| 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 |
| 2024-12-30 |
762.00 |
787.00 |
762.00 |
787.00 |
0.0M |
| 2024-12-27 |
750.00 |
777.00 |
746.00 |
768.00 |
0.0M |
| 2024-12-26 |
749.00 |
750.00 |
735.00 |
750.00 |
0.0M |
| 2024-12-25 |
760.00 |
760.00 |
731.00 |
756.00 |
0.0M |
| 2024-12-24 |
778.00 |
788.00 |
770.00 |
775.00 |
0.0M |
| 2024-12-23 |
796.00 |
801.00 |
778.00 |
791.00 |
0.0M |
| 2024-12-20 |
795.00 |
798.00 |
777.00 |
791.00 |
0.0M |
| 2024-12-19 |
777.00 |
799.00 |
776.00 |
799.00 |
0.0M |
| 2024-12-18 |
800.00 |
802.00 |
778.00 |
799.00 |
0.0M |
| 2024-12-17 |
789.00 |
806.00 |
775.00 |
800.00 |
0.0M |
| 2024-12-16 |
798.00 |
805.00 |
796.00 |
804.00 |
0.0M |
| 2024-12-13 |
800.00 |
805.00 |
774.00 |
798.00 |
0.0M |
| 2024-12-12 |
808.00 |
808.00 |
800.00 |
800.00 |
0.0M |
| 2024-12-11 |
803.00 |
810.00 |
798.00 |
798.00 |
0.0M |
| 2024-12-10 |
805.00 |
806.00 |
803.00 |
803.00 |
0.0M |
| 2024-12-09 |
817.00 |
819.00 |
806.00 |
806.00 |
0.0M |
| 2024-12-06 |
835.00 |
835.00 |
807.00 |
817.00 |
0.0M |
| 2024-12-05 |
830.00 |
838.00 |
821.00 |
833.00 |
0.0M |
| 2024-12-04 |
846.00 |
846.00 |
820.00 |
844.00 |
0.0M |
| 2024-12-03 |
834.00 |
845.00 |
820.00 |
845.00 |
0.0M |
| 2024-12-02 |
845.00 |
848.00 |
835.00 |
848.00 |
0.0M |
| 2024-11-29 |
850.00 |
850.00 |
832.00 |
850.00 |
0.0M |
| 2024-11-28 |
853.00 |
853.00 |
827.00 |
850.00 |
0.0M |
| 2024-11-27 |
849.00 |
850.00 |
841.00 |
850.00 |
0.0M |
| 2024-11-26 |
841.00 |
849.00 |
841.00 |
849.00 |
0.0M |
| 2024-11-25 |
845.00 |
851.00 |
841.00 |
846.00 |
0.0M |
| 2024-11-22 |
850.00 |
852.00 |
841.00 |
845.00 |
0.0M |
| 2024-11-21 |
854.00 |
854.00 |
841.00 |
850.00 |
0.0M |
| 2024-11-20 |
854.00 |
854.00 |
827.00 |
851.00 |
0.0M |
| 2024-11-19 |
837.00 |
837.00 |
837.00 |
837.00 |
0.0M |
| 2024-11-18 |
820.00 |
837.00 |
820.00 |
835.00 |
0.0M |
| 2024-11-15 |
819.00 |
838.00 |
803.00 |
835.00 |
0.0M |
| 2024-11-14 |
835.00 |
850.00 |
814.00 |
819.00 |
0.0M |
| 2024-11-13 |
848.00 |
852.00 |
834.00 |
849.00 |
0.0M |
| 2024-11-12 |
845.00 |
849.00 |
830.00 |
849.00 |
0.0M |
| 2024-11-11 |
848.00 |
848.00 |
830.00 |
845.00 |
0.0M |
| 2024-11-08 |
845.00 |
849.00 |
830.00 |
833.00 |
0.0M |
| 2024-11-07 |
844.00 |
845.00 |
839.00 |
845.00 |
0.0M |
| 2024-11-06 |
845.00 |
845.00 |
819.00 |
839.00 |
0.0M |
| 2024-11-05 |
837.00 |
840.00 |
832.00 |
834.00 |
0.0M |
| 2024-11-01 |
825.00 |
830.00 |
822.00 |
822.00 |
0.0M |
| 2024-10-31 |
818.00 |
830.00 |
807.00 |
830.00 |
0.0M |
| 2024-10-30 |
800.00 |
830.00 |
800.00 |
826.00 |
0.0M |
| 2024-10-29 |
781.00 |
806.00 |
781.00 |
792.00 |
0.0M |
| 2024-10-28 |
776.00 |
801.00 |
776.00 |
780.00 |
0.0M |
| 2024-10-25 |
795.00 |
800.00 |
772.00 |
776.00 |
0.0M |
| 2024-10-24 |
822.00 |
825.00 |
797.00 |
810.00 |
