| 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 |
17.19 |
17.25 |
16.23 |
16.25 |
12.2M |
| 2024-12-30 |
17.00 |
17.21 |
16.77 |
17.05 |
6.9M |
| 2024-12-27 |
17.11 |
17.40 |
16.98 |
17.09 |
8.0M |
| 2024-12-26 |
16.88 |
17.23 |
16.85 |
17.11 |
6.8M |
| 2024-12-25 |
17.20 |
17.21 |
16.77 |
16.88 |
8.2M |
| 2024-12-24 |
17.43 |
17.55 |
16.96 |
17.16 |
12.5M |
| 2024-12-23 |
18.10 |
18.14 |
17.38 |
17.43 |
12.1M |
| 2024-12-20 |
18.00 |
18.26 |
17.87 |
18.13 |
10.6M |
| 2024-12-19 |
17.55 |
18.17 |
17.45 |
18.15 |
15.3M |
| 2024-12-18 |
17.49 |
17.88 |
17.35 |
17.69 |
9.4M |
| 2024-12-17 |
17.60 |
17.78 |
17.30 |
17.37 |
10.4M |
| 2024-12-16 |
18.00 |
18.05 |
17.55 |
17.63 |
10.4M |
| 2024-12-13 |
18.40 |
18.48 |
18.01 |
18.01 |
15.6M |
| 2024-12-12 |
18.56 |
18.88 |
18.35 |
18.55 |
14.8M |
| 2024-12-11 |
18.39 |
18.59 |
18.30 |
18.45 |
13.4M |
| 2024-12-10 |
18.65 |
18.75 |
18.25 |
18.45 |
24.2M |
| 2024-12-09 |
18.17 |
18.22 |
17.87 |
18.08 |
14.7M |
| 2024-12-06 |
18.00 |
18.25 |
17.83 |
18.05 |
13.5M |
| 2024-12-05 |
17.65 |
18.07 |
17.65 |
17.90 |
8.3M |
| 2024-12-04 |
18.03 |
18.29 |
17.66 |
17.76 |
11.2M |
| 2024-12-03 |
18.15 |
18.24 |
17.78 |
18.07 |
12.5M |
| 2024-12-02 |
17.97 |
18.26 |
17.78 |
18.13 |
14.1M |
| 2024-11-29 |
17.53 |
18.10 |
17.37 |
17.97 |
15.4M |
| 2024-11-28 |
17.71 |
18.04 |
17.43 |
17.49 |
12.7M |
| 2024-11-27 |
17.22 |
17.69 |
16.80 |
17.69 |
14.0M |
| 2024-11-26 |
17.53 |
17.83 |
17.20 |
17.23 |
12.4M |
| 2024-11-25 |
17.75 |
17.93 |
17.01 |
17.49 |
14.4M |
| 2024-11-22 |
18.32 |
18.69 |
17.62 |
17.64 |
17.2M |
| 2024-11-21 |
18.40 |
18.65 |
18.21 |
18.38 |
13.3M |
| 2024-11-20 |
18.15 |
18.75 |
17.98 |
18.50 |
14.5M |
| 2024-11-19 |
17.61 |
18.14 |
17.52 |
18.13 |
15.5M |
| 2024-11-18 |
18.45 |
18.61 |
17.51 |
17.58 |
20.9M |
| 2024-11-15 |
18.91 |
19.37 |
18.30 |
18.32 |
21.7M |
| 2024-11-14 |
19.82 |
19.94 |
19.04 |
19.05 |
19.0M |
| 2024-11-13 |
19.98 |
20.22 |
19.50 |
19.95 |
20.9M |
| 2024-11-12 |
20.64 |
20.84 |
19.80 |
20.08 |
42.9M |
| 2024-11-11 |
20.25 |
20.87 |
19.68 |
20.51 |
41.1M |
| 2024-11-08 |
19.53 |
21.00 |
19.50 |
19.75 |
48.1M |
| 2024-11-07 |
18.79 |
19.38 |
18.60 |
19.35 |
29.1M |
| 2024-11-06 |
18.80 |
