| 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 |
25,900.00 |
25,900.00 |
20,500.00 |
21,200.00 |
0.0M |
| 2024-12-30 |
22,700.00 |
22,700.00 |
22,500.00 |
22,600.00 |
0.0M |
| 2024-12-27 |
23,000.00 |
24,300.00 |
20,400.00 |
23,900.00 |
0.0M |
| 2024-12-26 |
23,000.00 |
23,000.00 |
20,900.00 |
22,900.00 |
0.0M |
| 2024-12-25 |
23,200.00 |
23,200.00 |
22,600.00 |
23,000.00 |
0.0M |
| 2024-12-23 |
24,100.00 |
26,900.00 |
24,100.00 |
26,800.00 |
0.0M |
| 2024-12-20 |
22,100.00 |
27,400.00 |
22,100.00 |
27,400.00 |
0.0M |
| 2024-12-19 |
30,400.00 |
30,400.00 |
22,700.00 |
27,700.00 |
0.0M |
| 2024-12-17 |
26,700.00 |
26,700.00 |
26,600.00 |
26,600.00 |
0.0M |
| 2024-12-16 |
23,300.00 |
23,300.00 |
23,300.00 |
23,300.00 |
0.0M |
| 2024-12-13 |
25,800.00 |
25,800.00 |
25,800.00 |
25,800.00 |
0.0M |
| 2024-12-12 |
25,900.00 |
25,900.00 |
25,900.00 |
25,900.00 |
0.0M |
| 2024-12-11 |
24,200.00 |
28,100.00 |
24,200.00 |
28,100.00 |
0.0M |
| 2024-12-10 |
24,400.00 |
30,300.00 |
24,400.00 |
28,600.00 |
0.0M |
| 2024-12-09 |
26,300.00 |
29,400.00 |
26,300.00 |
29,400.00 |
0.0M |
| 2024-12-06 |
26,300.00 |
26,300.00 |
26,300.00 |
26,300.00 |
0.0M |
| 2024-12-05 |
24,200.00 |
29,900.00 |
24,200.00 |
29,900.00 |
0.0M |
| 2024-12-04 |
26,100.00 |
30,800.00 |
26,100.00 |
26,500.00 |
0.0M |
| 2024-12-03 |
30,700.00 |
30,700.00 |
30,700.00 |
30,700.00 |
0.0M |
| 2024-12-02 |
30,800.00 |
30,800.00 |
25,300.00 |
26,500.00 |
0.0M |
| 2024-11-29 |
26,300.00 |
30,800.00 |
26,300.00 |
30,000.00 |
0.0M |
| 2024-11-28 |
30,900.00 |
30,900.00 |
30,900.00 |
30,900.00 |
0.0M |
| 2024-11-27 |
30,600.00 |
30,600.00 |
24,600.00 |
29,700.00 |
0.0M |
| 2024-11-26 |
31,900.00 |
31,900.00 |
25,200.00 |
30,800.00 |
0.0M |
| 2024-11-25 |
30,000.00 |
30,000.00 |
25,300.00 |
28,900.00 |
0.0M |
| 2024-11-22 |
29,600.00 |
29,600.00 |
25,100.00 |
29,300.00 |
0.0M |
| 2024-11-21 |
29,900.00 |
29,900.00 |
24,100.00 |
29,500.00 |
0.0M |
| 2024-11-20 |
33,500.00 |
33,500.00 |
25,800.00 |
25,900.00 |
0.0M |
| 2024-11-19 |
29,800.00 |
29,800.00 |
29,800.00 |
29,800.00 |
0.0M |
| 2024-11-18 |
30,000.00 |
30,000.00 |
29,800.00 |
29,800.00 |
0.0M |
| 2024-11-15 |
33,500.00 |
33,500.00 |
25,700.00 |
32,900.00 |
0.0M |
| 2024-11-14 |
32,000.00 |
32,000.00 |
26,100.00 |
31,900.00 |
0.0M |
| 2024-11-13 |
32,400.00 |
32,400.00 |
25,200.00 |
32,200.00 |
0.0M |
| 2024-11-12 |
28,900.00 |
32,800.00 |
24,900.00 |
32,500.00 |
0.0M |
| 2024-11-11 |
29,800.00 |
29,800.00 |
24,200.00 |
29,200.00 |
0.0M |
| 2024-11-08 |
28,800.00 |
28,800.00 |
24,500.00 |
28,700.00 |
0.0M |
| 2024-11-07 |
28,900.00 |
28,900.00 |
24,200.00 |
28,600.00 |
0.0M |
| 2024-11-06 |
28,400.00 |
28,400.00 |
24,200.00 |
27,800.00 |
