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 |
4.18 |
4.19 |
4.11 |
4.11 |
319.6M |
2024-12-30 |
4.16 |
4.19 |
4.16 |
4.18 |
183.9M |
2024-12-27 |
4.17 |
4.20 |
4.16 |
4.16 |
170.7M |
2024-12-26 |
4.17 |
4.18 |
4.15 |
4.17 |
131.4M |
2024-12-25 |
4.17 |
4.19 |
4.15 |
4.17 |
70.2M |
2024-12-24 |
4.11 |
4.17 |
4.11 |
4.16 |
117.3M |
2024-12-23 |
4.11 |
4.15 |
4.11 |
4.12 |
88.5M |
2024-12-20 |
4.13 |
4.14 |
4.11 |
4.11 |
182.4M |
2024-12-19 |
4.09 |
4.14 |
4.08 |
4.13 |
163.3M |
2024-12-18 |
4.11 |
4.13 |
4.11 |
4.12 |
160.9M |
2024-12-17 |
4.09 |
4.14 |
4.09 |
4.10 |
88.2M |
2024-12-16 |
4.11 |
4.12 |
4.08 |
4.09 |
128.3M |
2024-12-13 |
4.19 |
4.19 |
4.11 |
4.12 |
160.5M |
2024-12-12 |
4.17 |
4.22 |
4.17 |
4.21 |
78.8M |
2024-12-11 |
4.18 |
4.19 |
4.16 |
4.17 |
133.3M |
2024-12-10 |
4.30 |
4.30 |
4.17 |
4.19 |
140.5M |
2024-12-09 |
4.15 |
4.18 |
4.13 |
4.15 |
83.8M |
2024-12-06 |
4.11 |
4.18 |
4.10 |
4.15 |
127.6M |
2024-12-05 |
4.10 |
4.12 |
4.09 |
4.10 |
58.1M |
2024-12-04 |
4.12 |
4.14 |
4.10 |
4.11 |
141.8M |
2024-12-03 |
4.12 |
4.15 |
4.10 |
4.13 |
113.1M |
2024-12-02 |
4.09 |
4.14 |
4.08 |
4.12 |
96.5M |
2024-11-29 |
4.05 |
4.14 |
4.04 |
4.09 |
151.4M |
2024-11-28 |
4.09 |
4.09 |
4.04 |
4.05 |
112.6M |
2024-11-27 |
4.01 |
4.09 |
3.99 |
4.08 |
110.6M |
2024-11-26 |
4.01 |
4.05 |
4.00 |
4.01 |
132.6M |
2024-11-25 |
4.05 |
4.07 |
3.98 |
4.02 |
96.9M |
2024-11-22 |
4.17 |
4.17 |
4.04 |
4.05 |
127.8M |
2024-11-21 |
4.16 |
4.18 |
4.14 |
4.17 |
74.2M |
2024-11-20 |
4.14 |
4.18 |
4.14 |
4.16 |
90.5M |
2024-11-19 |
4.14 |
4.16 |
4.07 |
4.15 |
125.1M |
2024-11-18 |
4.16 |
4.21 |
4.11 |
4.13 |
139.2M |
2024-11-15 |
4.22 |
4.23 |
4.15 |
4.15 |
201.1M |
2024-11-14 |
4.30 |
4.30 |
4.22 |
4.23 |
96.8M |
2024-11-13 |
4.26 |
4.31 |
4.25 |
4.30 |
165.8M |
2024-11-12 |
4.32 |
4.37 |
4.24 |
4.27 |
180.3M |
2024-11-11 |
4.26 |
4.32 |
4.23 |
4.32 |
294.2M |
2024-11-08 |
4.37 |
4.40 |
4.28 |
4.30 |
277.9M |
2024-11-07 |
4.18 |
4.35 |
4.18 |
4.35 |
292.8M |
2024-11-06 |
4.23 |
4.28 |
4.18 |
4.21 |
