| 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 |
7.80 |
7.80 |
7.80 |
7.80 |
0.0M |
| 2024-12-30 |
8.10 |
8.10 |
6.96 |
6.96 |
0.0M |
| 2024-12-27 |
8.10 |
8.10 |
8.10 |
8.10 |
0.0M |
| 2024-12-26 |
8.24 |
8.24 |
8.24 |
8.24 |
0.0M |
| 2024-12-24 |
6.62 |
9.25 |
6.62 |
8.36 |
0.0M |
| 2024-12-23 |
6.82 |
7.60 |
6.82 |
7.00 |
0.0M |
| 2024-12-20 |
8.20 |
8.80 |
8.20 |
8.20 |
0.0M |
| 2024-12-19 |
7.60 |
9.80 |
7.60 |
8.80 |
0.0M |
| 2024-12-18 |
11.00 |
11.00 |
6.33 |
6.33 |
0.0M |
| 2024-12-17 |
10.80 |
11.20 |
10.15 |
10.30 |
0.0M |
| 2024-12-16 |
11.00 |
13.40 |
9.00 |
10.80 |
0.0M |
| 2024-12-13 |
10.40 |
11.10 |
9.00 |
9.00 |
0.0M |
| 2024-12-12 |
11.85 |
13.60 |
9.80 |
11.67 |
0.0M |
| 2024-12-11 |
6.46 |
12.00 |
6.46 |
10.80 |
0.0M |
| 2024-12-10 |
7.40 |
8.00 |
7.40 |
7.93 |
0.0M |
| 2024-12-09 |
7.20 |
8.00 |
5.59 |
7.90 |
0.0M |
| 2024-12-06 |
7.80 |
7.80 |
7.00 |
7.00 |
0.0M |
| 2024-12-05 |
7.00 |
7.00 |
7.00 |
7.00 |
0.0M |
| 2024-12-03 |
7.20 |
7.20 |
7.20 |
7.20 |
0.0M |
| 2024-12-02 |
7.18 |
7.30 |
7.00 |
7.30 |
0.0M |
| 2024-11-29 |
7.40 |
7.40 |
7.40 |
7.40 |
0.0M |
| 2024-11-25 |
7.80 |
7.80 |
7.00 |
7.00 |
0.0M |
| 2024-11-22 |
4.80 |
7.60 |
4.80 |
6.00 |
0.0M |
| 2024-11-21 |
6.00 |
7.20 |
6.00 |
7.20 |
0.0M |
| 2024-11-18 |
6.44 |
7.76 |
6.00 |
7.35 |
0.0M |
| 2024-11-15 |
6.60 |
6.80 |
6.00 |
6.00 |
0.0M |
| 2024-11-14 |
5.00 |
6.80 |
5.00 |
6.80 |
0.0M |
| 2024-11-12 |
6.00 |
6.88 |
6.00 |
6.88 |
0.0M |
| 2024-11-11 |
6.00 |
6.00 |
4.20 |
4.20 |
0.0M |
| 2024-11-08 |
5.60 |
6.00 |
5.60 |
6.00 |
0.0M |
| 2024-11-06 |
4.00 |
4.00 |
4.00 |
4.00 |
0.0M |
| 2024-11-01 |
4.94 |
4.94 |
4.00 |
4.00 |
0.0M |
| 2024-10-30 |
4.00 |
4.20 |
4.00 |
4.00 |
0.0M |
| 2024-10-29 |
3.00 |
4.00 |
3.00 |
3.65 |
0.0M |
| 2024-10-25 |
2.76 |
3.80 |
2.76 |
3.78 |
0.0M |
| 2024-10-21 |
2.79 |
2.79 |
1.93 |
2.49 |
0.0M |
| 2024-10-18 |
3.09 |
3.09 |
2.00 |
2.00 |
0.0M |
| 2024-10-17 |
3.59 |
3.59 |
3.59 |
3.59 |
0.0M |
| 2024-10-16 |
4.79 |
4.79 |
3.79 |
3.79 |
0.0M |
| 2024-10-15 |
2.80 |
2.80 |
2.60 |
2.60 |
0.0M |
| 2024-10-14 |
4.00 |
4.00 |
2.00 |
2.42 |
0.0M |
| 2024-10-09 |
4.00 |
8.79 |
4.00 |
8.79 |
0.0M |
| 2024-10-07 |
7.52 |
8.00 |
7.52 |
8.00 |
0.0M |
| 2024-10-01 |
8.92 |
8.92 |
6.69 |
6.69 |
0.0M |
| 2024-09-30 |
8.92 |
8.92 |
8.92 |
8.92 |
0.0M |
| 2024-09-26 |
8.92 |
8.92 |
8.92 |
8.92 |
0.0M |
| 2024-09-23 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-09-19 |
10.96 |
10.96 |
10.96 |
10.96 |
0.0M |
| 2024-09-18 |
10.65 |
10.65 |
8.92 |
8.92 |
0.0M |
| 2024-09-13 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0M |
| 2024-09-11 |
9.32 |
9.32 |
8.92 |
9.23 |
0.0M |
| 2024-09-06 |
9.24 |
11.00 |
9.24 |
11.00 |
0.0M |
| 2024-09-05 |
9.54 |
11.00 |
9.54 |
11.00 |
0.0M |
| 2024-08-27 |
9.32 |
11.56 |
9.32 |
11.56 |
0.0M |
| 2024-08-26 |
9.04 |
11.56 |
9.04 |
11.56 |
0.0M |
| 2024-08-21 |
8.94 |
11.36 |
8.94 |
9.60 |
0.0M |
| 2024-08-20 |
11.56 |
11.56 |
9.74 |
9.74 |
0.0M |
| 2024-08-16 |
8.92 |
11.60 |
8.92 |
11.60 |
0.0M |
| 2024-08-14 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-08-12 |
9.32 |
11.60 |
9.32 |
11.60 |
0.0M |