19.73 |
18.77 |
19.00 |
39.1M |
| 2024-11-05 |
18.00 |
18.80 |
17.92 |
18.67 |
27.5M |
| 2024-11-04 |
17.52 |
18.15 |
17.52 |
17.98 |
15.6M |
| 2024-11-01 |
19.00 |
19.18 |
17.78 |
17.79 |
37.8M |
| 2024-10-31 |
18.74 |
19.65 |
18.30 |
19.29 |
42.0M |
| 2024-10-30 |
18.63 |
19.21 |
18.28 |
18.70 |
28.9M |
| 2024-10-29 |
18.50 |
19.78 |
18.46 |
19.12 |
47.2M |
| 2024-10-28 |
18.16 |
18.74 |
18.00 |
18.59 |
25.2M |
| 2024-10-25 |
17.96 |
18.36 |
17.82 |
18.17 |
18.9M |
| 2024-10-24 |
18.31 |
18.44 |
17.86 |
17.96 |
24.4M |
| 2024-10-23 |
18.47 |
19.20 |
18.38 |
18.53 |
38.9M |
| 2024-10-22 |
19.30 |
19.30 |
18.35 |
18.47 |
58.6M |
| 2024-10-21 |
18.30 |
19.26 |
18.02 |
19.26 |
72.0M |
| 2024-10-18 |
17.29 |
17.95 |
16.71 |
17.51 |
40.4M |
| 2024-10-17 |
18.39 |
18.40 |
17.29 |
17.29 |
46.3M |
| 2024-10-16 |
16.14 |
16.85 |
16.10 |
16.79 |
20.8M |
| 2024-10-15 |
16.90 |
17.32 |
16.49 |
16.51 |
25.9M |
| 2024-10-14 |
16.20 |
16.92 |
15.89 |
16.92 |
23.5M |
| 2024-10-11 |
17.01 |
17.35 |
15.96 |
16.18 |
28.5M |
| 2024-10-10 |
18.28 |
18.58 |
17.00 |
17.29 |
41.4M |
| 2024-10-09 |
18.41 |
19.25 |
17.64 |
18.12 |
62.8M |
| 2024-10-08 |
18.59 |
18.59 |
17.51 |
18.59 |
56.9M |
| 2024-09-30 |
16.40 |
16.90 |
15.96 |
16.90 |
56.2M |
| 2024-09-27 |
14.47 |
15.60 |
14.47 |
15.36 |
49.0M |
| 2024-09-26 |
14.16 |
14.35 |
13.91 |
14.35 |
35.3M |
| 2024-09-25 |
14.18 |
14.62 |
14.16 |
14.22 |
46.6M |
| 2024-09-24 |
14.84 |
15.13 |
14.20 |
14.40 |
67.7M |
| 2024-09-23 |
12.99 |
14.14 |
12.99 |
14.14 |
23.1M |
| 2024-09-20 |
12.67 |
13.04 |
12.67 |
12.85 |
18.6M |
| 2024-09-19 |
12.15 |
12.59 |
12.05 |
12.56 |
11.9M |
| 2024-09-18 |
12.10 |
12.13 |
11.75 |
12.00 |
5.3M |
| 2024-09-13 |
12.24 |
12.32 |
11.98 |
11.98 |
4.7M |
| 2024-09-12 |
12.25 |
12.44 |
12.20 |
12.24 |
5.1M |
| 2024-09-11 |
12.20 |
12.31 |
12.14 |
12.21 |
4.0M |
| 2024-09-10 |
12.02 |
12.35 |
11.80 |
12.25 |
6.6M |
| 2024-09-09 |
12.15 |
12.21 |
11.88 |
11.96 |
6.1M |
| 2024-09-06 |
12.41 |
12.44 |
12.08 |
12.10 |
5.3M |
| 2024-09-05 |
12.24 |
12.53 |
12.24 |
12.38 |
5.5M |
| 2024-09-04 |
12.10 |
12.34 |
12.10 |
12.23 |
4.7M |
| 2024-09-03 |
11.97 |
12.27 |
11.90 |
12.25 |
7.6M |
| 2024-09-02 |
12.50 |
12.56 |
11.95 |
11.97 |
