| 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 |
26.81 |
26.90 |
26.00 |
26.59 |
5.2M |
| 2024-12-30 |
27.55 |
27.62 |
26.51 |
26.70 |
4.3M |
| 2024-12-27 |
27.40 |
28.15 |
27.27 |
27.55 |
4.9M |
| 2024-12-26 |
27.28 |
27.60 |
26.79 |
27.41 |
3.8M |
| 2024-12-25 |
26.88 |
27.97 |
26.82 |
27.34 |
6.5M |
| 2024-12-24 |
26.23 |
26.87 |
25.98 |
26.80 |
5.0M |
| 2024-12-23 |
26.81 |
26.96 |
25.91 |
26.12 |
8.8M |
| 2024-12-20 |
27.42 |
27.47 |
26.60 |
26.79 |
8.9M |
| 2024-12-19 |
27.53 |
27.72 |
27.14 |
27.35 |
3.3M |
| 2024-12-18 |
27.18 |
28.14 |
27.09 |
27.63 |
4.4M |
| 2024-12-17 |
27.60 |
28.24 |
26.94 |
27.18 |
6.6M |
| 2024-12-16 |
28.56 |
28.66 |
27.38 |
27.53 |
8.5M |
| 2024-12-13 |
29.00 |
29.25 |
28.30 |
28.62 |
6.7M |
| 2024-12-12 |
28.96 |
29.35 |
28.52 |
28.88 |
5.7M |
| 2024-12-11 |
29.52 |
29.81 |
28.75 |
28.94 |
7.2M |
| 2024-12-10 |
30.96 |
31.10 |
29.55 |
29.68 |
8.4M |
| 2024-12-09 |
30.30 |
30.84 |
29.51 |
29.97 |
7.1M |
| 2024-12-06 |
29.15 |
30.05 |
28.85 |
29.80 |
7.8M |
| 2024-12-05 |
28.72 |
30.30 |
28.62 |
29.15 |
8.6M |
| 2024-12-04 |
29.61 |
29.97 |
28.56 |
28.70 |
7.5M |
| 2024-12-03 |
28.52 |
30.32 |
28.16 |
29.85 |
11.7M |
| 2024-12-02 |
28.08 |
28.88 |
28.05 |
28.61 |
8.4M |
| 2024-11-29 |
28.77 |
28.98 |
28.19 |
28.51 |
9.2M |
| 2024-11-28 |
29.17 |
29.71 |
28.51 |
28.78 |
9.7M |
| 2024-11-27 |
27.60 |
29.46 |
27.60 |
29.30 |
14.8M |
| 2024-11-26 |
27.25 |
28.09 |
26.61 |
27.45 |
9.3M |
| 2024-11-25 |
27.44 |
27.60 |
26.28 |
27.14 |
8.7M |
| 2024-11-22 |
27.74 |
28.38 |
27.16 |
27.26 |
9.9M |
| 2024-11-21 |
28.00 |
28.70 |
27.46 |
27.74 |
14.3M |
| 2024-11-20 |
26.32 |
28.50 |
26.00 |
28.50 |
21.5M |
| 2024-11-19 |
25.01 |
26.66 |
25.00 |
26.39 |
12.6M |
| 2024-11-18 |
25.61 |
25.98 |
24.70 |
24.96 |
11.1M |
| 2024-11-15 |
26.36 |
26.66 |
25.80 |
25.80 |
8.7M |
| 2024-11-14 |
27.00 |
27.01 |
26.41 |
26.46 |
10.5M |
| 2024-11-13 |
27.81 |
28.30 |
26.66 |
27.11 |
14.4M |
| 2024-11-12 |
27.30 |
28.05 |
26.95 |
27.58 |
17.4M |
| 2024-11-11 |
26.82 |
27.55 |
26.64 |
27.30 |
13.3M |
| 2024-11-08 |
27.01 |
28.15 |
26.85 |
27.30 |
21.3M |
| 2024-11-07 |
