| 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 |
38.75 |
38.75 |
38.10 |
38.10 |
0.0M |
| 2024-12-30 |
37.75 |
39.00 |
37.71 |
38.75 |
0.0M |
| 2024-12-27 |
39.74 |
40.85 |
37.50 |
38.90 |
0.0M |
| 2024-12-26 |
41.97 |
41.97 |
34.65 |
39.38 |
0.0M |
| 2024-12-24 |
40.00 |
40.00 |
36.55 |
38.70 |
0.0M |
| 2024-12-23 |
41.00 |
41.00 |
37.10 |
38.50 |
0.0M |
| 2024-12-20 |
37.01 |
39.99 |
34.00 |
38.49 |
0.0M |
| 2024-12-19 |
38.11 |
39.50 |
37.00 |
37.10 |
0.0M |
| 2024-12-18 |
39.20 |
40.96 |
38.00 |
38.00 |
0.0M |
| 2024-12-17 |
39.11 |
41.00 |
39.11 |
39.75 |
0.0M |
| 2024-12-16 |
40.71 |
40.72 |
40.00 |
40.20 |
0.0M |
| 2024-12-13 |
40.00 |
41.50 |
39.50 |
40.10 |
0.0M |
| 2024-12-12 |
41.50 |
41.50 |
39.15 |
40.00 |
0.0M |
| 2024-12-11 |
40.03 |
42.00 |
39.65 |
40.25 |
0.0M |
| 2024-12-10 |
44.00 |
44.00 |
40.00 |
40.10 |
0.0M |
| 2024-12-09 |
41.78 |
41.78 |
39.11 |
40.10 |
0.0M |
| 2024-12-06 |
41.09 |
41.09 |
39.05 |
40.75 |
0.0M |
| 2024-12-05 |
41.50 |
41.50 |
40.00 |
40.10 |
0.0M |
| 2024-12-04 |
41.00 |
41.89 |
39.82 |
40.25 |
0.0M |
| 2024-12-03 |
41.00 |
41.90 |
39.00 |
40.99 |
0.0M |
| 2024-12-02 |
42.00 |
42.00 |
39.33 |
40.50 |
0.0M |
| 2024-11-29 |
41.55 |
41.60 |
39.05 |
39.05 |
0.0M |
| 2024-11-28 |
42.50 |
42.50 |
40.10 |
41.29 |
0.0M |
| 2024-11-27 |
43.50 |
43.50 |
39.01 |
40.91 |
0.0M |
| 2024-11-26 |
42.50 |
42.50 |
39.00 |
40.93 |
0.0M |
| 2024-11-25 |
42.02 |
44.00 |
41.70 |
42.86 |
0.0M |
| 2024-11-22 |
46.00 |
46.00 |
42.00 |
42.00 |
0.0M |
| 2024-11-21 |
44.25 |
44.99 |
43.90 |
44.00 |
0.0M |
| 2024-11-20 |
46.00 |
46.50 |
43.50 |
44.00 |
0.0M |
| 2024-11-19 |
47.50 |
48.25 |
43.00 |
45.40 |
0.1M |
| 2024-11-18 |
48.99 |
48.99 |
44.50 |
45.01 |
0.0M |
| 2024-11-15 |
48.99 |
48.99 |
46.51 |
47.40 |
0.0M |
| 2024-11-14 |
49.88 |
49.88 |
44.61 |
48.00 |
0.0M |
| 2024-11-13 |
46.00 |
52.50 |
46.00 |
47.66 |
0.1M |
| 2024-11-12 |
54.00 |
54.00 |
47.22 |
47.22 |
0.1M |
| 2024-11-11 |
52.00 |
54.50 |
50.00 |
52.50 |
0.0M |
| 2024-11-08 |
58.00 |
58.00 |
50.56 |
50.66 |
0.1M |
| 2024-11-07 |
59.00 |
60.29 |
55.00 |
56.70 |
0.3M |
| 2024-11-06 |
54.81 |
54.81 |
52.50 |
54.81 |
0.0M |
| 2024-11-05 |
48.00 |
49.83 |
48.00 |
49.83 |
0.0M |
| 2024-11-04 |
42.99 |
45.30 |
42.90 |
45.30 |
0.1M |
| 2024-11-01 |
37.12 |
41.18 |
36.65 |
41.18 |
0.1M |
| 2024-10-31 |
37.00 |
39.00 |
37.00 |
38.00 |
0.0M |
| 2024-10-30 |
37.00 |
38.00 |
36.13 |
37.95 |
0.0M |
| 2024-10-29 |
38.00 |
38.00 |
36.25 |
37.50 |
0.0M |
| 2024-10-28 |
38.00 |
39.00 |
38.00 |
38.60 |
0.0M |
| 2024-10-25 |
40.99 |
41.98 |
36.33 |
39.40 |
0.0M |
| 2024-10-24 |
41.00 |
42.48 |
