| 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 |
290.00 |
290.00 |
288.00 |
290.00 |
0.0M |
| 2024-12-27 |
285.00 |
292.00 |
285.00 |
292.00 |
0.0M |
| 2024-12-26 |
293.00 |
295.00 |
292.00 |
295.00 |
0.0M |
| 2024-12-25 |
294.00 |
295.00 |
292.00 |
293.00 |
0.0M |
| 2024-12-24 |
294.00 |
295.00 |
294.00 |
294.00 |
0.0M |
| 2024-12-23 |
296.00 |
296.00 |
293.00 |
296.00 |
0.1M |
| 2024-12-20 |
296.00 |
296.00 |
294.00 |
296.00 |
0.0M |
| 2024-12-19 |
292.00 |
297.00 |
292.00 |
296.00 |
0.0M |
| 2024-12-18 |
292.00 |
297.00 |
292.00 |
294.00 |
0.0M |
| 2024-12-17 |
293.00 |
294.00 |
292.00 |
294.00 |
0.0M |
| 2024-12-16 |
294.00 |
294.00 |
292.00 |
293.00 |
0.0M |
| 2024-12-13 |
294.00 |
294.00 |
291.00 |
294.00 |
0.0M |
| 2024-12-12 |
293.00 |
295.00 |
291.00 |
294.00 |
0.0M |
| 2024-12-11 |
291.00 |
293.00 |
291.00 |
292.00 |
0.0M |
| 2024-12-10 |
292.00 |
293.00 |
290.00 |
292.00 |
0.0M |
| 2024-12-09 |
294.00 |
294.00 |
290.00 |
292.00 |
0.0M |
| 2024-12-06 |
295.00 |
295.00 |
292.00 |
294.00 |
0.0M |
| 2024-12-05 |
297.00 |
297.00 |
293.00 |
296.00 |
0.0M |
| 2024-12-04 |
289.00 |
297.00 |
289.00 |
297.00 |
0.0M |
| 2024-12-03 |
287.00 |
291.00 |
287.00 |
289.00 |
0.0M |
| 2024-12-02 |
289.00 |
289.00 |
286.00 |
287.00 |
0.0M |
| 2024-11-29 |
288.00 |
290.00 |
287.00 |
290.00 |
0.0M |
| 2024-11-28 |
288.00 |
289.00 |
287.00 |
288.00 |
0.0M |
| 2024-11-27 |
289.00 |
289.00 |
288.00 |
288.00 |
0.0M |
| 2024-11-26 |
290.00 |
290.00 |
288.00 |
289.00 |
0.0M |
| 2024-11-25 |
288.00 |
290.00 |
288.00 |
290.00 |
0.0M |
| 2024-11-22 |
288.00 |
289.00 |
287.00 |
287.00 |
0.0M |
| 2024-11-21 |
289.00 |
289.00 |
287.00 |
288.00 |
0.0M |
| 2024-11-20 |
287.00 |
289.00 |
286.00 |
289.00 |
0.0M |
| 2024-11-19 |
287.00 |
289.00 |
287.00 |
289.00 |
0.0M |
| 2024-11-18 |
289.00 |
289.00 |
285.00 |
287.00 |
0.0M |
| 2024-11-15 |
287.00 |
289.00 |
287.00 |
289.00 |
0.0M |
| 2024-11-14 |
289.00 |
290.00 |
288.00 |
288.00 |
0.0M |
| 2024-11-13 |
289.00 |
292.00 |
289.00 |
290.00 |
0.0M |
| 2024-11-12 |
289.00 |
296.00 |
283.00 |
291.00 |
0.0M |
| 2024-11-11 |
290.00 |
290.00 |
289.00 |
290.00 |
0.0M |
| 2024-11-08 |
290.00 |
291.00 |
290.00 |
290.00 |
0.0M |
| 2024-11-07 |
293.00 |
293.00 |
287.00 |
290.00 |
0.0M |
| 2024-11-06 |
288.00 |
293.00 |
288.00 |
293.00 |
0.0M |
| 2024-11-05 |
290.00 |
290.00 |
288.00 |
289.00 |
0.0M |
| 2024-11-01 |