0.0M |
| 2024-11-05 |
28,800.00 |
28,800.00 |
23,700.00 |
28,500.00 |
0.0M |
| 2024-11-04 |
25,200.00 |
28,900.00 |
25,200.00 |
28,800.00 |
0.0M |
| 2024-11-01 |
28,000.00 |
30,300.00 |
28,000.00 |
29,500.00 |
0.0M |
| 2024-10-31 |
32,900.00 |
32,900.00 |
32,900.00 |
32,900.00 |
0.0M |
| 2024-10-30 |
37,000.00 |
37,000.00 |
27,700.00 |
33,900.00 |
0.0M |
| 2024-10-29 |
33,900.00 |
33,900.00 |
25,500.00 |
33,400.00 |
0.0M |
| 2024-10-28 |
27,200.00 |
32,100.00 |
27,200.00 |
31,800.00 |
0.0M |
| 2024-10-25 |
31,500.00 |
34,900.00 |
31,500.00 |
31,500.00 |
0.0M |
| 2024-10-24 |
37,000.00 |
37,000.00 |
37,000.00 |
37,000.00 |
0.0M |
| 2024-10-23 |
29,800.00 |
34,900.00 |
29,800.00 |
34,900.00 |
0.0M |
| 2024-10-22 |
43,000.00 |
43,000.00 |
32,300.00 |
32,300.00 |
0.0M |
| 2024-10-17 |
37,900.00 |
37,900.00 |
37,900.00 |
37,900.00 |
0.0M |
| 2024-10-16 |
30,000.00 |
39,000.00 |
30,000.00 |
36,500.00 |
0.0M |
| 2024-09-06 |
49,900.00 |
49,900.00 |
49,900.00 |
49,900.00 |
0.0M |
| 2024-09-05 |
43,700.00 |
43,700.00 |
43,700.00 |
43,700.00 |
0.0M |
| 2024-09-04 |
37,000.00 |
38,500.00 |
37,000.00 |
38,500.00 |
0.0M |
| 2024-08-30 |
43,500.00 |
43,500.00 |
43,500.00 |
43,500.00 |
0.0M |
| 2024-08-29 |
38,600.00 |
38,600.00 |
38,600.00 |
38,600.00 |
0.0M |
| 2024-08-28 |
36,900.00 |
36,900.00 |
36,900.00 |
36,900.00 |
0.0M |
| 2024-08-27 |
31,800.00 |
36,500.00 |
31,000.00 |
36,000.00 |
0.0M |
| 2024-08-26 |
35,000.00 |
35,000.00 |
29,800.00 |
34,500.00 |
0.0M |
| 2024-08-23 |
35,000.00 |
35,000.00 |
35,000.00 |
35,000.00 |
0.0M |
| 2024-08-22 |
35,500.00 |
36,000.00 |
35,500.00 |
36,000.00 |
0.0M |
| 2024-08-21 |
32,500.00 |
38,100.00 |
32,500.00 |
38,100.00 |
0.0M |
| 2024-08-20 |
42,400.00 |
42,400.00 |
31,700.00 |
40,100.00 |
0.0M |
| 2024-08-19 |
36,900.00 |
36,900.00 |
36,900.00 |
36,900.00 |
0.0M |
| 2024-08-16 |
39,900.00 |
46,900.00 |
39,900.00 |
46,900.00 |
0.0M |
| 2024-08-15 |
43,800.00 |
50,000.00 |
43,800.00 |
50,000.00 |
0.0M |
| 2024-08-14 |
51,000.00 |
52,000.00 |
51,000.00 |
52,000.00 |
0.0M |
| 2024-08-13 |
52,700.00 |
52,700.00 |
39,200.00 |
50,000.00 |
0.0M |
| 2024-08-12 |
51,500.00 |
51,500.00 |
38,100.00 |
48,000.00 |
0.0M |
| 2024-08-09 |
50,000.00 |
55,500.00 |
41,100.00 |
53,000.00 |
0.0M |
| 2024-08-08 |
50,800.00 |
50,800.00 |
43,200.00 |
50,800.00 |
0.0M |
| 2024-08-07 |
50,800.00 |
50,800.00 |
50,800.00 |
50,800.00 |
0.0M |
| 2024-08-06 |
44,200.00 |
44,200.00 |
44,200.00 |
44,200.00 |
0.0M |
| 2024-08-05 |
38,500.00 |
38,500.00 |
38,400.00 |
38,500.00 |
0.0M |
| 2024-08-02 |
32,000.00 |
33,500.00 |
32,000.00 |
33,500.00 |
0.0M |
| 2024-08-01 |
24,000.00 |
32,000.00 |
23,900.00 |
32,000.00 |
0.0M |
| 2024-07-31 |
34,500.00 |
