| 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 |
9.65 |
10.10 |
9.65 |
10.10 |
153.3M |
| 2024-12-27 |
9.60 |
9.80 |
9.60 |
9.75 |
61.0M |
| 2024-12-26 |
9.20 |
9.85 |
9.20 |
9.60 |
126.9M |
| 2024-12-25 |
9.40 |
9.50 |
9.10 |
9.10 |
72.2M |
| 2024-12-24 |
9.95 |
10.00 |
9.30 |
9.30 |
99.8M |
| 2024-12-23 |
9.90 |
10.10 |
9.60 |
9.85 |
119.4M |
| 2024-12-20 |
10.40 |
10.50 |
9.40 |
9.65 |
182.4M |
| 2024-12-19 |
10.30 |
10.80 |
10.20 |
10.40 |
138.8M |
| 2024-12-18 |
10.70 |
10.80 |
10.10 |
10.50 |
113.3M |
| 2024-12-17 |
9.75 |
11.00 |
9.75 |
10.70 |
244.4M |
| 2024-12-16 |
9.55 |
9.75 |
9.40 |
9.65 |
91.1M |
| 2024-12-13 |
9.30 |
9.75 |
9.30 |
9.55 |
123.4M |
| 2024-12-12 |
9.10 |
9.45 |
8.75 |
9.40 |
187.5M |
| 2024-12-11 |
8.45 |
9.00 |
8.40 |
8.90 |
105.3M |
| 2024-12-09 |
8.35 |
8.55 |
8.25 |
8.30 |
54.5M |
| 2024-12-06 |
8.75 |
8.80 |
8.40 |
8.45 |
65.6M |
| 2024-12-04 |
8.75 |
8.90 |
8.65 |
8.80 |
76.7M |
| 2024-12-03 |
8.65 |
8.90 |
8.50 |
8.80 |
105.0M |
| 2024-12-02 |
8.30 |
8.80 |
8.30 |
8.60 |
97.3M |
| 2024-11-29 |
8.55 |
8.65 |
8.25 |
8.30 |
62.6M |
| 2024-11-28 |
8.45 |
8.55 |
8.25 |
8.50 |
97.4M |
| 2024-11-27 |
8.25 |
8.75 |
8.15 |
8.65 |
135.0M |
| 2024-11-26 |
8.75 |
8.85 |
8.05 |
8.15 |
174.0M |
| 2024-11-25 |
9.05 |
9.15 |
8.70 |
8.95 |
168.7M |
| 2024-11-22 |
9.60 |
9.70 |
8.70 |
8.75 |
181.0M |
| 2024-11-21 |
9.00 |
9.55 |
8.95 |
9.35 |
160.8M |
| 2024-11-20 |
8.70 |
9.30 |
8.70 |
9.25 |
167.6M |
| 2024-11-19 |
9.75 |
10.00 |
8.70 |
8.70 |
313.3M |
| 2024-11-18 |
9.10 |
10.00 |
8.60 |
9.75 |
351.1M |
| 2024-11-15 |
9.00 |
9.40 |
8.30 |
9.20 |
285.0M |
| 2024-11-14 |
7.00 |
8.40 |
7.00 |
8.15 |
362.6M |
| 2024-11-13 |
6.45 |
6.85 |
6.35 |
6.70 |
118.0M |
| 2024-11-12 |
6.60 |
6.65 |
6.20 |
6.35 |
114.2M |
| 2024-11-11 |
6.75 |
6.90 |
6.55 |
6.60 |
76.2M |
| 2024-11-08 |
7.05 |
7.05 |
6.70 |
6.95 |
138.7M |
| 2024-11-07 |
5.90 |
7.35 |
5.90 |
7.00 |
394.2M |
| 2024-11-06 |
5.70 |
5.85 |
5.50 |
5.70 |
92.7M |
| 2024-11-05 |
5.35 |
5.75 |
5.30 |
5.65 |
100.8M |
| 2024-11-04 |
5.55 |
5.55 |
5.30 |
5.30 |
47.4M |
| 2024-11-01 |