9.0M |
| 2024-08-30 |
11.96 |
12.67 |
11.88 |
12.48 |
12.4M |
| 2024-08-29 |
11.60 |
11.97 |
11.54 |
11.92 |
5.6M |
| 2024-08-28 |
11.61 |
11.80 |
11.43 |
11.66 |
5.0M |
| 2024-08-27 |
11.83 |
11.92 |
11.60 |
11.64 |
4.7M |
| 2024-08-26 |
11.85 |
11.94 |
11.72 |
11.83 |
5.0M |
| 2024-08-23 |
11.55 |
11.94 |
11.54 |
11.83 |
9.2M |
| 2024-08-22 |
11.92 |
12.06 |
11.52 |
11.54 |
8.0M |
| 2024-08-21 |
12.07 |
12.27 |
11.87 |
11.90 |
7.1M |
| 2024-08-20 |
12.50 |
12.52 |
12.06 |
12.06 |
7.6M |
| 2024-08-19 |
12.30 |
12.67 |
12.29 |
12.50 |
6.1M |
| 2024-08-16 |
12.60 |
12.66 |
12.36 |
12.37 |
5.4M |
| 2024-08-15 |
12.47 |
12.75 |
12.31 |
12.58 |
8.0M |
| 2024-08-14 |
12.62 |
12.65 |
12.47 |
12.47 |
4.4M |
| 2024-08-13 |
12.67 |
12.79 |
12.48 |
12.64 |
4.5M |
| 2024-08-12 |
12.76 |
12.84 |
12.59 |
12.67 |
5.2M |
| 2024-08-09 |
13.18 |
13.26 |
12.85 |
12.86 |
5.3M |
| 2024-08-08 |
13.10 |
13.24 |
12.84 |
13.09 |
7.0M |
| 2024-08-07 |
13.20 |
13.33 |
13.05 |
13.15 |
7.6M |
| 2024-08-06 |
13.05 |
13.22 |
12.96 |
13.18 |
7.0M |
| 2024-08-05 |
13.18 |
13.58 |
12.91 |
12.91 |
10.1M |
| 2024-08-02 |
13.46 |
13.86 |
13.29 |
13.30 |
9.9M |
| 2024-08-01 |
13.50 |
13.67 |
13.45 |
13.55 |
9.4M |
| 2024-07-31 |
12.90 |
13.55 |
12.82 |
13.55 |
12.5M |
| 2024-07-30 |
12.66 |
12.97 |
12.54 |
12.89 |
7.2M |
| 2024-07-29 |
12.81 |
12.83 |
12.54 |
12.70 |
7.4M |
| 2024-07-26 |
12.53 |
12.81 |
12.43 |
12.80 |
7.3M |
| 2024-07-25 |
12.36 |
12.68 |
12.23 |
12.50 |
6.6M |
| 2024-07-24 |
12.66 |
12.78 |
12.45 |
12.47 |
9.3M |
| 2024-07-23 |
12.91 |
13.28 |
12.71 |
12.72 |
12.4M |
| 2024-07-22 |
13.44 |
13.69 |
13.13 |
13.23 |
18.1M |
| 2024-07-19 |
12.69 |
13.10 |
12.62 |
13.02 |
8.1M |
| 2024-07-18 |
12.81 |
12.84 |
12.47 |
12.72 |
7.4M |
| 2024-07-17 |
13.08 |
13.08 |
12.80 |
12.88 |
6.0M |
| 2024-07-16 |
12.66 |
13.06 |
12.60 |
12.99 |
7.1M |
| 2024-07-15 |
12.90 |
12.96 |
12.60 |
12.69 |
7.0M |
| 2024-07-12 |
13.25 |
13.25 |
12.95 |
12.97 |
6.8M |
| 2024-07-11 |
13.26 |
13.35 |
12.99 |
13.23 |
8.7M |
| 2024-07-10 |
12.70 |
13.17 |
12.56 |
12.89 |
9.3M |
| 2024-07-09 |
12.90 |
13.11 |
12.56 |
13.06 |
10.7M |
| 2024-07-08 |
13.41 |
13.41 |
12.85 |
12.90 |
10.8M |
| 2024-07-05 |
13.40 |
13.55 |
