| 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 |
6.79 |
6.80 |
6.65 |
6.65 |
172.0M |
| 2024-12-30 |
6.83 |
6.87 |
6.77 |
6.81 |
136.3M |
| 2024-12-27 |
6.96 |
7.02 |
6.82 |
6.82 |
187.7M |
| 2024-12-26 |
6.88 |
7.00 |
6.86 |
6.95 |
93.6M |
| 2024-12-25 |
6.98 |
6.99 |
6.85 |
6.89 |
89.5M |
| 2024-12-24 |
6.91 |
6.99 |
6.87 |
6.99 |
126.1M |
| 2024-12-23 |
6.86 |
6.94 |
6.84 |
6.91 |
158.4M |
| 2024-12-20 |
6.99 |
7.02 |
6.82 |
6.85 |
177.9M |
| 2024-12-19 |
6.89 |
7.03 |
6.80 |
7.01 |
126.1M |
| 2024-12-18 |
7.10 |
7.13 |
6.98 |
6.99 |
154.7M |
| 2024-12-17 |
7.10 |
7.21 |
7.06 |
7.07 |
132.3M |
| 2024-12-16 |
7.18 |
7.22 |
7.10 |
7.13 |
140.9M |
| 2024-12-13 |
7.43 |
7.44 |
7.17 |
7.22 |
330.9M |
| 2024-12-12 |
7.48 |
7.52 |
7.43 |
7.50 |
139.1M |
| 2024-12-11 |
7.41 |
7.57 |
7.34 |
7.50 |
177.8M |
| 2024-12-10 |
7.58 |
7.68 |
7.38 |
7.40 |
200.1M |
| 2024-12-09 |
7.42 |
7.47 |
7.33 |
7.39 |
126.8M |
| 2024-12-06 |
7.36 |
7.42 |
7.33 |
7.42 |
130.9M |
| 2024-12-05 |
7.48 |
7.49 |
7.35 |
7.37 |
126.8M |
| 2024-12-04 |
7.52 |
7.60 |
7.45 |
7.52 |
130.7M |
| 2024-12-03 |
7.50 |
7.52 |
7.41 |
7.46 |
100.2M |
| 2024-12-02 |
7.40 |
7.56 |
7.38 |
7.48 |
177.4M |
| 2024-11-29 |
7.15 |
7.35 |
7.07 |
7.28 |
160.7M |
| 2024-11-28 |
7.25 |
7.29 |
7.13 |
7.15 |
114.1M |
| 2024-11-27 |
7.25 |
7.30 |
7.14 |
7.30 |
121.9M |
| 2024-11-26 |
7.25 |
7.39 |
7.24 |
7.29 |
68.7M |
| 2024-11-25 |
7.35 |
7.44 |
7.22 |
7.27 |
105.6M |
| 2024-11-22 |
7.58 |
7.61 |
7.32 |
7.32 |
132.5M |
| 2024-11-21 |
7.60 |
7.64 |
7.56 |
7.61 |
88.2M |
| 2024-11-20 |
7.65 |
7.66 |
7.56 |
7.61 |
100.9M |
| 2024-11-19 |
7.54 |
7.65 |
7.44 |
7.64 |
184.6M |
| 2024-11-18 |
7.42 |
7.58 |
7.33 |
7.40 |
171.6M |
| 2024-11-15 |
7.44 |
7.63 |
7.41 |
7.46 |
146.2M |
| 2024-11-14 |
7.61 |
7.63 |
7.43 |
7.44 |
201.1M |
| 2024-11-13 |
7.60 |
7.74 |
7.58 |
7.67 |
176.9M |
| 2024-11-12 |
7.83 |
7.98 |
7.61 |
7.68 |
313.2M |
| 2024-11-11 |
8.01 |
8.04 |
7.80 |
7.92 |
281.1M |
| 2024-11-08 |
8.28 |
8.41 |
8.09 |
8.10 |
265.0M |
| 2024-11-07 |
7.95 |
8.17 |
7.80 |
8.13 |
288.9M |
| 2024-11-06 |
8.21 |
8.38 |