0.0M |
| 2024-10-23 |
846.00 |
846.00 |
820.00 |
825.00 |
0.0M |
| 2024-10-22 |
846.00 |
859.00 |
836.00 |
846.00 |
0.0M |
| 2024-10-21 |
848.00 |
859.00 |
830.00 |
846.00 |
0.0M |
| 2024-10-18 |
841.00 |
848.00 |
826.00 |
848.00 |
0.0M |
| 2024-10-17 |
855.00 |
855.00 |
824.00 |
854.00 |
0.0M |
| 2024-10-16 |
839.00 |
869.00 |
839.00 |
852.00 |
0.0M |
| 2024-10-15 |
879.00 |
880.00 |
840.00 |
869.00 |
0.0M |
| 2024-10-11 |
861.00 |
933.00 |
845.00 |
885.00 |
0.0M |
| 2024-10-10 |
858.00 |
861.00 |
844.00 |
861.00 |
0.0M |
| 2024-10-09 |
833.00 |
856.00 |
825.00 |
852.00 |
0.0M |
| 2024-10-08 |
830.00 |
846.00 |
829.00 |
842.00 |
0.0M |
| 2024-10-07 |
847.00 |
847.00 |
832.00 |
836.00 |
0.0M |
| 2024-10-04 |
832.00 |
839.00 |
823.00 |
839.00 |
0.0M |
| 2024-10-03 |
821.00 |
845.00 |
820.00 |
845.00 |
0.0M |
| 2024-10-02 |
843.00 |
843.00 |
821.00 |
823.00 |
0.0M |
| 2024-10-01 |
842.00 |
842.00 |
825.00 |
837.00 |
0.0M |
| 2024-09-30 |
827.00 |
840.00 |
815.00 |
839.00 |
0.0M |
| 2024-09-27 |
843.00 |
849.00 |
836.00 |
842.00 |
0.0M |
| 2024-09-26 |
845.00 |
849.00 |
835.00 |
839.00 |
0.0M |
| 2024-09-25 |
849.00 |
849.00 |
840.00 |
842.00 |
0.0M |
| 2024-09-24 |
850.00 |
855.00 |
840.00 |
841.00 |
0.0M |
| 2024-09-20 |
830.00 |
857.00 |
830.00 |
851.00 |
0.0M |
| 2024-09-19 |
843.00 |
859.00 |
825.00 |
845.00 |
0.0M |
| 2024-09-18 |
833.00 |
855.00 |
833.00 |
843.00 |
0.0M |
| 2024-09-17 |
835.00 |
840.00 |
826.00 |
830.00 |
0.0M |
| 2024-09-13 |
833.00 |
854.00 |
824.00 |
842.00 |
0.0M |
| 2024-09-12 |
843.00 |
845.00 |
826.00 |
841.00 |
0.0M |
| 2024-09-11 |
856.00 |
860.00 |
829.00 |
842.00 |
0.0M |
| 2024-09-10 |
860.00 |
869.00 |
850.00 |
859.00 |
0.0M |
| 2024-09-09 |
849.00 |
867.00 |
838.00 |
864.00 |
0.0M |
| 2024-09-06 |
861.00 |
876.00 |
850.00 |
873.00 |
0.0M |
| 2024-09-05 |
875.00 |
888.00 |
875.00 |
876.00 |
0.0M |
| 2024-09-04 |
889.00 |
895.00 |
852.00 |
871.00 |
0.0M |
| 2024-09-03 |
910.00 |
923.00 |
900.00 |
912.00 |
0.0M |
| 2024-09-02 |
949.00 |
949.00 |
892.00 |
912.00 |
0.0M |
| 2024-08-30 |
953.00 |
960.00 |
937.00 |
938.00 |
0.0M |
| 2024-08-29 |
931.00 |
953.00 |
931.00 |
953.00 |
0.0M |
| 2024-08-28 |
964.00 |
970.00 |
909.00 |
941.00 |
0.0M |
| 2024-08-27 |
915.00 |
964.00 |
914.00 |
961.00 |
0.0M |
| 2024-08-26 |
870.00 |
930.00 |
870.00 |
927.00 |
0.0M |
| 2024-08-23 |
851.00 |
879.00 |
851.00 |
870.00 |
0.0M |
| 2024-08-22 |
851.00 |
862.00 |
830.00 |
861.00 |
0.0M |
| 2024-08-21 |
865.00 |
866.00 |
853.00 |
857.00 |
0.0M |
| 2024-08-20 |
865.00 |
882.00 |
851.00 |
880.00 |
0.0M |
| 2024-08-19 |
859.00 |
870.00 |
833.00 |
859.00 |
0.0M |
| 2024-08-16 |
845.00 |
861.00 |
843.00 |
861.00 |
0.0M |
| 2024-08-15 |
816.00 |
848.00 |
810.00 |
831.00 |
0.0M |
| 2024-08-14 |
793.00 |
818.00 |