13.20 |
13.42 |
6.4M |
| 2024-07-04 |
13.90 |
14.08 |
13.38 |
13.41 |
9.0M |
| 2024-07-03 |
14.15 |
14.22 |
13.89 |
13.92 |
6.3M |
| 2024-07-02 |
14.17 |
14.50 |
14.15 |
14.21 |
9.2M |
| 2024-07-01 |
14.21 |
14.23 |
13.78 |
14.13 |
7.1M |
| 2024-06-28 |
14.48 |
14.70 |
14.18 |
14.23 |
7.9M |
| 2024-06-27 |
14.65 |
14.78 |
14.37 |
14.40 |
6.2M |
| 2024-06-26 |
13.81 |
14.68 |
13.73 |
14.67 |
10.9M |
| 2024-06-25 |
14.25 |
14.38 |
13.65 |
13.84 |
11.1M |
| 2024-06-24 |
14.79 |
14.80 |
14.21 |
14.22 |
9.2M |
| 2024-06-21 |
14.80 |
14.91 |
14.63 |
14.79 |
5.7M |
| 2024-06-20 |
15.25 |
15.27 |
14.80 |
14.81 |
7.4M |
| 2024-06-19 |
15.50 |
15.62 |
15.24 |
15.28 |
7.1M |
| 2024-06-18 |
15.09 |
15.48 |
14.99 |
15.35 |
8.3M |
| 2024-06-17 |
15.01 |
15.19 |
14.96 |
15.03 |
5.3M |
| 2024-06-14 |
14.97 |
15.17 |
14.83 |
15.10 |
7.0M |
| 2024-06-13 |
15.09 |
15.18 |
14.81 |
15.01 |
6.6M |
| 2024-06-12 |
15.19 |
15.38 |
14.99 |
15.02 |
7.1M |
| 2024-06-11 |
14.70 |
15.23 |
14.51 |
15.16 |
8.3M |
| 2024-06-07 |
14.92 |
15.12 |
14.63 |
14.74 |
8.1M |
| 2024-06-06 |
15.59 |
15.63 |
14.71 |
14.85 |
13.1M |
| 2024-06-05 |
15.53 |
15.72 |
15.45 |
15.47 |
7.4M |
| 2024-06-04 |
15.51 |
15.68 |
15.21 |
15.53 |
7.8M |
| 2024-06-03 |
15.92 |
15.99 |
15.45 |
15.59 |
8.2M |
| 2024-05-31 |
15.68 |
16.09 |
15.68 |
15.96 |
8.8M |
| 2024-05-30 |
15.64 |
15.85 |
15.40 |
15.65 |
6.6M |
| 2024-05-29 |
15.67 |
15.84 |
15.62 |
15.64 |
6.2M |
| 2024-05-28 |
15.85 |
15.94 |
15.63 |
15.69 |
5.6M |
| 2024-05-27 |
15.82 |
15.97 |
15.50 |
15.91 |
7.4M |
| 2024-05-24 |
16.22 |
16.30 |
15.81 |
15.82 |
9.0M |
| 2024-05-23 |
16.64 |
16.66 |
16.16 |
16.17 |
9.4M |
| 2024-05-22 |
16.47 |
16.69 |
16.33 |
16.64 |
7.7M |
| 2024-05-21 |
16.79 |
16.80 |
16.45 |
16.53 |
7.2M |
| 2024-05-20 |
16.59 |
17.12 |
16.21 |
16.74 |
12.5M |
| 2024-05-17 |
16.65 |
16.97 |
16.33 |
16.87 |
10.1M |
| 2024-05-16 |
16.72 |
16.99 |
16.50 |
16.54 |
9.0M |
| 2024-05-15 |
16.91 |
17.04 |
16.71 |
16.71 |
6.2M |
| 2024-05-14 |
16.96 |
17.24 |
16.82 |
16.99 |
7.2M |
| 2024-05-13 |
17.31 |
17.31 |
16.86 |
16.90 |
10.9M |
| 2024-05-10 |
17.77 |
18.13 |
17.43 |
17.46 |
10.7M |
| 2024-05-09 |
17.58 |
17.78 |
17.45 |
17.71 |
8.2M |
| 2024-05-08 |