8.12 |
8.20 |
292.1M |
| 2024-11-05 |
7.98 |
8.24 |
7.93 |
8.18 |
291.8M |
| 2024-11-04 |
8.03 |
8.10 |
7.85 |
8.00 |
249.8M |
| 2024-11-01 |
7.60 |
8.14 |
7.51 |
7.93 |
464.6M |
| 2024-10-31 |
7.75 |
7.75 |
7.58 |
7.60 |
187.1M |
| 2024-10-30 |
7.68 |
7.86 |
7.66 |
7.74 |
170.9M |
| 2024-10-29 |
7.92 |
7.96 |
7.63 |
7.66 |
306.0M |
| 2024-10-28 |
7.89 |
7.92 |
7.76 |
7.92 |
166.7M |
| 2024-10-25 |
8.01 |
8.02 |
7.88 |
7.92 |
167.1M |
| 2024-10-24 |
8.10 |
8.11 |
7.93 |
8.02 |
170.2M |
| 2024-10-23 |
8.26 |
8.30 |
8.06 |
8.20 |
225.5M |
| 2024-10-22 |
8.22 |
8.35 |
8.07 |
8.33 |
173.6M |
| 2024-10-21 |
8.11 |
8.44 |
8.05 |
8.32 |
319.5M |
| 2024-10-18 |
7.91 |
8.09 |
7.83 |
8.00 |
198.8M |
| 2024-10-17 |
8.08 |
8.11 |
7.86 |
7.88 |
120.8M |
| 2024-10-16 |
7.91 |
8.06 |
7.81 |
8.02 |
136.3M |
| 2024-10-15 |
8.30 |
8.30 |
8.00 |
8.01 |
215.1M |
| 2024-10-14 |
8.09 |
8.43 |
8.05 |
8.40 |
212.3M |
| 2024-10-11 |
8.25 |
8.25 |
7.98 |
8.05 |
143.0M |
| 2024-10-10 |
8.01 |
8.39 |
7.95 |
8.20 |
265.7M |
| 2024-10-09 |
8.38 |
8.38 |
7.85 |
7.93 |
335.6M |
| 2024-10-08 |
9.48 |
9.55 |
8.25 |
8.63 |
618.5M |
| 2024-09-30 |
8.65 |
8.89 |
8.22 |
8.70 |
499.1M |
| 2024-09-27 |
8.36 |
8.48 |
8.23 |
8.37 |
131.1M |
| 2024-09-26 |
7.79 |
8.12 |
7.69 |
8.12 |
175.2M |
| 2024-09-25 |
7.88 |
8.22 |
7.76 |
7.78 |
230.4M |
| 2024-09-24 |
7.48 |
7.76 |
7.44 |
7.68 |
188.7M |
| 2024-09-23 |
7.39 |
7.55 |
7.35 |
7.39 |
121.1M |
| 2024-09-20 |
7.20 |
7.48 |
7.15 |
7.44 |
208.7M |
| 2024-09-19 |
6.77 |
7.20 |
6.70 |
7.16 |
234.9M |
| 2024-09-18 |
6.62 |
6.79 |
6.58 |
6.74 |
162.3M |
| 2024-09-13 |
6.66 |
6.73 |
6.52 |
6.53 |
154.8M |
| 2024-09-12 |
6.60 |
6.63 |
6.53 |
6.57 |
108.7M |
| 2024-09-11 |
6.68 |
6.70 |
6.48 |
6.56 |
137.1M |
| 2024-09-10 |
6.76 |
6.79 |
6.63 |
6.72 |
69.2M |
| 2024-09-09 |
6.84 |
6.84 |
6.59 |
6.71 |
145.1M |
| 2024-09-06 |
6.97 |
7.02 |
6.91 |
6.91 |
57.3M |
| 2024-09-05 |
6.98 |
7.02 |
6.85 |
6.92 |
80.7M |
| 2024-09-04 |
7.09 |
7.09 |
6.86 |
6.94 |
176.6M |
| 2024-09-03 |
7.29 |
7.42 |
7.25 |
7.30 |
71.7M |
| 2024-09-02 |
7.40 |
7.44 |
7.19 |
7.30 |
107.5M |