290.00 |
292.00 |
289.00 |
290.00 |
0.0M |
| 2024-10-31 |
290.00 |
293.00 |
289.00 |
290.00 |
0.0M |
| 2024-10-30 |
290.00 |
292.00 |
289.00 |
292.00 |
0.0M |
| 2024-10-29 |
287.00 |
290.00 |
286.00 |
287.00 |
0.0M |
| 2024-10-28 |
290.00 |
294.00 |
286.00 |
287.00 |
0.0M |
| 2024-10-25 |
290.00 |
291.00 |
286.00 |
289.00 |
0.0M |
| 2024-10-24 |
290.00 |
292.00 |
290.00 |
290.00 |
0.0M |
| 2024-10-23 |
292.00 |
292.00 |
290.00 |
292.00 |
0.0M |
| 2024-10-22 |
292.00 |
292.00 |
289.00 |
292.00 |
0.0M |
| 2024-10-21 |
293.00 |
293.00 |
291.00 |
293.00 |
0.0M |
| 2024-10-18 |
292.00 |
293.00 |
292.00 |
292.00 |
0.0M |
| 2024-10-17 |
292.00 |
294.00 |
292.00 |
294.00 |
0.0M |
| 2024-10-16 |
290.00 |
293.00 |
290.00 |
291.00 |
0.0M |
| 2024-10-15 |
292.00 |
294.00 |
292.00 |
293.00 |
0.0M |
| 2024-10-11 |
294.00 |
294.00 |
293.00 |
293.00 |
0.0M |
| 2024-10-10 |
293.00 |
294.00 |
293.00 |
294.00 |
0.0M |
| 2024-10-09 |
294.00 |
294.00 |
292.00 |
292.00 |
0.0M |
| 2024-10-08 |
292.00 |
294.00 |
292.00 |
294.00 |
0.0M |
| 2024-10-07 |
296.00 |
296.00 |
287.00 |
293.00 |
0.0M |
| 2024-10-04 |
297.00 |
298.00 |
296.00 |
298.00 |
0.0M |
| 2024-10-03 |
296.00 |
298.00 |
295.00 |
298.00 |
0.0M |
| 2024-10-02 |
295.00 |
297.00 |
295.00 |
295.00 |
0.0M |
| 2024-10-01 |
298.00 |
298.00 |
294.00 |
296.00 |
0.0M |
| 2024-09-30 |
292.00 |
297.00 |
292.00 |
296.00 |
0.0M |
| 2024-09-27 |
295.00 |
298.00 |
292.00 |
293.00 |
0.0M |
| 2024-09-26 |
292.00 |
296.00 |
292.00 |
294.00 |
0.0M |
| 2024-09-25 |
292.00 |
293.00 |
292.00 |
292.00 |
0.0M |
| 2024-09-24 |
298.00 |
298.00 |
290.00 |
292.00 |
0.0M |
| 2024-09-20 |
296.00 |
298.00 |
295.00 |
298.00 |
0.0M |
| 2024-09-19 |
294.00 |
296.00 |
293.00 |
296.00 |
0.0M |
| 2024-09-18 |
291.00 |
294.00 |
291.00 |
293.00 |
0.0M |
| 2024-09-17 |
290.00 |
292.00 |
288.00 |
291.00 |
0.0M |
| 2024-09-13 |
292.00 |
293.00 |
290.00 |
292.00 |
0.0M |
| 2024-09-12 |
289.00 |
291.00 |
288.00 |
291.00 |
0.0M |
| 2024-09-11 |
292.00 |
292.00 |
289.00 |
289.00 |
0.0M |
| 2024-09-10 |
291.00 |
292.00 |
289.00 |
292.00 |
0.0M |
| 2024-09-09 |
291.00 |
291.00 |
286.00 |
289.00 |
0.0M |
| 2024-09-06 |
295.00 |
295.00 |
292.00 |
293.00 |
0.0M |
| 2024-09-05 |
291.00 |
295.00 |
291.00 |
295.00 |
0.0M |
| 2024-09-04 |
294.00 |
296.00 |
292.00 |
292.00 |
0.0M |
| 2024-09-03 |
297.00 |
299.00 |
296.00 |
297.00 |
0.0M |
| 2024-09-02 |