39.00 |
39.98 |
0.0M |
| 2024-10-23 |
39.88 |
39.88 |
38.12 |
39.50 |
0.0M |
| 2024-10-22 |
39.47 |
39.47 |
38.05 |
39.10 |
0.0M |
| 2024-10-21 |
39.50 |
39.50 |
38.10 |
39.00 |
0.0M |
| 2024-10-18 |
39.45 |
39.45 |
38.11 |
38.55 |
0.0M |
| 2024-10-17 |
38.00 |
39.40 |
38.00 |
38.50 |
0.0M |
| 2024-10-16 |
38.10 |
39.50 |
38.10 |
38.50 |
0.0M |
| 2024-10-15 |
39.00 |
39.95 |
37.00 |
38.50 |
0.0M |
| 2024-10-14 |
39.99 |
39.99 |
35.99 |
38.70 |
0.0M |
| 2024-10-11 |
42.98 |
42.99 |
39.70 |
39.70 |
0.0M |
| 2024-10-10 |
40.50 |
41.85 |
40.25 |
40.80 |
0.0M |
| 2024-10-09 |
42.99 |
42.99 |
40.60 |
41.50 |
0.0M |
| 2024-10-08 |
42.50 |
42.50 |
41.22 |
42.40 |
0.0M |
| 2024-10-07 |
43.30 |
43.80 |
42.00 |
43.80 |
0.0M |
| 2024-10-04 |
42.60 |
43.90 |
41.50 |
42.05 |
0.0M |
| 2024-10-03 |
43.00 |
45.45 |
41.00 |
41.91 |
0.0M |
| 2024-10-02 |
44.51 |
44.99 |
42.50 |
42.70 |
0.0M |
| 2024-10-01 |
44.78 |
46.26 |
42.00 |
44.99 |
0.0M |
| 2024-09-30 |
43.00 |
45.00 |
41.35 |
41.86 |
0.0M |
| 2024-09-27 |
41.95 |
45.00 |
41.09 |
43.00 |
0.0M |
| 2024-09-26 |
47.00 |
47.40 |
43.00 |
43.00 |
0.0M |
| 2024-09-25 |
47.00 |
47.80 |
45.12 |
47.00 |
0.0M |
| 2024-09-24 |
44.98 |
48.00 |
43.20 |
45.80 |
0.0M |
| 2024-09-23 |
42.11 |
44.02 |
42.11 |
44.00 |
0.0M |
| 2024-09-20 |
42.70 |
43.95 |
41.00 |
42.35 |
0.0M |
| 2024-09-19 |
45.99 |
47.99 |
42.00 |
43.40 |
0.1M |
| 2024-09-18 |
45.01 |
49.00 |
44.52 |
45.49 |
0.0M |
| 2024-09-16 |
48.00 |
50.50 |
47.00 |
47.95 |
0.0M |
| 2024-09-13 |
53.50 |
53.50 |
49.00 |
49.45 |
0.0M |
| 2024-09-12 |
52.10 |
52.99 |
49.00 |
49.47 |
0.1M |
| 2024-09-11 |
56.00 |
56.00 |
52.00 |
52.00 |
0.0M |
| 2024-09-10 |
51.20 |
53.87 |
51.00 |
52.25 |
0.0M |
| 2024-09-09 |
55.50 |
56.00 |
50.01 |
51.89 |
0.1M |
| 2024-09-06 |
54.98 |
57.99 |
51.46 |
54.25 |
0.1M |
| 2024-09-05 |
62.74 |
62.74 |
53.75 |
55.80 |
0.2M |
| 2024-09-04 |
54.00 |
59.15 |
52.15 |
59.15 |
0.1M |
| 2024-09-03 |
56.02 |
58.75 |
53.61 |
53.65 |
0.2M |
| 2024-09-02 |
61.06 |
66.00 |
59.57 |
59.57 |
0.1M |
| 2024-08-30 |
80.89 |
80.89 |
66.19 |
66.19 |
0.4M |
| 2024-08-29 |
72.70 |
73.54 |
72.50 |
73.54 |
0.0M |
| 2024-08-28 |
64.89 |
66.86 |
63.00 |
66.86 |
0.2M |
| 2024-08-27 |
60.78 |
60.78 |
50.10 |
60.78 |
0.1M |
| 2024-08-26 |
55.25 |
55.25 |
51.50 |
55.25 |
0.2M |
| 2024-08-23 |
48.00 |
50.23 |
47.75 |
50.23 |
0.1M |
| 2024-08-22 |
41.90 |
45.66 |
39.50 |
45.66 |
0.2M |
| 2024-08-21 |
43.25 |
44.50 |
41.00 |
41.12 |
0.1M |
| 2024-08-20 |
45.00 |
49.49 |
43.34 |
43.52 |
0.2M |
| 2024-08-19 |
51.76 |
52.50 |
48.16 |
48.16 |
0.1M |
| 2024-08-16 |
59.90 |
59.90 |
53.48 |
53.48 |