| 2024-08-30 |
7.42 |
7.57 |
7.30 |
7.49 |
132.8M |
| 2024-08-29 |
7.29 |
7.50 |
7.25 |
7.42 |
77.3M |
| 2024-08-28 |
7.54 |
7.66 |
7.36 |
7.43 |
97.5M |
| 2024-08-27 |
7.63 |
7.68 |
7.43 |
7.54 |
97.9M |
| 2024-08-26 |
7.52 |
7.65 |
7.42 |
7.64 |
155.8M |
| 2024-08-23 |
7.38 |
7.48 |
7.36 |
7.42 |
57.0M |
| 2024-08-22 |
7.48 |
7.49 |
7.30 |
7.44 |
78.8M |
| 2024-08-21 |
7.40 |
7.45 |
7.33 |
7.43 |
50.3M |
| 2024-08-20 |
7.56 |
7.57 |
7.36 |
7.41 |
77.4M |
| 2024-08-19 |
7.48 |
7.62 |
7.44 |
7.51 |
115.6M |
| 2024-08-16 |
7.30 |
7.52 |
7.30 |
7.43 |
173.0M |
| 2024-08-15 |
7.08 |
7.27 |
7.02 |
7.23 |
113.4M |
| 2024-08-14 |
7.17 |
7.23 |
7.06 |
7.10 |
82.3M |
| 2024-08-13 |
7.18 |
7.22 |
7.07 |
7.18 |
85.5M |
| 2024-08-12 |
7.06 |
7.18 |
7.05 |
7.12 |
78.3M |
| 2024-08-09 |
7.02 |
7.16 |
7.02 |
7.06 |
119.5M |
| 2024-08-08 |
7.02 |
7.03 |
6.85 |
6.95 |
113.6M |
| 2024-08-07 |
6.98 |
7.17 |
6.90 |
7.09 |
102.4M |
| 2024-08-06 |
7.03 |
7.12 |
6.90 |
6.98 |
132.0M |
| 2024-08-05 |
7.11 |
7.24 |
7.01 |
7.03 |
156.5M |
| 2024-08-02 |
7.29 |
7.32 |
7.14 |
7.22 |
166.8M |
| 2024-08-01 |
7.64 |
7.70 |
7.49 |
7.52 |
126.0M |
| 2024-07-31 |
7.24 |
7.51 |
7.16 |
7.47 |
175.7M |
| 2024-07-30 |
7.31 |
7.31 |
7.07 |
7.16 |
127.5M |
| 2024-07-29 |
7.34 |
7.46 |
7.25 |
7.36 |
123.4M |
| 2024-07-26 |
7.08 |
7.39 |
7.08 |
7.27 |
188.9M |
| 2024-07-25 |
7.24 |
7.32 |
6.99 |
7.02 |
248.0M |
| 2024-07-24 |
7.55 |
7.57 |
7.34 |
7.43 |
185.2M |
| 2024-07-23 |
8.15 |
8.21 |
7.55 |
7.56 |
275.3M |
| 2024-07-22 |
8.30 |
8.35 |
8.05 |
8.13 |
167.0M |
| 2024-07-19 |
8.28 |
8.47 |
8.01 |
8.41 |
194.5M |
| 2024-07-18 |
8.47 |
8.67 |
8.39 |
8.62 |
136.1M |
| 2024-07-17 |
9.08 |
9.16 |
8.46 |
8.56 |
243.5M |
| 2024-07-16 |
9.05 |
9.21 |
8.99 |
9.17 |
120.1M |
| 2024-07-15 |
8.89 |
9.25 |
8.81 |
9.13 |
214.8M |
| 2024-07-12 |
9.00 |
9.07 |
8.63 |
8.76 |
200.3M |
| 2024-07-11 |
8.82 |
9.10 |
8.74 |
9.05 |
132.2M |
| 2024-07-10 |
9.04 |
9.09 |
8.74 |
8.78 |
144.3M |
| 2024-07-09 |
8.92 |
9.11 |
8.83 |
9.09 |
132.7M |
| 2024-07-08 |
8.98 |
9.05 |
8.87 |
8.92 |
138.5M |
| 2024-07-05 |
8.86 |
9.13 |