34,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2024-07-30 |
24,500.00 |
32,700.00 |
24,500.00 |
24,600.00 |
0.0M |
| 2024-07-29 |
28,400.00 |
37,900.00 |
28,400.00 |
28,400.00 |
0.0M |
| 2024-07-26 |
44,300.00 |
44,300.00 |
32,900.00 |
32,900.00 |
0.0M |
| 2024-07-24 |
38,600.00 |
38,600.00 |
38,600.00 |
38,600.00 |
0.0M |
| 2024-07-23 |
45,300.00 |
45,300.00 |
45,300.00 |
45,300.00 |
0.0M |
| 2024-07-22 |
43,800.00 |
43,800.00 |
32,400.00 |
43,800.00 |
0.0M |
| 2024-07-19 |
38,000.00 |
48,900.00 |
38,000.00 |
38,000.00 |
0.0M |
| 2024-07-18 |
44,700.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2024-07-16 |
38,900.00 |
38,900.00 |
38,900.00 |
38,900.00 |
0.0M |
| 2024-07-15 |
33,900.00 |
33,900.00 |
33,900.00 |
33,900.00 |
0.0M |
| 2024-07-12 |
39,800.00 |
39,800.00 |
39,800.00 |
39,800.00 |
0.0M |
| 2024-07-11 |
47,700.00 |
47,800.00 |
45,000.00 |
45,000.00 |
0.0M |
| 2024-07-10 |
41,600.00 |
41,600.00 |
41,600.00 |
41,600.00 |
0.0M |
| 2024-07-09 |
53,800.00 |
53,800.00 |
39,800.00 |
39,800.00 |
0.0M |
| 2024-07-08 |
46,800.00 |
46,800.00 |
46,800.00 |
46,800.00 |
0.0M |
| 2024-07-05 |
55,000.00 |
55,000.00 |
55,000.00 |
55,000.00 |
0.0M |
| 2024-07-04 |
60,000.00 |
60,000.00 |
49,500.00 |
49,500.00 |
0.0M |
| 2024-07-03 |
61,200.00 |
61,200.00 |
50,000.00 |
60,000.00 |
0.0M |
| 2024-07-02 |
53,300.00 |
53,300.00 |
53,300.00 |
53,300.00 |
0.0M |
| 2024-07-01 |
56,500.00 |
56,500.00 |
41,900.00 |
55,900.00 |
0.0M |
| 2024-06-28 |
44,000.00 |
51,700.00 |
44,000.00 |
48,000.00 |
0.0M |
| 2024-06-26 |
45,000.00 |
45,000.00 |
45,000.00 |
45,000.00 |
0.0M |
| 2024-06-25 |
45,400.00 |
45,400.00 |
45,300.00 |
45,300.00 |
0.0M |
| 2024-06-24 |
39,000.00 |
40,300.00 |
38,900.00 |
40,300.00 |
0.0M |
| 2024-06-21 |
36,400.00 |
36,400.00 |
32,500.00 |
36,400.00 |
0.0M |
| 2024-06-20 |
29,000.00 |
32,200.00 |
24,900.00 |
32,200.00 |
0.0M |
| 2024-06-19 |
34,300.00 |
34,300.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2024-06-18 |
31,000.00 |
31,000.00 |
29,900.00 |
29,900.00 |
0.0M |
| 2024-06-17 |
24,500.00 |
32,900.00 |
24,500.00 |
32,900.00 |
0.0M |
| 2024-06-14 |
25,000.00 |
28,900.00 |
25,000.00 |
28,900.00 |
0.0M |
| 2024-06-13 |
24,400.00 |
31,000.00 |
24,400.00 |
31,000.00 |
0.0M |
| 2024-06-12 |
31,000.00 |
31,200.00 |
23,200.00 |
23,200.00 |
0.0M |
| 2024-06-11 |
25,000.00 |
28,600.00 |
25,000.00 |
28,600.00 |
0.0M |
| 2024-06-10 |
24,000.00 |
28,000.00 |
24,000.00 |
28,000.00 |
0.0M |
| 2024-06-07 |
25,000.00 |
25,000.00 |
24,000.00 |
25,000.00 |
0.0M |
| 2024-06-06 |
23,000.00 |
23,000.00 |
22,000.00 |
23,000.00 |
0.0M |
| 2024-06-05 |
19,000.00 |
20,300.00 |
19,000.00 |
20,300.00 |
0.0M |
| 2024-06-04 |
17,700.00 |
17,700.00 |
