| 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 |
1.21 |
1.21 |
1.16 |
1.16 |
140.3M |
| 2024-12-30 |
1.21 |
1.22 |
1.20 |
1.21 |
89.6M |
| 2024-12-27 |
1.24 |
1.24 |
1.21 |
1.22 |
123.4M |
| 2024-12-26 |
1.20 |
1.24 |
1.19 |
1.23 |
108.0M |
| 2024-12-25 |
1.20 |
1.21 |
1.19 |
1.20 |
64.5M |
| 2024-12-24 |
1.20 |
1.21 |
1.18 |
1.20 |
85.8M |
| 2024-12-23 |
1.22 |
1.23 |
1.19 |
1.20 |
100.1M |
| 2024-12-20 |
1.21 |
1.24 |
1.20 |
1.22 |
122.7M |
| 2024-12-19 |
1.16 |
1.21 |
1.16 |
1.21 |
139.2M |
| 2024-12-18 |
1.15 |
1.17 |
1.14 |
1.17 |
91.8M |
| 2024-12-17 |
1.15 |
1.17 |
1.15 |
1.15 |
71.0M |
| 2024-12-16 |
1.18 |
1.18 |
1.15 |
1.16 |
79.1M |
| 2024-12-13 |
1.19 |
1.19 |
1.17 |
1.17 |
93.9M |
| 2024-12-12 |
1.19 |
1.19 |
1.17 |
1.19 |
81.2M |
| 2024-12-11 |
1.17 |
1.18 |
1.16 |
1.18 |
96.0M |
| 2024-12-10 |
1.20 |
1.21 |
1.17 |
1.17 |
141.4M |
| 2024-12-09 |
1.18 |
1.18 |
1.15 |
1.16 |
106.4M |
| 2024-12-06 |
1.17 |
1.19 |
1.15 |
1.17 |
141.4M |
| 2024-12-05 |
1.14 |
1.17 |
1.14 |
1.16 |
77.9M |
| 2024-12-04 |
1.16 |
1.17 |
1.14 |
1.14 |
66.1M |
| 2024-12-03 |
1.18 |
1.18 |
1.15 |
1.16 |
126.3M |
| 2024-12-02 |
1.16 |
1.18 |
1.16 |
1.18 |
82.6M |
| 2024-11-29 |
1.13 |
1.18 |
1.13 |
1.16 |
107.2M |
| 2024-11-28 |
1.15 |
1.16 |
1.13 |
1.14 |
81.9M |
| 2024-11-27 |
1.10 |
1.15 |
1.09 |
1.15 |
90.1M |
| 2024-11-26 |
1.12 |
1.13 |
1.11 |
1.11 |
69.5M |
| 2024-11-25 |
1.14 |
1.14 |
1.09 |
1.13 |
101.5M |
| 2024-11-22 |
1.18 |
1.19 |
1.13 |
1.14 |
104.9M |
| 2024-11-21 |
1.17 |
1.18 |
1.15 |
1.17 |
78.1M |
| 2024-11-20 |
1.15 |
1.17 |
1.14 |
1.17 |
84.1M |
| 2024-11-19 |
1.12 |
1.15 |
1.10 |
1.15 |
122.0M |
| 2024-11-18 |
1.17 |
1.18 |
1.11 |
1.12 |
133.2M |
| 2024-11-15 |
1.21 |
1.23 |
1.17 |
1.17 |
105.4M |
| 2024-11-14 |
1.26 |
1.26 |
1.20 |
1.21 |
116.8M |
| 2024-11-13 |
1.22 |
1.26 |
1.21 |
1.26 |
110.7M |
| 2024-11-12 |
1.25 |
1.25 |
1.21 |
1.23 |
127.4M |
| 2024-11-11 |
1.18 |
1.26 |
1.18 |
1.25 |
160.5M |
| 2024-11-08 |
1.20 |
1.22 |
1.18 |
1.19 |
145.8M |
| 2024-11-07 |
1.14 |
1.18 |
1.13 |
1.18 |
121.6M |
| 2024-11-06 |
1.16 |