315.8M |
2024-11-05 |
4.11 |
4.24 |
4.11 |
4.24 |
259.6M |
2024-11-04 |
4.07 |
4.13 |
4.07 |
4.13 |
155.5M |
2024-11-01 |
4.06 |
4.11 |
4.06 |
4.07 |
162.1M |
2024-10-31 |
4.09 |
4.10 |
4.03 |
4.06 |
202.9M |
2024-10-30 |
4.10 |
4.10 |
4.04 |
4.07 |
351.7M |
2024-10-29 |
4.14 |
4.18 |
4.10 |
4.11 |
274.4M |
2024-10-28 |
4.13 |
4.14 |
4.10 |
4.14 |
158.4M |
2024-10-25 |
4.11 |
4.17 |
4.10 |
4.13 |
187.4M |
2024-10-24 |
4.13 |
4.14 |
4.09 |
4.11 |
173.8M |
2024-10-23 |
4.13 |
4.19 |
4.11 |
4.15 |
309.9M |
2024-10-22 |
4.10 |
4.14 |
4.09 |
4.14 |
177.4M |
2024-10-21 |
4.12 |
4.16 |
4.08 |
4.11 |
215.4M |
2024-10-18 |
3.95 |
4.23 |
3.93 |
4.10 |
311.0M |
2024-10-17 |
4.02 |
4.05 |
3.95 |
3.95 |
284.4M |
2024-10-16 |
3.99 |
4.05 |
3.98 |
4.00 |
224.9M |
2024-10-15 |
4.12 |
4.15 |
4.02 |
4.02 |
304.0M |
2024-10-14 |
4.07 |
4.16 |
4.04 |
4.13 |
340.7M |
2024-10-11 |
4.18 |
4.18 |
4.02 |
4.07 |
394.1M |
2024-10-10 |
4.14 |
4.29 |
4.09 |
4.18 |
549.9M |
2024-10-09 |
4.36 |
4.39 |
4.10 |
4.11 |
588.9M |
2024-10-08 |
4.75 |
4.75 |
4.33 |
4.45 |
629.1M |
2024-09-30 |
4.20 |
4.33 |
3.97 |
4.32 |
574.3M |
2024-09-27 |
3.82 |
3.98 |
3.75 |
3.93 |
199.5M |
2024-09-26 |
3.54 |
3.73 |
3.54 |
3.72 |
375.9M |
2024-09-25 |
3.58 |
3.62 |
3.54 |
3.55 |
342.5M |
2024-09-24 |
3.38 |
3.50 |
3.36 |
3.50 |
372.7M |
2024-09-23 |
3.34 |
3.37 |
3.34 |
3.36 |
95.5M |
2024-09-20 |
3.33 |
3.35 |
3.31 |
3.35 |
1,114.8M |
2024-09-19 |
3.31 |
3.36 |
3.29 |
3.34 |
144.8M |
2024-09-18 |
3.30 |
3.32 |
3.28 |
3.31 |
425.5M |
2024-09-13 |
3.32 |
3.33 |
3.30 |
3.30 |
101.9M |
2024-09-12 |
3.33 |
3.34 |
3.31 |
3.32 |
115.2M |
2024-09-11 |
3.33 |
3.34 |
3.31 |
3.33 |
109.8M |
2024-09-10 |
3.33 |
3.35 |
3.31 |
3.33 |
147.4M |
2024-09-09 |
3.36 |
3.37 |
3.32 |
3.33 |
154.5M |
2024-09-06 |
3.41 |
3.42 |
3.37 |
3.37 |
106.2M |
2024-09-05 |
3.40 |
3.41 |
3.39 |
3.40 |
319.2M |
2024-09-04 |
3.40 |
3.42 |
3.39 |
3.40 |
121.2M |
2024-09-03 |
3.41 |
3.43 |
3.40 |
3.42 |
515.1M |
2024-09-02 |
3.47 |
3.47 |
3.40 |
3.41 |
184.8M |
2024-08-30 |