296.00 |
298.00 |
296.00 |
298.00 |
0.0M |
| 2024-08-30 |
297.00 |
298.00 |
295.00 |
297.00 |
0.0M |
| 2024-08-29 |
298.00 |
299.00 |
297.00 |
298.00 |
0.0M |
| 2024-08-28 |
298.00 |
299.00 |
296.00 |
299.00 |
0.0M |
| 2024-08-27 |
297.00 |
298.00 |
294.00 |
298.00 |
0.0M |
| 2024-08-26 |
298.00 |
298.00 |
297.00 |
298.00 |
0.0M |
| 2024-08-23 |
300.00 |
300.00 |
298.00 |
298.00 |
0.0M |
| 2024-08-22 |
299.00 |
300.00 |
298.00 |
300.00 |
0.0M |
| 2024-08-21 |
301.00 |
301.00 |
295.00 |
299.00 |
0.0M |
| 2024-08-20 |
301.00 |
302.00 |
297.00 |
301.00 |
0.0M |
| 2024-08-19 |
301.00 |
302.00 |
299.00 |
301.00 |
0.0M |
| 2024-08-16 |
301.00 |
303.00 |
297.00 |
301.00 |
0.0M |
| 2024-08-15 |
296.00 |
300.00 |
296.00 |
300.00 |
0.0M |
| 2024-08-14 |
297.00 |
301.00 |
296.00 |
299.00 |
0.0M |
| 2024-08-13 |
295.00 |
299.00 |
294.00 |
298.00 |
0.0M |
| 2024-08-09 |
297.00 |
300.00 |
295.00 |
295.00 |
0.0M |
| 2024-08-08 |
292.00 |
295.00 |
291.00 |
295.00 |
0.0M |
| 2024-08-07 |
282.00 |
298.00 |
282.00 |
291.00 |
0.0M |
| 2024-08-06 |
289.00 |
300.00 |
286.00 |
290.00 |
0.0M |
| 2024-08-05 |
309.00 |
309.00 |
276.00 |
277.00 |
0.1M |
| 2024-08-02 |
319.00 |
319.00 |
308.00 |
308.00 |
0.0M |
| 2024-08-01 |
326.00 |
326.00 |
322.00 |
323.00 |
0.0M |
| 2024-07-31 |
329.00 |
329.00 |
324.00 |
326.00 |
0.0M |
| 2024-07-30 |
331.00 |
331.00 |
329.00 |
331.00 |
0.0M |
| 2024-07-29 |
329.00 |
332.00 |
328.00 |
330.00 |
0.0M |
| 2024-07-26 |
331.00 |
331.00 |
329.00 |
330.00 |
0.0M |
| 2024-07-25 |
331.00 |
334.00 |
331.00 |
331.00 |
0.0M |
| 2024-07-24 |
329.00 |
332.00 |
328.00 |
331.00 |
0.0M |
| 2024-07-23 |
325.00 |
330.00 |
325.00 |
329.00 |
0.0M |
| 2024-07-22 |
326.00 |
326.00 |
324.00 |
325.00 |
0.0M |
| 2024-07-19 |
326.00 |
326.00 |
325.00 |
326.00 |
0.0M |
| 2024-07-18 |
327.00 |
327.00 |
324.00 |
327.00 |
0.0M |
| 2024-07-17 |
328.00 |
330.00 |
327.00 |
328.00 |
0.0M |
| 2024-07-16 |
327.00 |
329.00 |
327.00 |
328.00 |
0.0M |
| 2024-07-12 |
327.00 |
331.00 |
327.00 |
328.00 |
0.0M |
| 2024-07-11 |
329.00 |
330.00 |
327.00 |
329.00 |
0.0M |
| 2024-07-10 |
328.00 |
329.00 |
327.00 |
328.00 |
0.0M |
| 2024-07-09 |
328.00 |
331.00 |
328.00 |
328.00 |
0.0M |
| 2024-07-08 |
330.00 |
331.00 |
327.00 |
328.00 |
0.0M |
| 2024-07-05 |
333.00 |
333.00 |
330.00 |
330.00 |
0.0M |
| 2024-07-04 |
333.00 |
333.00 |
331.00 |
333.00 |
0.0M |