18.15 |
18.15 |
17.50 |
17.52 |
11.5M |
| 2024-05-07 |
18.05 |
18.26 |
17.84 |
18.15 |
9.2M |
| 2024-05-06 |
18.01 |
18.38 |
18.01 |
18.03 |
14.0M |
| 2024-04-30 |
18.18 |
18.36 |
17.53 |
17.82 |
16.8M |
| 2024-04-29 |
17.55 |
18.44 |
17.55 |
18.20 |
22.4M |
| 2024-04-26 |
16.32 |
17.82 |
16.32 |
17.51 |
38.6M |
| 2024-04-25 |
18.30 |
18.45 |
18.04 |
18.10 |
10.7M |
| 2024-04-24 |
18.25 |
18.48 |
18.01 |
18.43 |
14.7M |
| 2024-04-23 |
18.49 |
18.72 |
18.20 |
18.30 |
15.7M |
| 2024-04-22 |
18.33 |
19.35 |
17.83 |
18.68 |
25.6M |
| 2024-04-19 |
18.03 |
18.18 |
17.75 |
17.80 |
8.4M |
| 2024-04-18 |
17.86 |
18.41 |
17.53 |
18.08 |
11.5M |
| 2024-04-17 |
17.48 |
18.07 |
17.47 |
17.89 |
11.1M |
| 2024-04-16 |
18.05 |
18.09 |
17.28 |
17.30 |
13.7M |
| 2024-04-15 |
18.02 |
18.44 |
17.83 |
18.12 |
11.9M |
| 2024-04-12 |
18.34 |
18.53 |
18.05 |
18.08 |
7.9M |
| 2024-04-11 |
18.14 |
18.64 |
18.03 |
18.35 |
7.8M |
| 2024-04-10 |
18.64 |
18.64 |
18.01 |
18.23 |
9.1M |
| 2024-04-09 |
18.50 |
18.80 |
18.42 |
18.68 |
8.5M |
| 2024-04-08 |
18.93 |
19.01 |
18.53 |
18.55 |
10.5M |
| 2024-04-03 |
19.58 |
19.67 |
18.98 |
19.19 |
11.1M |
| 2024-04-02 |
20.08 |
20.14 |
19.53 |
19.71 |
12.2M |
| 2024-04-01 |
19.80 |
20.88 |
19.73 |
20.28 |
16.3M |
| 2024-03-29 |
19.44 |
19.44 |
18.95 |
19.34 |
9.3M |
| 2024-03-28 |
18.87 |
19.70 |
18.70 |
19.49 |
14.0M |
| 2024-03-27 |
19.89 |
19.90 |
18.72 |
18.73 |
12.9M |
| 2024-03-26 |
20.09 |
20.50 |
19.67 |
19.81 |
14.2M |
| 2024-03-25 |
20.80 |
21.16 |
20.20 |
20.22 |
15.9M |
| 2024-03-22 |
21.12 |
21.23 |
20.63 |
20.95 |
15.0M |
| 2024-03-21 |
21.53 |
21.55 |
21.09 |
21.17 |
16.3M |
| 2024-03-20 |
21.00 |
21.68 |
20.87 |
21.41 |
27.8M |
| 2024-03-19 |
20.92 |
21.62 |
20.63 |
21.01 |
28.2M |
| 2024-03-18 |
20.75 |
20.98 |
20.55 |
20.92 |
14.3M |
| 2024-03-15 |
20.54 |
20.68 |
20.15 |
20.62 |
12.3M |
| 2024-03-14 |
20.76 |
20.98 |
20.24 |
20.62 |
16.9M |
| 2024-03-13 |
20.73 |
21.41 |
20.72 |
21.03 |
21.0M |
| 2024-03-12 |
20.79 |
21.00 |
20.48 |
20.71 |
12.2M |
| 2024-03-11 |
20.21 |
20.71 |
20.16 |
20.69 |
10.2M |
| 2024-03-08 |
20.24 |
20.48 |
20.00 |
20.39 |
11.4M |
| 2024-03-07 |
20.90 |
21.06 |
20.18 |
20.18 |
13.4M |
| 2024-03-06 |
20.75 |
21.20 |
