| 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 |
7.16 |
7.38 |
7.14 |
7.23 |
97.7M |
| 2024-12-30 |
7.05 |
7.18 |
7.04 |
7.17 |
56.7M |
| 2024-12-27 |
7.22 |
7.26 |
7.05 |
7.07 |
70.4M |
| 2024-12-26 |
7.21 |
7.23 |
7.13 |
7.21 |
37.8M |
| 2024-12-25 |
7.25 |
7.25 |
7.14 |
7.19 |
38.3M |
| 2024-12-24 |
7.06 |
7.25 |
7.04 |
7.24 |
88.9M |
| 2024-12-23 |
6.92 |
7.10 |
6.89 |
7.08 |
84.5M |
| 2024-12-20 |
7.00 |
7.04 |
6.91 |
6.91 |
46.5M |
| 2024-12-19 |
6.96 |
7.01 |
6.91 |
7.01 |
33.0M |
| 2024-12-18 |
7.01 |
7.07 |
6.98 |
6.99 |
32.5M |
| 2024-12-17 |
6.99 |
7.09 |
6.96 |
7.01 |
38.5M |
| 2024-12-16 |
7.09 |
7.12 |
6.96 |
6.99 |
54.9M |
| 2024-12-13 |
7.22 |
7.22 |
7.08 |
7.09 |
61.2M |
| 2024-12-12 |
7.19 |
7.24 |
7.13 |
7.24 |
48.3M |
| 2024-12-11 |
7.16 |
7.24 |
7.12 |
7.18 |
52.1M |
| 2024-12-10 |
7.13 |
7.29 |
7.09 |
7.16 |
129.5M |
| 2024-12-09 |
7.04 |
7.08 |
6.95 |
6.99 |
51.4M |
| 2024-12-06 |
7.04 |
7.10 |
7.00 |
7.03 |
64.1M |
| 2024-12-05 |
6.93 |
7.07 |
6.85 |
7.06 |
76.8M |
| 2024-12-04 |
6.99 |
7.01 |
6.94 |
6.97 |
37.1M |
| 2024-12-03 |
6.99 |
7.05 |
6.93 |
7.00 |
44.0M |
| 2024-12-02 |
6.96 |
7.02 |
6.94 |
6.99 |
54.1M |
| 2024-11-29 |
6.96 |
7.03 |
6.94 |
6.98 |
42.5M |
| 2024-11-28 |
7.05 |
7.08 |
6.96 |
6.97 |
40.8M |
| 2024-11-27 |
6.85 |
7.08 |
6.84 |
7.08 |
49.5M |
| 2024-11-26 |
6.93 |
6.96 |
6.85 |
6.88 |
34.7M |
| 2024-11-25 |
6.91 |
7.10 |
6.90 |
6.95 |
58.6M |
| 2024-11-22 |
7.06 |
7.10 |
6.92 |
6.92 |
48.3M |
| 2024-11-21 |
7.06 |
7.12 |
7.03 |
7.09 |
34.0M |
| 2024-11-20 |
7.06 |
7.15 |
7.00 |
7.08 |
53.5M |
| 2024-11-19 |
6.98 |
7.06 |
6.93 |
7.05 |
43.0M |
| 2024-11-18 |
7.03 |
7.13 |
6.95 |
6.98 |
61.2M |
| 2024-11-15 |
7.14 |
7.19 |
7.00 |
7.01 |
59.4M |
| 2024-11-14 |
7.31 |
7.33 |
7.15 |
7.17 |
46.2M |
| 2024-11-13 |
7.24 |
7.33 |
7.22 |
7.30 |
46.8M |
| 2024-11-12 |
7.40 |
7.49 |
7.25 |
7.28 |
67.4M |
| 2024-11-11 |
7.44 |
7.48 |
7.27 |
7.39 |
84.2M |
| 2024-11-08 |
7.59 |
7.62 |
7.40 |
7.43 |
84.5M |
| 2024-11-07 |
7.33 |
7.55 |
7.30 |
7.55 |
80.6M |
| 2024-11-06 |
7.40 |
7.50 |
7.32 |