25.66 |
26.48 |
25.54 |
26.31 |
11.3M |
| 2024-11-06 |
26.23 |
26.74 |
25.66 |
25.90 |
13.8M |
| 2024-11-05 |
25.98 |
26.40 |
25.19 |
26.28 |
18.3M |
| 2024-11-04 |
25.37 |
26.49 |
25.21 |
26.10 |
12.8M |
| 2024-11-01 |
25.44 |
26.05 |
25.02 |
25.11 |
12.3M |
| 2024-10-31 |
26.75 |
27.16 |
25.43 |
25.48 |
17.1M |
| 2024-10-30 |
28.16 |
28.58 |
26.58 |
26.72 |
14.7M |
| 2024-10-29 |
29.30 |
29.48 |
28.08 |
28.17 |
12.1M |
| 2024-10-28 |
30.25 |
30.30 |
29.00 |
29.24 |
11.9M |
| 2024-10-25 |
30.91 |
31.28 |
29.43 |
30.30 |
15.0M |
| 2024-10-24 |
30.88 |
32.49 |
30.51 |
31.13 |
12.7M |
| 2024-10-23 |
30.55 |
31.38 |
30.08 |
31.23 |
10.1M |
| 2024-10-22 |
31.50 |
31.90 |
30.01 |
30.62 |
12.0M |
| 2024-10-21 |
31.68 |
32.74 |
31.10 |
31.82 |
12.4M |
| 2024-10-18 |
29.52 |
32.90 |
29.23 |
31.84 |
21.7M |
| 2024-10-17 |
28.89 |
30.75 |
28.73 |
29.28 |
19.4M |
| 2024-10-16 |
32.04 |
32.04 |
28.00 |
28.77 |
35.4M |
| 2024-10-15 |
32.40 |
33.10 |
31.72 |
32.34 |
15.9M |
| 2024-10-14 |
32.16 |
33.35 |
31.05 |
32.50 |
16.6M |
| 2024-10-11 |
33.00 |
33.29 |
30.75 |
31.19 |
13.6M |
| 2024-10-10 |
34.20 |
35.85 |
33.07 |
33.42 |
14.0M |
| 2024-10-09 |
33.90 |
37.08 |
32.12 |
34.16 |
25.6M |
| 2024-10-08 |
37.01 |
37.01 |
32.70 |
35.57 |
22.1M |
| 2024-09-30 |
29.79 |
31.88 |
28.50 |
30.90 |
22.0M |
| 2024-09-27 |
26.10 |
28.22 |
25.66 |
28.00 |
12.1M |
| 2024-09-26 |
23.80 |
25.66 |
23.31 |
25.65 |
10.9M |
| 2024-09-25 |
22.65 |
24.98 |
22.65 |
24.20 |
13.9M |
| 2024-09-24 |
22.46 |
22.60 |
21.07 |
22.30 |
8.4M |
| 2024-09-23 |
22.88 |
22.99 |
21.95 |
22.08 |
3.8M |
| 2024-09-20 |
22.61 |
22.97 |
22.26 |
22.63 |
2.7M |
| 2024-09-19 |
22.75 |
23.22 |
22.20 |
22.61 |
4.7M |
| 2024-09-18 |
22.02 |
22.85 |
22.02 |
22.76 |
4.0M |
| 2024-09-13 |
23.45 |
23.45 |
22.00 |
22.00 |
6.0M |
| 2024-09-12 |
22.82 |
23.73 |
22.82 |
23.27 |
3.9M |
| 2024-09-11 |
22.70 |
22.93 |
22.45 |
22.92 |
2.4M |
| 2024-09-10 |
22.66 |
22.95 |
22.20 |
22.75 |
3.4M |
| 2024-09-09 |
22.70 |
22.92 |
22.24 |
22.60 |
4.5M |
| 2024-09-06 |
24.18 |
24.18 |
22.77 |
22.83 |
5.0M |
| 2024-09-05 |
23.59 |
24.21 |
23.47 |
23.71 |