1.18 |
1.14 |
1.15 |
118.1M |
| 2024-11-05 |
1.11 |
1.16 |
1.10 |
1.15 |
136.5M |
| 2024-11-04 |
1.07 |
1.11 |
1.07 |
1.11 |
82.5M |
| 2024-11-01 |
1.12 |
1.12 |
1.08 |
1.08 |
99.4M |
| 2024-10-31 |
1.11 |
1.13 |
1.09 |
1.12 |
114.1M |
| 2024-10-30 |
1.11 |
1.12 |
1.09 |
1.11 |
77.5M |
| 2024-10-29 |
1.12 |
1.14 |
1.11 |
1.12 |
106.5M |
| 2024-10-28 |
1.13 |
1.13 |
1.11 |
1.12 |
83.6M |
| 2024-10-25 |
1.12 |
1.14 |
1.11 |
1.12 |
77.6M |
| 2024-10-24 |
1.11 |
1.13 |
1.10 |
1.11 |
77.9M |
| 2024-10-23 |
1.13 |
1.14 |
1.12 |
1.12 |
99.0M |
| 2024-10-22 |
1.15 |
1.15 |
1.12 |
1.14 |
106.8M |
| 2024-10-21 |
1.15 |
1.20 |
1.13 |
1.15 |
196.2M |
| 2024-10-18 |
1.04 |
1.15 |
1.04 |
1.13 |
173.3M |
| 2024-10-17 |
1.05 |
1.07 |
1.04 |
1.05 |
97.4M |
| 2024-10-16 |
1.03 |
1.05 |
1.02 |
1.03 |
84.3M |
| 2024-10-15 |
1.09 |
1.11 |
1.06 |
1.06 |
119.6M |
| 2024-10-14 |
1.04 |
1.08 |
1.02 |
1.08 |
134.6M |
| 2024-10-11 |
1.08 |
1.09 |
1.03 |
1.04 |
154.9M |
| 2024-10-10 |
1.14 |
1.16 |
1.08 |
1.10 |
203.6M |
| 2024-10-09 |
1.16 |
1.23 |
1.08 |
1.14 |
368.2M |
| 2024-10-08 |
1.12 |
1.12 |
1.11 |
1.12 |
97.5M |
| 2024-09-30 |
0.96 |
1.02 |
0.96 |
1.02 |
156.8M |
| 2024-09-27 |
0.89 |
0.93 |
0.88 |
0.93 |
96.6M |
| 2024-09-26 |
0.84 |
0.87 |
0.83 |
0.87 |
90.1M |
| 2024-09-25 |
0.84 |
0.86 |
0.83 |
0.84 |
84.5M |
| 2024-09-24 |
0.80 |
0.83 |
0.79 |
0.83 |
77.8M |
| 2024-09-23 |
0.79 |
0.81 |
0.79 |
0.80 |
35.3M |
| 2024-09-20 |
0.80 |
0.80 |
0.79 |
0.80 |
31.9M |
| 2024-09-19 |
0.80 |
0.80 |
0.78 |
0.80 |
48.4M |
| 2024-09-18 |
0.79 |
0.80 |
0.78 |
0.79 |
27.8M |
| 2024-09-13 |
0.79 |
0.80 |
0.79 |
0.80 |
32.0M |
| 2024-09-12 |
0.80 |
0.81 |
0.79 |
0.79 |
36.3M |
| 2024-09-11 |
0.79 |
0.80 |
0.79 |
0.80 |
28.4M |
| 2024-09-10 |
0.78 |
0.80 |
0.77 |
0.79 |
40.0M |
| 2024-09-09 |
0.78 |
0.78 |
0.77 |
0.78 |
30.4M |
| 2024-09-06 |
0.80 |
0.80 |
0.78 |
0.78 |
48.0M |
| 2024-09-05 |
0.79 |
0.81 |
0.79 |
0.80 |
33.2M |
| 2024-09-04 |
0.79 |
0.80 |
0.78 |
0.79 |
28.4M |
| 2024-09-03 |
0.79 |
0.80 |
0.79 |
0.80 |
40.7M |
| 2024-09-02 |
0.82 |
0.82 |
0.79 |
0.79 |
54.8M |
