| 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 |
1.35 |
1.36 |
1.34 |
1.35 |
181.3M |
| 2024-12-30 |
1.34 |
1.35 |
1.33 |
1.35 |
183.9M |
| 2024-12-27 |
1.34 |
1.34 |
1.32 |
1.33 |
201.0M |
| 2024-12-26 |
1.37 |
1.38 |
1.35 |
1.36 |
137.9M |
| 2024-12-25 |
1.35 |
1.42 |
1.33 |
1.36 |
436.2M |
| 2024-12-24 |
1.31 |
1.36 |
1.31 |
1.35 |
287.5M |
| 2024-12-23 |
1.29 |
1.31 |
1.29 |
1.30 |
47.0M |
| 2024-12-20 |
1.31 |
1.31 |
1.29 |
1.29 |
54.4M |
| 2024-12-19 |
1.30 |
1.31 |
1.30 |
1.30 |
129.5M |
| 2024-12-18 |
1.30 |
1.33 |
1.30 |
1.31 |
154.9M |
| 2024-12-17 |
1.30 |
1.31 |
1.29 |
1.29 |
60.4M |
| 2024-12-16 |
1.30 |
1.30 |
1.29 |
1.30 |
41.2M |
| 2024-12-13 |
1.32 |
1.32 |
1.29 |
1.29 |
49.8M |
| 2024-12-12 |
1.31 |
1.33 |
1.31 |
1.33 |
43.4M |
| 2024-12-11 |
1.31 |
1.33 |
1.31 |
1.31 |
31.1M |
| 2024-12-10 |
1.35 |
1.37 |
1.31 |
1.31 |
67.4M |
| 2024-12-09 |
1.29 |
1.31 |
1.29 |
1.30 |
42.9M |
| 2024-12-06 |
1.28 |
1.30 |
1.27 |
1.30 |
41.0M |
| 2024-12-05 |
1.28 |
1.29 |
1.27 |
1.27 |
22.9M |
| 2024-12-04 |
1.28 |
1.29 |
1.28 |
1.29 |
38.7M |
| 2024-12-03 |
1.26 |
1.28 |
1.26 |
1.28 |
33.7M |
| 2024-12-02 |
1.24 |
1.26 |
1.24 |
1.26 |
36.0M |
| 2024-11-29 |
1.23 |
1.26 |
1.23 |
1.24 |
31.5M |
| 2024-11-28 |
1.24 |
1.24 |
1.23 |
1.23 |
11.8M |
| 2024-11-27 |
1.23 |
1.24 |
1.22 |
1.24 |
14.0M |
| 2024-11-26 |
1.23 |
1.24 |
1.23 |
1.23 |
12.5M |
| 2024-11-25 |
1.24 |
1.25 |
1.23 |
1.24 |
18.6M |
| 2024-11-22 |
1.28 |
1.28 |
1.23 |
1.24 |
42.2M |
| 2024-11-21 |
1.28 |
1.29 |
1.28 |
1.28 |
11.3M |
| 2024-11-20 |
1.28 |
1.28 |
1.28 |
1.28 |
22.9M |
| 2024-11-19 |
1.29 |
1.29 |
1.27 |
1.28 |
32.2M |
| 2024-11-18 |
1.27 |
1.30 |
1.27 |
1.28 |
112.2M |
| 2024-11-15 |
1.26 |
1.26 |
1.25 |
1.25 |
19.4M |
| 2024-11-14 |
1.27 |
1.28 |
1.25 |
1.25 |
25.7M |
| 2024-11-13 |
1.27 |
1.28 |
1.27 |
1.27 |
36.8M |
| 2024-11-12 |
1.31 |
1.32 |
1.27 |
1.27 |
59.0M |
| 2024-11-11 |
1.32 |
1.33 |
1.30 |
1.31 |
44.7M |
| 2024-11-08 |
1.38 |
1.38 |
1.33 |
1.33 |
83.5M |
| 2024-11-07 |
1.31 |
1.36 |
1.31 |
1.36 |
79.0M |
| 2024-11-06 |
1.32 |
1.34 |
1.31 |
