| 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 |
25.75 |
25.75 |
25.15 |
25.55 |
2.5M |
| 2024-12-30 |
26.00 |
26.25 |
25.55 |
25.65 |
2.2M |
| 2024-12-27 |
26.00 |
26.45 |
25.95 |
26.20 |
2.1M |
| 2024-12-26 |
26.60 |
26.95 |
26.10 |
26.20 |
2.4M |
| 2024-12-25 |
26.90 |
27.05 |
26.40 |
26.60 |
2.2M |
| 2024-12-24 |
26.85 |
27.50 |
26.40 |
26.45 |
4.0M |
| 2024-12-23 |
26.75 |
27.00 |
26.35 |
26.40 |
1.7M |
| 2024-12-20 |
26.60 |
27.05 |
26.35 |
26.35 |
3.4M |
| 2024-12-19 |
26.10 |
26.65 |
26.05 |
26.60 |
2.7M |
| 2024-12-18 |
27.50 |
27.50 |
26.70 |
27.05 |
2.8M |
| 2024-12-17 |
27.50 |
27.95 |
27.40 |
27.50 |
3.0M |
| 2024-12-16 |
28.30 |
28.40 |
27.15 |
27.20 |
5.2M |
| 2024-12-13 |
29.00 |
29.00 |
27.70 |
27.95 |
6.0M |
| 2024-12-12 |
29.55 |
29.75 |
28.70 |
28.75 |
5.4M |
| 2024-12-11 |
29.30 |
29.95 |
28.70 |
29.15 |
8.9M |
| 2024-12-10 |
32.00 |
32.00 |
30.05 |
30.20 |
11.5M |
| 2024-12-09 |
33.35 |
34.05 |
31.40 |
32.35 |
53.8M |
| 2024-12-06 |
29.85 |
32.70 |
29.80 |
32.70 |
39.6M |
| 2024-12-05 |
29.55 |
30.80 |
28.95 |
29.75 |
8.7M |
| 2024-12-04 |
29.20 |
29.50 |
28.90 |
29.50 |
3.1M |
| 2024-12-03 |
29.15 |
29.45 |
28.80 |
29.05 |
3.5M |
| 2024-12-02 |
29.35 |
29.60 |
28.50 |
28.70 |
3.9M |
| 2024-11-29 |
28.55 |
29.50 |
28.45 |
29.25 |
3.5M |
| 2024-11-28 |
29.55 |
30.35 |
29.00 |
29.00 |
7.0M |
| 2024-11-27 |
31.25 |
31.40 |
29.45 |
29.45 |
7.9M |
| 2024-11-26 |
31.70 |
31.70 |
30.90 |
31.10 |
3.6M |
| 2024-11-25 |
31.80 |
32.10 |
31.35 |
31.60 |
5.5M |
| 2024-11-22 |
32.65 |
32.90 |
31.30 |
31.30 |
6.7M |
| 2024-11-21 |
32.70 |
33.05 |
32.20 |
32.20 |
5.0M |
| 2024-11-20 |
33.40 |
33.55 |
32.35 |
32.45 |
8.8M |
| 2024-11-19 |
31.60 |
34.10 |
31.30 |
33.35 |
22.3M |
| 2024-11-18 |
31.70 |
31.70 |
31.00 |
31.05 |
5.7M |
| 2024-11-15 |
32.55 |
32.85 |
31.60 |
31.65 |
8.5M |
| 2024-11-14 |
33.30 |
33.45 |
32.15 |
32.60 |
7.3M |
| 2024-11-13 |
33.70 |
34.20 |
33.10 |
33.20 |
8.7M |
| 2024-11-12 |
34.85 |
35.40 |
33.50 |
33.55 |
15.0M |
| 2024-11-11 |
35.90 |
36.60 |
35.20 |
35.70 |
21.7M |
| 2024-11-08 |
35.40 |
37.20 |
35.15 |
35.15 |
31.7M |
| 2024-11-07 |
36.20 |
37.30 |
35.20 |
35.20 |
30.1M |
| 2024-11-06 |
35.80 |
36.50 |
34.70 |
