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
2024-12-31 627.00 643.50 625.15 638.45 0.1M
2024-12-30 649.70 651.20 625.50 627.75 0.1M
2024-12-27 641.00 648.00 630.15 642.25 0.1M
2024-12-26 657.70 677.50 637.00 639.20 0.2M
2024-12-24 644.80 678.40 636.50 658.65 0.3M
2024-12-23 635.20 644.85 629.00 640.95 0.1M
2024-12-20 658.00 667.50 636.10 638.60 0.1M
2024-12-19 639.00 661.50 633.30 650.95 0.1M
2024-12-18 667.00 667.00 642.35 648.55 0.1M
2024-12-17 666.10 684.95 660.10 667.00 0.2M
2024-12-16 631.00 683.00 631.00 678.30 0.7M
2024-12-13 639.15 640.85 618.60 636.55 0.1M
2024-12-12 642.00 649.00 635.90 640.25 0.1M
2024-12-11 647.90 648.85 630.00 641.40 0.2M
2024-12-10 650.00 660.00 631.00 638.30 0.5M
2024-12-09 628.95 644.65 628.95 635.65 0.2M
2024-12-06 606.80 632.20 604.00 626.35 0.2M
2024-12-05 609.95 613.15 592.25 608.10 0.1M
2024-12-04 601.70 601.70 585.00 590.70 0.1M
2024-12-03 604.00 613.45 591.00 595.05 0.1M
2024-12-02 579.90 616.00 570.10 600.50 0.3M
2024-11-29 565.95 586.70 565.95 580.40 0.1M
2024-11-28 571.00 582.30 562.10 566.50 0.0M
2024-11-27 554.80 577.60 552.00 569.25 0.1M
2024-11-26 542.65 559.00 540.90 552.30 0.1M
2024-11-25 529.25 548.00 529.25 540.75 0.0M
2024-11-22 521.00 526.50 515.80 521.45 0.0M
2024-11-21 531.55 531.55 515.05 517.20 0.0M
2024-11-19 523.85 539.55 523.85 531.55 0.0M
2024-11-18 535.25 540.55 518.95 521.50 0.1M
2024-11-14 540.85 545.35 532.05 534.25 0.1M
2024-11-13 559.00 559.00 535.05 538.75 0.1M
2024-11-12 560.85 582.00 551.95 554.50 0.1M
2024-11-11 564.95 565.00 554.95 558.10 0.1M
2024-11-08 577.80 577.80 560.00 563.30 0.1M
2024-11-07 587.70 594.10 572.00 573.25 0.1M
2024-11-06 565.00 591.45 565.00 587.70 0.2M
2024-11-05 585.55 594.55 563.65 577.30 0.2M
2024-11-04 592.05 595.00 570.55 589.55 0.1M
2024-11-01 593.00 595.00 585.00 592.25 0.0M
2024-10-31 587.00 589.70 575.55 580.45 0.0M
2024-10-30 563.80 590.00 562.30 580.50 0.1M
2024-10-29 568.55 571.35 554.40 563.80 0.1M
2024-10-28 563.30 566.85 546.00 561.65 0.1M
2024-10-25 570.00 570.00 542.55 555.45 0.1M
2024-10-24 575.00 579.45 559.00 567.10 0.0M
2024-10-23 566.45 585.75 550.80 575.00 0.1M
2024-10-22 588.95 593.95 565.00 566.45 0.1M
2024-10-21 591.45 606.10 579.40 588.95 0.1M
2024-10-18 598.50 598.50 586.10 591.45 0.1M
2024-10-17 602.00 617.40 591.30 598.45 0.1M
2024-10-16 608.50 611.95 598.00 606.25 0.1M
2024-10-15 617.00 617.00 605.00 606.60 0.1M
2024-10-14 611.35 617.20 605.00 610.05 0.1M
2024-10-11 617.15 621.40 608.00 611.35 0.1M
2024-10-10 623.80 630.00 611.00 617.15 0.1M
2024-10-09 584.50 628.00 575.10 620.25 0.4M
2024-10-08 565.00 577.20 558.00 574.10 0.1M
2024-10-07 595.60 612.00 563.00 565.75 0.1M
2024-10-04 598.80 606.20 579.95 587.40 0.1M
2024-10-03 605.00 609.60 595.00 598.70 0.1M