7.38 |
103.8M |
| 2024-11-05 |
7.21 |
7.40 |
7.14 |
7.39 |
116.5M |
| 2024-11-04 |
7.22 |
7.25 |
7.04 |
7.21 |
97.0M |
| 2024-11-01 |
6.96 |
7.23 |
6.91 |
7.13 |
122.2M |
| 2024-10-31 |
6.84 |
7.08 |
6.80 |
6.95 |
119.7M |
| 2024-10-30 |
6.72 |
6.92 |
6.71 |
6.81 |
64.3M |
| 2024-10-29 |
6.94 |
6.96 |
6.72 |
6.74 |
85.2M |
| 2024-10-28 |
6.87 |
6.93 |
6.79 |
6.93 |
61.2M |
| 2024-10-25 |
6.89 |
6.93 |
6.84 |
6.86 |
67.0M |
| 2024-10-24 |
6.90 |
7.02 |
6.86 |
6.89 |
72.6M |
| 2024-10-23 |
6.86 |
6.97 |
6.81 |
6.93 |
75.7M |
| 2024-10-22 |
6.84 |
6.91 |
6.80 |
6.85 |
56.1M |
| 2024-10-21 |
6.95 |
6.99 |
6.80 |
6.84 |
75.1M |
| 2024-10-18 |
6.75 |
7.03 |
6.73 |
6.93 |
94.5M |
| 2024-10-17 |
6.82 |
6.90 |
6.71 |
6.72 |
52.4M |
| 2024-10-16 |
6.84 |
6.93 |
6.77 |
6.82 |
50.1M |
| 2024-10-15 |
7.11 |
7.12 |
6.88 |
6.89 |
70.7M |
| 2024-10-14 |
6.97 |
7.13 |
6.94 |
7.10 |
77.5M |
| 2024-10-11 |
7.13 |
7.13 |
6.87 |
6.93 |
70.4M |
| 2024-10-10 |
6.91 |
7.33 |
6.89 |
7.13 |
128.2M |
| 2024-10-09 |
7.45 |
7.47 |
6.89 |
6.89 |
173.2M |
| 2024-10-08 |
8.33 |
8.33 |
7.36 |
7.66 |
215.8M |
| 2024-09-30 |
7.37 |
7.64 |
7.10 |
7.58 |
188.2M |
| 2024-09-27 |
6.90 |
7.30 |
6.90 |
7.13 |
116.0M |
| 2024-09-26 |
6.51 |
6.83 |
6.47 |
6.83 |
72.6M |
| 2024-09-25 |
6.52 |
6.76 |
6.48 |
6.51 |
95.2M |
| 2024-09-24 |
6.12 |
6.40 |
6.09 |
6.39 |
83.7M |
| 2024-09-23 |
5.99 |
6.12 |
5.97 |
6.10 |
51.5M |
| 2024-09-20 |
6.01 |
6.01 |
5.86 |
5.97 |
48.5M |
| 2024-09-19 |
5.97 |
6.10 |
5.90 |
6.03 |
60.2M |
| 2024-09-18 |
5.76 |
5.95 |
5.72 |
5.92 |
39.0M |
| 2024-09-13 |
5.85 |
5.88 |
5.75 |
5.75 |
34.9M |
| 2024-09-12 |
6.00 |
6.10 |
5.86 |
5.87 |
37.3M |
| 2024-09-11 |
5.86 |
6.00 |
5.83 |
5.99 |
39.3M |
| 2024-09-10 |
5.85 |
5.92 |
5.76 |
5.90 |
39.1M |
| 2024-09-09 |
5.93 |
5.94 |
5.78 |
5.83 |
43.5M |
| 2024-09-06 |
6.01 |
6.05 |
5.94 |
5.95 |
29.3M |
| 2024-09-05 |
6.04 |
6.10 |
5.99 |
6.02 |
37.2M |
| 2024-09-04 |
6.08 |
6.09 |
5.99 |
6.03 |
46.2M |
| 2024-09-03 |
6.14 |
6.17 |
6.04 |
6.12 |
52.4M |
| 2024-09-02 |
6.31 |
6.34 |
6.14 |
6.14 |
58.2M |