8.80 |
9.09 |
172.4M |
| 2024-07-04 |
8.85 |
8.96 |
8.77 |
8.82 |
186.1M |
| 2024-07-03 |
8.56 |
8.63 |
8.47 |
8.63 |
89.6M |
| 2024-07-02 |
8.66 |
8.73 |
8.43 |
8.54 |
109.0M |
| 2024-07-01 |
8.48 |
8.68 |
8.42 |
8.66 |
126.2M |
| 2024-06-28 |
8.16 |
8.57 |
8.15 |
8.50 |
167.5M |
| 2024-06-27 |
8.26 |
8.30 |
8.02 |
8.19 |
118.9M |
| 2024-06-26 |
8.26 |
8.34 |
8.09 |
8.30 |
120.5M |
| 2024-06-25 |
8.29 |
8.45 |
8.22 |
8.33 |
106.7M |
| 2024-06-24 |
8.16 |
8.35 |
8.10 |
8.25 |
98.8M |
| 2024-06-21 |
8.55 |
8.60 |
8.30 |
8.33 |
118.2M |
| 2024-06-20 |
8.50 |
8.63 |
8.38 |
8.45 |
151.8M |
| 2024-06-19 |
8.19 |
8.53 |
8.17 |
8.40 |
175.0M |
| 2024-06-18 |
8.23 |
8.27 |
8.05 |
8.14 |
109.0M |
| 2024-06-17 |
8.20 |
8.37 |
8.06 |
8.19 |
118.5M |
| 2024-06-14 |
8.03 |
8.31 |
7.96 |
8.28 |
136.1M |
| 2024-06-13 |
8.20 |
8.31 |
8.01 |
8.10 |
135.1M |
| 2024-06-12 |
8.13 |
8.33 |
8.10 |
8.25 |
111.6M |
| 2024-06-11 |
8.19 |
8.27 |
8.06 |
8.13 |
169.3M |
| 2024-06-07 |
8.36 |
8.48 |
8.24 |
8.41 |
174.4M |
| 2024-06-06 |
8.15 |
8.42 |
8.12 |
8.27 |
207.3M |
| 2024-06-05 |
8.20 |
8.23 |
8.01 |
8.03 |
221.9M |
| 2024-06-04 |
8.25 |
8.57 |
8.15 |
8.40 |
180.0M |
| 2024-06-03 |
8.33 |
8.43 |
8.08 |
8.17 |
175.3M |
| 2024-05-31 |
8.32 |
8.45 |
8.21 |
8.34 |
147.5M |
| 2024-05-30 |
8.70 |
8.74 |
8.29 |
8.34 |
188.3M |
| 2024-05-29 |
8.50 |
8.88 |
8.48 |
8.76 |
175.1M |
| 2024-05-28 |
8.55 |
8.75 |
8.52 |
8.54 |
182.1M |
| 2024-05-27 |
8.15 |
8.58 |
8.15 |
8.54 |
233.9M |
| 2024-05-24 |
8.15 |
8.29 |
8.11 |
8.18 |
153.5M |
| 2024-05-23 |
8.00 |
8.29 |
7.88 |
8.17 |
264.8M |
| 2024-05-22 |
8.41 |
8.50 |
8.15 |
8.21 |
283.6M |
| 2024-05-21 |
8.92 |
8.98 |
8.35 |
8.42 |
375.6M |
| 2024-05-20 |
8.95 |
9.15 |
8.58 |
8.94 |
458.6M |
| 2024-05-17 |
8.80 |
8.81 |
8.39 |
8.69 |
372.8M |
| 2024-05-16 |
9.24 |
9.33 |
8.57 |
8.67 |
488.2M |
| 2024-05-15 |
9.39 |
9.45 |
9.08 |
9.13 |
215.4M |
| 2024-05-14 |
9.35 |
9.58 |
9.33 |
9.46 |
233.2M |
| 2024-05-13 |
9.06 |
9.34 |
8.98 |
9.26 |
172.8M |
| 2024-05-10 |
9.17 |
9.25 |
8.90 |
9.20 |
203.7M |
| 2024-05-09 |
8.79 |
9.13 |
8.75 |
9.04 |
194.5M |