| 2024-08-30 |
0.79 |
0.82 |
0.79 |
0.82 |
69.6M |
| 2024-08-29 |
0.79 |
0.80 |
0.78 |
0.80 |
41.1M |
| 2024-08-28 |
0.79 |
0.80 |
0.79 |
0.79 |
27.2M |
| 2024-08-27 |
0.81 |
0.81 |
0.79 |
0.79 |
58.8M |
| 2024-08-26 |
0.82 |
0.82 |
0.80 |
0.81 |
30.5M |
| 2024-08-23 |
0.81 |
0.82 |
0.80 |
0.81 |
67.4M |
| 2024-08-22 |
0.82 |
0.83 |
0.81 |
0.81 |
35.4M |
| 2024-08-21 |
0.82 |
0.83 |
0.82 |
0.83 |
29.0M |
| 2024-08-20 |
0.84 |
0.84 |
0.82 |
0.82 |
31.9M |
| 2024-08-19 |
0.83 |
0.84 |
0.83 |
0.84 |
29.5M |
| 2024-08-16 |
0.83 |
0.84 |
0.83 |
0.83 |
43.2M |
| 2024-08-15 |
0.83 |
0.84 |
0.82 |
0.83 |
42.1M |
| 2024-08-14 |
0.83 |
0.83 |
0.83 |
0.83 |
22.8M |
| 2024-08-13 |
0.82 |
0.83 |
0.82 |
0.83 |
34.5M |
| 2024-08-12 |
0.83 |
0.83 |
0.82 |
0.82 |
32.0M |
| 2024-08-09 |
0.84 |
0.84 |
0.83 |
0.83 |
32.6M |
| 2024-08-08 |
0.83 |
0.84 |
0.82 |
0.83 |
43.2M |
| 2024-08-07 |
0.84 |
0.85 |
0.83 |
0.83 |
46.0M |
| 2024-08-06 |
0.84 |
0.85 |
0.83 |
0.84 |
57.3M |
| 2024-08-05 |
0.86 |
0.87 |
0.83 |
0.83 |
100.1M |
| 2024-08-02 |
0.89 |
0.89 |
0.87 |
0.87 |
84.6M |
| 2024-08-01 |
0.91 |
0.92 |
0.90 |
0.90 |
57.2M |
| 2024-07-31 |
0.87 |
0.91 |
0.87 |
0.91 |
77.7M |
| 2024-07-30 |
0.88 |
0.88 |
0.86 |
0.88 |
43.3M |
| 2024-07-29 |
0.88 |
0.89 |
0.88 |
0.88 |
39.4M |
| 2024-07-26 |
0.88 |
0.88 |
0.87 |
0.88 |
50.8M |
| 2024-07-25 |
0.88 |
0.88 |
0.87 |
0.88 |
61.5M |
| 2024-07-24 |
0.90 |
0.91 |
0.88 |
0.89 |
64.7M |
| 2024-07-23 |
0.93 |
0.93 |
0.90 |
0.90 |
76.7M |
| 2024-07-22 |
0.93 |
0.94 |
0.93 |
0.93 |
70.5M |
| 2024-07-19 |
0.91 |
0.93 |
0.91 |
0.93 |
76.4M |
| 2024-07-18 |
0.92 |
0.92 |
0.89 |
0.92 |
92.0M |
| 2024-07-17 |
0.93 |
0.94 |
0.92 |
0.92 |
50.2M |
| 2024-07-16 |
0.91 |
0.94 |
0.91 |
0.93 |
79.6M |
| 2024-07-15 |
0.92 |
0.92 |
0.91 |
0.91 |
49.9M |
| 2024-07-12 |
0.92 |
0.92 |
0.91 |
0.92 |
54.9M |
| 2024-07-11 |
0.93 |
0.93 |
0.91 |
0.93 |
64.3M |
| 2024-07-10 |
0.91 |
0.92 |
0.91 |
0.92 |
63.6M |
| 2024-07-09 |
0.88 |
0.91 |
0.88 |
0.91 |
93.7M |
| 2024-07-08 |
0.90 |
0.90 |
0.88 |
0.88 |
62.3M |
| 2024-07-05 |
0.90 |
0.90 |
0.88 |