3.42 |
3.50 |
3.42 |
3.47 |
243.5M |
2024-08-29 |
3.42 |
3.44 |
3.42 |
3.42 |
150.0M |
2024-08-28 |
3.45 |
3.45 |
3.42 |
3.44 |
526.9M |
2024-08-27 |
3.46 |
3.47 |
3.44 |
3.45 |
407.5M |
2024-08-26 |
3.47 |
3.48 |
3.46 |
3.47 |
448.2M |
2024-08-23 |
3.45 |
3.48 |
3.45 |
3.47 |
110.3M |
2024-08-22 |
3.46 |
3.47 |
3.45 |
3.46 |
558.0M |
2024-08-21 |
3.47 |
3.48 |
3.45 |
3.46 |
485.3M |
2024-08-20 |
3.50 |
3.50 |
3.46 |
3.48 |
472.5M |
2024-08-19 |
3.49 |
3.52 |
3.49 |
3.50 |
88.4M |
2024-08-16 |
3.48 |
3.50 |
3.48 |
3.49 |
299.6M |
2024-08-15 |
3.45 |
3.50 |
3.44 |
3.48 |
459.6M |
2024-08-14 |
3.47 |
3.47 |
3.45 |
3.45 |
113.6M |
2024-08-13 |
3.47 |
3.47 |
3.45 |
3.47 |
110.1M |
2024-08-12 |
3.47 |
3.48 |
3.46 |
3.47 |
54.3M |
2024-08-09 |
3.49 |
3.51 |
3.47 |
3.47 |
90.3M |
2024-08-08 |
3.48 |
3.51 |
3.46 |
3.48 |
79.0M |
2024-08-07 |
3.48 |
3.50 |
3.47 |
3.48 |
78.5M |
2024-08-06 |
3.50 |
3.52 |
3.46 |
3.48 |
260.9M |
2024-08-05 |
3.52 |
3.55 |
3.48 |
3.49 |
401.6M |
2024-08-02 |
3.55 |
3.56 |
3.52 |
3.52 |
108.1M |
2024-08-01 |
3.59 |
3.59 |
3.56 |
3.56 |
83.9M |
2024-07-31 |
3.50 |
3.59 |
3.50 |
3.59 |
218.5M |
2024-07-30 |
3.53 |
3.53 |
3.49 |
3.51 |
558.9M |
2024-07-29 |
3.55 |
3.55 |
3.53 |
3.53 |
86.5M |
2024-07-26 |
3.54 |
3.56 |
3.53 |
3.55 |
439.1M |
2024-07-25 |
3.54 |
3.55 |
3.52 |
3.54 |
442.4M |
2024-07-24 |
3.57 |
3.59 |
3.54 |
3.56 |
168.1M |
2024-07-23 |
3.65 |
3.65 |
3.58 |
3.58 |
113.2M |
2024-07-22 |
3.68 |
3.68 |
3.63 |
3.65 |
348.5M |
2024-07-19 |
3.64 |
3.69 |
3.63 |
3.67 |
1,380.7M |
2024-07-18 |
3.63 |
3.66 |
3.61 |
3.66 |
642.7M |
2024-07-17 |
3.63 |
3.65 |
3.62 |
3.64 |
1,389.4M |
2024-07-16 |
3.60 |
3.63 |
3.60 |
3.63 |
789.9M |
2024-07-15 |
3.60 |
3.61 |
3.59 |
3.60 |
324.1M |
2024-07-12 |
3.59 |
3.60 |
3.58 |
3.60 |
163.7M |
2024-07-11 |
3.56 |
3.60 |
3.56 |
3.59 |
125.2M |
2024-07-10 |
3.54 |
3.56 |
3.54 |
3.54 |
76.0M |
2024-07-09 |
3.50 |
3.56 |
3.49 |
3.55 |
149.2M |
2024-07-08 |
3.53 |
3.53 |
3.50 |
3.51 |
314.5M |
2024-07-05 |
3.55 |
3.56 |
3.50 |
3.54 |