| 2024-05-08 |
8.76 |
8.99 |
8.60 |
8.83 |
190.7M |
| 2024-05-07 |
8.87 |
9.15 |
8.79 |
8.83 |
239.0M |
| 2024-05-06 |
8.78 |
8.85 |
8.50 |
8.83 |
313.8M |
| 2024-04-30 |
9.10 |
9.23 |
8.81 |
8.98 |
276.2M |
| 2024-04-29 |
9.14 |
9.22 |
8.82 |
9.01 |
272.0M |
| 2024-04-26 |
8.97 |
9.37 |
8.87 |
9.28 |
287.5M |
| 2024-04-25 |
8.77 |
8.88 |
8.66 |
8.87 |
152.2M |
| 2024-04-24 |
8.56 |
8.88 |
8.56 |
8.85 |
211.4M |
| 2024-04-23 |
9.00 |
9.06 |
8.56 |
8.60 |
373.8M |
| 2024-04-22 |
9.63 |
9.87 |
9.15 |
9.19 |
236.5M |
| 2024-04-19 |
9.47 |
9.82 |
9.30 |
9.48 |
227.0M |
| 2024-04-18 |
8.97 |
9.47 |
8.89 |
9.47 |
253.8M |
| 2024-04-17 |
8.80 |
9.05 |
8.62 |
9.04 |
219.2M |
| 2024-04-16 |
9.08 |
9.36 |
8.77 |
8.85 |
241.2M |
| 2024-04-15 |
8.79 |
9.17 |
8.64 |
9.16 |
224.3M |
| 2024-04-12 |
8.70 |
9.08 |
8.64 |
8.96 |
241.0M |
| 2024-04-11 |
8.50 |
9.07 |
8.45 |
8.70 |
260.3M |
| 2024-04-10 |
8.54 |
8.85 |
8.48 |
8.74 |
241.8M |
| 2024-04-09 |
8.66 |
8.76 |
8.40 |
8.48 |
243.9M |
| 2024-04-08 |
8.75 |
9.15 |
8.46 |
8.64 |
400.1M |
| 2024-04-03 |
8.41 |
8.80 |
8.41 |
8.74 |
300.7M |
| 2024-04-02 |
8.22 |
8.45 |
8.20 |
8.34 |
175.1M |
| 2024-04-01 |
8.50 |
8.61 |
8.12 |
8.25 |
250.4M |
| 2024-03-29 |
8.23 |
8.45 |
8.12 |
8.32 |
232.5M |
| 2024-03-28 |
7.85 |
8.28 |
7.81 |
8.17 |
205.7M |
| 2024-03-27 |
7.74 |
8.05 |
7.69 |
7.89 |
218.1M |
| 2024-03-26 |
7.84 |
7.98 |
7.67 |
7.78 |
181.1M |
| 2024-03-25 |
7.61 |
7.98 |
7.58 |
7.82 |
256.8M |
| 2024-03-22 |
7.62 |
7.65 |
7.40 |
7.48 |
182.4M |
| 2024-03-21 |
7.76 |
7.83 |
7.64 |
7.74 |
187.5M |
| 2024-03-20 |
7.59 |
7.76 |
7.45 |
7.59 |
218.3M |
| 2024-03-19 |
7.75 |
7.91 |
7.65 |
7.69 |
214.7M |
| 2024-03-18 |
7.77 |
7.97 |
7.55 |
7.82 |
313.9M |
| 2024-03-15 |
7.19 |
7.75 |
7.11 |
7.74 |
298.4M |
| 2024-03-14 |
7.14 |
7.35 |
7.07 |
7.19 |
298.3M |
| 2024-03-13 |
6.60 |
6.95 |
6.56 |
6.80 |
336.4M |
| 2024-03-12 |
6.75 |
6.75 |
6.35 |
6.40 |
188.3M |
| 2024-03-11 |
6.72 |
6.84 |
6.65 |
6.77 |
128.6M |
| 2024-03-08 |
6.75 |
6.81 |
6.59 |
6.75 |
132.8M |
| 2024-03-07 |
6.37 |
6.83 |
6.37 |
6.62 |
199.2M |
| 2024-03-06 |