| 2024-07-03 |
334.00 |
335.00 |
331.00 |
332.00 |
0.0M |
| 2024-07-02 |
335.00 |
335.00 |
332.00 |
335.00 |
0.0M |
| 2024-07-01 |
335.00 |
336.00 |
333.00 |
335.00 |
0.0M |
| 2024-06-28 |
330.00 |
336.00 |
328.00 |
335.00 |
0.0M |
| 2024-06-27 |
326.00 |
332.00 |
326.00 |
328.00 |
0.0M |
| 2024-06-26 |
336.00 |
336.00 |
330.00 |
333.00 |
0.0M |
| 2024-06-25 |
332.00 |
336.00 |
331.00 |
334.00 |
0.0M |
| 2024-06-24 |
335.00 |
343.00 |
321.00 |
331.00 |
0.0M |
| 2024-06-21 |
325.00 |
343.00 |
325.00 |
335.00 |
0.0M |
| 2024-06-20 |
329.00 |
329.00 |
326.00 |
326.00 |
0.0M |
| 2024-06-19 |
326.00 |
337.00 |
324.00 |
329.00 |
0.0M |
| 2024-06-18 |
322.00 |
326.00 |
321.00 |
324.00 |
0.0M |
| 2024-06-17 |
324.00 |
326.00 |
322.00 |
322.00 |
0.0M |
| 2024-06-14 |
322.00 |
325.00 |
321.00 |
324.00 |
0.0M |
| 2024-06-13 |
321.00 |
325.00 |
321.00 |
321.00 |
0.0M |
| 2024-06-12 |
322.00 |
326.00 |
321.00 |
323.00 |
0.0M |
| 2024-06-11 |
322.00 |
322.00 |
321.00 |
321.00 |
0.0M |
| 2024-06-10 |
320.00 |
323.00 |
319.00 |
321.00 |
0.0M |
| 2024-06-07 |
321.00 |
324.00 |
318.00 |
320.00 |
0.0M |
| 2024-06-06 |
325.00 |
325.00 |
319.00 |
322.00 |
0.0M |
| 2024-06-05 |
322.00 |
326.00 |
320.00 |
325.00 |
0.0M |
| 2024-06-04 |
322.00 |
328.00 |
321.00 |
323.00 |
0.0M |
| 2024-06-03 |
329.00 |
331.00 |
320.00 |
322.00 |
0.0M |
| 2024-05-31 |
317.00 |
333.00 |
316.00 |
327.00 |
0.0M |
| 2024-05-30 |
314.00 |
324.00 |
313.00 |
323.00 |
0.0M |
| 2024-05-29 |
316.00 |
317.00 |
311.00 |
316.00 |
0.0M |
| 2024-05-28 |
315.00 |
321.00 |
315.00 |
316.00 |
0.0M |
| 2024-05-27 |
310.00 |
317.00 |
310.00 |
315.00 |
0.0M |
| 2024-05-24 |
312.00 |
312.00 |
310.00 |
310.00 |
0.0M |
| 2024-05-23 |
309.00 |
314.00 |
308.00 |
311.00 |
0.0M |
| 2024-05-22 |
309.00 |
312.00 |
306.00 |
312.00 |
0.0M |
| 2024-05-21 |
307.00 |
309.00 |
305.00 |
307.00 |
0.0M |
| 2024-05-20 |
304.00 |
307.00 |
303.00 |
306.00 |
0.1M |
| 2024-05-17 |
301.00 |
302.00 |
301.00 |
301.00 |
0.1M |
| 2024-05-16 |
305.00 |
305.00 |
302.00 |
303.00 |
0.0M |
| 2024-05-15 |
307.00 |
308.00 |
304.00 |
308.00 |
0.1M |
| 2024-05-14 |
306.00 |
309.00 |
306.00 |
308.00 |
0.0M |
| 2024-05-13 |
308.00 |
309.00 |
307.00 |
308.00 |
0.0M |
| 2024-05-10 |
309.00 |
312.00 |
308.00 |
308.00 |
0.0M |
| 2024-05-09 |
307.00 |
309.00 |
307.00 |
309.00 |
0.0M |
| 2024-05-08 |
308.00 |
309.00 |
307.00 |
308.00 |
0.0M |