5.30 |
5.55 |
5.30 |
5.55 |
52.3M |
| 2024-10-31 |
5.25 |
5.45 |
5.20 |
5.30 |
49.4M |
| 2024-10-30 |
5.30 |
5.40 |
5.25 |
5.35 |
23.9M |
| 2024-10-29 |
5.35 |
5.40 |
5.25 |
5.30 |
40.0M |
| 2024-10-28 |
5.20 |
5.60 |
5.20 |
5.45 |
130.0M |
| 2024-10-25 |
5.15 |
5.25 |
4.94 |
5.10 |
40.4M |
| 2024-10-24 |
5.05 |
5.25 |
5.05 |
5.10 |
35.6M |
| 2024-10-22 |
5.40 |
5.40 |
5.05 |
5.10 |
52.7M |
| 2024-10-21 |
5.25 |
5.50 |
5.10 |
5.45 |
50.9M |
| 2024-10-18 |
5.10 |
5.35 |
5.00 |
5.15 |
69.3M |
| 2024-10-17 |
5.05 |
5.25 |
5.00 |
5.15 |
107.6M |
| 2024-10-16 |
4.72 |
5.05 |
4.70 |
4.98 |
115.3M |
| 2024-10-15 |
4.68 |
5.05 |
4.66 |
4.80 |
205.8M |
| 2024-10-11 |
4.58 |
4.74 |
4.48 |
4.62 |
162.6M |
| 2024-10-10 |
4.12 |
4.58 |
4.10 |
4.54 |
310.0M |
| 2024-10-09 |
4.02 |
4.16 |
3.90 |
3.94 |
178.4M |
| 2024-10-08 |
3.88 |
3.94 |
3.88 |
3.92 |
12.1M |
| 2024-10-07 |
3.88 |
3.98 |
3.88 |
3.92 |
33.7M |
| 2024-10-04 |
3.88 |
3.92 |
3.74 |
3.88 |
42.6M |
| 2024-10-03 |
4.00 |
4.00 |
3.86 |
3.88 |
59.0M |
| 2024-10-02 |
4.00 |
4.10 |
3.94 |
3.98 |
99.0M |
| 2024-10-01 |
3.72 |
4.04 |
3.72 |
4.02 |
109.9M |
| 2024-09-30 |
3.72 |
3.76 |
3.68 |
3.72 |
11.6M |
| 2024-09-27 |
3.78 |
3.80 |
3.72 |
3.72 |
18.1M |
| 2024-09-26 |
3.78 |
3.86 |
3.72 |
3.78 |
49.4M |
| 2024-09-25 |
3.80 |
3.82 |
3.72 |
3.74 |
19.7M |
| 2024-09-24 |
3.70 |
3.78 |
3.66 |
3.76 |
21.3M |
| 2024-09-23 |
3.78 |
3.80 |
3.70 |
3.70 |
19.2M |
| 2024-09-20 |
3.82 |
3.84 |
3.74 |
3.78 |
35.1M |
| 2024-09-19 |
3.78 |
3.82 |
3.72 |
3.82 |
36.5M |
| 2024-09-18 |
3.82 |
3.88 |
3.72 |
3.74 |
63.3M |
| 2024-09-17 |
3.66 |
3.76 |
3.62 |
3.76 |
27.6M |
| 2024-09-16 |
3.68 |
3.70 |
3.62 |
3.66 |
15.8M |
| 2024-09-13 |
3.74 |
3.74 |
3.68 |
3.68 |
14.2M |
| 2024-09-12 |
3.76 |
3.82 |
3.72 |
3.74 |
37.0M |
| 2024-09-11 |
3.68 |
3.74 |
3.64 |
3.68 |
18.8M |
| 2024-09-10 |
3.74 |
3.78 |
3.66 |
3.66 |
27.9M |
| 2024-09-09 |
3.60 |
3.74 |
3.54 |
3.72 |
50.0M |
| 2024-09-06 |
3.78 |
3.80 |
3.56 |
3.58 |
68.4M |
| 2024-09-05 |
3.86 |
3.92 |
3.72 |
3.76 |
59.3M |
| 2024-09-04 |
3.74 |
3.84 |
3.72 |
3.82 |
30.4M |