| 2024-08-09 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-08-08 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-08-06 |
9.04 |
11.60 |
9.04 |
11.60 |
0.0M |
| 2024-08-05 |
10.04 |
10.04 |
10.04 |
10.04 |
0.0M |
| 2024-07-29 |
11.56 |
11.60 |
11.56 |
11.60 |
0.0M |
| 2024-07-25 |
9.04 |
11.56 |
9.04 |
11.56 |
0.0M |
| 2024-07-24 |
10.42 |
10.42 |
10.42 |
10.42 |
0.0M |
| 2024-07-22 |
10.62 |
10.62 |
10.42 |
10.42 |
0.0M |
| 2024-07-18 |
10.40 |
10.40 |
10.40 |
10.40 |
0.0M |
| 2024-07-17 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-07-16 |
11.60 |
11.60 |
11.40 |
11.60 |
0.0M |
| 2024-07-15 |
11.56 |
11.56 |
11.56 |
11.56 |
0.0M |
| 2024-07-12 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-07-11 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-07-10 |
10.20 |
10.20 |
8.88 |
8.88 |
0.0M |
| 2024-07-09 |
10.20 |
10.20 |
10.20 |
10.20 |
0.0M |
| 2024-07-05 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-07-01 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2024-06-28 |
11.00 |
11.40 |
10.80 |
10.80 |
0.0M |
| 2024-06-18 |
11.80 |
12.00 |
10.84 |
11.78 |
0.0M |
| 2024-06-14 |
10.80 |
11.80 |
10.80 |
11.80 |
0.0M |
| 2024-06-13 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-06-11 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-06-07 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-06 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-05 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-06-03 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-31 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-28 |
12.49 |
12.49 |
12.00 |
12.00 |
0.0M |
| 2024-05-24 |
12.80 |
12.80 |
12.80 |
12.80 |
0.0M |
| 2024-05-23 |
12.30 |
12.30 |
12.00 |
12.00 |
0.0M |
| 2024-05-21 |
12.34 |
13.00 |
12.34 |
13.00 |
0.0M |
| 2024-05-20 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0M |
| 2024-05-17 |
11.60 |
11.60 |
11.60 |
11.60 |
0.0M |
| 2024-05-15 |
11.00 |
11.60 |
10.80 |
11.60 |
0.0M |
| 2024-05-10 |
10.80 |
13.20 |
10.80 |
13.20 |
0.0M |
| 2024-05-09 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-08 |
10.80 |
10.80 |
10.80 |
10.80 |
0.0M |
| 2024-05-06 |
11.88 |
13.00 |
11.88 |
13.00 |
0.0M |
| 2024-05-03 |
11.00 |
13.20 |
11.00 |
13.20 |
0.0M |
| 2024-05-01 |
11.00 |
11.20 |
11.00 |
11.20 |
0.0M |
| 2024-04-30 |
11.00 |
11.43 |
10.80 |
11.00 |
0.0M |
| 2024-04-26 |
11.40 |
13.80 |
10.38 |
12.98 |
0.0M |
| 2024-04-25 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-04-24 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-04-23 |
11.20 |
13.80 |
11.20 |
13.80 |
0.0M |
| 2024-04-22 |
12.40 |
13.40 |
10.20 |
11.46 |
0.0M |
| 2024-04-19 |
14.00 |
14.40 |
14.00 |
14.40 |
0.0M |
| 2024-04-18 |
13.60 |
14.00 |
13.00 |
14.00 |
0.0M |
| 2024-04-17 |
12.80 |
13.60 |
12.64 |
13.60 |
0.0M |
| 2024-04-16 |
12.29 |
12.80 |
12.20 |
12.80 |
0.0M |
| 2024-04-15 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-04-12 |
12.20 |
12.80 |
10.60 |
12.80 |
0.0M |
| 2024-04-11 |
12.02 |
12.02 |
11.78 |
11.78 |
0.0M |
| 2024-04-10 |
13.60 |
13.60 |
12.20 |
13.60 |
0.0M |
| 2024-04-09 |
14.00 |
14.40 |
13.20 |
14.40 |
0.0M |