6.33 |
6.45 |
6.28 |
6.36 |
97.1M |
| 2024-03-05 |
6.28 |
6.37 |
6.26 |
6.34 |
108.7M |
| 2024-03-04 |
6.29 |
6.36 |
6.24 |
6.28 |
107.2M |
| 2024-03-01 |
6.14 |
6.27 |
6.11 |
6.23 |
96.1M |
| 2024-02-29 |
5.98 |
6.16 |
5.97 |
6.15 |
106.5M |
| 2024-02-28 |
6.12 |
6.13 |
6.01 |
6.01 |
127.3M |
| 2024-02-27 |
6.10 |
6.19 |
6.05 |
6.12 |
128.4M |
| 2024-02-26 |
6.32 |
6.41 |
6.12 |
6.13 |
119.7M |
| 2024-02-23 |
6.14 |
6.38 |
6.09 |
6.35 |
150.0M |
| 2024-02-22 |
5.98 |
6.15 |
5.95 |
6.14 |
109.3M |
| 2024-02-21 |
5.99 |
6.12 |
5.98 |
6.00 |
97.7M |
| 2024-02-20 |
5.94 |
6.11 |
5.86 |
6.03 |
127.0M |
| 2024-02-19 |
5.69 |
5.99 |
5.65 |
5.97 |
177.3M |
| 2024-02-08 |
5.59 |
5.68 |
5.54 |
5.68 |
142.2M |
| 2024-02-07 |
5.60 |
5.65 |
5.51 |
5.57 |
143.7M |
| 2024-02-06 |
5.43 |
5.62 |
5.43 |
5.59 |
114.0M |
| 2024-02-05 |
5.38 |
5.53 |
5.31 |
5.47 |
149.4M |
| 2024-02-02 |
5.47 |
5.57 |
5.24 |
5.43 |
127.7M |
| 2024-02-01 |
5.34 |
5.52 |
5.32 |
5.47 |
105.4M |
| 2024-01-31 |
5.40 |
5.48 |
5.34 |
5.37 |
93.2M |
| 2024-01-30 |
5.44 |
5.53 |
5.41 |
5.43 |
86.2M |
| 2024-01-29 |
5.49 |
5.54 |
5.44 |
5.48 |
91.6M |
| 2024-01-26 |
5.42 |
5.58 |
5.38 |
5.50 |
171.6M |
| 2024-01-25 |
5.25 |
5.43 |
5.20 |
5.42 |
129.2M |
| 2024-01-24 |
5.11 |
5.25 |
5.07 |
5.22 |
106.8M |
| 2024-01-23 |
5.00 |
5.13 |
4.90 |
5.09 |
89.4M |
| 2024-01-22 |
5.18 |
5.19 |
4.97 |
5.02 |
112.4M |
| 2024-01-19 |
5.21 |
5.22 |
5.13 |
5.19 |
91.8M |
| 2024-01-18 |
5.19 |
5.29 |
5.06 |
5.24 |
145.7M |
| 2024-01-17 |
5.37 |
5.39 |
5.23 |
5.23 |
83.2M |
| 2024-01-16 |
5.33 |
5.44 |
5.32 |
5.35 |
113.1M |
| 2024-01-15 |
5.30 |
5.36 |
5.24 |
5.34 |
94.1M |
| 2024-01-12 |
5.27 |
5.35 |
5.24 |
5.32 |
88.5M |
| 2024-01-11 |
5.30 |
5.32 |
5.26 |
5.29 |
90.6M |
| 2024-01-10 |
5.32 |
5.40 |
5.28 |
5.29 |
99.7M |
| 2024-01-09 |
5.30 |
5.38 |
5.23 |
5.35 |
140.9M |
| 2024-01-08 |
5.32 |
5.42 |
5.25 |
5.32 |
172.5M |
| 2024-01-05 |
5.30 |
5.44 |
5.23 |
5.27 |
190.6M |
| 2024-01-04 |
5.23 |
5.28 |
5.16 |
5.20 |
97.6M |
| 2024-01-03 |
5.28 |
5.28 |
5.21 |
5.25 |
96.3M |
| 2024-01-02 |
5.21 |
5.35 |
5.20 |
5.29 |
130.0M |