| 2024-09-03 |
3.88 |
3.92 |
3.82 |
3.84 |
33.3M |
| 2024-09-02 |
3.92 |
3.96 |
3.86 |
3.86 |
51.8M |
| 2024-08-30 |
3.70 |
3.90 |
3.70 |
3.88 |
74.1M |
| 2024-08-29 |
3.70 |
3.72 |
3.62 |
3.68 |
22.0M |
| 2024-08-28 |
3.74 |
3.84 |
3.70 |
3.74 |
53.3M |
| 2024-08-27 |
3.74 |
3.88 |
3.66 |
3.78 |
83.4M |
| 2024-08-26 |
3.54 |
3.78 |
3.52 |
3.66 |
64.1M |
| 2024-08-23 |
3.52 |
3.60 |
3.52 |
3.54 |
22.1M |
| 2024-08-22 |
3.68 |
3.70 |
3.56 |
3.58 |
31.8M |
| 2024-08-21 |
3.64 |
3.70 |
3.58 |
3.64 |
49.4M |
| 2024-08-20 |
3.58 |
3.72 |
3.56 |
3.68 |
75.0M |
| 2024-08-19 |
3.50 |
3.58 |
3.46 |
3.56 |
40.6M |
| 2024-08-16 |
3.50 |
3.56 |
3.48 |
3.54 |
30.1M |
| 2024-08-15 |
3.72 |
3.72 |
3.44 |
3.44 |
126.0M |
| 2024-08-14 |
3.56 |
3.58 |
3.38 |
3.58 |
70.9M |
| 2024-08-13 |
3.30 |
3.54 |
3.26 |
3.50 |
47.2M |
| 2024-08-09 |
3.44 |
3.52 |
3.32 |
3.36 |
56.7M |
| 2024-08-08 |
3.34 |
3.44 |
3.30 |
3.38 |
41.4M |
| 2024-08-07 |
3.32 |
3.50 |
3.26 |
3.40 |
76.2M |
| 2024-08-06 |
3.36 |
3.40 |
3.10 |
3.14 |
63.5M |
| 2024-08-05 |
3.36 |
3.42 |
3.20 |
3.28 |
53.8M |
| 2024-08-02 |
3.62 |
3.66 |
3.50 |
3.52 |
46.4M |
| 2024-08-01 |
3.76 |
3.88 |
3.68 |
3.72 |
50.7M |
| 2024-07-31 |
3.80 |
3.84 |
3.68 |
3.72 |
40.0M |
| 2024-07-30 |
3.78 |
3.86 |
3.78 |
3.80 |
48.7M |
| 2024-07-26 |
3.46 |
3.72 |
3.44 |
3.64 |
40.0M |
| 2024-07-25 |
3.66 |
3.70 |
3.40 |
3.46 |
62.4M |
| 2024-07-24 |
3.74 |
3.82 |
3.74 |
3.76 |
18.3M |
| 2024-07-23 |
3.78 |
3.90 |
3.72 |
3.80 |
48.3M |
| 2024-07-19 |
3.72 |
3.84 |
3.68 |
3.72 |
34.1M |
| 2024-07-18 |
3.70 |
3.76 |
3.64 |
3.74 |
33.5M |
| 2024-07-17 |
3.90 |
3.96 |
3.82 |
3.82 |
23.4M |
| 2024-07-16 |
3.90 |
4.04 |
3.84 |
3.88 |
33.6M |
| 2024-07-15 |
3.88 |
3.96 |
3.80 |
3.92 |
36.4M |
| 2024-07-12 |
3.94 |
3.98 |
3.86 |
3.96 |
51.5M |
| 2024-07-11 |
4.18 |
4.20 |
4.04 |
4.04 |
93.3M |
| 2024-07-10 |
4.08 |
4.20 |
4.02 |
4.08 |
79.3M |
| 2024-07-09 |
4.40 |
4.44 |
4.02 |
4.10 |
168.4M |
| 2024-07-08 |
4.04 |
4.52 |
4.00 |
4.52 |
180.0M |
| 2024-07-05 |
3.90 |
4.04 |
3.88 |
4.04 |
56.5M |
| 2024-07-04 |
3.86 |
3.92 |
3.82 |
3.84 |