4.0M |
| 2024-09-04 |
23.45 |
23.91 |
23.12 |
23.50 |
4.8M |
| 2024-09-03 |
23.30 |
24.18 |
23.10 |
23.64 |
4.2M |
| 2024-09-02 |
24.25 |
24.26 |
23.34 |
23.40 |
5.8M |
| 2024-08-30 |
24.20 |
24.65 |
23.87 |
24.24 |
8.2M |
| 2024-08-29 |
24.49 |
24.90 |
24.08 |
24.31 |
4.6M |
| 2024-08-28 |
23.98 |
24.93 |
23.70 |
24.50 |
7.0M |
| 2024-08-27 |
24.20 |
24.46 |
23.70 |
23.96 |
5.1M |
| 2024-08-26 |
24.88 |
24.98 |
23.75 |
24.15 |
5.7M |
| 2024-08-23 |
24.40 |
24.99 |
24.01 |
24.83 |
6.9M |
| 2024-08-22 |
25.28 |
25.65 |
24.41 |
24.47 |
10.9M |
| 2024-08-21 |
24.63 |
25.92 |
24.40 |
25.36 |
13.6M |
| 2024-08-20 |
23.39 |
24.65 |
23.23 |
24.65 |
14.3M |
| 2024-08-19 |
23.41 |
23.85 |
22.80 |
23.39 |
6.1M |
| 2024-08-16 |
23.32 |
23.93 |
23.00 |
23.48 |
6.5M |
| 2024-08-15 |
23.00 |
23.58 |
22.79 |
23.22 |
5.5M |
| 2024-08-14 |
23.20 |
23.58 |
22.80 |
23.08 |
4.8M |
| 2024-08-13 |
23.50 |
23.90 |
23.00 |
23.33 |
5.6M |
| 2024-08-12 |
23.70 |
24.17 |
23.37 |
23.46 |
7.2M |
| 2024-08-09 |
23.64 |
24.25 |
23.32 |
23.62 |
10.3M |
| 2024-08-08 |
23.00 |
24.13 |
22.80 |
23.75 |
9.9M |
| 2024-08-07 |
23.18 |
23.69 |
22.80 |
22.94 |
6.9M |
| 2024-08-06 |
23.90 |
24.09 |
22.33 |
23.25 |
13.5M |
| 2024-08-05 |
23.90 |
24.70 |
23.50 |
23.55 |
10.2M |
| 2024-08-02 |
23.96 |
25.53 |
23.80 |
23.88 |
11.9M |
| 2024-08-01 |
24.50 |
24.97 |
23.80 |
23.94 |
7.2M |
| 2024-07-31 |
23.15 |
25.09 |
22.61 |
24.55 |
12.7M |
| 2024-07-30 |
24.14 |
24.14 |
22.65 |
23.15 |
9.8M |
| 2024-07-29 |
24.46 |
24.60 |
23.90 |
24.15 |
4.1M |
| 2024-07-26 |
24.61 |
25.05 |
24.20 |
24.37 |
5.5M |
| 2024-07-25 |
25.00 |
25.35 |
24.42 |
24.66 |
5.7M |
| 2024-07-24 |
24.32 |
25.63 |
23.88 |
25.21 |
14.2M |
| 2024-07-23 |
26.28 |
26.29 |
24.40 |
24.40 |
11.7M |
| 2024-07-22 |
27.27 |
27.27 |
26.10 |
26.25 |
10.2M |
| 2024-07-19 |
27.07 |
28.22 |
26.66 |
27.19 |
9.4M |
| 2024-07-18 |
25.79 |
27.67 |
25.66 |
27.34 |
13.0M |
| 2024-07-17 |
25.40 |
26.57 |
25.16 |
26.04 |
10.9M |
| 2024-07-16 |
25.59 |
25.75 |
24.94 |
25.40 |
9.0M |
| 2024-07-15 |
24.50 |
25.91 |
24.11 |
25.66 |
14.3M |
| 2024-07-12 |
23.91 |
25.24 |
23.91 |
24.90 |