2024-10-01 604.00 618.40 604.00 609.60 0.1M
2024-09-30 629.95 631.30 602.75 609.25 0.1M
2024-09-27 628.00 641.00 625.00 628.55 0.1M
2024-09-26 632.95 635.25 622.40 626.10 0.1M
2024-09-25 644.95 644.95 628.55 632.05 0.1M
2024-09-24 628.30 644.00 623.00 638.70 0.1M
2024-09-23 630.00 634.10 624.00 628.30 0.1M
2024-09-20 627.00 638.45 620.65 627.80 0.1M
2024-09-19 641.00 645.95 615.10 621.50 0.1M
2024-09-18 650.00 651.75 632.15 634.55 0.1M
2024-09-17 651.50 655.55 636.50 653.05 0.2M
2024-09-16 638.95 671.50 632.25 650.25 0.2M
2024-09-13 635.80 649.00 635.00 638.75 0.1M
2024-09-12 633.80 639.80 623.45 630.25 0.1M
2024-09-11 646.00 647.95 625.00 629.40 0.1M
2024-09-10 640.00 657.10 637.05 640.55 0.2M
2024-09-09 643.95 644.50 629.70 635.60 0.1M
2024-09-06 665.95 673.80 639.90 642.40 0.2M
2024-09-05 669.55 685.00 660.85 664.40 0.2M
2024-09-04 667.95 674.30 660.00 667.45 0.2M
2024-09-03 685.85 686.15 668.10 672.20 0.2M
2024-09-02 694.50 709.40 682.00 685.65 0.3M
2024-08-30 673.05 721.00 665.10 692.55 1.1M
2024-08-29 697.00 707.00 665.00 669.85 0.9M
2024-08-28 708.00 740.00 695.00 707.15 5.4M
2024-08-27 563.45 673.20 557.05 673.20 3.6M
2024-08-26 564.20 567.15 557.50 561.00 0.1M
2024-08-23 564.00 564.75 555.00 557.10 0.1M
2024-08-22 563.50 570.15 562.00 563.30 0.1M
2024-08-21 567.80 572.80 561.00 562.90 0.1M
2024-08-20 567.80 574.75 561.60 567.70 0.1M
2024-08-19 573.00 576.55 558.00 560.25 0.1M
2024-08-16 560.00 573.00 560.00 569.60 0.1M
2024-08-14 570.65 573.75 556.05 559.80 0.1M
2024-08-13 577.50 582.95 566.00 570.65 0.1M
2024-08-12 556.40 594.00 550.60 577.05 0.2M
2024-08-09 560.05 567.45 552.00 556.40 0.1M
2024-08-08 571.30 571.30 555.00 555.80 0.1M
2024-08-07 567.30 570.65 559.35 566.00 0.1M
2024-08-06 549.60 574.50 549.60 565.25 0.1M
2024-08-05 560.00 573.85 543.00 548.40 0.2M
2024-08-02 600.00 600.00 577.95 583.30 0.3M
2024-08-01 654.00 660.90 591.60 599.60 0.6M
2024-07-31 660.00 660.00 648.50 651.10 0.1M
2024-07-30 646.60 665.15 645.60 656.50 0.2M
2024-07-29 653.60 662.15 641.55 644.80 0.1M
2024-07-26 630.00 659.95 630.00 650.65 0.2M
2024-07-25 637.00 637.35 625.00 629.10 0.1M
2024-07-24 620.00 641.80 620.00 638.25 0.1M
2024-07-23 648.85 648.85 600.00 628.60 0.2M
2024-07-22 652.00 658.55 641.00 643.60 0.1M
2024-07-19 641.40 678.95 631.05 651.45 0.8M
2024-07-18 653.50 653.50 634.10 637.60 0.1M
2024-07-16 658.50 664.00 642.20 657.15 0.2M
2024-07-15 651.00 674.00 635.30 650.90 0.4M
2024-07-12 634.85 658.65 632.00 645.35 0.4M
2024-07-11 649.70 650.05 626.25 628.65 0.2M
2024-07-10 659.50 660.50 624.30 644.50 0.2M
2024-07-09 667.00 669.00 652.05 655.60 0.1M
2024-07-08 680.30 682.25 657.40 663.80 0.2M
2024-07-05 673.70 689.70 665.25 676.60 0.4M
2024-07-04 643.30 685.00 639.60 667.50 1.1M
2024-07-03 648.45 650.70 635.05 638.95 0.1M