393.5M |
2024-07-04 |
3.57 |
3.59 |
3.55 |
3.55 |
540.1M |
2024-07-03 |
3.57 |
3.58 |
3.56 |
3.57 |
286.6M |
2024-07-02 |
3.57 |
3.59 |
3.57 |
3.57 |
77.0M |
2024-07-01 |
3.57 |
3.59 |
3.54 |
3.58 |
175.3M |
2024-06-28 |
3.55 |
3.59 |
3.55 |
3.57 |
223.1M |
2024-06-27 |
3.57 |
3.57 |
3.55 |
3.56 |
347.1M |
2024-06-26 |
3.55 |
3.59 |
3.54 |
3.58 |
195.5M |
2024-06-25 |
3.58 |
3.58 |
3.54 |
3.56 |
326.2M |
2024-06-24 |
3.58 |
3.61 |
3.57 |
3.58 |
414.6M |
2024-06-21 |
3.60 |
3.60 |
3.57 |
3.60 |
697.5M |
2024-06-20 |
3.63 |
3.63 |
3.60 |
3.60 |
63.1M |
2024-06-19 |
3.63 |
3.64 |
3.62 |
3.63 |
88.9M |
2024-06-18 |
3.63 |
3.65 |
3.62 |
3.64 |
87.2M |
2024-06-17 |
3.62 |
3.63 |
3.61 |
3.63 |
102.2M |
2024-06-14 |
3.61 |
3.64 |
3.60 |
3.63 |
93.9M |
2024-06-13 |
3.63 |
3.64 |
3.61 |
3.62 |
97.9M |
2024-06-12 |
3.63 |
3.64 |
3.62 |
3.63 |
87.7M |
2024-06-11 |
3.65 |
3.65 |
3.62 |
3.63 |
101.1M |
2024-06-07 |
3.69 |
3.69 |
3.64 |
3.66 |
117.0M |
2024-06-06 |
3.69 |
3.71 |
3.67 |
3.68 |
85.5M |
2024-06-05 |
3.69 |
3.71 |
3.68 |
3.68 |
100.9M |
2024-06-04 |
3.66 |
3.71 |
3.66 |
3.70 |
149.2M |
2024-06-03 |
3.67 |
3.68 |
3.65 |
3.67 |
160.0M |
2024-05-31 |
3.68 |
3.70 |
3.66 |
3.67 |
162.3M |
2024-05-30 |
3.69 |
3.71 |
3.67 |
3.68 |
128.1M |
2024-05-29 |
3.69 |
3.72 |
3.68 |
3.69 |
158.2M |
2024-05-28 |
3.71 |
3.72 |
3.69 |
3.69 |
111.1M |
2024-05-27 |
3.69 |
3.72 |
3.69 |
3.72 |
123.0M |
2024-05-24 |
3.72 |
3.74 |
3.68 |
3.69 |
209.5M |
2024-05-23 |
3.76 |
3.76 |
3.72 |
3.73 |
141.6M |
2024-05-22 |
3.75 |
3.77 |
3.75 |
3.77 |
200.6M |
2024-05-21 |
3.76 |
3.77 |
3.75 |
3.76 |
105.0M |
2024-05-20 |
3.76 |
3.79 |
3.76 |
3.77 |
155.2M |
2024-05-17 |
3.72 |
3.77 |
3.71 |
3.76 |
138.8M |
2024-05-16 |
3.72 |
3.74 |
3.71 |
3.72 |
134.4M |
2024-05-15 |
3.73 |
3.74 |
3.70 |
3.71 |
121.1M |
2024-05-14 |
3.74 |
3.76 |
3.72 |
3.74 |
123.3M |
2024-05-13 |
3.73 |
3.75 |
3.71 |
3.74 |
166.5M |
2024-05-10 |
3.74 |
3.75 |
3.72 |
3.74 |
229.3M |
2024-05-09 |
3.70 |
3.75 |
3.70 |
3.74 |
136.4M |
2024-05-08 |
3.73 |
