4M |
| 2024-05-09 |
2.64 |
2.67 |
2.63 |
2.64 |
26.5M |
| 2024-05-08 |
2.73 |
2.74 |
2.64 |
2.64 |
29.0M |
| 2024-05-07 |
2.66 |
2.77 |
2.63 |
2.73 |
44.8M |
| 2024-05-06 |
2.72 |
2.76 |
2.61 |
2.64 |
43.6M |
| 2024-04-30 |
2.75 |
2.79 |
2.68 |
2.70 |
35.6M |
| 2024-04-29 |
2.68 |
2.75 |
2.66 |
2.75 |
39.7M |
| 2024-04-26 |
2.65 |
2.75 |
2.61 |
2.69 |
50.5M |
| 2024-04-25 |
2.60 |
2.62 |
2.57 |
2.58 |
28.7M |
| 2024-04-24 |
2.48 |
2.63 |
2.45 |
2.61 |
47.9M |
| 2024-04-23 |
2.53 |
2.57 |
2.50 |
2.56 |
37.0M |
| 2024-04-22 |
2.41 |
2.60 |
2.35 |
2.55 |
59.4M |
| 2024-04-19 |
2.44 |
2.48 |
2.39 |
2.41 |
25.2M |
| 2024-04-18 |
2.52 |
2.52 |
2.43 |
2.45 |
30.7M |
| 2024-04-17 |
2.32 |
2.50 |
2.32 |
2.50 |
45.7M |
| 2024-04-16 |
2.50 |
2.51 |
2.27 |
2.30 |
53.1M |
| 2024-04-15 |
2.69 |
2.71 |
2.30 |
2.52 |
51.6M |
| 2024-04-12 |
2.78 |
2.79 |
2.69 |
2.70 |
24.0M |
| 2024-04-11 |
2.75 |
2.81 |
2.73 |
2.77 |
24.7M |
| 2024-04-10 |
2.87 |
2.88 |
2.75 |
2.79 |
36.9M |
| 2024-04-09 |
2.87 |
2.90 |
2.85 |
2.89 |
17.9M |
| 2024-04-08 |
2.90 |
2.94 |
2.86 |
2.86 |
25.8M |
| 2024-04-03 |
3.00 |
3.00 |
2.90 |
2.92 |
29.3M |
| 2024-04-02 |
3.04 |
3.05 |
2.98 |
3.00 |
35.1M |
| 2024-04-01 |
2.99 |
3.10 |
2.98 |
3.06 |
36.6M |
| 2024-03-29 |
3.01 |
3.04 |
2.95 |
3.00 |
31.1M |
| 2024-03-28 |
2.86 |
3.03 |
2.85 |
3.00 |
55.4M |
| 2024-03-27 |
3.05 |
3.05 |
2.86 |
2.86 |
51.9M |
| 2024-03-26 |
3.06 |
3.13 |
2.99 |
3.05 |
55.5M |
| 2024-03-25 |
3.19 |
3.26 |
3.08 |
3.10 |
65.8M |
| 2024-03-22 |
3.30 |
3.32 |
3.18 |
3.22 |
93.5M |
| 2024-03-21 |
3.18 |
3.45 |
3.18 |
3.35 |
147.4M |
| 2024-03-20 |
3.18 |
3.20 |
3.15 |
3.17 |
57.5M |
| 2024-03-19 |
3.23 |
3.25 |
3.16 |
3.17 |
69.8M |
| 2024-03-18 |
3.17 |
3.30 |
3.17 |
3.25 |
89.0M |
| 2024-03-15 |
3.18 |
3.24 |
3.09 |
3.18 |
85.2M |
| 2024-03-14 |
3.30 |
3.32 |
3.16 |
3.23 |
120.7M |
| 2024-03-13 |
3.22 |
3.53 |
3.22 |
3.37 |
194.8M |
| 2024-03-12 |
3.29 |
3.53 |
3.18 |
3.34 |
268.2M |
| 2024-03-11 |
2.98 |
3.29 |
2.88 |
3.29 |
184.3M |
| 2024-03-08 |
2.70 |
2.75 |
2.67 |
2.74 |
34.4M |
| 2024-03-07 |
2.82 |
2.83 |
2.69 |
2.69 |
