| 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 |
| 2023-12-29 |
18,603.00 |
18,603.00 |
17,677.00 |
18,518.00 |
0.0M |
| 2023-12-28 |
17,593.00 |
18,855.00 |
17,593.00 |
18,603.00 |
0.0M |
| 2023-12-27 |
17,508.00 |
17,593.00 |
17,508.00 |
17,593.00 |
0.0M |
| 2023-12-26 |
17,256.00 |
17,508.00 |
17,256.00 |
17,256.00 |
0.0M |
| 2023-12-25 |
16,835.00 |
17,003.00 |
16,835.00 |
17,003.00 |
0.0M |
| 2023-12-15 |
16,835.00 |
16,834.90 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-12-13 |
18,596.92 |
18,596.92 |
18,596.92 |
17,256.00 |
0.0M |
| 2023-12-08 |
17,256.00 |
17,256.00 |
17,256.00 |
17,256.00 |
0.0M |
| 2023-12-06 |
16,835.00 |
16,834.90 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-12-05 |
17,593.00 |
17,593.00 |
15,656.00 |
16,751.00 |
0.0M |
| 2023-12-04 |
17,003.00 |
17,003.00 |
17,003.00 |
17,003.00 |
0.0M |
| 2023-11-30 |
17,172.00 |
17,172.00 |
17,172.00 |
17,172.00 |
0.0M |
| 2023-11-28 |
16,835.00 |
17,593.00 |
16,835.00 |
17,593.00 |
0.0M |
| 2023-11-24 |
15,572.00 |
16,835.00 |
15,572.00 |
16,835.00 |
0.0M |
| 2023-11-10 |
17,003.00 |
17,003.00 |
17,003.00 |
17,003.00 |
0.0M |
| 2023-11-03 |
15,993.00 |
16,582.00 |
15,993.00 |
16,582.00 |
0.0M |
| 2023-10-31 |
15,236.00 |
15,236.00 |
15,236.00 |
15,236.00 |
0.0M |
| 2023-10-30 |
16,751.00 |
16,751.00 |
16,751.00 |
16,751.00 |
0.0M |
| 2023-10-27 |
16,330.00 |
16,330.00 |
16,330.00 |
16,330.00 |
0.0M |
| 2023-10-20 |
15,572.00 |
15,572.00 |
15,572.00 |
15,572.00 |
0.0M |
| 2023-10-17 |
16,667.00 |
16,667.00 |
16,667.00 |
16,667.00 |
0.0M |
| 2023-10-16 |
16,919.00 |
17,003.00 |
16,414.00 |
17,003.00 |
0.0M |
| 2023-10-11 |
17,677.00 |
18,182.00 |
17,677.00 |
18,182.00 |
0.0M |
| 2023-10-10 |
17,677.00 |
17,677.00 |
17,677.00 |
17,677.00 |
0.0M |
| 2023-10-06 |
17,172.00 |
17,172.00 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-10-05 |
17,593.00 |
17,593.00 |
17,593.00 |
17,593.00 |
0.0M |
| 2023-10-04 |
16,835.00 |
18,013.00 |
16,835.00 |
18,013.00 |
0.0M |
| 2023-10-02 |
17,340.00 |
18,518.40 |
17,087.00 |
18,518.00 |
0.0M |
| 2023-09-29 |
19,613.00 |
19,612.70 |
16,835.00 |
18,855.00 |
0.0M |
| 2023-09-28 |
16,835.00 |
18,266.00 |
16,835.00 |
18,266.00 |
0.0M |
| 2023-09-22 |
19,444.00 |
19,444.30 |
17,003.00 |
18,518.00 |
0.0M |
| 2023-09-21 |
17,256.00 |
18,603.00 |
17,256.00 |
18,603.00 |
0.0M |
| 2023-09-20 |
19,108.00 |
19,107.60 |
19,108.00 |
19,108.00 |
0.0M |
| 2023-09-18 |
17,340.00 |
17,508.30 |
17,340.00 |
17,508.00 |
0.0M |
| 2023-09-15 |
19,192.00 |
19,191.80 |
19,192.00 |
19,192.00 |
0.0M |
| 2023-09-14 |
17,340.00 |
17,929.20 |
17,340.00 |