790.00 |
818.00 |
0.0M |
| 2024-08-13 |
763.00 |
795.00 |
748.00 |
795.00 |
0.0M |
| 2024-08-09 |
765.00 |
779.00 |
740.00 |
748.00 |
0.0M |
| 2024-08-08 |
735.00 |
770.00 |
727.00 |
750.00 |
0.0M |
| 2024-08-07 |
721.00 |
773.00 |
720.00 |
734.00 |
0.0M |
| 2024-08-06 |
670.00 |
739.00 |
657.00 |
736.00 |
0.0M |
| 2024-08-05 |
710.00 |
725.00 |
639.00 |
639.00 |
0.2M |
| 2024-08-02 |
881.00 |
881.00 |
760.00 |
789.00 |
0.2M |
| 2024-08-01 |
920.00 |
934.00 |
901.00 |
906.00 |
0.0M |
| 2024-07-31 |
925.00 |
937.00 |
905.00 |
916.00 |
0.0M |
| 2024-07-30 |
910.00 |
947.00 |
893.00 |
945.00 |
0.0M |
| 2024-07-29 |
896.00 |
931.00 |
896.00 |
904.00 |
0.0M |
| 2024-07-26 |
904.00 |
921.00 |
896.00 |
896.00 |
0.0M |
| 2024-07-25 |
940.00 |
941.00 |
888.00 |
906.00 |
0.2M |
| 2024-07-24 |
999.00 |
1,008.00 |
948.00 |
958.00 |
0.1M |
| 2024-07-23 |
1,016.00 |
1,043.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2024-07-22 |
1,008.00 |
1,025.00 |
979.00 |
1,000.00 |
0.1M |
| 2024-07-19 |
1,008.00 |
1,037.00 |
1,004.00 |
1,014.00 |
0.0M |
| 2024-07-18 |
1,023.00 |
1,023.00 |
1,002.00 |
1,018.00 |
0.0M |
| 2024-07-17 |
1,038.00 |
1,047.00 |
1,004.00 |
1,034.00 |
0.0M |
| 2024-07-16 |
1,023.00 |
1,118.00 |
1,002.00 |
1,035.00 |
0.1M |
| 2024-07-12 |
996.00 |
1,108.00 |
990.00 |
1,083.00 |
0.1M |
| 2024-07-11 |
992.00 |
999.00 |
967.00 |
995.00 |
0.0M |
| 2024-07-10 |
984.00 |
1,005.00 |
963.00 |
984.00 |
0.0M |
| 2024-07-09 |
1,007.00 |
1,015.00 |
967.00 |
973.00 |
0.1M |
| 2024-07-08 |
1,048.00 |
1,048.00 |
1,002.00 |
1,004.00 |
0.0M |
| 2024-07-05 |
1,011.00 |
1,060.00 |
1,003.00 |
1,040.00 |
0.1M |
| 2024-07-04 |
1,064.00 |
1,070.00 |
1,017.00 |
1,018.00 |
0.1M |
| 2024-07-03 |
1,084.00 |
1,120.00 |
1,057.00 |
1,065.00 |
0.1M |
| 2024-07-02 |
1,096.00 |
1,228.00 |
1,073.00 |
1,106.00 |
0.5M |
| 2024-07-01 |
1,035.00 |
1,144.00 |
1,000.00 |
1,070.00 |
0.4M |
| 2024-06-28 |
1,105.00 |
1,126.00 |
1,033.00 |
1,045.00 |
0.2M |
| 2024-06-27 |
1,171.00 |
1,240.00 |
1,071.00 |
1,090.00 |
0.6M |
| 2024-06-26 |
1,070.00 |
1,340.00 |
1,065.00 |
1,172.00 |
3.1M |
| 2024-06-25 |
1,065.00 |
1,110.00 |
1,013.00 |
1,045.00 |
0.6M |
| 2024-06-24 |
950.00 |
1,064.00 |
950.00 |
1,060.00 |
0.5M |
| 2024-06-21 |
952.00 |
976.00 |
928.00 |
958.00 |
0.1M |
| 2024-06-20 |
950.00 |
998.00 |
938.00 |
958.00 |
0.2M |
| 2024-06-19 |
956.00 |
966.00 |
931.00 |
963.00 |
0.1M |
| 2024-06-18 |
1,010.00 |
1,047.00 |
970.00 |
971.00 |
0.2M |
| 2024-06-17 |
1,031.00 |
1,038.00 |
997.00 |
999.00 |
0.1M |
| 2024-06-14 |
1,055.00 |
1,080.00 |
1,021.00 |
1,031.00 |
0.3M |
| 2024-06-13 |
1,220.00 |
1,220.00 |
1,080.00 |
1,102.00 |
0.7M |
| 2024-06-12 |
1,246.00 |
1,310.00 |
1,160.00 |
1,199.00 |
2.7M |
| 2024-06-11 |
1,308.00 |
1,362.00 |
1,150.00 |
1,186.00 |
3.6M |