26.7M |
| 2024-07-03 |
3.72 |
3.82 |
3.70 |
3.80 |
23.6M |
| 2024-07-02 |
3.90 |
3.90 |
3.64 |
3.66 |
46.1M |
| 2024-07-01 |
3.92 |
4.00 |
3.90 |
3.94 |
20.9M |
| 2024-06-28 |
4.02 |
4.04 |
3.92 |
3.92 |
18.7M |
| 2024-06-27 |
3.98 |
4.04 |
3.90 |
4.02 |
31.3M |
| 2024-06-26 |
4.10 |
4.12 |
3.96 |
3.96 |
40.7M |
| 2024-06-25 |
4.10 |
4.12 |
4.04 |
4.06 |
34.4M |
| 2024-06-24 |
3.98 |
4.14 |
3.96 |
4.14 |
54.4M |
| 2024-06-21 |
3.92 |
4.04 |
3.88 |
4.00 |
48.8M |
| 2024-06-20 |
3.94 |
4.02 |
3.92 |
4.02 |
37.3M |
| 2024-06-19 |
4.00 |
4.10 |
3.80 |
3.96 |
126.8M |
| 2024-06-18 |
3.88 |
3.96 |
3.84 |
3.94 |
64.1M |
| 2024-06-17 |
3.82 |
3.88 |
3.74 |
3.82 |
59.8M |
| 2024-06-14 |
4.12 |
4.28 |
3.74 |
3.84 |
241.9M |
| 2024-06-13 |
4.10 |
4.14 |
3.98 |
4.04 |
88.4M |
| 2024-06-12 |
3.70 |
4.16 |
3.68 |
4.06 |
195.1M |
| 2024-06-11 |
3.74 |
3.74 |
3.64 |
3.70 |
37.6M |
| 2024-06-10 |
3.70 |
3.74 |
3.60 |
3.70 |
51.0M |
| 2024-06-07 |
3.58 |
3.90 |
3.56 |
3.74 |
183.3M |
| 2024-06-06 |
3.64 |
3.68 |
3.56 |
3.58 |
30.1M |
| 2024-06-05 |
3.52 |
3.60 |
3.50 |
3.56 |
19.2M |
| 2024-06-04 |
3.64 |
3.76 |
3.44 |
3.48 |
55.7M |
| 2024-05-31 |
3.66 |
3.70 |
3.58 |
3.58 |
30.1M |
| 2024-05-30 |
3.52 |
3.68 |
3.52 |
3.66 |
50.4M |
| 2024-05-29 |
3.46 |
3.62 |
3.44 |
3.56 |
48.4M |
| 2024-05-28 |
3.62 |
3.68 |
3.44 |
3.46 |
60.5M |
| 2024-05-27 |
3.54 |
3.74 |
3.44 |
3.68 |
82.7M |
| 2024-05-24 |
3.72 |
3.80 |
3.52 |
3.58 |
104.7M |
| 2024-05-23 |
3.30 |
3.76 |
3.28 |
3.76 |
128.8M |
| 2024-05-21 |
3.30 |
3.32 |
3.18 |
3.28 |
37.8M |
| 2024-05-20 |
3.40 |
3.48 |
3.30 |
3.36 |
39.2M |
| 2024-05-17 |
3.32 |
3.58 |
3.26 |
3.32 |
113.2M |
| 2024-05-16 |
3.20 |
3.38 |
3.10 |
3.34 |
103.2M |
| 2024-05-15 |
2.80 |
3.24 |
2.78 |
3.24 |
284.6M |
| 2024-05-14 |
2.62 |
2.68 |
2.60 |
2.66 |
16.7M |
| 2024-05-13 |
2.62 |
2.68 |
2.56 |
2.62 |
34.8M |
| 2024-05-10 |
2.46 |
2.60 |
2.40 |
2.58 |
36.2M |
| 2024-05-09 |
2.40 |
2.56 |
2.40 |
2.44 |
25.4M |
| 2024-05-08 |
2.42 |
2.46 |
2.38 |
2.40 |
7.3M |
| 2024-05-07 |
2.44 |
2.50 |
2.42 |
2.42 |
15.2M |
| 2024-05-03 |
2.28 |
2.42 |