0.1M |
| 2024-08-15 |
62.15 |
68.99 |
58.01 |
58.50 |
0.1M |
| 2024-08-13 |
70.00 |
70.50 |
63.10 |
63.99 |
0.1M |
| 2024-08-12 |
83.57 |
83.57 |
68.37 |
69.00 |
0.4M |
| 2024-08-09 |
62.15 |
75.97 |
62.15 |
75.97 |
0.4M |
| 2024-08-08 |
69.06 |
69.06 |
69.06 |
69.06 |
0.0M |
| 2024-08-07 |
76.73 |
76.73 |
76.73 |
76.73 |
0.0M |
| 2024-08-06 |
85.26 |
85.26 |
85.26 |
85.26 |
0.0M |
| 2024-08-05 |
94.73 |
94.73 |
94.73 |
94.73 |
0.0M |
| 2024-08-02 |
105.26 |
105.26 |
105.26 |
105.26 |
0.0M |
| 2024-08-01 |
116.96 |
116.96 |
116.96 |
116.96 |
0.0M |
| 2024-07-31 |
156.98 |
158.36 |
129.56 |
129.56 |
0.3M |
| 2024-07-30 |
135.00 |
143.96 |
135.00 |
143.96 |
0.1M |
| 2024-07-29 |
125.00 |
130.87 |
123.00 |
130.87 |
0.1M |
| 2024-07-26 |
118.42 |
118.97 |
115.00 |
118.97 |
0.3M |
| 2024-07-25 |
108.00 |
108.15 |
105.00 |
108.00 |
0.1M |
| 2024-07-24 |
90.15 |
98.32 |
90.15 |
98.32 |
0.1M |
| 2024-07-23 |
81.00 |
89.38 |
81.00 |
89.38 |
0.2M |
| 2024-07-22 |
81.98 |
82.46 |
70.01 |
82.46 |
0.2M |
| 2024-07-19 |
74.96 |
74.96 |
70.00 |
74.96 |
0.1M |
| 2024-07-18 |
68.46 |
68.46 |
63.00 |
68.46 |
0.0M |
| 2024-07-15 |
62.52 |
62.52 |
62.00 |
62.52 |
0.0M |
| 2024-07-12 |
57.10 |
57.10 |
50.00 |
57.10 |
0.1M |
| 2024-07-11 |
52.15 |
52.15 |
52.15 |
52.15 |
0.0M |
| 2024-07-10 |
47.63 |
47.63 |
47.63 |
47.63 |
0.0M |
| 2024-07-09 |
40.05 |
43.50 |
40.05 |
43.50 |
0.1M |
| 2024-07-08 |
39.61 |
39.79 |
36.34 |
39.79 |
0.1M |
| 2024-07-05 |
36.49 |
36.49 |
30.47 |
36.00 |
0.2M |
| 2024-07-04 |
33.48 |
33.48 |
33.48 |
33.48 |
0.0M |
| 2024-07-03 |
30.72 |
30.72 |
30.72 |
30.72 |
0.0M |
| 2024-07-02 |
28.18 |
28.18 |
28.18 |
28.18 |
0.0M |
| 2024-07-01 |
25.85 |
25.85 |
25.85 |
25.85 |
0.0M |
| 2024-06-28 |
23.72 |
23.72 |
23.72 |
23.72 |
0.0M |
| 2024-06-27 |
21.76 |
21.76 |
21.76 |
21.76 |
0.0M |
| 2024-06-26 |
19.96 |
19.96 |
19.96 |
19.96 |
0.0M |
| 2024-06-25 |
18.31 |
18.31 |
16.80 |
18.31 |
0.1M |
| 2024-06-24 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-06-21 |
15.66 |
15.66 |
15.66 |
15.66 |
0.0M |
| 2024-06-20 |
14.43 |
14.43 |
14.43 |
14.43 |
0.0M |
| 2024-06-14 |
13.30 |
13.30 |
13.30 |
13.30 |
0.0M |
| 2024-06-13 |
12.26 |
12.26 |
12.26 |
12.26 |
0.0M |
| 2024-06-12 |
11.26 |
11.26 |
10.56 |
11.26 |
0.1M |
| 2024-06-11 |
10.26 |
10.26 |
10.26 |
10.26 |
0.0M |
| 2024-06-10 |
9.26 |
9.26 |
9.26 |
9.26 |
0.0M |
| 2024-06-07 |
8.26 |
8.26 |
8.26 |
8.26 |
0.0M |
| 2024-06-06 |
7.26 |
7.26 |
7.26 |
7.26 |
0.0M |
| 2024-06-05 |
6.26 |
6.26 |
6.26 |
6.26 |
0.0M |
| 2024-06-04 |
5.26 |
5.26 |
5.26 |
5.26 |
0.0M |
| 2024-06-03 |
4.26 |
4.26 |
4.26 |
4.26 |
0.0M |