0.89 |
81.4M |
| 2024-07-04 |
0.91 |
0.91 |
0.89 |
0.89 |
69.8M |
| 2024-07-03 |
0.92 |
0.92 |
0.89 |
0.90 |
67.0M |
| 2024-07-02 |
0.92 |
0.93 |
0.91 |
0.91 |
44.3M |
| 2024-07-01 |
0.91 |
0.92 |
0.90 |
0.92 |
56.4M |
| 2024-06-28 |
0.91 |
0.93 |
0.91 |
0.92 |
57.0M |
| 2024-06-27 |
0.93 |
0.93 |
0.91 |
0.91 |
53.4M |
| 2024-06-26 |
0.90 |
0.94 |
0.90 |
0.93 |
91.7M |
| 2024-06-25 |
0.92 |
0.92 |
0.89 |
0.90 |
75.1M |
| 2024-06-24 |
0.95 |
0.95 |
0.92 |
0.92 |
60.4M |
| 2024-06-21 |
0.94 |
0.95 |
0.93 |
0.95 |
70.8M |
| 2024-06-20 |
0.96 |
0.96 |
0.94 |
0.94 |
66.2M |
| 2024-06-19 |
0.97 |
0.97 |
0.96 |
0.96 |
69.4M |
| 2024-06-18 |
0.95 |
0.98 |
0.95 |
0.97 |
90.6M |
| 2024-06-17 |
0.95 |
0.96 |
0.95 |
0.95 |
91.4M |
| 2024-06-14 |
0.93 |
0.96 |
0.93 |
0.95 |
143.6M |
| 2024-06-13 |
0.93 |
0.94 |
0.92 |
0.93 |
100.9M |
| 2024-06-12 |
0.92 |
0.93 |
0.92 |
0.92 |
61.1M |
| 2024-06-11 |
0.90 |
0.92 |
0.90 |
0.92 |
65.0M |
| 2024-06-07 |
0.92 |
0.92 |
0.90 |
0.91 |
66.3M |
| 2024-06-06 |
0.93 |
0.94 |
0.92 |
0.92 |
76.9M |
| 2024-06-05 |
0.93 |
0.94 |
0.92 |
0.92 |
74.7M |
| 2024-06-04 |
0.92 |
0.93 |
0.92 |
0.93 |
68.3M |
| 2024-06-03 |
0.91 |
0.93 |
0.91 |
0.92 |
103.0M |
| 2024-05-31 |
0.91 |
0.92 |
0.90 |
0.91 |
59.2M |
| 2024-05-30 |
0.90 |
0.91 |
0.89 |
0.91 |
65.5M |
| 2024-05-29 |
0.90 |
0.91 |
0.90 |
0.90 |
61.6M |
| 2024-05-28 |
0.92 |
0.92 |
0.90 |
0.90 |
67.4M |
| 2024-05-27 |
0.91 |
0.92 |
0.90 |
0.92 |
91.5M |
| 2024-05-24 |
0.93 |
0.94 |
0.90 |
0.91 |
100.2M |
| 2024-05-23 |
0.95 |
0.96 |
0.93 |
0.93 |
107.5M |
| 2024-05-22 |
0.94 |
0.95 |
0.94 |
0.95 |
65.4M |
| 2024-05-21 |
0.95 |
0.95 |
0.94 |
0.95 |
70.6M |
| 2024-05-20 |
0.94 |
0.96 |
0.93 |
0.95 |
119.4M |
| 2024-05-17 |
0.93 |
0.94 |
0.92 |
0.94 |
95.2M |
| 2024-05-16 |
0.93 |
0.94 |
0.93 |
0.93 |
94.1M |
| 2024-05-15 |
0.93 |
0.94 |
0.92 |
0.92 |
74.3M |
| 2024-05-14 |
0.94 |
0.95 |
0.93 |
0.93 |
138.0M |
| 2024-05-13 |
0.94 |
0.95 |
0.93 |
0.94 |
91.4M |
| 2024-05-10 |
0.95 |
0.95 |
0.94 |
0.94 |
67.4M |
| 2024-05-09 |
0.94 |
0.95 |
0.94 |
0.95 |
89.5M |
| 2024-05-08 |