2.26 |
2.40 |
15.8M |
| 2024-05-02 |
2.28 |
2.32 |
2.26 |
2.26 |
2.6M |
| 2024-04-30 |
2.28 |
2.32 |
2.26 |
2.26 |
2.5M |
| 2024-04-29 |
2.26 |
2.30 |
2.26 |
2.30 |
2.2M |
| 2024-04-26 |
2.30 |
2.32 |
2.26 |
2.26 |
3.0M |
| 2024-04-25 |
2.26 |
2.32 |
2.26 |
2.32 |
2.4M |
| 2024-04-24 |
2.32 |
2.36 |
2.26 |
2.26 |
4.8M |
| 2024-04-23 |
2.28 |
2.34 |
2.24 |
2.30 |
5.4M |
| 2024-04-22 |
2.26 |
2.30 |
2.24 |
2.28 |
4.7M |
| 2024-04-19 |
2.20 |
2.26 |
2.18 |
2.20 |
9.4M |
| 2024-04-18 |
2.34 |
2.34 |
2.24 |
2.26 |
9.6M |
| 2024-04-17 |
2.38 |
2.42 |
2.28 |
2.32 |
11.5M |
| 2024-04-11 |
2.44 |
2.46 |
2.40 |
2.42 |
7.0M |
| 2024-04-10 |
2.48 |
2.52 |
2.44 |
2.46 |
9.2M |
| 2024-04-09 |
2.42 |
2.52 |
2.42 |
2.48 |
7.1M |
| 2024-04-05 |
2.42 |
2.46 |
2.42 |
2.42 |
3.0M |
| 2024-04-04 |
2.48 |
2.50 |
2.42 |
2.42 |
7.0M |
| 2024-04-03 |
2.50 |
2.56 |
2.48 |
2.48 |
7.0M |
| 2024-04-02 |
2.48 |
2.56 |
2.42 |
2.54 |
13.3M |
| 2024-04-01 |
2.48 |
2.48 |
2.44 |
2.46 |
4.1M |
| 2024-03-29 |
2.52 |
2.52 |
2.44 |
2.48 |
6.6M |
| 2024-03-28 |
2.56 |
2.58 |
2.48 |
2.48 |
13.9M |
| 2024-03-27 |
2.42 |
2.52 |
2.40 |
2.48 |
14.2M |
| 2024-03-26 |
2.44 |
2.46 |
2.36 |
2.40 |
8.8M |
| 2024-03-25 |
2.34 |
2.44 |
2.34 |
2.42 |
12.4M |
| 2024-03-22 |
2.56 |
2.56 |
2.32 |
2.34 |
40.5M |
| 2024-03-21 |
2.50 |
2.56 |
2.48 |
2.56 |
7.4M |
| 2024-03-20 |
2.54 |
2.54 |
2.46 |
2.46 |
6.7M |
| 2024-03-19 |
2.54 |
2.56 |
2.50 |
2.52 |
5.1M |
| 2024-03-18 |
2.62 |
2.62 |
2.54 |
2.56 |
14.0M |
| 2024-03-15 |
2.52 |
2.66 |
2.50 |
2.62 |
20.0M |
| 2024-03-14 |
2.58 |
2.58 |
2.52 |
2.54 |
7.1M |
| 2024-03-13 |
2.58 |
2.60 |
2.54 |
2.56 |
6.1M |
| 2024-03-12 |
2.70 |
2.70 |
2.52 |
2.56 |
15.5M |
| 2024-03-11 |
2.68 |
2.68 |
2.60 |
2.66 |
11.4M |
| 2024-03-08 |
2.62 |
2.72 |
2.62 |
2.68 |
21.3M |
| 2024-03-07 |
2.60 |
2.60 |
2.56 |
2.58 |
5.2M |
| 2024-03-06 |
2.52 |
2.62 |
2.52 |
2.60 |
12.2M |
| 2024-03-05 |
2.56 |
2.60 |
2.52 |
2.54 |
8.4M |
| 2024-03-04 |
2.50 |
2.60 |
2.50 |
2.56 |
12.8M |
| 2024-03-01 |
2.44 |
2.54 |
2.44 |
2.48 |
14.4M |
| 2024-02-29 |
2.70 |
2.70 |
2.44 |
2.44 |
53.5M |