17,929.00 |
0.0M |
| 2023-09-13 |
17,087.00 |
17,676.70 |
17,087.00 |
17,677.00 |
0.0M |
| 2023-09-12 |
16,835.00 |
18,013.00 |
16,835.00 |
18,013.00 |
0.0M |
| 2023-09-11 |
17,172.00 |
18,013.00 |
17,003.00 |
17,003.00 |
0.0M |
| 2023-09-08 |
18,771.00 |
18,771.00 |
18,771.00 |
18,771.00 |
0.0M |
| 2023-09-07 |
18,098.00 |
18,098.00 |
17,677.00 |
17,677.00 |
0.0M |
| 2023-09-06 |
18,518.00 |
18,518.00 |
18,518.00 |
18,518.00 |
0.0M |
| 2023-09-05 |
16,835.00 |
18,434.00 |
16,835.00 |
17,172.00 |
0.0M |
| 2023-08-31 |
20,034.00 |
20,034.00 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-08-25 |
16,835.00 |
18,687.00 |
16,835.00 |
18,687.00 |
0.0M |
| 2023-08-24 |
16,835.00 |
18,687.00 |
16,835.00 |
18,687.00 |
0.0M |
| 2023-08-17 |
17,256.00 |
17,256.00 |
17,256.00 |
17,256.00 |
0.0M |
| 2023-08-16 |
15,993.00 |
15,993.00 |
15,909.00 |
15,909.00 |
0.0M |
| 2023-08-15 |
16,330.00 |
16,330.00 |
16,330.00 |
16,330.00 |
0.0M |
| 2023-08-07 |
16,667.00 |
16,667.00 |
16,582.00 |
16,582.00 |
0.0M |
| 2023-08-04 |
16,667.00 |
16,667.00 |
16,667.00 |
16,667.00 |
0.0M |
| 2023-08-02 |
16,667.00 |
16,667.00 |
16,667.00 |
16,667.00 |
0.0M |
| 2023-07-31 |
18,350.00 |
18,350.00 |
18,350.00 |
18,350.00 |
0.0M |
| 2023-07-27 |
15,825.00 |
18,855.00 |
15,825.00 |
18,855.00 |
0.0M |
| 2023-07-25 |
16,162.00 |
17,172.00 |
15,825.00 |
17,172.00 |
0.0M |
| 2023-07-21 |
17,424.00 |
17,424.20 |
17,424.00 |
17,424.00 |
0.0M |
| 2023-07-20 |
17,256.00 |
17,255.80 |
17,256.00 |
17,256.00 |
0.0M |
| 2023-07-18 |
16,751.00 |
17,676.70 |
16,751.00 |
17,677.00 |
0.0M |
| 2023-07-17 |
16,751.00 |
16,751.00 |
16,751.00 |
16,751.00 |
0.0M |
| 2023-07-14 |
16,077.00 |
16,077.00 |
15,572.00 |
15,572.00 |
0.0M |
| 2023-07-12 |
16,667.00 |
17,003.00 |
16,667.00 |
17,003.00 |
0.0M |
| 2023-07-11 |
17,508.00 |
17,508.00 |
17,508.00 |
17,508.00 |
0.0M |
| 2023-07-07 |
15,656.00 |
18,434.00 |
15,656.00 |
17,087.00 |
0.0M |
| 2023-07-05 |
17,087.00 |
17,087.00 |
17,087.00 |
17,087.00 |
0.0M |
| 2023-07-04 |
18,013.00 |
18,013.00 |
15,909.00 |
15,909.00 |
0.0M |
| 2023-07-03 |
16,667.00 |
18,350.00 |
16,667.00 |
16,667.00 |
0.0M |
| 2023-06-30 |
18,518.00 |
18,518.00 |
18,518.00 |
18,518.00 |
0.0M |
| 2023-06-28 |
18,518.00 |
18,518.00 |
18,518.00 |
18,518.00 |
0.0M |
| 2023-06-26 |
18,518.00 |
18,518.00 |
18,518.00 |
18,518.00 |
0.0M |
| 2023-06-23 |
17,256.00 |
18,518.00 |
16,919.00 |
17,003.00 |
0.0M |
| 2023-06-21 |
17,593.00 |
18,771.00 |
17,508.00 |
18,771.00 |
0.0M |
| 2023-06-20 |
17,256.00 |
19,023.00 |
17,256.00 |
19,023.00 |
0.1M |
| 2023-06-19 |
14,899.00 |
17,340.00 |
14,899.00 |