| 2024-08-30 |
6.28 |
6.42 |
6.08 |
6.32 |
79.0M |
| 2024-08-29 |
6.31 |
6.36 |
6.26 |
6.26 |
37.5M |
| 2024-08-28 |
6.33 |
6.41 |
6.30 |
6.35 |
32.0M |
| 2024-08-27 |
6.46 |
6.49 |
6.33 |
6.36 |
25.4M |
| 2024-08-26 |
6.50 |
6.56 |
6.37 |
6.46 |
30.6M |
| 2024-08-23 |
6.39 |
6.55 |
6.36 |
6.50 |
30.1M |
| 2024-08-22 |
6.45 |
6.51 |
6.36 |
6.38 |
26.4M |
| 2024-08-21 |
6.60 |
6.67 |
6.43 |
6.47 |
37.4M |
| 2024-08-20 |
6.76 |
6.78 |
6.60 |
6.65 |
34.9M |
| 2024-08-19 |
6.48 |
6.73 |
6.46 |
6.73 |
50.7M |
| 2024-08-16 |
6.49 |
6.59 |
6.46 |
6.48 |
38.7M |
| 2024-08-15 |
6.29 |
6.50 |
6.26 |
6.49 |
46.5M |
| 2024-08-14 |
6.44 |
6.45 |
6.30 |
6.31 |
25.5M |
| 2024-08-13 |
6.46 |
6.52 |
6.31 |
6.44 |
40.6M |
| 2024-08-12 |
6.47 |
6.52 |
6.41 |
6.47 |
26.1M |
| 2024-08-09 |
6.51 |
6.68 |
6.45 |
6.47 |
44.9M |
| 2024-08-08 |
6.52 |
6.57 |
6.45 |
6.49 |
25.6M |
| 2024-08-07 |
6.49 |
6.62 |
6.49 |
6.54 |
27.4M |
| 2024-08-06 |
6.51 |
6.57 |
6.45 |
6.52 |
30.0M |
| 2024-08-05 |
6.56 |
6.65 |
6.47 |
6.48 |
36.1M |
| 2024-08-02 |
6.67 |
6.69 |
6.56 |
6.58 |
26.7M |
| 2024-08-01 |
6.75 |
6.82 |
6.69 |
6.71 |
35.4M |
| 2024-07-31 |
6.60 |
6.78 |
6.52 |
6.73 |
39.9M |
| 2024-07-30 |
6.63 |
6.65 |
6.48 |
6.58 |
29.4M |
| 2024-07-29 |
6.73 |
6.75 |
6.65 |
6.67 |
28.5M |
| 2024-07-26 |
6.51 |
6.78 |
6.50 |
6.75 |
53.8M |
| 2024-07-25 |
6.95 |
6.97 |
6.74 |
6.81 |
63.4M |
| 2024-07-24 |
7.00 |
7.07 |
6.95 |
6.98 |
41.9M |
| 2024-07-23 |
7.15 |
7.21 |
7.01 |
7.01 |
29.2M |
| 2024-07-22 |
7.29 |
7.31 |
7.12 |
7.16 |
34.7M |
| 2024-07-19 |
7.17 |
7.31 |
7.11 |
7.30 |
36.9M |
| 2024-07-18 |
7.14 |
7.23 |
7.09 |
7.17 |
29.4M |
| 2024-07-17 |
7.27 |
7.29 |
7.08 |
7.16 |
40.5M |
| 2024-07-16 |
7.38 |
7.39 |
7.24 |
7.26 |
30.6M |
| 2024-07-15 |
7.40 |
7.48 |
7.34 |
7.38 |
26.4M |
| 2024-07-12 |
7.55 |
7.60 |
7.43 |
7.44 |
31.6M |
| 2024-07-11 |
7.37 |
7.70 |
7.37 |
7.61 |
52.1M |
| 2024-07-10 |
7.38 |
7.41 |
7.29 |
7.32 |
37.9M |
| 2024-07-09 |
7.25 |
7.46 |
7.18 |
7.42 |
49.0M |
| 2024-07-08 |
7.37 |
7.38 |
7.25 |
7.27 |
33.7M |
| 2024-07-05 |
7.34 |
7.41 |