3.73 |
3.70 |
3.71 |
134.9M |
2024-05-07 |
3.73 |
3.74 |
3.72 |
3.73 |
89.2M |
2024-05-06 |
3.73 |
3.75 |
3.72 |
3.73 |
209.4M |
2024-04-30 |
3.70 |
3.71 |
3.68 |
3.68 |
88.9M |
2024-04-29 |
3.66 |
3.72 |
3.66 |
3.70 |
204.3M |
2024-04-26 |
3.60 |
3.67 |
3.60 |
3.66 |
206.2M |
2024-04-25 |
3.59 |
3.62 |
3.58 |
3.60 |
132.1M |
2024-04-24 |
3.58 |
3.60 |
3.57 |
3.59 |
109.7M |
2024-04-23 |
3.60 |
3.61 |
3.57 |
3.58 |
135.6M |
2024-04-22 |
3.62 |
3.63 |
3.60 |
3.61 |
117.2M |
2024-04-19 |
3.64 |
3.64 |
3.60 |
3.62 |
277.9M |
2024-04-18 |
3.63 |
3.68 |
3.62 |
3.64 |
160.2M |
2024-04-17 |
3.59 |
3.64 |
3.57 |
3.63 |
143.9M |
2024-04-16 |
3.61 |
3.62 |
3.57 |
3.59 |
184.0M |
2024-04-15 |
3.54 |
3.63 |
3.54 |
3.62 |
148.5M |
2024-04-12 |
3.57 |
3.59 |
3.54 |
3.55 |
247.9M |
2024-04-11 |
3.56 |
3.59 |
3.56 |
3.58 |
148.2M |
2024-04-10 |
3.61 |
3.61 |
3.56 |
3.58 |
135.7M |
2024-04-09 |
3.61 |
3.62 |
3.59 |
3.61 |
129.3M |
2024-04-08 |
3.64 |
3.64 |
3.61 |
3.61 |
174.6M |
2024-04-03 |
3.65 |
3.65 |
3.63 |
3.64 |
221.1M |
2024-04-02 |
3.67 |
3.67 |
3.64 |
3.65 |
240.0M |
2024-04-01 |
3.62 |
3.68 |
3.62 |
3.67 |
216.2M |
2024-03-29 |
3.59 |
3.61 |
3.59 |
3.61 |
207.2M |
2024-03-28 |
3.57 |
3.63 |
3.56 |
3.59 |
282.8M |
2024-03-27 |
3.61 |
3.61 |
3.57 |
3.58 |
265.7M |
2024-03-26 |
3.60 |
3.62 |
3.59 |
3.61 |
236.6M |
2024-03-25 |
3.61 |
3.64 |
3.60 |
3.60 |
218.7M |
2024-03-22 |
3.65 |
3.65 |
3.59 |
3.62 |
524.6M |
2024-03-21 |
3.66 |
3.68 |
3.65 |
3.65 |
234.8M |
2024-03-20 |
3.65 |
3.66 |
3.64 |
3.66 |
202.7M |
2024-03-19 |
3.67 |
3.68 |
3.65 |
3.65 |
151.8M |
2024-03-18 |
3.64 |
3.68 |
3.64 |
3.68 |
231.8M |
2024-03-15 |
3.62 |
3.65 |
3.60 |
3.65 |
200.8M |
2024-03-14 |
3.65 |
3.67 |
3.62 |
3.64 |
187.6M |
2024-03-13 |
3.67 |
3.67 |
3.64 |
3.65 |
158.5M |
2024-03-12 |
3.67 |
3.68 |
3.65 |
3.67 |
323.5M |
2024-03-11 |
3.61 |
3.67 |
3.61 |
3.67 |
438.1M |
2024-03-08 |
3.60 |
3.62 |
3.59 |
3.62 |
335.0M |
2024-03-07 |
3.62 |
3.65 |
3.60 |
3.60 |
389.9M |
2024-03-06 |
3.63 |
3.65 |
3.62 |
3.63 |
392.0M |