1.31 |
72.2M |
| 2024-11-05 |
1.29 |
1.32 |
1.29 |
1.32 |
57.3M |
| 2024-11-04 |
1.29 |
1.30 |
1.28 |
1.29 |
45.6M |
| 2024-11-01 |
1.28 |
1.30 |
1.28 |
1.28 |
38.5M |
| 2024-10-31 |
1.26 |
1.30 |
1.26 |
1.27 |
110.0M |
| 2024-10-30 |
1.28 |
1.29 |
1.26 |
1.27 |
62.1M |
| 2024-10-29 |
1.30 |
1.31 |
1.28 |
1.28 |
50.8M |
| 2024-10-28 |
1.29 |
1.30 |
1.28 |
1.30 |
47.0M |
| 2024-10-25 |
1.30 |
1.31 |
1.29 |
1.29 |
43.8M |
| 2024-10-24 |
1.30 |
1.31 |
1.29 |
1.30 |
45.2M |
| 2024-10-23 |
1.30 |
1.32 |
1.30 |
1.31 |
49.2M |
| 2024-10-22 |
1.30 |
1.31 |
1.29 |
1.30 |
62.0M |
| 2024-10-21 |
1.35 |
1.35 |
1.29 |
1.30 |
139.1M |
| 2024-10-18 |
1.27 |
1.32 |
1.26 |
1.30 |
94.8M |
| 2024-10-17 |
1.29 |
1.31 |
1.26 |
1.26 |
74.1M |
| 2024-10-16 |
1.25 |
1.29 |
1.24 |
1.28 |
65.3M |
| 2024-10-15 |
1.31 |
1.32 |
1.26 |
1.26 |
69.9M |
| 2024-10-14 |
1.31 |
1.37 |
1.28 |
1.31 |
171.3M |
| 2024-10-11 |
1.30 |
1.37 |
1.28 |
1.30 |
182.9M |
| 2024-10-10 |
1.27 |
1.36 |
1.27 |
1.30 |
98.2M |
| 2024-10-09 |
1.36 |
1.36 |
1.23 |
1.25 |
81.5M |
| 2024-10-08 |
1.38 |
1.38 |
1.30 |
1.35 |
69.8M |
| 2024-09-30 |
1.19 |
1.27 |
1.19 |
1.25 |
60.4M |
| 2024-09-27 |
1.19 |
1.22 |
1.12 |
1.16 |
33.1M |
| 2024-09-26 |
1.13 |
1.17 |
1.13 |
1.17 |
44.9M |
| 2024-09-25 |
1.14 |
1.20 |
1.13 |
1.13 |
57.1M |
| 2024-09-24 |
1.09 |
1.12 |
1.09 |
1.11 |
45.7M |
| 2024-09-23 |
1.06 |
1.09 |
1.06 |
1.08 |
31.9M |
| 2024-09-20 |
1.05 |
1.06 |
1.05 |
1.06 |
3.4M |
| 2024-09-19 |
1.03 |
1.05 |
1.03 |
1.05 |
2.9M |
| 2024-09-18 |
1.04 |
1.04 |
1.03 |
1.03 |
2.6M |
| 2024-09-13 |
1.03 |
1.04 |
1.02 |
1.03 |
6.7M |
| 2024-09-12 |
1.01 |
1.03 |
1.01 |
1.02 |
3.8M |
| 2024-09-11 |
1.03 |
1.03 |
1.00 |
1.01 |
4.1M |
| 2024-09-10 |
1.03 |
1.04 |
1.02 |
1.03 |
5.3M |
| 2024-09-09 |
1.06 |
1.06 |
1.02 |
1.03 |
6.6M |
| 2024-09-06 |
1.06 |
1.07 |
1.06 |
1.06 |
1.8M |
| 2024-09-05 |
1.06 |
1.08 |
1.06 |
1.06 |
2.5M |
| 2024-09-04 |
1.08 |
1.08 |
1.06 |
1.06 |
3.2M |
| 2024-09-03 |
1.09 |
1.09 |
1.08 |
1.08 |
3.2M |
| 2024-09-02 |
1.10 |
1.10 |
1.08 |
1.09 |
3.4M |
| 2024-08-30 |
1.10 |