7.27 |
7.39 |
27.5M |
| 2024-07-04 |
7.38 |
7.42 |
7.28 |
7.34 |
39.2M |
| 2024-07-03 |
7.57 |
7.60 |
7.34 |
7.36 |
53.9M |
| 2024-07-02 |
7.84 |
7.88 |
7.43 |
7.63 |
71.1M |
| 2024-07-01 |
7.71 |
7.82 |
7.64 |
7.80 |
40.4M |
| 2024-06-28 |
7.52 |
7.77 |
7.52 |
7.68 |
55.4M |
| 2024-06-27 |
7.79 |
7.79 |
7.53 |
7.54 |
63.1M |
| 2024-06-26 |
7.79 |
7.84 |
7.69 |
7.80 |
31.7M |
| 2024-06-25 |
7.78 |
7.95 |
7.76 |
7.83 |
43.1M |
| 2024-06-24 |
7.90 |
8.00 |
7.76 |
7.79 |
43.6M |
| 2024-06-21 |
7.78 |
7.94 |
7.77 |
7.89 |
41.3M |
| 2024-06-20 |
7.81 |
7.92 |
7.74 |
7.78 |
27.6M |
| 2024-06-19 |
7.93 |
7.95 |
7.78 |
7.84 |
28.4M |
| 2024-06-18 |
7.79 |
7.99 |
7.63 |
7.93 |
58.9M |
| 2024-06-17 |
7.99 |
8.04 |
7.76 |
7.79 |
43.1M |
| 2024-06-14 |
7.88 |
8.07 |
7.88 |
7.98 |
32.9M |
| 2024-06-13 |
8.06 |
8.09 |
7.88 |
7.91 |
28.8M |
| 2024-06-12 |
7.93 |
8.13 |
7.88 |
8.07 |
33.6M |
| 2024-06-11 |
8.09 |
8.14 |
7.84 |
7.97 |
47.7M |
| 2024-06-07 |
7.97 |
8.20 |
7.95 |
8.11 |
46.7M |
| 2024-06-06 |
7.91 |
8.05 |
7.85 |
7.99 |
51.1M |
| 2024-06-05 |
8.21 |
8.24 |
7.91 |
7.93 |
48.8M |
| 2024-06-04 |
8.05 |
8.24 |
7.98 |
8.22 |
42.4M |
| 2024-06-03 |
8.00 |
8.15 |
7.98 |
8.08 |
47.1M |
| 2024-05-31 |
7.90 |
8.05 |
7.89 |
8.03 |
50.0M |
| 2024-05-30 |
8.02 |
8.04 |
7.85 |
7.87 |
56.8M |
| 2024-05-29 |
8.13 |
8.16 |
8.01 |
8.03 |
37.1M |
| 2024-05-28 |
8.31 |
8.36 |
8.13 |
8.16 |
33.7M |
| 2024-05-27 |
8.20 |
8.33 |
8.18 |
8.30 |
34.1M |
| 2024-05-24 |
8.15 |
8.35 |
8.11 |
8.25 |
46.2M |
| 2024-05-23 |
8.27 |
8.33 |
8.09 |
8.14 |
54.2M |
| 2024-05-22 |
8.44 |
8.46 |
8.28 |
8.31 |
37.1M |
| 2024-05-21 |
8.40 |
8.51 |
8.32 |
8.45 |
31.7M |
| 2024-05-20 |
8.38 |
8.50 |
8.25 |
8.44 |
57.2M |
| 2024-05-17 |
8.59 |
8.64 |
8.27 |
8.38 |
66.5M |
| 2024-05-16 |
8.67 |
8.74 |
8.58 |
8.61 |
34.5M |
| 2024-05-15 |
8.66 |
8.82 |
8.65 |
8.68 |
36.1M |
| 2024-05-14 |
8.92 |
9.03 |
8.70 |
8.72 |
55.7M |
| 2024-05-13 |
8.92 |
9.05 |
8.81 |
8.94 |
50.9M |
| 2024-05-10 |
9.06 |
9.08 |
8.86 |
8.99 |
49.6M |
| 2024-05-09 |
8.59 |
9.20 |
8.58 |
9.08 |
97.5M |