2024-07-02 654.00 664.05 638.10 646.45 0.3M
2024-07-01 625.00 674.90 621.00 644.80 1.4M
2024-06-28 618.70 639.00 613.95 619.30 0.3M
2024-06-27 606.50 648.00 591.15 614.30 0.6M
2024-06-26 616.05 616.05 600.20 603.85 0.1M
2024-06-25 616.90 627.95 605.05 611.20 0.1M
2024-06-24 615.70 619.10 604.20 613.40 0.1M
2024-06-21 611.00 634.45 611.00 620.05 0.4M
2024-06-20 612.00 634.65 607.00 610.70 0.6M
2024-06-19 581.00 626.45 568.05 604.60 0.8M
2024-06-18 583.00 589.45 574.30 576.55 0.2M
2024-06-14 595.85 603.75 594.75 596.70 0.1M
2024-06-13 607.70 614.35 598.10 603.80 0.1M
2024-06-12 605.60 615.00 592.15 607.70 0.2M
2024-06-11 616.70 616.70 598.00 601.00 0.2M
2024-06-10 553.70 616.60 553.70 610.45 0.7M
2024-06-07 539.70 562.65 537.10 549.95 0.3M
2024-06-06 533.00 545.40 530.05 534.30 0.1M
2024-06-05 499.00 549.00 472.30 529.35 0.2M
2024-06-04 518.70 521.95 450.00 483.35 0.3M
2024-06-03 560.30 564.30 519.05 528.00 0.2M
2024-05-31 541.50 552.40 532.10 549.30 0.1M
2024-05-30 541.10 549.20 532.95 537.20 0.1M
2024-05-29 548.40 557.95 542.60 548.15 0.1M
2024-05-28 559.90 562.00 548.00 549.05 0.1M
2024-05-27 569.60 574.70 555.00 557.30 0.1M
2024-05-24 587.80 587.80 568.00 569.60 0.1M
2024-05-23 587.30 587.45 576.00 579.00 0.1M
2024-05-22 589.00 597.00 576.05 581.50 0.1M
2024-05-21 598.00 610.95 586.00 595.75 0.2M
2024-05-18 575.70 599.40 570.10 598.30 0.1M
2024-05-17 564.90 574.90 561.00 570.90 0.1M
2024-05-16 551.80 569.50 550.45 560.70 0.1M
2024-05-15 543.65 549.30 538.65 544.95 0.1M
2024-05-14 543.55 554.40 533.00 538.25 0.1M
2024-05-13 559.00 564.10 531.95 535.50 0.1M
2024-05-10 558.55 566.65 546.20 558.00 0.1M
2024-05-09 556.60 575.00 551.65 554.30 0.1M
2024-05-08 564.50 585.70 560.00 566.15 0.1M
2024-05-07 590.30 596.80 548.25 560.20 0.2M
2024-05-06 604.00 604.00 586.00 590.30 0.1M
2024-05-03 592.00 609.00 590.10 599.55 0.1M
2024-05-02 598.90 603.95 588.00 591.25 0.1M
2024-04-30 611.45 613.90 596.10 598.90 0.1M
2024-04-29 614.95 618.50 606.65 609.20 0.1M
2024-04-26 616.15 622.00 608.00 610.55 0.1M
2024-04-25 610.50 626.00 609.15 616.15 0.1M
2024-04-24 607.70 624.60 603.50 611.65 0.1M
2024-04-23 607.80 611.80 601.10 602.75 0.1M
2024-04-22 590.85 610.00 590.85 601.20 0.1M
2024-04-19 599.95 602.90 575.95 595.50 0.1M
2024-04-18 608.10 613.05 600.00 605.75 0.1M
2024-04-16 600.00 616.00 598.00 607.65 0.1M
2024-04-15 630.00 633.95 601.10 607.80 0.2M
2024-04-12 618.20 657.90 618.20 639.15 0.6M
2024-04-10 629.65 629.65 610.25 618.20 0.1M
2024-04-09 615.80 627.55 607.75 618.05 0.1M
2024-04-08 623.45 625.80 607.50 611.05 0.1M
2024-04-05 618.80 627.00 609.05 618.40 0.1M
2024-04-04 622.25 632.65 618.50 621.50 0.2M
2024-04-03 587.70 626.00 581.00 616.15 0.5M
2024-04-02 586.45 595.85 572.50 587.70 0.2M