12.9M |
| 2024-07-11 |
23.32 |
24.39 |
22.85 |
24.03 |
9.5M |
| 2024-07-10 |
23.69 |
23.74 |
23.06 |
23.23 |
6.5M |
| 2024-07-09 |
23.93 |
24.40 |
23.15 |
23.60 |
10.2M |
| 2024-07-08 |
24.51 |
25.42 |
23.76 |
23.93 |
13.1M |
| 2024-07-05 |
22.91 |
24.80 |
22.70 |
24.64 |
16.2M |
| 2024-07-04 |
23.18 |
23.65 |
22.80 |
22.99 |
8.6M |
| 2024-07-03 |
23.96 |
24.20 |
22.60 |
23.18 |
16.0M |
| 2024-07-02 |
25.65 |
25.67 |
23.49 |
23.80 |
16.2M |
| 2024-07-01 |
25.25 |
25.72 |
24.96 |
25.62 |
5.8M |
| 2024-06-28 |
25.63 |
25.88 |
24.97 |
25.23 |
8.2M |
| 2024-06-27 |
26.90 |
26.90 |
25.28 |
25.90 |
11.1M |
| 2024-06-26 |
26.03 |
27.18 |
25.87 |
27.08 |
7.1M |
| 2024-06-25 |
27.02 |
27.15 |
25.83 |
26.05 |
8.8M |
| 2024-06-24 |
28.05 |
28.05 |
26.52 |
26.79 |
8.8M |
| 2024-06-21 |
27.76 |
28.85 |
27.26 |
28.05 |
7.6M |
| 2024-06-20 |
28.34 |
28.65 |
27.37 |
27.76 |
10.0M |
| 2024-06-19 |
29.12 |
29.39 |
28.37 |
28.41 |
9.0M |
| 2024-06-18 |
29.29 |
29.55 |
28.50 |
29.40 |
11.2M |
| 2024-06-17 |
29.75 |
29.97 |
28.76 |
29.29 |
17.7M |
| 2024-06-14 |
30.64 |
31.83 |
29.50 |
29.70 |
25.1M |
| 2024-06-13 |
30.48 |
31.05 |
30.30 |
30.72 |
10.3M |
| 2024-06-12 |
30.60 |
30.98 |
30.35 |
30.62 |
6.2M |
| 2024-06-11 |
30.25 |
30.64 |
29.40 |
30.49 |
9.5M |
| 2024-06-07 |
31.57 |
31.57 |
30.13 |
30.34 |
12.3M |
| 2024-06-06 |
31.90 |
31.90 |
30.92 |
31.30 |
6.4M |
| 2024-06-05 |
31.08 |
31.86 |
30.79 |
31.58 |
6.1M |
| 2024-06-04 |
30.50 |
32.12 |
30.38 |
31.41 |
9.1M |
| 2024-06-03 |
31.00 |
31.30 |
29.90 |
30.50 |
12.4M |
| 2024-05-31 |
30.84 |
31.50 |
29.91 |
31.32 |
12.6M |
| 2024-05-30 |
30.56 |
30.95 |
29.92 |
30.36 |
6.3M |
| 2024-05-29 |
30.25 |
30.77 |
30.20 |
30.39 |
5.2M |
| 2024-05-28 |
30.74 |
31.00 |
30.02 |
30.39 |
6.0M |
| 2024-05-27 |
30.88 |
31.06 |
29.74 |
30.74 |
11.5M |
| 2024-05-24 |
30.80 |
30.99 |
30.16 |
30.70 |
8.5M |
| 2024-05-23 |
30.70 |
31.48 |
30.46 |
30.96 |
8.3M |
| 2024-05-22 |
32.07 |
32.20 |
30.52 |
30.97 |
20.0M |
| 2024-05-21 |
32.30 |
33.07 |
31.85 |
32.24 |
9.5M |
| 2024-05-20 |
32.20 |
32.74 |
30.87 |
32.50 |
15.4M |
| 2024-05-17 |
32.83 |
33.00 |
31.00 |