| 2024-02-28 |
2.64 |
2.78 |
2.64 |
2.72 |
57.5M |
| 2024-02-27 |
2.64 |
3.00 |
2.64 |
3.00 |
59.1M |
| 2024-02-23 |
2.72 |
2.76 |
2.62 |
2.64 |
39.2M |
| 2024-02-22 |
2.88 |
2.94 |
2.64 |
2.68 |
46.9M |
| 2024-02-21 |
2.88 |
2.98 |
2.78 |
2.92 |
27.3M |
| 2024-02-20 |
3.00 |
3.00 |
2.78 |
2.84 |
26.0M |
| 2024-02-19 |
2.92 |
3.06 |
2.92 |
3.00 |
12.7M |
| 2024-02-16 |
3.10 |
3.16 |
2.90 |
2.94 |
31.5M |
| 2024-02-15 |
3.24 |
3.26 |
3.12 |
3.12 |
23.1M |
| 2024-02-14 |
3.10 |
3.26 |
3.08 |
3.24 |
36.4M |
| 2024-02-13 |
3.14 |
3.24 |
3.12 |
3.14 |
31.2M |
| 2024-02-12 |
3.12 |
3.18 |
3.04 |
3.16 |
25.4M |
| 2024-02-09 |
3.08 |
3.20 |
3.04 |
3.14 |
42.6M |
| 2024-02-08 |
3.04 |
3.08 |
3.00 |
3.06 |
20.5M |
| 2024-02-07 |
2.90 |
3.14 |
2.84 |
3.06 |
96.9M |
| 2024-02-06 |
2.72 |
2.90 |
2.70 |
2.86 |
35.7M |
| 2024-02-05 |
2.66 |
2.74 |
2.62 |
2.72 |
14.8M |
| 2024-02-02 |
2.76 |
2.76 |
2.68 |
2.68 |
14.3M |
| 2024-02-01 |
2.68 |
2.76 |
2.60 |
2.74 |
24.6M |
| 2024-01-31 |
2.80 |
2.86 |
2.66 |
2.68 |
41.5M |
| 2024-01-30 |
2.88 |
2.90 |
2.74 |
2.78 |
32.6M |
| 2024-01-29 |
2.92 |
2.96 |
2.82 |
2.90 |
39.9M |
| 2024-01-26 |
2.66 |
2.96 |
2.66 |
2.88 |
93.0M |
| 2024-01-25 |
2.56 |
2.66 |
2.56 |
2.64 |
16.4M |
| 2024-01-24 |
2.46 |
2.56 |
2.46 |
2.54 |
14.6M |
| 2024-01-23 |
2.64 |
2.66 |
2.44 |
2.46 |
26.9M |
| 2024-01-22 |
2.60 |
2.68 |
2.58 |
2.64 |
18.8M |
| 2024-01-19 |
2.68 |
2.70 |
2.58 |
2.60 |
25.5M |
| 2024-01-18 |
2.54 |
2.70 |
2.50 |
2.66 |
43.8M |
| 2024-01-17 |
2.42 |
2.62 |
2.42 |
2.54 |
61.8M |
| 2024-01-16 |
2.46 |
2.50 |
2.42 |
2.42 |
12.7M |
| 2024-01-15 |
2.44 |
2.56 |
2.38 |
2.48 |
38.6M |
| 2024-01-12 |
2.28 |
2.40 |
2.26 |
2.38 |
31.3M |
| 2024-01-11 |
2.14 |
2.32 |
2.14 |
2.30 |
30.1M |
| 2024-01-10 |
2.18 |
2.22 |
2.12 |
2.14 |
13.0M |
| 2024-01-09 |
2.10 |
2.22 |
2.06 |
2.18 |
29.1M |
| 2024-01-08 |
2.08 |
2.10 |
2.04 |
2.04 |
4.2M |
| 2024-01-05 |
2.08 |
2.18 |
2.06 |
2.06 |
9.2M |
| 2024-01-04 |
2.12 |
2.12 |
2.04 |
2.08 |
8.9M |
| 2024-01-03 |
2.18 |
2.18 |
2.08 |
2.14 |
9.9M |
| 2024-01-02 |
2.10 |
2.20 |
2.10 |
2.20 |
7.2M |