35.20 |
27.6M |
| 2024-11-05 |
33.60 |
36.15 |
33.60 |
35.85 |
24.4M |
| 2024-11-04 |
33.60 |
34.90 |
32.80 |
34.05 |
17.8M |
| 2024-11-01 |
33.60 |
34.55 |
33.30 |
34.00 |
15.3M |
| 2024-10-30 |
36.05 |
36.80 |
33.90 |
34.30 |
36.4M |
| 2024-10-29 |
36.50 |
37.20 |
35.55 |
35.60 |
43.4M |
| 2024-10-28 |
39.55 |
39.65 |
36.45 |
36.45 |
45.6M |
| 2024-10-25 |
41.50 |
41.85 |
40.50 |
40.50 |
21.7M |
| 2024-10-24 |
43.90 |
44.05 |
40.80 |
41.00 |
47.7M |
| 2024-10-23 |
43.15 |
44.95 |
42.50 |
43.20 |
65.8M |
| 2024-10-22 |
42.90 |
44.15 |
41.90 |
43.10 |
61.7M |
| 2024-10-21 |
41.25 |
43.30 |
41.25 |
42.60 |
42.4M |
| 2024-10-18 |
42.10 |
43.15 |
41.00 |
41.05 |
55.7M |
| 2024-10-17 |
44.40 |
44.50 |
41.75 |
41.80 |
99.0M |
| 2024-10-16 |
38.35 |
43.10 |
38.30 |
43.10 |
83.1M |
| 2024-10-15 |
40.60 |
42.00 |
38.25 |
39.20 |
67.4M |
| 2024-10-14 |
38.00 |
41.00 |
37.90 |
39.80 |
80.1M |
| 2024-10-11 |
38.35 |
40.15 |
37.65 |
37.70 |
52.9M |
| 2024-10-09 |
39.95 |
41.00 |
38.25 |
38.35 |
97.5M |
| 2024-10-08 |
40.60 |
41.45 |
38.80 |
39.75 |
144.3M |
| 2024-10-07 |
37.75 |
38.70 |
37.20 |
38.70 |
47.2M |
| 2024-10-04 |
32.55 |
35.20 |
32.50 |
35.20 |
106.8M |
| 2024-10-01 |
30.45 |
32.90 |
30.30 |
32.00 |
59.4M |
| 2024-09-30 |
30.15 |
30.70 |
29.70 |
30.10 |
11.5M |
| 2024-09-27 |
30.85 |
31.45 |
30.20 |
30.55 |
22.3M |
| 2024-09-26 |
31.90 |
32.00 |
30.25 |
30.40 |
22.4M |
| 2024-09-25 |
32.50 |
32.90 |
31.10 |
31.65 |
42.1M |
| 2024-09-24 |
31.00 |
33.00 |
30.20 |
32.00 |
81.3M |
| 2024-09-23 |
31.50 |
33.15 |
30.60 |
30.60 |
62.5M |
| 2024-09-20 |
32.45 |
34.35 |
31.60 |
31.80 |
146.0M |
| 2024-09-19 |
29.50 |
31.25 |
28.65 |
31.25 |
126.4M |
| 2024-09-18 |
25.95 |
28.45 |
25.70 |
28.45 |
64.0M |
| 2024-09-16 |
25.90 |
26.00 |
25.10 |
25.90 |
15.2M |
| 2024-09-13 |
24.85 |
26.80 |
24.75 |
25.25 |
34.2M |
| 2024-09-12 |
24.65 |
25.65 |
24.20 |
24.80 |
27.8M |
| 2024-09-11 |
24.90 |
25.80 |
23.50 |
24.90 |
39.5M |
| 2024-09-10 |
25.15 |
25.20 |
24.15 |
24.25 |
30.9M |
| 2024-09-09 |
21.00 |
23.25 |
20.60 |
22.95 |
3.9M |
| 2024-09-06 |
21.25 |
21.75 |
20.90 |
21.20 |
1.8M |
| 2024-09-05 |
21.15 |
21.55 |
20.85 |
20.95 |
1.6M |
| 2024-09-04 |
21.05 |
21.65 |