0.96 |
0.96 |
0.94 |
0.94 |
81.4M |
| 2024-05-07 |
0.98 |
0.98 |
0.96 |
0.96 |
99.7M |
| 2024-05-06 |
0.99 |
0.99 |
0.97 |
0.98 |
95.7M |
| 2024-04-30 |
0.97 |
0.98 |
0.96 |
0.97 |
91.5M |
| 2024-04-29 |
0.95 |
0.98 |
0.95 |
0.97 |
159.1M |
| 2024-04-26 |
0.91 |
0.95 |
0.91 |
0.94 |
159.0M |
| 2024-04-25 |
0.91 |
0.92 |
0.90 |
0.91 |
57.5M |
| 2024-04-24 |
0.89 |
0.92 |
0.89 |
0.91 |
113.8M |
| 2024-04-23 |
0.89 |
0.89 |
0.88 |
0.88 |
57.1M |
| 2024-04-22 |
0.87 |
0.89 |
0.86 |
0.89 |
90.1M |
| 2024-04-19 |
0.91 |
0.92 |
0.89 |
0.90 |
125.3M |
| 2024-04-18 |
0.92 |
0.93 |
0.91 |
0.92 |
95.7M |
| 2024-04-17 |
0.90 |
0.93 |
0.90 |
0.93 |
117.5M |
| 2024-04-16 |
0.91 |
0.92 |
0.89 |
0.89 |
92.6M |
| 2024-04-15 |
0.91 |
0.93 |
0.91 |
0.92 |
94.0M |
| 2024-04-12 |
0.91 |
0.93 |
0.91 |
0.91 |
103.5M |
| 2024-04-11 |
0.89 |
0.92 |
0.89 |
0.91 |
107.6M |
| 2024-04-10 |
0.92 |
0.92 |
0.89 |
0.90 |
109.2M |
| 2024-04-09 |
0.92 |
0.92 |
0.90 |
0.92 |
82.3M |
| 2024-04-08 |
0.93 |
0.93 |
0.91 |
0.92 |
89.1M |
| 2024-04-03 |
0.95 |
0.95 |
0.92 |
0.93 |
130.9M |
| 2024-04-02 |
0.97 |
0.97 |
0.94 |
0.95 |
104.3M |
| 2024-04-01 |
0.95 |
0.97 |
0.95 |
0.97 |
100.0M |
| 2024-03-29 |
0.95 |
0.95 |
0.93 |
0.95 |
105.6M |
| 2024-03-28 |
0.92 |
0.96 |
0.92 |
0.95 |
142.2M |
| 2024-03-27 |
0.95 |
0.95 |
0.92 |
0.92 |
158.8M |
| 2024-03-26 |
0.97 |
0.99 |
0.95 |
0.95 |
157.9M |
| 2024-03-25 |
0.99 |
1.00 |
0.97 |
0.98 |
146.8M |
| 2024-03-22 |
1.01 |
1.01 |
0.98 |
1.00 |
136.9M |
| 2024-03-21 |
1.01 |
1.03 |
1.01 |
1.01 |
126.4M |
| 2024-03-20 |
1.00 |
1.01 |
1.00 |
1.01 |
130.0M |
| 2024-03-19 |
1.01 |
1.02 |
1.00 |
1.01 |
127.7M |
| 2024-03-18 |
0.99 |
1.02 |
0.99 |
1.02 |
174.8M |
| 2024-03-15 |
0.97 |
1.00 |
0.96 |
0.99 |
146.2M |
| 2024-03-14 |
0.98 |
0.99 |
0.97 |
0.98 |
163.2M |
| 2024-03-13 |
1.00 |
1.01 |
0.99 |
0.99 |
169.7M |
| 2024-03-12 |
0.99 |
1.00 |
0.98 |
0.99 |
135.2M |
| 2024-03-11 |
0.96 |
0.99 |
0.96 |
0.99 |
154.2M |
| 2024-03-08 |
0.96 |
0.98 |
0.95 |
0.98 |
167.7M |
| 2024-03-07 |
0.99 |
1.00 |
0.96 |
0.96 |
190.3M |
| 2024-03-06 |
0.99 |