| 2024-05-07 |
307.00 |
307.00 |
306.00 |
307.00 |
0.0M |
| 2024-05-02 |
306.00 |
309.00 |
304.00 |
307.00 |
0.0M |
| 2024-05-01 |
311.00 |
312.00 |
303.00 |
304.00 |
0.0M |
| 2024-04-30 |
310.00 |
312.00 |
306.00 |
312.00 |
0.0M |
| 2024-04-26 |
308.00 |
310.00 |
308.00 |
308.00 |
0.0M |
| 2024-04-25 |
305.00 |
310.00 |
305.00 |
308.00 |
0.0M |
| 2024-04-24 |
305.00 |
308.00 |
302.00 |
305.00 |
0.0M |
| 2024-04-23 |
306.00 |
310.00 |
300.00 |
302.00 |
0.0M |
| 2024-04-22 |
307.00 |
309.00 |
299.00 |
304.00 |
0.0M |
| 2024-04-19 |
318.00 |
320.00 |
307.00 |
307.00 |
0.0M |
| 2024-04-18 |
320.00 |
322.00 |
315.00 |
317.00 |
0.0M |
| 2024-04-17 |
319.00 |
319.00 |
315.00 |
318.00 |
0.0M |
| 2024-04-16 |
318.00 |
321.00 |
315.00 |
315.00 |
0.0M |
| 2024-04-15 |
318.00 |
322.00 |
318.00 |
318.00 |
0.0M |
| 2024-04-12 |
324.00 |
324.00 |
319.00 |
319.00 |
0.0M |
| 2024-04-11 |
323.00 |
323.00 |
320.00 |
321.00 |
0.0M |
| 2024-04-10 |
326.00 |
326.00 |
320.00 |
323.00 |
0.0M |
| 2024-04-09 |
324.00 |
327.00 |
321.00 |
327.00 |
0.0M |
| 2024-04-08 |
321.00 |
324.00 |
319.00 |
321.00 |
0.0M |
| 2024-04-05 |
320.00 |
322.00 |
318.00 |
321.00 |
0.0M |
| 2024-04-04 |
320.00 |
323.00 |
320.00 |
321.00 |
0.0M |
| 2024-04-03 |
320.00 |
322.00 |
317.00 |
320.00 |
0.0M |
| 2024-04-02 |
325.00 |
325.00 |
324.00 |
324.00 |
0.0M |
| 2024-04-01 |
331.00 |
331.00 |
325.00 |
328.00 |
0.0M |
| 2024-03-29 |
327.00 |
328.00 |
324.00 |
328.00 |
0.0M |
| 2024-03-28 |
329.00 |
330.00 |
328.00 |
328.00 |
0.0M |
| 2024-03-27 |
332.00 |
333.00 |
330.00 |
331.00 |
0.0M |
| 2024-03-26 |
327.00 |
334.00 |
327.00 |
332.00 |
0.0M |
| 2024-03-25 |
326.00 |
327.00 |
324.00 |
327.00 |
0.0M |
| 2024-03-22 |
327.00 |
327.00 |
325.00 |
326.00 |
0.0M |
| 2024-03-21 |
321.00 |
328.00 |
320.00 |
326.00 |
0.0M |
| 2024-03-19 |
317.00 |
322.00 |
317.00 |
320.00 |
0.0M |
| 2024-03-18 |
317.00 |
321.00 |
317.00 |
317.00 |
0.0M |
| 2024-03-15 |
316.00 |
319.00 |
315.00 |
316.00 |
0.0M |
| 2024-03-14 |
318.00 |
318.00 |
315.00 |
316.00 |
0.0M |
| 2024-03-13 |
321.00 |
322.00 |
316.00 |
317.00 |
0.0M |
| 2024-03-12 |
318.00 |
320.00 |
315.00 |
317.00 |
0.0M |
| 2024-03-11 |
324.00 |
324.00 |
318.00 |
318.00 |
0.0M |
| 2024-03-08 |
326.00 |
328.00 |
325.00 |
327.00 |
0.0M |
| 2024-03-07 |
331.00 |
331.00 |
321.00 |
321.00 |
0.0M |
| 2024-03-06 |
330.00 |
333.00 |
319.00 |
327.00 |
0.1M |