20.65 |
21.15 |
2.8M |
| 2024-09-03 |
23.35 |
23.50 |
22.50 |
22.55 |
3.6M |
| 2024-09-02 |
24.00 |
24.20 |
23.00 |
23.05 |
4.5M |
| 2024-08-30 |
25.05 |
25.05 |
24.00 |
24.10 |
7.8M |
| 2024-08-29 |
24.65 |
25.50 |
24.20 |
24.70 |
18.4M |
| 2024-08-28 |
24.60 |
25.00 |
24.10 |
24.40 |
14.5M |
| 2024-08-27 |
24.40 |
25.40 |
23.80 |
24.85 |
64.1M |
| 2024-08-26 |
22.55 |
23.20 |
22.40 |
23.20 |
11.9M |
| 2024-08-23 |
20.65 |
21.10 |
20.50 |
21.10 |
1.3M |
| 2024-08-22 |
21.20 |
21.25 |
20.80 |
20.80 |
0.6M |
| 2024-08-21 |
21.00 |
21.35 |
20.70 |
20.90 |
0.9M |
| 2024-08-20 |
21.00 |
21.20 |
20.80 |
20.95 |
1.0M |
| 2024-08-19 |
20.60 |
20.95 |
20.40 |
20.80 |
1.0M |
| 2024-08-16 |
20.60 |
20.75 |
20.35 |
20.35 |
1.7M |
| 2024-08-15 |
20.55 |
20.55 |
20.15 |
20.40 |
1.0M |
| 2024-08-14 |
20.50 |
20.60 |
20.25 |
20.45 |
1.1M |
| 2024-08-13 |
20.45 |
20.50 |
20.05 |
20.20 |
1.1M |
| 2024-08-12 |
20.60 |
20.95 |
20.35 |
20.35 |
1.4M |
| 2024-08-09 |
20.70 |
21.10 |
20.40 |
20.40 |
1.7M |
| 2024-08-08 |
19.90 |
20.50 |
19.85 |
20.15 |
1.4M |
| 2024-08-07 |
19.50 |
21.05 |
19.45 |
20.80 |
1.8M |
| 2024-08-06 |
21.20 |
21.20 |
18.55 |
19.20 |
2.9M |
| 2024-08-05 |
21.90 |
21.90 |
20.60 |
20.60 |
2.4M |
| 2024-08-02 |
23.20 |
23.30 |
22.80 |
22.85 |
1.9M |
| 2024-08-01 |
23.55 |
23.85 |
23.40 |
23.80 |
2.2M |
| 2024-07-31 |
24.00 |
24.50 |
23.50 |
23.50 |
5.8M |
| 2024-07-30 |
22.50 |
24.40 |
22.30 |
24.40 |
4.7M |
| 2024-07-29 |
24.10 |
24.80 |
22.85 |
22.85 |
10.5M |
| 2024-07-26 |
23.30 |
23.50 |
22.80 |
23.30 |
2.0M |
| 2024-07-23 |
23.50 |
24.25 |
23.50 |
23.80 |
5.4M |
| 2024-07-22 |
23.95 |
24.45 |
22.90 |
23.15 |
7.1M |
| 2024-07-19 |
23.85 |
24.00 |
22.90 |
22.90 |
3.3M |
| 2024-07-18 |
24.85 |
24.85 |
23.80 |
23.85 |
3.9M |
| 2024-07-17 |
24.85 |
25.80 |
24.20 |
24.80 |
18.2M |
| 2024-07-16 |
24.30 |
24.85 |
23.60 |
23.90 |
7.8M |
| 2024-07-15 |
24.40 |
25.30 |
23.80 |
23.80 |
26.2M |
| 2024-07-12 |
22.55 |
23.60 |
22.30 |
23.40 |
5.8M |
| 2024-07-11 |
22.50 |
22.70 |
22.30 |
22.55 |
1.3M |
| 2024-07-10 |
22.40 |
22.70 |
22.30 |
22.35 |
0.8M |
| 2024-07-09 |
23.05 |
23.10 |
22.15 |
22.25 |
1.3M |
| 2024-07-08 |
22.55 |
23.25 |
22.25 |
23.05 |
2.2M |