| 2024-05-08 |
8.69 |
8.69 |
8.57 |
8.60 |
34.2M |
| 2024-05-07 |
8.70 |
8.82 |
8.58 |
8.70 |
66.4M |
| 2024-05-06 |
8.52 |
8.84 |
8.29 |
8.78 |
112.8M |
| 2024-04-30 |
8.52 |
8.55 |
8.28 |
8.51 |
80.8M |
| 2024-04-29 |
8.62 |
8.73 |
8.49 |
8.50 |
59.1M |
| 2024-04-26 |
8.51 |
8.64 |
8.41 |
8.62 |
63.7M |
| 2024-04-25 |
8.54 |
8.66 |
8.50 |
8.54 |
39.8M |
| 2024-04-24 |
8.60 |
8.64 |
8.45 |
8.59 |
60.5M |
| 2024-04-23 |
8.82 |
8.85 |
8.51 |
8.57 |
67.5M |
| 2024-04-22 |
9.18 |
9.25 |
8.76 |
8.82 |
91.3M |
| 2024-04-19 |
9.12 |
9.29 |
9.10 |
9.21 |
40.8M |
| 2024-04-18 |
9.30 |
9.53 |
9.16 |
9.22 |
66.4M |
| 2024-04-17 |
9.05 |
9.37 |
8.91 |
9.35 |
85.0M |
| 2024-04-16 |
9.18 |
9.23 |
8.95 |
9.07 |
62.3M |
| 2024-04-15 |
9.04 |
9.30 |
8.99 |
9.25 |
84.2M |
| 2024-04-12 |
9.12 |
9.18 |
8.99 |
9.05 |
47.8M |
| 2024-04-11 |
8.74 |
9.28 |
8.69 |
9.12 |
106.6M |
| 2024-04-10 |
8.54 |
8.92 |
8.54 |
8.79 |
75.7M |
| 2024-04-09 |
8.63 |
8.78 |
8.50 |
8.53 |
40.6M |
| 2024-04-08 |
8.36 |
8.74 |
8.36 |
8.66 |
65.1M |
| 2024-04-03 |
8.49 |
8.50 |
8.40 |
8.48 |
32.9M |
| 2024-04-02 |
8.52 |
8.61 |
8.40 |
8.49 |
42.2M |
| 2024-04-01 |
8.25 |
8.58 |
8.25 |
8.51 |
82.5M |
| 2024-03-29 |
8.08 |
8.21 |
7.98 |
8.21 |
62.5M |
| 2024-03-28 |
7.92 |
8.09 |
7.84 |
8.03 |
36.7M |
| 2024-03-27 |
8.06 |
8.13 |
7.92 |
7.92 |
38.1M |
| 2024-03-26 |
7.92 |
8.09 |
7.90 |
8.06 |
56.8M |
| 2024-03-25 |
7.75 |
8.10 |
7.73 |
7.95 |
75.8M |
| 2024-03-22 |
7.69 |
7.83 |
7.68 |
7.72 |
50.2M |
| 2024-03-21 |
7.79 |
7.81 |
7.69 |
7.72 |
32.9M |
| 2024-03-20 |
7.83 |
7.89 |
7.72 |
7.77 |
36.5M |
| 2024-03-19 |
7.94 |
8.01 |
7.85 |
7.85 |
34.2M |
| 2024-03-18 |
7.80 |
8.04 |
7.78 |
7.98 |
59.1M |
| 2024-03-15 |
7.87 |
7.94 |
7.75 |
7.79 |
45.2M |
| 2024-03-14 |
7.66 |
7.94 |
7.65 |
7.88 |
78.6M |
| 2024-03-13 |
7.78 |
7.84 |
7.63 |
7.64 |
63.4M |
| 2024-03-12 |
7.92 |
7.93 |
7.70 |
7.79 |
55.8M |
| 2024-03-11 |
8.10 |
8.18 |
7.85 |
7.95 |
61.2M |
| 2024-03-08 |
8.23 |
8.28 |
8.05 |
8.11 |
60.0M |
| 2024-03-07 |
8.27 |
8.39 |
8.22 |
8.23 |
47.5M |
| 2024-03-06 |
8.04 |
8.34 |