17,700.00 |
17,700.00 |
0.0M |
| 2024-06-03 |
13,800.00 |
15,500.00 |
13,800.00 |
15,500.00 |
0.0M |
| 2024-05-31 |
12,000.00 |
13,800.00 |
12,000.00 |
13,800.00 |
0.0M |
| 2024-05-23 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2024-05-22 |
11,200.00 |
11,200.00 |
11,200.00 |
11,200.00 |
0.0M |
| 2024-05-20 |
11,130.00 |
12,747.00 |
11,130.00 |
12,747.00 |
0.0M |
| 2024-05-17 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.0M |
| 2024-05-16 |
10,940.00 |
10,940.00 |
10,940.00 |
10,940.00 |
0.0M |
| 2024-05-15 |
10,940.00 |
10,940.00 |
10,940.00 |
10,940.00 |
0.0M |
| 2024-05-14 |
11,035.00 |
11,035.00 |
9,608.00 |
11,035.00 |
0.0M |
| 2024-05-13 |
9,608.00 |
9,608.00 |
9,608.00 |
9,608.00 |
0.0M |
| 2024-05-08 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.0M |
| 2024-05-06 |
11,130.00 |
11,130.00 |
11,130.00 |
11,130.00 |
0.0M |
| 2024-05-03 |
10,274.00 |
11,130.00 |
10,274.00 |
10,274.00 |
0.0M |
| 2024-05-02 |
10,274.00 |
10,274.00 |
10,274.00 |
10,274.00 |
0.0M |
| 2024-04-26 |
9,608.00 |
9,608.00 |
9,608.00 |
9,608.00 |
0.0M |
| 2024-04-25 |
9,608.00 |
9,608.00 |
9,608.00 |
9,608.00 |
0.0M |
| 2024-04-23 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.0M |
| 2024-04-22 |
8,657.00 |
11,225.00 |
8,657.00 |
11,225.00 |
0.0M |
| 2024-04-19 |
9,037.00 |
11,130.00 |
9,037.00 |
11,130.00 |
0.0M |
| 2024-04-17 |
9,703.00 |
11,320.00 |
9,703.00 |
11,320.00 |
0.0M |
| 2024-04-16 |
11,415.00 |
11,415.00 |
11,415.00 |
11,415.00 |
0.0M |
| 2024-04-15 |
11,510.00 |
11,510.00 |
9,608.00 |
11,510.00 |
0.0M |
| 2024-04-12 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.0M |
| 2024-04-11 |
9,798.00 |
11,035.00 |
9,798.00 |
11,035.00 |
0.0M |
| 2024-04-10 |
9,798.00 |
9,798.00 |
9,513.00 |
9,513.00 |
0.0M |
| 2024-04-09 |
8,657.00 |
9,703.00 |
8,657.00 |
9,703.00 |
0.0M |
| 2024-04-08 |
8,752.00 |
9,893.00 |
8,752.00 |
9,893.00 |
0.0M |
| 2024-04-05 |
10,844.00 |
10,844.00 |
8,657.00 |
8,657.00 |
0.0M |
| 2024-04-04 |
9,322.00 |
10,464.00 |
8,181.00 |
8,181.00 |
0.0M |
| 2024-04-03 |
12,366.00 |
12,366.00 |
9,227.00 |
9,227.00 |
0.0M |
| 2024-04-02 |
10,844.00 |
10,844.00 |
10,844.00 |
10,844.00 |
0.0M |
| 2024-04-01 |
12,176.00 |
12,176.00 |
12,176.00 |
12,176.00 |
0.0M |
| 2024-03-29 |
13,984.00 |
13,984.00 |
10,464.00 |
10,464.00 |
0.0M |
| 2024-03-28 |
13,032.00 |
13,032.00 |
10,559.00 |
13,032.00 |
0.0M |
| 2024-03-27 |
11,891.00 |
11,891.00 |
10,464.00 |
11,796.00 |
0.0M |
| 2024-03-26 |
10,464.00 |
10,464.00 |
10,464.00 |
10,464.00 |
0.0M |
| 2024-03-25 |
7,991.00 |
10,464.00 |
7,991.00 |
10,369.00 |
0.0M |
| 2024-03-22 |
9,418.00 |
9,418.00 |
8,561.00 |
8,561.00 |
0.0M |
| 2024-03-21 |
8,561.00 |
8,561.00 |
8,561.00 |