1.11 |
1.10 |
1.10 |
4.9M |
| 2024-08-29 |
1.10 |
1.11 |
1.09 |
1.10 |
3.6M |
| 2024-08-28 |
1.12 |
1.12 |
1.11 |
1.11 |
4.5M |
| 2024-08-27 |
1.11 |
1.12 |
1.10 |
1.12 |
9.3M |
| 2024-08-26 |
1.11 |
1.11 |
1.10 |
1.11 |
2.0M |
| 2024-08-23 |
1.09 |
1.11 |
1.09 |
1.11 |
1.9M |
| 2024-08-22 |
1.11 |
1.11 |
1.09 |
1.10 |
1.3M |
| 2024-08-21 |
1.10 |
1.11 |
1.09 |
1.10 |
2.4M |
| 2024-08-20 |
1.12 |
1.12 |
1.10 |
1.11 |
4.9M |
| 2024-08-19 |
1.11 |
1.12 |
1.10 |
1.12 |
4.9M |
| 2024-08-16 |
1.10 |
1.11 |
1.09 |
1.11 |
5.0M |
| 2024-08-15 |
1.08 |
1.10 |
1.08 |
1.09 |
3.4M |
| 2024-08-14 |
1.09 |
1.09 |
1.08 |
1.08 |
2.7M |
| 2024-08-13 |
1.08 |
1.09 |
1.08 |
1.09 |
2.2M |
| 2024-08-12 |
1.08 |
1.09 |
1.08 |
1.08 |
1.9M |
| 2024-08-09 |
1.08 |
1.10 |
1.08 |
1.08 |
2.2M |
| 2024-08-08 |
1.07 |
1.08 |
1.07 |
1.08 |
3.5M |
| 2024-08-07 |
1.06 |
1.08 |
1.06 |
1.07 |
6.9M |
| 2024-08-06 |
1.07 |
1.08 |
1.06 |
1.06 |
5.2M |
| 2024-08-05 |
1.09 |
1.09 |
1.06 |
1.06 |
11.2M |
| 2024-08-02 |
1.10 |
1.11 |
1.09 |
1.10 |
4.9M |
| 2024-08-01 |
1.11 |
1.12 |
1.10 |
1.11 |
6.2M |
| 2024-07-31 |
1.10 |
1.11 |
1.09 |
1.11 |
4.5M |
| 2024-07-30 |
1.11 |
1.11 |
1.09 |
1.09 |
4.1M |
| 2024-07-29 |
1.10 |
1.11 |
1.10 |
1.11 |
8.2M |
| 2024-07-26 |
1.11 |
1.12 |
1.09 |
1.10 |
11.3M |
| 2024-07-25 |
1.13 |
1.13 |
1.10 |
1.11 |
9.6M |
| 2024-07-24 |
1.12 |
1.13 |
1.12 |
1.13 |
6.6M |
| 2024-07-23 |
1.12 |
1.13 |
1.12 |
1.12 |
10.8M |
| 2024-07-22 |
1.12 |
1.12 |
1.10 |
1.12 |
19.5M |
| 2024-07-19 |
1.14 |
1.15 |
1.12 |
1.12 |
12.8M |
| 2024-07-18 |
1.13 |
1.15 |
1.13 |
1.15 |
8.7M |
| 2024-07-17 |
1.15 |
1.16 |
1.13 |
1.13 |
8.1M |
| 2024-07-16 |
1.16 |
1.16 |
1.15 |
1.15 |
5.6M |
| 2024-07-15 |
1.16 |
1.17 |
1.16 |
1.16 |
9.3M |
| 2024-07-12 |
1.16 |
1.17 |
1.16 |
1.16 |
8.5M |
| 2024-07-11 |
1.16 |
1.16 |
1.15 |
1.16 |
8.2M |
| 2024-07-10 |
1.17 |
1.17 |
1.14 |
1.14 |
17.2M |
| 2024-07-09 |
1.17 |
1.17 |
1.16 |
1.17 |
16.3M |
| 2024-07-08 |
1.19 |
1.19 |
1.17 |
1.17 |
11.3M |
| 2024-07-05 |
1.21 |
1.21 |
1.18 |
1.19 |
31.6M |
| 2024-07-04 |
1.20 |
1.21 |
1.19 |
1.20 |
25.4M |
| 2024-07-03 |
1.19 |
1.21 |
1.18 |
1.20 |
28.0M |
| 2024-07-02 |
1.18 |
1.24 |
1.18 |
1.18 |
27.2M |
| 2024-07-01 |
1.16 |
1.19 |
1.16 |
1.18 |
27.3M |
| 2024-06-28 |
1.14 |
1.17 |
1.14 |
1.16 |
12.8M |
| 2024-06-27 |
1.16 |
1.16 |
1.13 |
1.14 |
6.5M |
| 2024-06-26 |
1.15 |
1.16 |
1.15 |
1.16 |
9.2M |
| 2024-06-25 |
1.14 |
1.16 |
1.14 |
1.15 |
10.3M |
| 2024-06-24 |
1.16 |
1.16 |
1.14 |
1.14 |
19.8M |
| 2024-06-21 |
1.17 |
1.17 |
1.15 |
1.16 |
11.7M |
| 2024-06-20 |
1.16 |
1.18 |
1.16 |
1.16 |
20.8M |
| 2024-06-19 |
1.13 |
1.16 |
1.13 |
1.16 |
10.3M |
| 2024-06-18 |
1.12 |
1.13 |
1.12 |
1.13 |
8.4M |
| 2024-06-17 |
1.13 |
1.14 |
1.12 |
1.12 |
3.7M |
| 2024-06-14 |
1.13 |
1.15 |
1.12 |
1.14 |
6.2M |
| 2024-06-13 |
1.14 |
1.14 |
1.13 |
1.13 |
3.8M |
| 2024-06-12 |
1.14 |
1.14 |
1.12 |
1.14 |
8.7M |
| 2024-06-11 |
1.16 |
1.16 |
1.13 |
1.14 |
14.7M |
| 2024-06-07 |
1.15 |
1.16 |
1.15 |
1.16 |
8.6M |
| 2024-06-06 |
1.14 |
1.15 |
1.14 |
1.15 |
4.7M |
| 2024-06-05 |
1.16 |
1.17 |
1.14 |
1.14 |
9.7M |
| 2024-06-04 |
1.15 |
1.16 |
1.14 |
1.16 |
5.5M |
| 2024-06-03 |
1.15 |
1.16 |
1.14 |
1.15 |
9.7M |
| 2024-05-31 |
1.14 |
1.15 |
1.14 |
1.14 |
7.6M |
| 2024-05-30 |
1.16 |
1.16 |
1.13 |
1.13 |
6.9M |
| 2024-05-29 |
1.17 |
1.17 |
1.15 |
1.16 |
6.8M |
| 2024-05-28 |
1.17 |
1.18 |
1.17 |
1.17 |
20.4M |
| 2024-05-27 |
1.15 |
1.17 |
1.15 |
1.17 |
18.9M |
| 2024-05-24 |
1.15 |
1.16 |
1.14 |
1.15 |
20.6M |
| 2024-05-23 |
1.18 |
1.18 |
1.06 |
1.16 |
23.7M |
| 2024-05-22 |
1.17 |
1.19 |
1.17 |
1.18 |
21.3M |
| 2024-05-21 |
1.17 |
1.19 |
1.16 |
1.17 |
21.1M |
| 2024-05-20 |
1.18 |
1.19 |
1.18 |
1.18 |
23.4M |
| 2024-05-17 |
1.17 |
1.18 |
1.16 |
1.17 |
23.8M |
| 2024-05-16 |
1.15 |
1.17 |
1.14 |
1.16 |
42.3M |
| 2024-05-15 |
1.14 |
1.15 |
1.14 |
1.14 |
12.6M |
| 2024-05-14 |
1.16 |
1.17 |
1.14 |
1.14 |
35.9M |
| 2024-05-13 |
1.14 |
1.18 |
1.13 |
1.15 |
62.9M |
| 2024-05-10 |
1.08 |
1.14 |
1.08 |
1.13 |
25.5M |
| 2024-05-09 |
1.05 |
1.07 |
1.05 |
1.07 |
10.3M |
| 2024-05-08 |
1.05 |
1.07 |
1.05 |
1.05 |
4.9M |
| 2024-05-07 |
1.05 |
1.06 |
1.05 |
1.05 |
5.0M |
| 2024-05-06 |
1.05 |
1.05 |
1.04 |
1.05 |
2.6M |
| 2024-04-30 |
1.05 |
1.06 |
1.04 |
1.04 |
4.1M |
| 2024-04-29 |
1.04 |
1.06 |
1.04 |
1.05 |
6.1M |
| 2024-04-26 |
1.03 |
1.04 |
1.03 |
1.04 |
8.9M |
| 2024-04-25 |
1.02 |
1.03 |
1.02 |
1.03 |
17.5M |
| 2024-04-24 |
1.01 |
1.02 |
1.01 |
1.02 |
5.8M |
| 2024-04-23 |
1.00 |
1.01 |
1.00 |
1.01 |
18.0M |
| 2024-04-22 |
1.01 |
1.02 |
1.00 |
1.00 |
10.0M |
| 2024-04-19 |
1.00 |
1.01 |
1.00 |
1.00 |
2.5M |
| 2024-04-18 |
1.00 |
1.01 |
1.00 |
1.00 |
8.3M |
| 2024-04-17 |
0.99 |
1.00 |
0.99 |
1.00 |
2.3M |
| 2024-04-16 |
0.99 |
1.00 |
0.99 |
0.99 |
4.2M |
| 2024-04-15 |
0.99 |
1.00 |
0.98 |
1.00 |
5.1M |
| 2024-04-12 |
1.00 |
1.00 |
0.99 |
0.99 |
4.7M |
| 2024-04-11 |
1.00 |
1.00 |
0.99 |
1.00 |
6.2M |
| 2024-04-10 |
1.00 |
1.00 |
1.00 |
1.00 |
4.4M |
| 2024-04-09 |
1.00 |
1.00 |
0.99 |
1.00 |
7.2M |
| 2024-04-08 |
1.00 |
1.00 |
0.98 |
1.00 |
4.2M |
| 2024-04-03 |
1.00 |
1.00 |
1.00 |
1.00 |
3.0M |
| 2024-04-02 |
0.99 |
1.00 |
0.99 |
1.00 |
11.6M |
| 2024-04-01 |
0.98 |
0.99 |
0.98 |
0.99 |
4.6M |
| 2024-03-29 |
0.98 |
0.99 |
0.98 |
0.98 |
2.4M |
| 2024-03-28 |
0.98 |
0.99 |
0.98 |
0.98 |
6.1M |
| 2024-03-27 |
0.99 |
0.99 |
0.98 |
0.98 |
1.4M |
| 2024-03-26 |
0.99 |
0.99 |
0.99 |
0.99 |
0.9M |
| 2024-03-25 |
0.99 |
1.00 |
0.98 |
0.99 |
4.1M |
| 2024-03-22 |
1.00 |
1.00 |
0.98 |
0.99 |
7.0M |
| 2024-03-21 |
0.99 |
1.00 |
0.99 |
1.00 |
11.1M |
| 2024-03-20 |
0.98 |
0.99 |
0.98 |
0.99 |
1.4M |
| 2024-03-19 |
0.99 |
0.99 |
0.98 |
0.98 |
2.1M |
| 2024-03-18 |
0.98 |
1.00 |
0.98 |
0.99 |
3.1M |
| 2024-03-15 |
0.99 |
1.00 |
0.98 |
0.98 |
5.3M |
| 2024-03-14 |
1.00 |
1.01 |
0.99 |
1.00 |
26.9M |
| 2024-03-13 |
1.00 |
1.00 |
0.99 |
1.00 |
8.0M |
| 2024-03-12 |
0.99 |
1.00 |
0.99 |
1.00 |
17.3M |
| 2024-03-11 |
1.00 |
1.00 |
0.99 |
0.99 |
5.0M |
| 2024-03-08 |
0.98 |
1.00 |
0.98 |
1.00 |
25.5M |
| 2024-03-07 |
0.99 |
1.00 |
0.98 |
0.99 |
19.5M |
| 2024-03-06 |
0.97 |
0.99 |
0.97 |
0.98 |
13.9M |
| 2024-03-05 |
0.97 |
0.99 |
0.97 |
0.97 |
21.2M |
| 2024-03-04 |
0.98 |
0.99 |
0.97 |
0.98 |
77.2M |