32.01 |
13.5M |
| 2024-05-16 |
33.00 |
33.29 |
32.45 |
32.82 |
8.6M |
| 2024-05-15 |
34.29 |
34.30 |
32.71 |
32.78 |
13.7M |
| 2024-05-14 |
35.20 |
35.41 |
34.35 |
34.47 |
8.7M |
| 2024-05-13 |
35.16 |
35.67 |
34.60 |
34.88 |
7.1M |
| 2024-05-10 |
35.40 |
35.40 |
34.28 |
35.10 |
7.3M |
| 2024-05-09 |
34.60 |
35.77 |
33.92 |
35.13 |
10.5M |
| 2024-05-08 |
34.36 |
35.61 |
34.25 |
34.55 |
17.8M |
| 2024-05-07 |
34.32 |
34.68 |
33.95 |
34.19 |
14.3M |
| 2024-05-06 |
34.92 |
34.92 |
33.60 |
34.01 |
17.7M |
| 2024-04-30 |
34.00 |
34.86 |
33.44 |
34.27 |
8.3M |
| 2024-04-29 |
33.66 |
34.45 |
33.34 |
33.72 |
9.0M |
| 2024-04-26 |
33.01 |
33.93 |
32.80 |
33.63 |
9.8M |
| 2024-04-25 |
32.28 |
33.93 |
31.50 |
33.30 |
13.1M |
| 2024-04-24 |
30.78 |
32.35 |
30.55 |
32.19 |
15.2M |
| 2024-04-23 |
29.31 |
31.16 |
27.52 |
30.58 |
16.9M |
| 2024-04-22 |
30.13 |
30.67 |
29.53 |
29.90 |
7.3M |
| 2024-04-19 |
30.01 |
30.28 |
28.93 |
29.87 |
13.8M |
| 2024-04-18 |
30.82 |
31.03 |
29.83 |
30.31 |
11.1M |
| 2024-04-17 |
30.42 |
31.10 |
30.09 |
30.83 |
8.6M |
| 2024-04-16 |
30.83 |
31.10 |
29.22 |
30.07 |
14.3M |
| 2024-04-15 |
31.02 |
31.82 |
30.54 |
31.05 |
9.3M |
| 2024-04-12 |
30.35 |
32.03 |
30.26 |
31.02 |
9.2M |
| 2024-04-11 |
30.22 |
30.95 |
29.96 |
30.48 |
6.6M |
| 2024-04-10 |
30.91 |
30.91 |
29.75 |
30.22 |
10.2M |
| 2024-04-09 |
30.43 |
31.01 |
29.83 |
30.92 |
11.7M |
| 2024-04-08 |
31.23 |
31.82 |
30.42 |
30.48 |
10.2M |
| 2024-04-03 |
31.24 |
31.79 |
30.59 |
31.32 |
7.4M |
| 2024-04-02 |
31.81 |
31.97 |
31.01 |
31.25 |
10.3M |
| 2024-04-01 |
30.88 |
32.03 |
30.82 |
31.71 |
10.9M |
| 2024-03-29 |
31.08 |
31.35 |
30.43 |
30.83 |
8.6M |
| 2024-03-28 |
30.13 |
31.23 |
29.75 |
31.05 |
14.2M |
| 2024-03-27 |
30.41 |
31.25 |
29.48 |
30.03 |
18.2M |
| 2024-03-26 |
31.67 |
32.08 |
30.17 |
30.34 |
18.0M |
| 2024-03-25 |
32.57 |
32.92 |
31.73 |
31.86 |
12.6M |
| 2024-03-22 |
33.58 |
33.67 |
31.90 |
32.90 |
19.0M |
| 2024-03-21 |
33.92 |
35.67 |
33.26 |
34.23 |
14.6M |
| 2024-03-20 |
33.43 |
33.75 |
32.92 |
33.61 |
11.2M |
| 2024-03-19 |
33.75 |
34.42 |
33.27 |
33.43 |
11.6M |
| 2024-03-18 |
33.95 |