| 2024-07-05 |
22.50 |
22.65 |
22.15 |
22.60 |
1.5M |
| 2024-07-04 |
22.15 |
22.30 |
22.00 |
22.20 |
1.1M |
| 2024-07-03 |
21.60 |
22.20 |
21.60 |
21.95 |
0.9M |
| 2024-07-02 |
21.65 |
21.80 |
21.45 |
21.60 |
0.7M |
| 2024-07-01 |
22.15 |
22.15 |
21.60 |
21.60 |
0.7M |
| 2024-06-28 |
21.90 |
22.15 |
21.90 |
21.95 |
0.5M |
| 2024-06-27 |
22.15 |
22.35 |
21.85 |
21.90 |
0.8M |
| 2024-06-26 |
22.30 |
22.45 |
22.15 |
22.20 |
0.7M |
| 2024-06-25 |
22.75 |
22.75 |
22.10 |
22.30 |
0.9M |
| 2024-06-24 |
22.85 |
22.90 |
22.35 |
22.60 |
1.3M |
| 2024-06-21 |
22.60 |
23.00 |
22.30 |
22.95 |
1.9M |
| 2024-06-20 |
22.65 |
23.10 |
22.40 |
22.65 |
1.6M |
| 2024-06-19 |
22.55 |
23.50 |
22.30 |
22.65 |
7.8M |
| 2024-06-18 |
22.10 |
22.20 |
21.60 |
21.75 |
1.0M |
| 2024-06-17 |
21.95 |
22.70 |
21.80 |
21.90 |
1.7M |
| 2024-06-14 |
21.65 |
21.75 |
21.55 |
21.75 |
0.6M |
| 2024-06-13 |
21.55 |
21.75 |
21.25 |
21.50 |
0.8M |
| 2024-06-12 |
21.45 |
21.60 |
21.00 |
21.35 |
0.8M |
| 2024-06-11 |
21.55 |
21.80 |
21.30 |
21.30 |
1.1M |
| 2024-06-07 |
21.55 |
22.00 |
21.55 |
21.95 |
1.1M |
| 2024-06-06 |
21.85 |
22.00 |
21.50 |
21.50 |
1.7M |
| 2024-06-05 |
22.90 |
23.10 |
21.80 |
21.90 |
5.5M |
| 2024-06-04 |
23.30 |
23.80 |
22.50 |
22.50 |
4.4M |
| 2024-06-03 |
23.15 |
23.60 |
22.30 |
23.10 |
4.3M |
| 2024-05-31 |
23.95 |
24.35 |
23.00 |
23.20 |
14.7M |
| 2024-05-30 |
22.70 |
23.90 |
22.30 |
23.90 |
23.9M |
| 2024-05-29 |
21.70 |
21.95 |
21.30 |
21.75 |
1.9M |
| 2024-05-28 |
21.45 |
21.70 |
21.30 |
21.50 |
1.2M |
| 2024-05-27 |
21.00 |
21.45 |
20.90 |
21.25 |
1.2M |
| 2024-05-24 |
21.00 |
21.25 |
20.80 |
20.85 |
0.7M |
| 2024-05-23 |
21.25 |
21.35 |
20.80 |
20.80 |
1.0M |
| 2024-05-22 |
21.20 |
21.50 |
21.15 |
21.25 |
1.0M |
| 2024-05-21 |
21.20 |
21.75 |
21.15 |
21.15 |
2.5M |
| 2024-05-20 |
21.20 |
21.30 |
20.60 |
20.65 |
0.6M |
| 2024-05-17 |
20.70 |
21.25 |
20.65 |
20.85 |
1.3M |
| 2024-05-16 |
20.90 |
21.20 |
20.75 |
20.75 |
1.1M |
| 2024-05-15 |
20.60 |
20.70 |
20.45 |
20.60 |
0.8M |
| 2024-05-14 |
20.35 |
20.55 |
20.35 |
20.50 |
0.5M |
| 2024-05-13 |
20.20 |
20.35 |
20.10 |
20.25 |
1.1M |
| 2024-05-10 |
20.70 |
20.75 |
20.35 |
20.45 |
0.6M |
| 2024-05-09 |
20.90 |
20.90 |
20.65 |