8.01 |
8.26 |
80.0M |
| 2024-03-05 |
7.99 |
8.05 |
7.93 |
8.03 |
35.4M |
| 2024-03-04 |
7.96 |
8.09 |
7.95 |
8.00 |
40.7M |
| 2024-03-01 |
8.02 |
8.15 |
7.95 |
8.00 |
50.1M |
| 2024-02-29 |
7.76 |
8.03 |
7.75 |
8.00 |
57.1M |
| 2024-02-28 |
7.99 |
8.00 |
7.75 |
7.79 |
75.1M |
| 2024-02-27 |
8.00 |
8.09 |
7.93 |
8.01 |
48.8M |
| 2024-02-26 |
8.01 |
8.10 |
7.95 |
8.01 |
52.2M |
| 2024-02-23 |
8.13 |
8.20 |
7.86 |
7.97 |
72.9M |
| 2024-02-22 |
8.01 |
8.14 |
7.98 |
8.14 |
47.8M |
| 2024-02-21 |
8.10 |
8.25 |
8.03 |
8.04 |
65.2M |
| 2024-02-20 |
7.91 |
8.18 |
7.83 |
8.15 |
65.8M |
| 2024-02-19 |
7.76 |
7.92 |
7.65 |
7.92 |
75.8M |
| 2024-02-08 |
7.69 |
7.84 |
7.62 |
7.74 |
73.8M |
| 2024-02-07 |
7.80 |
7.83 |
7.60 |
7.72 |
95.0M |
| 2024-02-06 |
7.39 |
7.79 |
7.34 |
7.79 |
104.3M |
| 2024-02-05 |
7.35 |
7.53 |
7.30 |
7.44 |
85.1M |
| 2024-02-02 |
7.22 |
7.45 |
7.17 |
7.35 |
80.2M |
| 2024-02-01 |
7.16 |
7.27 |
7.11 |
7.20 |
54.2M |
| 2024-01-31 |
7.34 |
7.37 |
7.16 |
7.20 |
57.8M |
| 2024-01-30 |
7.34 |
7.48 |
7.29 |
7.37 |
67.5M |
| 2024-01-29 |
7.30 |
7.45 |
7.29 |
7.37 |
69.2M |
| 2024-01-26 |
7.25 |
7.35 |
7.22 |
7.29 |
56.9M |
| 2024-01-25 |
7.19 |
7.27 |
7.13 |
7.25 |
65.1M |
| 2024-01-24 |
7.03 |
7.29 |
7.02 |
7.21 |
67.5M |
| 2024-01-23 |
6.91 |
7.10 |
6.83 |
7.04 |
61.7M |
| 2024-01-22 |
7.08 |
7.13 |
6.88 |
6.93 |
60.0M |
| 2024-01-19 |
7.09 |
7.22 |
7.01 |
7.09 |
64.6M |
| 2024-01-18 |
6.99 |
7.11 |
6.93 |
7.09 |
83.1M |
| 2024-01-17 |
6.88 |
7.20 |
6.87 |
7.04 |
107.0M |
| 2024-01-16 |
6.65 |
6.88 |
6.63 |
6.88 |
64.1M |
| 2024-01-15 |
6.57 |
6.68 |
6.54 |
6.66 |
26.5M |
| 2024-01-12 |
6.56 |
6.67 |
6.55 |
6.59 |
24.6M |
| 2024-01-11 |
6.60 |
6.65 |
6.50 |
6.60 |
25.5M |
| 2024-01-10 |
6.57 |
6.65 |
6.55 |
6.59 |
25.8M |
| 2024-01-09 |
6.56 |
6.62 |
6.50 |
6.60 |
29.6M |
| 2024-01-08 |
6.60 |
6.64 |
6.56 |
6.57 |
22.9M |
| 2024-01-05 |
6.65 |
6.71 |
6.59 |
6.62 |
22.8M |
| 2024-01-04 |
6.67 |
6.68 |
6.60 |
6.66 |
21.6M |
| 2024-01-03 |
6.62 |
6.68 |
6.60 |
6.67 |
22.5M |
| 2024-01-02 |
6.55 |
6.67 |
6.49 |
6.63 |
36.9M |