34.13 |
32.98 |
34.08 |
21.2M |
| 2024-03-15 |
31.50 |
34.58 |
31.32 |
34.50 |
29.3M |
| 2024-03-14 |
33.75 |
35.08 |
31.67 |
32.02 |
36.2M |
| 2024-03-13 |
29.84 |
31.39 |
29.59 |
31.06 |
18.9M |
| 2024-03-12 |
28.78 |
30.42 |
28.77 |
30.16 |
21.8M |
| 2024-03-11 |
28.61 |
29.03 |
28.00 |
29.03 |
11.5M |
| 2024-03-08 |
28.05 |
28.74 |
27.70 |
28.60 |
12.6M |
| 2024-03-07 |
28.45 |
28.98 |
27.48 |
27.51 |
14.8M |
| 2024-03-06 |
28.58 |
29.13 |
28.21 |
28.68 |
10.3M |
| 2024-03-05 |
28.97 |
29.41 |
27.92 |
28.67 |
16.0M |
| 2024-03-04 |
28.58 |
30.00 |
28.41 |
29.36 |
19.3M |
| 2024-03-01 |
28.25 |
28.57 |
27.33 |
28.40 |
17.3M |
| 2024-02-29 |
27.08 |
28.57 |
26.86 |
28.53 |
20.5M |
| 2024-02-28 |
29.29 |
30.83 |
26.94 |
27.16 |
31.9M |
| 2024-02-27 |
26.99 |
28.83 |
26.43 |
28.57 |
25.1M |
| 2024-02-26 |
26.54 |
27.08 |
25.84 |
26.73 |
27.0M |
| 2024-02-23 |
25.20 |
25.83 |
24.88 |
25.58 |
15.9M |
| 2024-02-22 |
24.62 |
25.33 |
24.51 |
25.24 |
14.8M |
| 2024-02-21 |
25.00 |
25.97 |
24.77 |
24.93 |
19.7M |
| 2024-02-20 |
24.35 |
26.70 |
24.31 |
25.41 |
30.8M |
| 2024-02-19 |
23.96 |
25.03 |
23.42 |
24.85 |
32.3M |
| 2024-02-08 |
23.33 |
23.83 |
22.19 |
23.59 |
37.5M |
| 2024-02-07 |
24.30 |
25.21 |
22.41 |
23.18 |
46.6M |
| 2024-02-06 |
21.20 |
24.79 |
20.67 |
24.29 |
43.8M |
| 2024-02-05 |
21.18 |
22.50 |
19.69 |
20.67 |
39.8M |
| 2024-02-02 |
23.01 |
23.27 |
20.98 |
21.66 |
28.2M |
| 2024-02-01 |
22.74 |
24.09 |
21.90 |
22.83 |
29.8M |
| 2024-01-31 |
23.67 |
24.02 |
22.12 |
22.40 |
27.5M |
| 2024-01-30 |
22.95 |
24.60 |
22.25 |
23.48 |
33.1M |
| 2024-01-29 |
27.22 |
27.38 |
23.26 |
23.39 |
45.7M |
| 2024-01-26 |
26.75 |
28.80 |
25.95 |
27.23 |
30.2M |
| 2024-01-25 |
27.50 |
28.41 |
23.75 |
27.18 |
42.4M |
| 2024-01-10 |
29.92 |
30.00 |
28.92 |
29.02 |
12.9M |
| 2024-01-09 |
29.48 |
30.08 |
28.25 |
29.92 |
20.5M |
| 2024-01-08 |
30.10 |
30.38 |
29.07 |
29.33 |
16.1M |
| 2024-01-05 |
30.00 |
31.25 |
29.67 |
29.88 |
21.9M |
| 2024-01-04 |
29.92 |
30.21 |
29.33 |
30.08 |
11.5M |
| 2024-01-03 |
30.53 |
31.10 |
29.03 |
29.82 |
16.3M |
| 2024-01-02 |
30.50 |
30.93 |
29.86 |
30.48 |
12.7M |