| 2024-03-05 |
336.00 |
340.00 |
312.00 |
317.00 |
0.2M |
| 2024-03-04 |
342.00 |
346.00 |
334.00 |
339.00 |
0.2M |
| 2024-03-01 |
325.00 |
402.00 |
322.00 |
355.00 |
2.0M |
| 2024-02-29 |
324.00 |
325.00 |
321.00 |
322.00 |
0.0M |
| 2024-02-28 |
322.00 |
324.00 |
321.00 |
321.00 |
0.0M |
| 2024-02-27 |
319.00 |
322.00 |
318.00 |
319.00 |
0.0M |
| 2024-02-26 |
318.00 |
318.00 |
317.00 |
318.00 |
0.0M |
| 2024-02-22 |
318.00 |
318.00 |
310.00 |
316.00 |
0.0M |
| 2024-02-21 |
318.00 |
319.00 |
314.00 |
317.00 |
0.0M |
| 2024-02-20 |
317.00 |
319.00 |
313.00 |
316.00 |
0.0M |
| 2024-02-19 |
317.00 |
318.00 |
315.00 |
316.00 |
0.0M |
| 2024-02-16 |
311.00 |
317.00 |
311.00 |
317.00 |
0.0M |
| 2024-02-15 |
316.00 |
318.00 |
311.00 |
313.00 |
0.0M |
| 2024-02-14 |
316.00 |
316.00 |
310.00 |
310.00 |
0.0M |
| 2024-02-13 |
319.00 |
320.00 |
313.00 |
315.00 |
0.0M |
| 2024-02-09 |
317.00 |
319.00 |
313.00 |
317.00 |
0.0M |
| 2024-02-08 |
315.00 |
318.00 |
315.00 |
315.00 |
0.0M |
| 2024-02-07 |
318.00 |
318.00 |
316.00 |
318.00 |
0.0M |
| 2024-02-06 |
313.00 |
319.00 |
313.00 |
319.00 |
0.0M |
| 2024-02-05 |
314.00 |
318.00 |
311.00 |
313.00 |
0.0M |
| 2024-02-02 |
309.00 |
313.00 |
309.00 |
313.00 |
0.0M |
| 2024-02-01 |
309.00 |
312.00 |
308.00 |
309.00 |
0.0M |
| 2024-01-31 |
313.00 |
315.00 |
310.00 |
313.00 |
0.0M |
| 2024-01-30 |
314.00 |
315.00 |
313.00 |
313.00 |
0.0M |
| 2024-01-29 |
313.00 |
315.00 |
311.00 |
314.00 |
0.0M |
| 2024-01-26 |
325.00 |
325.00 |
308.00 |
313.00 |
0.1M |
| 2024-01-25 |
307.00 |
309.00 |
305.00 |
309.00 |
0.0M |
| 2024-01-24 |
304.00 |
308.00 |
304.00 |
307.00 |
0.0M |
| 2024-01-23 |
306.00 |
306.00 |
303.00 |
306.00 |
0.0M |
| 2024-01-22 |
305.00 |
306.00 |
304.00 |
306.00 |
0.0M |
| 2024-01-19 |
303.00 |
305.00 |
303.00 |
305.00 |
0.0M |
| 2024-01-18 |
304.00 |
305.00 |
303.00 |
304.00 |
0.0M |
| 2024-01-17 |
303.00 |
305.00 |
302.00 |
303.00 |
0.0M |
| 2024-01-16 |
305.00 |
305.00 |
303.00 |
303.00 |
0.0M |
| 2024-01-15 |
306.00 |
306.00 |
303.00 |
303.00 |
0.0M |
| 2024-01-12 |
306.00 |
306.00 |
302.00 |
304.00 |
0.0M |
| 2024-01-11 |
307.00 |
307.00 |
304.00 |
306.00 |
0.0M |
| 2024-01-10 |
308.00 |
308.00 |
305.00 |
307.00 |
0.0M |
| 2024-01-09 |
305.00 |
307.00 |
304.00 |
305.00 |
0.0M |
| 2024-01-05 |
307.00 |
307.00 |
305.00 |
305.00 |
0.0M |
| 2024-01-04 |
308.00 |
311.00 |
306.00 |
310.00 |
0.0M |