20.65 |
0.5M |
| 2024-05-08 |
21.10 |
21.10 |
20.60 |
20.90 |
1.6M |
| 2024-05-07 |
20.70 |
21.60 |
20.40 |
21.35 |
1.9M |
| 2024-05-06 |
20.60 |
21.15 |
20.55 |
20.70 |
1.9M |
| 2024-05-03 |
20.45 |
20.65 |
20.20 |
20.30 |
0.7M |
| 2024-05-02 |
20.45 |
20.45 |
20.05 |
20.30 |
0.9M |
| 2024-04-30 |
20.60 |
20.65 |
20.45 |
20.45 |
0.6M |
| 2024-04-29 |
20.40 |
20.65 |
20.40 |
20.45 |
0.8M |
| 2024-04-26 |
20.20 |
20.55 |
20.20 |
20.30 |
0.6M |
| 2024-04-25 |
20.45 |
20.50 |
20.15 |
20.40 |
0.7M |
| 2024-04-24 |
20.60 |
20.80 |
20.45 |
20.65 |
0.9M |
| 2024-04-23 |
20.45 |
20.75 |
20.30 |
20.45 |
0.5M |
| 2024-04-22 |
20.60 |
20.75 |
20.15 |
20.20 |
0.9M |
| 2024-04-19 |
21.00 |
21.30 |
20.00 |
20.40 |
1.6M |
| 2024-04-18 |
21.30 |
21.60 |
21.30 |
21.30 |
0.6M |
| 2024-04-17 |
21.30 |
21.60 |
21.30 |
21.50 |
0.7M |
| 2024-04-16 |
21.90 |
21.90 |
20.75 |
21.25 |
2.4M |
| 2024-04-15 |
22.90 |
22.90 |
22.20 |
22.20 |
1.9M |
| 2024-04-12 |
22.95 |
23.10 |
22.90 |
22.95 |
0.8M |
| 2024-04-11 |
23.05 |
23.05 |
22.70 |
22.85 |
2.0M |
| 2024-04-10 |
23.00 |
23.25 |
22.95 |
23.05 |
0.9M |
| 2024-04-09 |
23.25 |
23.30 |
22.90 |
23.05 |
1.0M |
| 2024-04-08 |
23.10 |
23.15 |
22.90 |
22.90 |
1.2M |
| 2024-04-03 |
23.25 |
23.25 |
22.95 |
23.10 |
0.8M |
| 2024-04-02 |
23.40 |
23.60 |
23.10 |
23.10 |
0.8M |
| 2024-04-01 |
23.20 |
23.55 |
23.20 |
23.40 |
1.0M |
| 2024-03-29 |
23.60 |
23.70 |
23.20 |
23.20 |
1.2M |
| 2024-03-28 |
23.45 |
23.50 |
23.15 |
23.30 |
1.0M |
| 2024-03-27 |
23.30 |
23.45 |
23.20 |
23.30 |
0.7M |
| 2024-03-26 |
23.45 |
24.00 |
23.25 |
23.25 |
2.8M |
| 2024-03-25 |
23.25 |
23.25 |
23.00 |
23.15 |
1.2M |
| 2024-03-22 |
23.00 |
23.25 |
22.95 |
23.10 |
1.0M |
| 2024-03-21 |
23.15 |
23.15 |
22.85 |
22.90 |
1.2M |
| 2024-03-20 |
23.20 |
23.35 |
22.80 |
22.80 |
2.1M |
| 2024-03-19 |
23.45 |
23.50 |
23.10 |
23.15 |
1.2M |
| 2024-03-18 |
23.30 |
23.50 |
23.25 |
23.40 |
0.9M |
| 2024-03-15 |
23.50 |
23.70 |
23.35 |
23.35 |
1.4M |
| 2024-03-14 |
24.05 |
24.10 |
23.60 |
23.75 |
1.8M |
| 2024-03-13 |
24.60 |
24.80 |
23.80 |
23.80 |
2.5M |
| 2024-03-12 |
24.90 |
25.00 |
24.30 |
24.80 |
8.1M |
| 2024-03-11 |
23.65 |
24.45 |
23.65 |
24.10 |
2.6M |
| 2024-03-08 |
24.35 |