| 2024-04-05 |
13.90 |
14.40 |
13.90 |
14.40 |
0.0M |
| 2024-04-02 |
12.02 |
14.20 |
12.02 |
14.20 |
0.0M |
| 2024-04-01 |
13.00 |
13.00 |
12.20 |
12.20 |
0.0M |
| 2024-03-28 |
13.00 |
14.40 |
13.00 |
13.80 |
0.0M |
| 2024-03-27 |
13.68 |
14.80 |
13.20 |
13.60 |
0.0M |
| 2024-03-26 |
13.71 |
13.71 |
13.71 |
13.71 |
0.0M |
| 2024-03-25 |
15.80 |
17.64 |
15.00 |
15.00 |
0.0M |
| 2024-03-22 |
13.40 |
13.40 |
13.40 |
13.40 |
0.0M |
| 2024-03-21 |
13.20 |
14.00 |
13.20 |
14.00 |
0.0M |
| 2024-03-20 |
16.10 |
16.10 |
14.40 |
15.37 |
0.0M |
| 2024-03-19 |
12.02 |
17.00 |
12.02 |
17.00 |
0.0M |
| 2024-03-18 |
14.40 |
17.00 |
14.00 |
15.80 |
0.0M |
| 2024-03-15 |
13.02 |
15.00 |
12.20 |
15.00 |
0.0M |
| 2024-03-14 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-03-13 |
14.40 |
15.80 |
14.00 |
14.40 |
0.0M |
| 2024-03-12 |
14.40 |
15.10 |
14.40 |
14.40 |
0.0M |
| 2024-03-11 |
16.00 |
16.00 |
13.00 |
15.40 |
0.0M |
| 2024-03-08 |
13.60 |
13.60 |
13.60 |
13.60 |
0.0M |
| 2024-03-07 |
15.60 |
15.80 |
13.94 |
15.80 |
0.0M |
| 2024-03-06 |
15.80 |
16.40 |
13.00 |
15.02 |
0.0M |
| 2024-03-05 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-03-04 |
15.60 |
15.60 |
14.00 |
14.00 |
0.0M |
| 2024-03-01 |
13.50 |
15.49 |
12.50 |
15.40 |
0.0M |
| 2024-02-29 |
15.80 |
15.80 |
13.00 |
13.70 |
0.0M |
| 2024-02-28 |
14.30 |
16.00 |
13.60 |
15.60 |
0.0M |
| 2024-02-27 |
13.40 |
13.40 |
13.40 |
13.40 |
0.0M |
| 2024-02-26 |
13.50 |
14.40 |
13.50 |
14.40 |
0.0M |
| 2024-02-22 |
13.60 |
14.20 |
13.60 |
14.20 |
0.0M |
| 2024-02-21 |
13.51 |
13.51 |
13.50 |
13.50 |
0.0M |
| 2024-02-20 |
13.00 |
13.50 |
13.00 |
13.50 |
0.0M |
| 2024-02-16 |
13.00 |
13.30 |
13.00 |
13.15 |
0.0M |
| 2024-02-14 |
13.00 |
13.00 |
10.80 |
11.90 |
0.0M |
| 2024-02-12 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-02-07 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-02-06 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-02-05 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-02-02 |
12.00 |
16.00 |
12.00 |
16.00 |
0.0M |
| 2024-02-01 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-01-31 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-01-26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-01-24 |
11.24 |
13.50 |
11.24 |
13.20 |
0.0M |
| 2024-01-23 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-01-22 |
14.50 |
14.50 |
14.00 |
14.00 |
0.0M |
| 2024-01-19 |
15.00 |
16.00 |
15.00 |
16.00 |
0.0M |
| 2024-01-18 |
15.00 |
15.20 |
15.00 |
15.20 |
0.0M |
| 2024-01-17 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-01-16 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-01-12 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-01-11 |
17.00 |
17.00 |
16.00 |
16.00 |
0.0M |
| 2024-01-10 |
16.00 |
16.40 |
16.00 |
16.40 |
0.0M |
| 2024-01-09 |
15.00 |
16.00 |
15.00 |
16.00 |
0.0M |
| 2024-01-08 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-01-05 |
16.00 |
17.00 |
15.00 |
17.00 |
0.0M |
| 2024-01-04 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-01-03 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-01-02 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |