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 16,800.00 16,800.00 16,600.00 16,700.00 0.1M
2024-12-30 16,500.00 16,900.00 16,500.00 16,700.00 0.1M
2024-12-27 17,000.00 17,000.00 16,500.00 16,700.00 0.3M
2024-12-26 17,200.00 17,300.00 16,700.00 16,800.00 0.6M
2024-12-25 17,400.00 17,500.00 17,000.00 17,200.00 0.6M
2024-12-24 17,000.00 17,700.00 17,000.00 17,200.00 0.8M
2024-12-23 17,300.00 17,600.00 16,900.00 17,000.00 0.4M
2024-12-20 16,800.00 17,600.00 16,700.00 17,200.00 1.0M
2024-12-19 16,100.00 17,000.00 15,900.00 16,800.00 0.5M
2024-12-18 16,200.00 16,400.00 16,200.00 16,300.00 0.1M
2024-12-17 16,600.00 16,600.00 16,300.00 16,400.00 0.2M
2024-12-16 16,100.00 17,000.00 16,000.00 16,500.00 0.7M
2024-12-13 16,000.00 16,100.00 15,900.00 16,100.00 0.1M
2024-12-12 16,200.00 16,300.00 15,900.00 16,100.00 0.2M
2024-12-11 16,600.00 16,600.00 16,000.00 16,200.00 0.2M
2024-12-10 15,800.00 16,600.00 15,800.00 16,400.00 0.5M
2024-12-09 15,800.00 15,900.00 15,600.00 15,800.00 0.1M
2024-12-06 15,900.00 16,000.00 15,700.00 15,700.00 0.1M
2024-12-05 15,900.00 16,100.00 15,900.00 15,900.00 0.1M
2024-12-04 15,700.00 16,200.00 15,600.00 15,900.00 0.3M
2024-12-03 15,500.00 15,800.00 15,400.00 15,700.00 0.1M
2024-12-02 15,600.00 15,800.00 15,500.00 15,500.00 0.1M
2024-11-29 15,400.00 15,800.00 15,400.00 15,500.00 0.1M
2024-11-28 15,600.00 15,700.00 15,400.00 15,400.00 0.1M
2024-11-27 15,500.00 15,700.00 15,500.00 15,500.00 0.0M
2024-11-26 15,600.00 15,800.00 15,600.00 15,600.00 0.0M
2024-11-25 15,400.00 15,600.00 15,400.00 15,600.00 0.0M
2024-11-22 15,600.00 15,600.00 15,300.00 15,400.00 0.0M
2024-11-21 15,600.00 15,600.00 15,400.00 15,600.00 0.0M
2024-11-20 15,400.00 15,600.00 15,400.00 15,600.00 0.0M
2024-11-19 15,500.00 15,700.00 15,300.00 15,400.00 0.3M
2024-11-18 15,200.00 15,600.00 15,200.00 15,400.00 0.0M
2024-11-15 15,800.00 15,800.00 15,300.00 15,500.00 0.1M
2024-11-14 16,000.00 16,000.00 15,600.00 15,800.00 0.1M
2024-11-13 16,100.00 16,200.00 15,800.00 16,000.00 0.1M
2024-11-12 16,200.00 16,600.00 16,100.00 16,100.00 0.1M
2024-11-11 15,600.00 16,200.00 15,600.00 16,200.00 0.3M
2024-11-08 15,900.00 15,900.00 15,500.00 15,600.00 0.0M
2024-11-07 15,900.00 16,000.00 15,700.00 15,800.00 0.1M
2024-11-06 15,600.00 16,000.00 15,500.00 15,800.00 0.1M
2024-11-05 15,300.00 15,600.00 15,300.00 15,400.00 0.1M
2024-11-04 15,400.00 15,600.00 15,300.00 15,400.00 0.0M
2024-11-01 15,500.00 15,500.00 15,300.00 15,400.00 0.0M
2024-10-31 15,700.00 15,700.00 15,400.00 15,500.00 0.0M
2024-10-30 15,300.00 16,000.00 15,300.00 15,700.00 0.2M
2024-10-29 15,200.00 15,300.00 15,200.00 15,200.00 0.0M
2024-10-28 15,100.00 15,300.00 15,100.00 15,100.00 0.0M
2024-10-25 15,000.00 15,200.00 15,000.00 15,100.00 0.0M
2024-10-24 15,200.00 15,200.00 15,100.00 15,100.00 0.0M
2024-10-23 15,000.00 15,200.00 15,000.00 15,200.00 0.0M
2024-10-22 15,100.00 15,200.00 15,100.00 15,200.00 0.1M
2024-10-21 15,300.00 15,300.00 15,000.00 15,100.00 0.0M
2024-10-18 15,100.00 15,200.00 15,100.00 15,200.00 0.0M
2024-10-17 15,200.00 15,300.00 15,000.00 15,300.00 0.0M
2024-10-16 15,200.00 15,200.00 15,100.00 15,200.00 0.0M
2024-10-15 15,300.00 15,300.00 15,000.00 15,200.00 0.0M
2024-10-14 15,300.00 15,400.00 15,200.00 15,300.00 0.1M
2024-10-11 15,300.00 15,300.00 15,100.00 15,100.00 0.0M
2024-10-10 15,400.00 15,400.00 15,200.00 15,200.00 0.0M
2024-10-09 15,200.00 15,400.00 15,100.00 15,200.00 0.0M
2024-10-08 15,100.00 15,200.00 15,000.00 15,200.00 0.0M
2024-10-07 14,800.00 15,200.00 14,800.00 15,000.00 0.1M
2024-10-04 15,200.00 15,200.00 15,000.00 15,100.00 0.1M
2024-10-03 15,300.00 15,300.00 15,200.00 15,200.00 0.1M
2024-10-02 15,300.00 15,400.00 15,200.00 15,300.00 0.0M
2024-10-01 15,300.00 15,400.00 15,200.00 15,300.00 0.1M
2024-09-30 15,400.00 15,400.00 15,200.00 15,300.00 0.1M
2024-09-27 15,700.00 15,700.00 15,200.00 15,300.00 0.1M
2024-09-26 15,600.00 15,600.00 15,400.00 15,400.00 0.1M
2024-09-25 15,300.00 15,700.00 15,100.00 15,500.00 0.4M
2024-09-24 15,300.00 15,300.00 15,100.00 15,300.00 0.1M
2024-09-23 15,500.00 15,500.00 15,200.00 15,300.00 0.1M
2024-09-20 15,600.00 15,600.00 15,400.00 15,400.00 0.1M
2024-09-19 15,400.00 15,500.00 15,300.00 15,400.00 0.1M
2024-09-18 15,600.00 15,600.00 15,300.00 15,300.00 0.1M
2024-09-17 15,500.00 15,700.00 15,300.00 15,600.00 0.0M
2024-09-16 15,700.00 15,700.00 15,300.00 15,400.00 0.1M
2024-09-13 15,700.00 15,700.00 15,600.00 15,600.00 0.0M
2024-09-12 15,800.00 15,800.00 15,600.00 15,700.00 0.0M
2024-09-11 15,500.00 15,800.00 15,400.00 15,600.00 0.1M
2024-09-10 15,600.00 15,700.00 15,300.00 15,400.00 0.1M
2024-09-09 15,600.00 15,700.00 15,500.00 15,500.00 0.1M
2024-09-06 15,800.00 15,800.00 15,400.00 15,600.00 0.1M
2024-09-05 16,000.00 16,000.00 15,600.00 15,900.00 0.1M
2024-09-04 16,200.00 16,200.00 15,800.00 15,800.00 0.1M
2024-08-30 16,100.00 16,100.00 15,900.00 16,100.00 0.0M
2024-08-29 16,000.00 16,200.00 16,000.00 16,000.00 0.0M
2024-08-28 15,900.00 16,300.00 15,700.00 16,300.00 0.2M
2024-08-27 16,000.00 16,000.00 15,600.00 15,800.00 0.1M
2024-08-26 16,000.00 16,100.00 15,800.00 15,800.00 0.1M
2024-08-23 16,100.00 16,200.00 15,800.00 15,900.00 0.1M
2024-08-22 16,200.00 16,200.00 15,900.00 16,100.00 0.1M
2024-08-21 16,300.00 16,400.00 14,400.00 16,100.00 0.1M
2024-08-20 16,400.00 16,500.00 16,300.00 16,400.00 0.1M
2024-08-19 16,400.00 16,700.00 16,300.00 16,400.00 0.1M
2024-08-16 16,000.00 16,400.00 15,900.00 16,400.00 0.2M
2024-08-15 16,400.00 16,400.00 15,800.00 15,900.00 0.1M
2024-08-14 16,800.00 17,000.00 16,100.00 16,400.00 0.2M
2024-08-13 15,800.00 17,500.00 15,800.00 16,600.00 0.7M
2024-08-12 15,600.00 15,800.00 15,400.00 15,700.00 0.1M
2024-08-09 15,500.00 15,800.00 15,300.00 15,600.00 0.1M
2024-08-08 15,100.00 15,400.00 15,100.00 15,200.00 0.1M
2024-08-07 15,200.00 15,400.00 14,800.00 15,000.00 0.2M
2024-08-06 14,600.00 15,100.00 14,600.00 15,100.00 0.3M
2024-08-05 15,200.00 15,400.00 14,500.00 14,700.00 0.4M
2024-08-02 14,900.00 15,500.00 14,900.00 15,400.00 0.3M
2024-08-01 15,800.00 15,800.00 14,800.00 15,100.00 0.6M
2024-07-31 15,800.00 16,000.00 15,500.00 15,800.00 0.3M
2024-07-30 16,000.00 16,000.00 15,500.00 15,900.00 0.1M
2024-07-29 16,000.00 16,300.00 15,800.00 16,000.00 0.2M
2024-07-26 15,500.00 16,100.00 15,400.00 16,100.00 0.2M
2024-07-25 15,400.00 15,600.00 15,200.00 15,400.00 0.1M
2024-07-24 15,700.00 15,700.00 15,000.00 15,600.00 0.4M
2024-07-23 16,000.00 16,000.00 15,400.00 15,600.00 0.2M
2024-07-22 16,500.00 16,500.00 15,500.00 16,200.00 0.6M
2024-07-19 16,500.00 16,700.00 16,200.00 16,500.00 0.3M
2024-07-18 17,100.00 17,100.00 16,200.00 16,800.00 0.6M
2024-07-17 17,500.00 17,700.00 16,500.00 16,800.00 0.7M
2024-07-16 17,500.00 17,600.00 17,200.00 17,500.00 0.3M
2024-07-15 17,500.00 17,500.00 16,900.00 17,500.00 0.3M
2024-07-12 17,900.00 17,900.00 17,300.00 17,500.00 0.2M
2024-07-11 18,300.00 18,400.00 17,600.00 17,600.00 0.4M
2024-07-10 17,507.60 17,796.20 17,411.40 17,700.00 0.6M
2024-07-09 17,219.00 17,603.80 17,122.80 17,411.40 0.4M
2024-07-08 17,507.60 17,700.00 17,122.80 17,315.20 0.3M
2024-07-05 17,315.20 17,700.00 17,026.60 17,122.80 0.4M
2024-07-04 16,353.30 17,315.20 16,257.10 17,122.80 0.5M
2024-07-03 16,353.30 16,834.20 15,968.50 16,257.10 0.4M
2024-07-02 16,353.30 16,449.50 16,064.70 16,449.50 0.3M
2024-07-01 16,930.40 16,930.40 15,583.70 16,257.10 1.0M
2024-06-28 17,315.20 17,507.60 16,641.90 16,930.40 0.5M
2024-06-27 17,603.80 17,892.40 17,219.00 17,315.20 0.5M
2024-06-26 17,315.20 17,603.80 17,026.60 17,507.60 0.5M
2024-06-25 18,277.20 18,277.20 16,834.20 17,219.00 1.1M
2024-06-24 18,469.60 19,142.90 17,892.40 18,277.20 1.0M
2024-06-21 17,796.20 18,662.00 17,796.20 18,469.60 1.0M
2024-06-20 17,411.40 18,565.80 17,219.00 17,892.40 1.0M
2024-06-19 17,892.40 17,892.40 15,006.50 17,411.40 0.6M
2024-06-18 17,026.60 18,084.80 17,026.60 17,796.20 0.9M
2024-06-17 17,122.80 17,122.80 16,834.20 17,026.60 0.6M
2024-06-14 17,796.20 17,796.20 16,834.20 16,930.40 0.6M
2024-06-13 17,122.80 18,662.00 17,122.80 17,700.00 0.9M
2024-06-12 17,315.20 17,411.40 16,641.90 17,219.00 0.8M
2024-06-11 17,796.20 17,892.40 17,026.60 17,315.20 1.3M
2024-06-10 16,834.20 18,277.20 16,834.20 17,796.20 1.2M
2024-06-07 14,717.90 16,834.20 14,717.90 16,834.20 1.7M
2024-06-06 14,910.30 14,910.30 14,621.70 14,717.90 0.3M
2024-06-05 14,814.10 15,102.70 14,814.10 14,910.30 0.2M
2024-06-04 14,717.90 14,910.30 14,717.90 14,814.10 0.4M
2024-06-03 14,910.30 15,006.50 14,717.90 14,814.10 0.2M
2024-05-31 14,621.70 15,102.70 14,621.70 14,814.10 0.4M
2024-05-30 14,429.40 14,814.10 14,429.40 14,717.90 0.5M
2024-05-29 14,717.90 14,814.10 14,333.20 14,429.40 0.6M
2024-05-28 14,525.60 14,814.10 14,429.40 14,525.60 0.3M
2024-05-27 14,333.20 14,910.30 14,333.20 14,621.70 0.8M
2024-05-24 13,852.20 14,717.90 13,563.60 14,237.00 1.1M
2024-05-23 13,467.40 13,659.80 13,178.80 13,659.80 0.4M
2024-05-22 13,275.00 13,467.40 13,275.00 13,275.00 0.3M
2024-05-21 13,467.40 13,467.40 13,178.80 13,371.20 0.1M
2024-05-20 13,467.40 13,659.80 13,371.20 13,371.20 0.1M
2024-05-17 13,275.00 14,140.80 13,178.80 13,275.00 0.7M
2024-05-16 13,275.00 13,275.00 13,082.60 13,178.80 0.1M
2024-05-15 13,371.20 13,371.20 13,082.60 13,178.80 0.2M
2024-05-14 13,275.00 13,275.00 13,082.60 13,178.80 0.0M
2024-05-13 13,371.20 13,371.20 13,178.80 13,275.00 0.0M
2024-05-10 13,371.20 13,371.20 13,178.80 13,371.20 0.0M
2024-05-09 13,371.20 13,371.20 13,275.00 13,371.20 0.0M
2024-05-08 13,178.80 13,371.20 13,178.80 13,371.20 0.1M
2024-05-07 13,178.80 13,275.00 13,082.60 13,275.00 0.0M
2024-05-06 13,082.60 13,275.00 13,082.60 13,178.80 0.1M
2024-05-03 12,986.40 13,178.80 12,986.40 13,082.60 0.0M
2024-05-02 12,890.20 13,082.60 12,890.20 12,986.40 0.0M
2024-04-26 12,986.40 13,082.60 12,890.20 12,890.20 0.0M
2024-04-25 12,890.20 13,082.60 12,890.20 12,986.40 0.1M
2024-04-24 12,986.40 13,178.80 12,890.20 12,890.20 0.0M
2024-04-23 12,986.40 12,986.40 12,697.80 12,890.20 0.0M
2024-04-22 12,697.80 13,082.60 12,697.80 13,082.60 0.0M
2024-04-19 13,082.60 13,082.60 12,601.60 12,890.20 0.2M
2024-04-17 13,178.80 13,275.00 13,082.60 13,082.60 0.0M
2024-04-16 13,371.20 13,371.20 12,986.40 13,082.60 0.2M
2024-04-15 13,756.00 13,852.20 13,275.00 13,467.40 0.2M
2024-04-12 13,756.00 13,852.20 13,659.80 13,756.00 0.1M
2024-04-11 13,852.20 13,852.20 13,659.80 13,852.20 0.0M
2024-04-10 13,756.00 13,948.40 13,563.60 13,948.40 0.1M
2024-04-09 13,756.00 13,852.20 13,659.80 13,852.20 0.0M
2024-04-08 13,852.20 13,948.40 13,756.00 13,852.20 0.1M
2024-04-05 13,852.20 13,948.40 13,756.00 13,852.20 0.1M
2024-04-04 13,948.40 13,948.40 13,852.20 13,852.20 0.1M
2024-04-03 13,852.20 14,044.60 13,852.20 13,948.40 0.1M
2024-04-02 14,044.60 14,140.80 13,756.00 13,852.20 0.1M
2024-04-01 13,948.40 14,044.60 13,852.20 13,948.40 0.1M
2024-03-29 14,044.60 14,044.60 13,948.40 13,948.40 0.1M
2024-03-28 14,044.60 14,044.60 13,948.40 13,948.40 0.1M
2024-03-27 14,044.60 14,140.80 13,948.40 14,044.60 0.1M
2024-03-26 13,948.40 14,140.80 13,948.40 14,044.60 0.1M
2024-03-25 14,237.00 14,237.00 13,948.40 14,044.60 0.0M
2024-03-22 14,044.60 14,525.60 14,044.60 14,237.00 0.2M
2024-03-21 13,948.40 14,044.60 13,852.20 14,044.60 0.1M
2024-03-20 13,852.20 13,948.40 13,852.20 13,948.40 0.0M
2024-03-19 13,852.20 13,948.40 13,756.00 13,852.20 0.1M
2024-03-18 13,948.40 14,237.00 13,659.80 13,852.20 0.2M
2024-03-15 13,948.40 14,044.60 13,852.20 13,948.40 0.1M
2024-03-14 14,044.60 14,140.80 13,948.40 13,948.40 0.1M
2024-03-13 13,948.40 14,237.00 13,948.40 14,140.80 0.1M
2024-03-12 13,948.40 14,044.60 13,852.20 13,948.40 0.1M
2024-03-11 14,140.80 14,140.80 13,852.20 13,948.40 0.1M
2024-03-08 14,333.20 14,333.20 14,140.80 14,140.80 0.1M
2024-03-07 14,525.60 14,621.70 14,333.20 14,429.40 0.1M
2024-03-06 14,429.40 15,006.50 14,140.80 14,525.60 0.4M
2024-03-05 14,140.80 14,429.40 14,140.80 14,429.40 0.3M
2024-03-04 14,140.80 14,237.00 13,948.40 14,140.80 0.1M
2024-03-01 14,044.60 14,140.80 13,948.40 14,044.60 0.0M
2024-02-29 14,044.60 14,237.00 13,948.40 14,044.60 0.1M
2024-02-28 14,044.60 14,044.60 13,948.40 14,044.60 0.1M
2024-02-27 13,948.40 13,948.40 13,852.20 13,948.40 0.1M
2024-02-26 13,948.40 13,948.40 13,852.20 13,948.40 0.1M
2024-02-23 14,140.80 14,237.00 13,852.20 13,852.20 0.1M
2024-02-22 14,044.60 14,237.00 14,044.60 14,140.80 0.1M
2024-02-21 14,140.80 14,140.80 14,044.60 14,044.60 0.0M
2024-02-20 14,237.00 14,237.00 14,044.60 14,140.80 0.0M
2024-02-19 14,237.00 14,333.20 14,044.60 14,140.80 0.1M
2024-02-16 14,044.60 14,429.40 14,044.60 14,140.80 0.1M
2024-02-15 13,948.40 14,237.00 13,756.00 13,948.40 0.1M
2024-02-07 14,333.20 14,429.40 13,852.20 13,948.40 0.0M
2024-02-06 14,044.60 14,140.80 13,948.40 13,948.40 0.1M
2024-02-05 14,140.80 14,237.00 14,044.60 14,140.80 0.0M
2024-02-02 14,140.80 14,237.00 14,044.60 14,044.60 0.0M
2024-02-01 13,756.00 14,140.80 13,659.80 14,044.60 0.2M
2024-01-31 13,852.20 13,852.20 13,659.80 13,659.80 0.0M
2024-01-30 13,659.80 13,852.20 13,659.80 13,756.00 0.0M
2024-01-29 13,659.80 13,756.00 13,563.60 13,659.80 0.0M
2024-01-26 13,563.60 13,756.00 13,467.40 13,756.00 0.0M
2024-01-25 13,563.60 13,659.80 13,563.60 13,659.80 0.0M
2024-01-24 13,563.60 13,756.00 13,563.60 13,659.80 0.0M
2024-01-23 13,756.00 13,852.20 13,563.60 13,659.80 0.1M
2024-01-22 13,852.20 13,852.20 13,659.80 13,756.00 0.0M
2024-01-19 13,948.40 13,948.40 13,659.80 13,852.20 0.0M
2024-01-18 13,756.00 13,852.20 13,756.00 13,852.20 0.0M
2024-01-17 14,140.80 14,140.80 13,948.40 13,948.40 0.0M
2024-01-16 14,429.40 15,102.70 13,948.40 14,140.80 0.1M
2024-01-15 13,659.80 15,295.10 13,659.80 14,140.80 0.2M
2024-01-12 13,659.80 13,659.80 13,178.80 13,467.40 0.1M
2024-01-11 13,659.80 13,659.80 13,467.40 13,467.40 0.0M
2024-01-10 13,467.40 13,563.60 13,467.40 13,563.60 0.0M
2024-01-09 13,467.40 13,467.40 13,371.20 13,467.40 0.0M
2024-01-08 13,467.40 13,563.60 13,371.20 13,467.40 0.0M
2024-01-05 13,563.60 13,563.60 13,371.20 13,563.60 0.1M
2024-01-04 13,659.80 13,659.80 13,467.40 13,467.40 0.1M
2024-01-03 13,563.60 13,756.00 13,563.60 13,756.00 0.0M
2024-01-02 13,467.40 13,563.60 13,467.40 13,563.60 0.0M