20.48 |
20.85 |
14.8M |
| 2024-03-05 |
21.10 |
21.33 |
20.76 |
20.96 |
18.6M |
| 2024-03-04 |
21.05 |
21.62 |
20.80 |
21.29 |
24.0M |
| 2024-03-01 |
20.38 |
21.10 |
20.37 |
21.02 |
21.8M |
| 2024-02-29 |
19.19 |
20.43 |
19.17 |
20.33 |
26.1M |
| 2024-02-28 |
20.98 |
21.24 |
19.40 |
19.43 |
31.7M |
| 2024-02-27 |
19.99 |
20.96 |
19.69 |
20.93 |
29.6M |
| 2024-02-26 |
19.49 |
19.92 |
19.33 |
19.66 |
18.6M |
| 2024-02-23 |
19.77 |
19.77 |
19.19 |
19.58 |
18.8M |
| 2024-02-22 |
19.61 |
19.98 |
19.24 |
19.54 |
23.0M |
| 2024-02-21 |
18.60 |
19.54 |
18.48 |
19.21 |
19.9M |
| 2024-02-20 |
18.58 |
18.95 |
18.37 |
18.84 |
13.2M |
| 2024-02-19 |
18.82 |
19.23 |
18.36 |
18.86 |
22.9M |
| 2024-02-08 |
18.28 |
19.34 |
17.81 |
18.73 |
30.8M |
| 2024-02-07 |
16.20 |
17.58 |
16.12 |
17.58 |
27.4M |
| 2024-02-06 |
14.49 |
15.98 |
14.36 |
15.98 |
18.8M |
| 2024-02-05 |
15.74 |
15.88 |
14.36 |
14.53 |
21.5M |
| 2024-02-02 |
16.69 |
17.16 |
15.28 |
15.90 |
16.9M |
| 2024-02-01 |
16.48 |
16.87 |
16.02 |
16.34 |
11.2M |
| 2024-01-31 |
17.51 |
17.62 |
16.45 |
16.51 |
12.1M |
| 2024-01-30 |
17.95 |
18.19 |
17.45 |
17.50 |
11.2M |
| 2024-01-29 |
18.71 |
18.89 |
18.08 |
18.12 |
10.4M |
| 2024-01-26 |
18.74 |
19.29 |
18.58 |
18.72 |
13.3M |
| 2024-01-25 |
17.66 |
18.80 |
17.39 |
18.74 |
16.6M |
| 2024-01-24 |
17.36 |
17.61 |
16.80 |
17.60 |
10.7M |
| 2024-01-23 |
16.92 |
17.30 |
16.72 |
17.20 |
10.8M |
| 2024-01-22 |
17.95 |
18.12 |
16.69 |
16.88 |
13.4M |
| 2024-01-19 |
18.56 |
18.60 |
18.01 |
18.01 |
8.2M |
| 2024-01-18 |
18.61 |
18.81 |
18.05 |
18.64 |
11.3M |
| 2024-01-17 |
19.10 |
19.12 |
18.66 |
18.66 |
6.9M |
| 2024-01-16 |
19.20 |
19.27 |
18.77 |
19.11 |
8.2M |
| 2024-01-15 |
19.53 |
19.55 |
19.19 |
19.21 |
5.6M |
| 2024-01-12 |
19.85 |
19.95 |
19.53 |
19.58 |
5.3M |
| 2024-01-11 |
19.27 |
20.00 |
19.27 |
19.85 |
8.9M |
| 2024-01-10 |
19.75 |
19.79 |
19.00 |
19.27 |
7.6M |
| 2024-01-09 |
19.99 |
20.28 |
19.59 |
19.77 |
8.1M |
| 2024-01-08 |
20.52 |
20.64 |
19.86 |
19.86 |
10.8M |
| 2024-01-05 |
21.42 |
21.49 |
20.60 |
20.71 |
9.6M |
| 2024-01-04 |
21.65 |
21.75 |
21.32 |
21.40 |
5.4M |
| 2024-01-03 |
22.08 |
22.14 |
21.61 |
21.75 |
5.5M |
| 2024-01-02 |
22.46 |
22.52 |
22.04 |
22.08 |
5.9M |