1.00 |
0.97 |
0.99 |
178.1M |
| 2024-03-05 |
0.99 |
1.02 |
0.98 |
1.00 |
214.5M |
| 2024-03-04 |
1.02 |
1.02 |
0.98 |
1.00 |
251.9M |
| 2024-03-01 |
0.95 |
0.99 |
0.95 |
0.99 |
188.8M |
| 2024-02-29 |
0.91 |
0.95 |
0.90 |
0.95 |
158.1M |
| 2024-02-28 |
0.96 |
0.97 |
0.91 |
0.91 |
196.3M |
| 2024-02-27 |
0.89 |
0.96 |
0.89 |
0.96 |
154.3M |
| 2024-02-26 |
0.89 |
0.92 |
0.89 |
0.90 |
131.1M |
| 2024-02-23 |
0.91 |
0.91 |
0.88 |
0.90 |
142.7M |
| 2024-02-22 |
0.88 |
0.90 |
0.88 |
0.90 |
150.7M |
| 2024-02-21 |
0.86 |
0.89 |
0.85 |
0.87 |
120.8M |
| 2024-02-20 |
0.89 |
0.89 |
0.86 |
0.87 |
124.6M |
| 2024-02-19 |
0.88 |
0.89 |
0.85 |
0.89 |
213.0M |
| 2024-02-08 |
0.81 |
0.85 |
0.81 |
0.83 |
76.7M |
| 2024-02-07 |
0.79 |
0.81 |
0.78 |
0.81 |
60.2M |
| 2024-02-06 |
0.73 |
0.79 |
0.72 |
0.78 |
65.7M |
| 2024-02-05 |
0.74 |
0.76 |
0.70 |
0.73 |
55.4M |
| 2024-02-02 |
0.78 |
0.79 |
0.73 |
0.75 |
64.0M |
| 2024-02-01 |
0.76 |
0.79 |
0.75 |
0.78 |
61.1M |
| 2024-01-31 |
0.79 |
0.79 |
0.76 |
0.76 |
57.0M |
| 2024-01-30 |
0.80 |
0.82 |
0.79 |
0.79 |
52.6M |
| 2024-01-29 |
0.84 |
0.84 |
0.81 |
0.81 |
53.4M |
| 2024-01-26 |
0.86 |
0.86 |
0.84 |
0.84 |
62.1M |
| 2024-01-25 |
0.83 |
0.86 |
0.83 |
0.86 |
78.0M |
| 2024-01-24 |
0.84 |
0.84 |
0.81 |
0.83 |
59.7M |
| 2024-01-23 |
0.81 |
0.84 |
0.80 |
0.83 |
56.4M |
| 2024-01-22 |
0.84 |
0.85 |
0.80 |
0.81 |
52.6M |
| 2024-01-19 |
0.84 |
0.85 |
0.84 |
0.84 |
43.5M |
| 2024-01-18 |
0.82 |
0.85 |
0.81 |
0.85 |
56.1M |
| 2024-01-17 |
0.84 |
0.84 |
0.82 |
0.82 |
41.1M |
| 2024-01-16 |
0.84 |
0.84 |
0.83 |
0.84 |
46.5M |
| 2024-01-15 |
0.84 |
0.85 |
0.84 |
0.84 |
28.2M |
| 2024-01-12 |
0.86 |
0.86 |
0.85 |
0.85 |
37.8M |
| 2024-01-11 |
0.84 |
0.87 |
0.84 |
0.86 |
59.2M |
| 2024-01-10 |
0.86 |
0.86 |
0.84 |
0.84 |
44.3M |
| 2024-01-09 |
0.86 |
0.87 |
0.85 |
0.86 |
43.0M |
| 2024-01-08 |
0.88 |
0.88 |
0.86 |
0.86 |
40.4M |
| 2024-01-05 |
0.90 |
0.90 |
0.88 |
0.88 |
50.8M |
| 2024-01-04 |
0.91 |
0.91 |
0.90 |
0.90 |
46.9M |
| 2024-01-03 |
0.94 |
0.94 |
0.91 |
0.91 |
61.9M |
| 2024-01-02 |
0.96 |
0.96 |
0.94 |
0.94 |
37.7M |