17,340.00 |
0.0M |
| 2023-06-16 |
16,751.00 |
16,751.00 |
15,825.00 |
15,825.00 |
0.0M |
| 2023-06-15 |
17,087.00 |
17,087.00 |
14,815.00 |
15,236.00 |
0.0M |
| 2023-06-14 |
16,667.00 |
16,667.00 |
15,320.00 |
15,572.00 |
0.0M |
| 2023-06-13 |
16,246.00 |
16,246.00 |
15,151.00 |
15,151.00 |
0.0M |
| 2023-06-12 |
15,151.00 |
15,572.00 |
14,731.00 |
14,815.00 |
0.0M |
| 2023-06-09 |
15,067.00 |
16,751.00 |
14,226.00 |
14,226.00 |
0.0M |
| 2023-06-08 |
15,067.00 |
15,236.00 |
14,983.00 |
15,236.00 |
0.0M |
| 2023-06-07 |
14,057.00 |
14,731.00 |
13,889.00 |
13,889.00 |
0.0M |
| 2023-06-06 |
14,478.00 |
14,478.00 |
13,552.00 |
14,057.00 |
0.0M |
| 2023-06-05 |
15,488.00 |
15,488.10 |
14,478.00 |
14,478.00 |
0.0M |
| 2023-06-02 |
15,909.00 |
17,340.00 |
15,909.00 |
15,909.00 |
0.0M |
| 2023-06-01 |
16,582.00 |
17,677.00 |
16,582.00 |
17,677.00 |
0.0M |
| 2023-05-31 |
16,835.00 |
18,350.00 |
16,835.00 |
18,350.00 |
0.0M |
| 2023-05-30 |
17,003.00 |
18,687.00 |
17,003.00 |
18,687.00 |
0.0M |
| 2023-05-26 |
14,226.00 |
17,003.00 |
14,226.00 |
17,003.00 |
0.0M |
| 2023-05-23 |
14,310.00 |
15,488.00 |
14,310.00 |
15,488.00 |
0.0M |
| 2023-05-22 |
15,572.00 |
15,572.00 |
15,572.00 |
15,572.00 |
0.0M |
| 2023-05-19 |
16,330.00 |
16,330.00 |
16,330.00 |
16,330.00 |
0.0M |
| 2023-05-17 |
13,973.00 |
15,067.00 |
13,973.00 |
15,067.00 |
0.0M |
| 2023-05-16 |
13,889.00 |
13,889.00 |
13,720.00 |
13,720.00 |
0.0M |
| 2023-05-12 |
13,720.00 |
15,067.00 |
13,720.00 |
15,067.00 |
0.0M |
| 2023-05-08 |
13,720.00 |
13,720.00 |
13,720.00 |
13,720.00 |
0.0M |
| 2023-05-04 |
14,310.00 |
14,310.00 |
14,310.00 |
14,310.00 |
0.0M |
| 2023-04-28 |
14,562.00 |
15,151.00 |
14,562.00 |
15,151.00 |
0.0M |
| 2023-04-27 |
13,805.00 |
13,889.00 |
13,805.00 |
13,889.00 |
0.0M |
| 2023-04-26 |
12,626.00 |
12,626.00 |
12,626.00 |
12,626.00 |
0.0M |
| 2023-04-25 |
13,636.00 |
13,636.00 |
13,636.00 |
13,636.00 |
0.0M |
| 2023-04-24 |
13,973.00 |
14,226.00 |
13,805.00 |
14,226.00 |
0.0M |
| 2023-04-21 |
14,141.00 |
14,226.00 |
14,141.00 |
14,226.00 |
0.0M |
| 2023-04-20 |
13,468.00 |
13,468.00 |
13,468.00 |
13,468.00 |
0.0M |
| 2023-04-18 |
13,889.00 |
13,889.00 |
13,889.00 |
13,889.00 |
0.0M |
| 2023-04-17 |
13,805.00 |
13,973.00 |
13,805.00 |
13,973.00 |
0.0M |
| 2023-04-14 |
13,889.00 |
13,889.00 |
13,720.00 |
13,805.00 |
0.0M |
| 2023-04-13 |
13,720.00 |
13,720.00 |
13,720.00 |
13,720.00 |
0.0M |
| 2023-04-12 |
14,226.00 |
14,646.00 |
13,468.00 |
14,141.00 |
0.0M |
| 2023-04-11 |
13,552.00 |
14,226.00 |
13,552.00 |
14,226.00 |
0.0M |
| 2023-04-07 |
13,805.00 |
14,226.00 |
13,805.00 |
14,226.00 |