64.2M |
| 2024-03-06 |
2.81 |
2.88 |
2.74 |
2.83 |
82.4M |
| 2024-03-05 |
2.81 |
3.03 |
2.78 |
2.86 |
123.4M |
| 2024-03-04 |
2.74 |
2.92 |
2.71 |
2.84 |
90.7M |
| 2024-03-01 |
2.69 |
2.74 |
2.66 |
2.74 |
41.2M |
| 2024-02-29 |
2.55 |
2.68 |
2.53 |
2.68 |
47.6M |
| 2024-02-28 |
2.79 |
2.86 |
2.54 |
2.57 |
77.4M |
| 2024-02-27 |
2.73 |
2.80 |
2.67 |
2.80 |
48.9M |
| 2024-02-26 |
2.68 |
2.78 |
2.64 |
2.71 |
60.2M |
| 2024-02-23 |
2.57 |
2.66 |
2.54 |
2.66 |
53.5M |
| 2024-02-22 |
2.43 |
2.56 |
2.42 |
2.55 |
47.6M |
| 2024-02-21 |
2.37 |
2.52 |
2.36 |
2.44 |
46.4M |
| 2024-02-20 |
2.37 |
2.41 |
2.31 |
2.40 |
36.7M |
| 2024-02-19 |
2.33 |
2.41 |
2.31 |
2.38 |
52.2M |
| 2024-02-08 |
2.06 |
2.26 |
2.03 |
2.25 |
50.4M |
| 2024-02-07 |
2.11 |
2.16 |
1.99 |
2.04 |
49.4M |
| 2024-02-06 |
2.00 |
2.17 |
1.88 |
2.11 |
58.4M |
| 2024-02-05 |
2.32 |
2.33 |
1.98 |
1.99 |
76.0M |
| 2024-02-02 |
2.50 |
2.56 |
2.21 |
2.33 |
49.7M |
| 2024-02-01 |
2.54 |
2.57 |
2.45 |
2.48 |
39.1M |
| 2024-01-31 |
2.75 |
2.76 |
2.53 |
2.57 |
58.7M |
| 2024-01-30 |
2.80 |
2.88 |
2.77 |
2.78 |
21.0M |
| 2024-01-29 |
3.00 |
3.01 |
2.86 |
2.86 |
25.4M |
| 2024-01-26 |
2.97 |
3.03 |
2.95 |
2.98 |
25.3M |
| 2024-01-25 |
2.87 |
2.98 |
2.86 |
2.98 |
34.7M |
| 2024-01-24 |
2.85 |
2.89 |
2.76 |
2.88 |
26.8M |
| 2024-01-23 |
2.75 |
2.87 |
2.74 |
2.85 |
26.2M |
| 2024-01-22 |
3.00 |
3.00 |
2.78 |
2.80 |
33.9M |
| 2024-01-19 |
3.05 |
3.07 |
2.99 |
2.99 |
17.6M |
| 2024-01-18 |
3.05 |
3.08 |
2.96 |
3.07 |
32.5M |
| 2024-01-17 |
3.13 |
3.13 |
3.05 |
3.06 |
17.8M |
| 2024-01-16 |
3.17 |
3.17 |
3.07 |
3.13 |
22.0M |
| 2024-01-15 |
3.20 |
3.20 |
3.13 |
3.16 |
16.2M |
| 2024-01-12 |
3.22 |
3.23 |
3.17 |
3.19 |
20.2M |
| 2024-01-11 |
3.12 |
3.24 |
3.11 |
3.23 |
28.4M |
| 2024-01-10 |
3.17 |
3.18 |
3.09 |
3.11 |
19.3M |
| 2024-01-09 |
3.16 |
3.22 |
3.15 |
3.17 |
17.0M |
| 2024-01-08 |
3.23 |
3.24 |
3.16 |
3.16 |
22.2M |
| 2024-01-05 |
3.30 |
3.31 |
3.20 |
3.22 |
26.8M |
| 2024-01-04 |
3.32 |
3.32 |
3.27 |
3.31 |
18.1M |
| 2024-01-03 |
3.34 |
3.36 |
3.29 |
3.31 |
20.7M |
| 2024-01-02 |
3.38 |
3.41 |
3.33 |
3.34 |
23.7M |