8,561.00 |
0.0M |
| 2024-03-20 |
9,798.00 |
9,798.00 |
9,227.00 |
9,227.00 |
0.0M |
| 2024-03-19 |
9,227.00 |
10,274.00 |
7,896.00 |
8,561.00 |
0.0M |
| 2024-03-18 |
9,322.00 |
9,322.00 |
9,037.00 |
9,037.00 |
0.0M |
| 2024-03-15 |
9,037.00 |
9,037.00 |
9,037.00 |
9,037.00 |
0.0M |
| 2024-03-14 |
9,418.00 |
9,418.00 |
9,037.00 |
9,037.00 |
0.0M |
| 2024-03-13 |
11,415.00 |
11,415.00 |
8,657.00 |
9,037.00 |
0.0M |
| 2024-03-11 |
9,988.00 |
9,988.00 |
9,988.00 |
9,988.00 |
0.0M |
| 2024-03-08 |
11,320.00 |
11,320.00 |
11,225.00 |
11,225.00 |
0.0M |
| 2024-03-07 |
9,513.00 |
10,369.00 |
9,513.00 |
10,369.00 |
0.0M |
| 2024-03-05 |
9,418.00 |
9,418.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2024-03-04 |
9,798.00 |
9,798.00 |
8,561.00 |
8,561.00 |
0.0M |
| 2024-02-29 |
9,988.00 |
9,988.00 |
9,988.00 |
9,988.00 |
0.0M |
| 2024-02-28 |
10,464.00 |
10,464.00 |
8,942.00 |
9,893.00 |
0.0M |
| 2024-02-27 |
10,464.00 |
10,464.00 |
10,464.00 |
10,464.00 |
0.0M |
| 2024-02-26 |
10,464.00 |
11,891.00 |
10,369.00 |
10,464.00 |
0.0M |
| 2024-02-23 |
9,703.00 |
11,130.00 |
9,703.00 |
11,130.00 |
0.0M |
| 2024-02-22 |
9,798.00 |
9,798.00 |
9,798.00 |
9,798.00 |
0.0M |
| 2024-02-21 |
7,610.00 |
9,988.00 |
7,610.00 |
9,893.00 |
0.0M |
| 2024-02-20 |
9,608.00 |
9,608.00 |
7,325.00 |
7,610.00 |
0.0M |
| 2024-02-19 |
8,371.00 |
8,371.00 |
8,371.00 |
8,371.00 |
0.0M |
| 2024-02-16 |
10,749.00 |
10,749.00 |
8,181.00 |
8,181.00 |
0.0M |
| 2024-02-15 |
9,418.00 |
9,418.00 |
9,418.00 |
9,418.00 |
0.0M |
| 2024-02-07 |
8,086.00 |
10,940.00 |
8,086.00 |
9,418.00 |
0.0M |
| 2024-02-05 |
9,513.00 |
9,513.00 |
9,513.00 |
9,513.00 |
0.0M |
| 2024-02-02 |
9,418.00 |
9,418.00 |
7,610.00 |
9,418.00 |
0.0M |
| 2024-02-01 |
10,940.00 |
10,940.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2024-01-31 |
9,608.00 |
9,608.00 |
9,513.00 |
9,513.00 |
0.0M |
| 2024-01-30 |
8,942.00 |
9,513.00 |
8,942.00 |
9,513.00 |
0.0M |
| 2024-01-29 |
9,037.00 |
9,037.00 |
9,037.00 |
9,037.00 |
0.0M |
| 2024-01-26 |
7,896.00 |
7,896.00 |
7,896.00 |
7,896.00 |
0.0M |
| 2024-01-25 |
6,944.00 |
7,039.00 |
6,944.00 |
7,039.00 |
0.0M |
| 2024-01-24 |
8,086.00 |
8,086.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2024-01-19 |
9,418.00 |
9,418.00 |
9,418.00 |
9,418.00 |
0.0M |
| 2024-01-18 |
9,132.00 |
9,132.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2024-01-17 |
8,181.00 |
8,181.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2024-01-09 |
9,418.00 |
9,418.00 |
9,418.00 |
9,418.00 |
0.0M |
| 2024-01-08 |
9,322.00 |
9,322.00 |
9,322.00 |
9,322.00 |
0.0M |
| 2024-01-05 |
8,466.00 |
8,561.00 |
8,466.00 |
8,561.00 |
0.0M |
| 2024-01-02 |
9,418.00 |
9,418.00 |
9,418.00 |
9,418.00 |
0.0M |