2024-04-01 535.00 580.00 535.00 578.35 0.4M
2024-03-28 532.95 547.95 528.00 532.80 0.1M
2024-03-27 540.80 542.85 530.60 532.65 0.1M
2024-03-26 549.70 552.50 530.30 536.50 0.2M
2024-03-22 530.00 555.65 526.05 550.60 0.3M
2024-03-21 521.00 548.00 520.85 531.95 0.2M
2024-03-20 513.60 526.70 508.05 518.60 0.1M
2024-03-19 526.80 528.00 511.30 513.60 0.1M
2024-03-18 533.15 534.75 523.05 526.80 0.1M
2024-03-15 523.85 539.35 515.45 525.30 0.1M
2024-03-14 504.00 532.00 503.40 520.20 0.2M
2024-03-13 536.15 546.15 499.15 503.75 0.2M
2024-03-12 552.30 562.00 532.85 536.40 0.2M
2024-03-11 579.40 580.00 541.65 552.30 0.1M
2024-03-07 585.00 591.00 571.60 575.35 0.1M
2024-03-06 591.00 593.10 567.00 586.85 0.1M
2024-03-05 595.25 597.50 589.00 590.30 0.1M
2024-03-04 606.00 606.90 593.20 595.25 0.1M
2024-03-02 603.00 605.50 596.40 601.65 0.0M
2024-03-01 606.00 608.05 596.00 599.00 0.1M
2024-02-29 606.50 609.45 593.15 604.75 0.1M
2024-02-28 621.00 627.95 592.00 600.60 0.1M
2024-02-27 595.35 622.40 595.35 616.55 0.2M
2024-02-26 609.95 612.35 595.00 596.45 0.1M
2024-02-23 600.00 616.50 598.40 607.15 0.1M
2024-02-22 600.00 601.00 588.00 593.25 0.1M
2024-02-21 615.85 617.70 591.60 595.10 0.1M
2024-02-20 608.00 619.00 607.00 614.15 0.2M
2024-02-19 608.90 613.00 601.25 606.80 0.1M
2024-02-16 594.00 625.80 592.00 605.40 0.3M
2024-02-15 589.70 603.45 586.10 590.00 0.1M
2024-02-14 584.30 606.80 573.15 579.50 0.3M
2024-02-13 618.30 618.30 574.00 584.30 0.4M
2024-02-12 672.00 672.00 614.40 618.30 0.3M
2024-02-09 721.90 723.05 652.30 674.35 0.4M
2024-02-08 702.50 720.00 695.05 714.85 0.2M
2024-02-07 713.45 714.95 700.50 704.85 0.1M
2024-02-06 673.95 711.90 672.50 706.25 0.2M
2024-02-05 699.00 699.00 665.10 672.50 0.1M
2024-02-02 680.00 700.00 678.55 692.80 0.2M
2024-02-01 696.70 698.00 675.00 677.90 0.2M
2024-01-31 700.00 720.00 688.85 696.65 0.1M
2024-01-30 688.50 718.00 688.50 694.80 0.3M
2024-01-29 684.95 692.00 682.95 686.35 0.1M
2024-01-25 692.70 698.75 681.00 683.95 0.1M
2024-01-24 703.40 703.40 682.00 690.80 0.2M
2024-01-23 717.90 723.95 688.75 696.80 0.1M
2024-01-20 719.90 731.85 709.20 713.00 0.1M
2024-01-19 731.90 732.55 705.05 711.85 0.2M
2024-01-18 722.85 736.80 701.00 722.00 0.1M
2024-01-17 702.35 734.00 702.35 716.95 0.1M
2024-01-16 744.60 744.60 718.00 730.90 0.1M
2024-01-15 760.15 768.95 738.60 741.25 0.2M
2024-01-12 726.00 775.80 725.00 741.65 0.9M
2024-01-11 714.95 725.00 709.95 719.50 0.1M
2024-01-10 719.15 722.25 706.00 714.15 0.1M
2024-01-09 725.50 735.00 712.70 719.15 0.2M
2024-01-08 742.00 743.90 718.10 721.20 0.1M
2024-01-05 742.00 742.00 728.00 736.55 0.1M
2024-01-04 746.35 755.10 730.00 739.45 0.1M
2024-01-03 730.40 749.00 722.05 741.40 0.1M
2024-01-02 737.95 745.00 723.00 730.45 0.1M
2024-01-01 737.00 747.75 728.40 734.85 0.2M