0.0M |
| 2023-04-06 |
13,889.00 |
14,478.00 |
13,889.00 |
14,478.00 |
0.0M |
| 2023-04-05 |
14,310.00 |
14,478.00 |
13,973.00 |
14,310.00 |
0.0M |
| 2023-03-31 |
14,310.00 |
14,646.00 |
14,310.00 |
14,646.00 |
0.0M |
| 2023-03-30 |
14,394.00 |
14,394.00 |
14,141.00 |
14,310.00 |
0.0M |
| 2023-03-27 |
13,889.00 |
14,562.00 |
13,889.00 |
14,562.00 |
0.0M |
| 2023-03-23 |
14,310.00 |
15,067.00 |
14,310.00 |
15,067.00 |
0.0M |
| 2023-03-20 |
14,310.00 |
14,310.00 |
14,310.00 |
14,310.00 |
0.0M |
| 2023-03-17 |
13,131.00 |
14,057.00 |
13,131.00 |
14,057.00 |
0.0M |
| 2023-03-15 |
13,468.00 |
13,468.00 |
13,468.00 |
13,468.00 |
0.0M |
| 2023-03-10 |
12,795.00 |
13,468.00 |
12,710.00 |
13,468.00 |
0.0M |
| 2023-03-09 |
13,468.00 |
13,636.00 |
12,963.00 |
13,636.00 |
0.0M |
| 2023-03-08 |
13,131.00 |
13,468.00 |
12,795.00 |
13,468.00 |
0.0M |
| 2023-03-07 |
12,710.00 |
13,131.00 |
12,626.00 |
13,131.00 |
0.0M |
| 2023-03-06 |
13,889.00 |
13,889.00 |
13,889.00 |
13,889.00 |
0.0M |
| 2023-03-03 |
14,310.00 |
14,310.00 |
13,889.00 |
13,889.00 |
0.0M |
| 2023-03-01 |
14,310.00 |
14,394.00 |
14,310.00 |
14,394.00 |
0.0M |
| 2023-02-28 |
15,151.00 |
15,151.00 |
15,151.00 |
15,151.00 |
0.0M |
| 2023-02-27 |
12,626.00 |
14,815.00 |
12,626.00 |
14,562.00 |
0.0M |
| 2023-02-24 |
13,973.00 |
15,572.30 |
13,805.00 |
13,805.00 |
0.0M |
| 2023-02-23 |
15,488.00 |
15,488.10 |
15,236.00 |
15,236.00 |
0.0M |
| 2023-02-22 |
15,177.00 |
15,488.10 |
14,632.00 |
15,488.00 |
0.0M |
| 2023-02-21 |
14,788.00 |
15,099.00 |
14,788.00 |
15,099.00 |
0.0M |
| 2023-02-20 |
14,788.00 |
14,787.70 |
14,710.00 |
14,788.00 |
0.0M |
| 2023-02-17 |
15,099.00 |
15,099.00 |
14,087.00 |
14,632.00 |
0.0M |
| 2023-02-16 |
14,632.00 |
14,632.00 |
14,632.00 |
14,632.00 |
0.0M |
| 2023-02-14 |
14,710.00 |
14,709.80 |
14,710.00 |
14,710.00 |
0.0M |
| 2023-02-13 |
14,710.00 |
14,709.80 |
14,710.00 |
14,710.00 |
0.0M |
| 2023-02-10 |
14,009.00 |
14,009.40 |
14,009.00 |
14,009.00 |
0.0M |
| 2023-02-09 |
14,399.00 |
14,943.30 |
14,399.00 |
14,943.00 |
0.0M |
| 2023-02-06 |
14,165.00 |
14,476.30 |
14,165.00 |
14,476.00 |
0.0M |
| 2023-02-01 |
14,087.00 |
14,165.00 |
14,087.00 |
14,165.00 |
0.0M |
| 2023-01-27 |
14,243.00 |
14,242.90 |
14,243.00 |
14,243.00 |
0.0M |
| 2023-01-17 |
13,465.00 |
13,464.60 |
13,465.00 |
13,465.00 |
0.0M |
| 2023-01-13 |
12,531.00 |
13,620.20 |
12,375.00 |
13,542.00 |
0.0M |
| 2023-01-12 |
13,698.00 |
13,698.00 |
13,698.00 |
13,698.00 |
0.0M |
| 2023-01-05 |
12,608.00 |
13,620.20 |
12,608.00 |
13,620.00 |
0.0M |
| 2023-01-04 |
12,686.00 |
13,931.50 |
12,686.00 |
13,932.00 |
0.0M |