24.55 |
23.35 |
23.90 |
4.5M |
| 2024-03-07 |
25.30 |
25.70 |
24.15 |
24.15 |
6.1M |
| 2024-03-06 |
24.95 |
25.10 |
24.65 |
24.65 |
3.4M |
| 2024-03-05 |
25.30 |
26.25 |
24.85 |
25.15 |
14.4M |
| 2024-03-04 |
25.45 |
25.65 |
24.60 |
24.65 |
9.1M |
| 2024-03-01 |
27.30 |
28.00 |
25.35 |
25.95 |
29.4M |
| 2024-02-29 |
25.40 |
26.65 |
25.40 |
26.65 |
8.9M |
| 2024-02-27 |
25.30 |
25.50 |
24.20 |
24.25 |
4.3M |
| 2024-02-26 |
24.40 |
24.90 |
24.40 |
24.90 |
1.9M |
| 2024-02-23 |
24.90 |
24.95 |
24.35 |
24.35 |
2.1M |
| 2024-02-22 |
25.10 |
25.15 |
24.50 |
24.55 |
2.0M |
| 2024-02-21 |
25.05 |
25.25 |
24.60 |
24.75 |
2.9M |
| 2024-02-20 |
25.75 |
25.75 |
24.85 |
24.90 |
3.6M |
| 2024-02-19 |
25.80 |
25.90 |
25.25 |
25.45 |
5.6M |
| 2024-02-16 |
24.90 |
26.25 |
24.70 |
25.80 |
16.7M |
| 2024-02-15 |
24.00 |
25.30 |
23.60 |
24.40 |
13.1M |
| 2024-02-05 |
23.25 |
23.90 |
22.95 |
23.10 |
4.7M |
| 2024-02-02 |
23.05 |
23.20 |
22.90 |
22.90 |
0.7M |
| 2024-02-01 |
22.95 |
23.10 |
22.80 |
22.85 |
0.8M |
| 2024-01-31 |
23.25 |
23.25 |
22.95 |
23.00 |
0.7M |
| 2024-01-30 |
23.30 |
23.55 |
23.10 |
23.15 |
1.0M |
| 2024-01-29 |
23.10 |
23.35 |
23.05 |
23.15 |
0.7M |
| 2024-01-26 |
23.70 |
23.70 |
23.15 |
23.15 |
1.3M |
| 2024-01-25 |
23.55 |
24.05 |
23.40 |
23.75 |
4.4M |
| 2024-01-24 |
23.60 |
23.80 |
23.30 |
23.30 |
0.8M |
| 2024-01-23 |
23.50 |
23.60 |
23.25 |
23.45 |
0.8M |
| 2024-01-22 |
23.40 |
23.65 |
23.30 |
23.55 |
1.3M |
| 2024-01-19 |
23.05 |
23.40 |
22.95 |
23.05 |
1.1M |
| 2024-01-18 |
23.05 |
23.40 |
22.60 |
22.85 |
1.5M |
| 2024-01-17 |
23.50 |
23.65 |
23.10 |
23.10 |
1.2M |
| 2024-01-16 |
23.85 |
23.85 |
23.50 |
23.50 |
0.9M |
| 2024-01-15 |
23.60 |
23.95 |
23.60 |
23.80 |
1.1M |
| 2024-01-12 |
24.30 |
24.30 |
23.55 |
23.60 |
4.0M |
| 2024-01-11 |
23.70 |
24.65 |
23.55 |
24.35 |
6.1M |
| 2024-01-10 |
23.75 |
23.75 |
23.15 |
23.30 |
1.8M |
| 2024-01-09 |
24.30 |
24.50 |
23.55 |
23.60 |
2.1M |
| 2024-01-08 |
24.00 |
24.05 |
23.65 |
23.70 |
1.0M |
| 2024-01-05 |
24.05 |
24.15 |
23.75 |
23.90 |
1.1M |
| 2024-01-04 |
24.25 |
24.25 |
23.70 |
23.95 |
2.4M |
| 2024-01-03 |
24.50 |
24.85 |
24.15 |
24.15 |
3.3M |
| 2024-01-02 |
24.45 |
24.80 |
24.35 |
24.65 |
1.9M |