2024-03-05 |
3.60 |
3.65 |
3.59 |
3.64 |
1,160.0M |
2024-03-04 |
3.61 |
3.62 |
3.59 |
3.61 |
179.5M |
2024-03-01 |
3.59 |
3.62 |
3.57 |
3.61 |
326.9M |
2024-02-29 |
3.53 |
3.59 |
3.52 |
3.59 |
445.1M |
2024-02-28 |
3.57 |
3.60 |
3.52 |
3.53 |
542.0M |
2024-02-27 |
3.52 |
3.57 |
3.51 |
3.57 |
189.5M |
2024-02-26 |
3.56 |
3.56 |
3.52 |
3.52 |
263.8M |
2024-02-23 |
3.56 |
3.58 |
3.55 |
3.56 |
194.8M |
2024-02-22 |
3.52 |
3.56 |
3.52 |
3.56 |
204.4M |
2024-02-21 |
3.48 |
3.58 |
3.46 |
3.53 |
347.4M |
2024-02-20 |
3.46 |
3.49 |
3.45 |
3.48 |
379.8M |
2024-02-19 |
3.49 |
3.49 |
3.44 |
3.47 |
705.5M |
2024-02-08 |
3.42 |
3.44 |
3.41 |
3.44 |
920.6M |
2024-02-07 |
3.38 |
3.42 |
3.36 |
3.41 |
2,493.0M |
2024-02-06 |
3.25 |
3.38 |
3.24 |
3.38 |
387.1M |
2024-02-05 |
3.23 |
3.30 |
3.18 |
3.27 |
2,021.4M |
2024-02-02 |
3.29 |
3.31 |
3.17 |
3.27 |
1,062.8M |
2024-02-01 |
3.28 |
3.32 |
3.26 |
3.29 |
1,125.8M |
2024-01-31 |
3.30 |
3.33 |
3.27 |
3.29 |
435.6M |
2024-01-30 |
3.35 |
3.37 |
3.31 |
3.32 |
243.6M |
2024-01-29 |
3.41 |
3.43 |
3.38 |
3.38 |
198.3M |
2024-01-26 |
3.41 |
3.43 |
3.39 |
3.40 |
360.6M |
2024-01-25 |
3.35 |
3.42 |
3.34 |
3.41 |
378.5M |
2024-01-24 |
3.31 |
3.35 |
3.26 |
3.35 |
583.5M |
2024-01-23 |
3.27 |
3.32 |
3.26 |
3.30 |
362.1M |
2024-01-22 |
3.35 |
3.35 |
3.26 |
3.28 |
2,023.6M |
2024-01-19 |
3.33 |
3.36 |
3.32 |
3.35 |
1,184.2M |
2024-01-18 |
3.29 |
3.36 |
3.24 |
3.35 |
1,310.2M |
2024-01-17 |
3.36 |
3.36 |
3.29 |
3.30 |
1,346.1M |
2024-01-16 |
3.35 |
3.37 |
3.33 |
3.37 |
1,209.9M |
2024-01-15 |
3.35 |
3.38 |
3.33 |
3.35 |
178.6M |
2024-01-12 |
3.36 |
3.38 |
3.35 |
3.35 |
163.8M |
2024-01-11 |
3.35 |
3.39 |
3.34 |
3.37 |
221.6M |
2024-01-10 |
3.36 |
3.39 |
3.34 |
3.35 |
269.3M |
2024-01-09 |
3.36 |
3.38 |
3.35 |
3.37 |
732.8M |
2024-01-08 |
3.40 |
3.41 |
3.35 |
3.35 |
586.7M |
2024-01-05 |
3.42 |
3.45 |
3.39 |
3.40 |
233.6M |
2024-01-04 |
3.45 |
3.45 |
3.39 |
3.42 |
694.0M |
2024-01-03 |
3.45 |
3.47 |
3.44 |
3.45 |
234.3M |
2024-01-02 |
3.51 |
3.51 |
3.46 |
3.46 |
250.8M |