| 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 |
15.51 |
15.69 |
15.51 |
15.69 |
0.0M |
| 2024-12-30 |
15.52 |
15.52 |
15.27 |
15.33 |
0.0M |
| 2024-12-27 |
15.12 |
15.20 |
14.96 |
14.96 |
0.0M |
| 2024-12-26 |
14.50 |
14.51 |
14.40 |
14.51 |
0.0M |
| 2024-12-24 |
14.52 |
14.52 |
14.51 |
14.51 |
0.0M |
| 2024-12-23 |
15.09 |
15.27 |
14.83 |
14.83 |
0.0M |
| 2024-12-20 |
16.12 |
16.12 |
15.32 |
15.35 |
0.0M |
| 2024-12-19 |
15.63 |
15.79 |
15.56 |
15.79 |
0.0M |
| 2024-12-18 |
14.81 |
15.91 |
14.81 |
15.87 |
0.0M |
| 2024-12-17 |
14.95 |
14.95 |
14.83 |
14.83 |
0.0M |
| 2024-12-16 |
14.82 |
14.82 |
14.49 |
14.52 |
0.0M |
| 2024-12-13 |
14.85 |
15.16 |
14.85 |
14.99 |
0.0M |
| 2024-12-12 |
15.13 |
15.21 |
15.05 |
15.11 |
0.0M |
| 2024-12-11 |
15.37 |
15.37 |
15.06 |
15.07 |
0.0M |
| 2024-12-10 |
15.41 |
15.76 |
15.41 |
15.66 |
0.0M |
| 2024-12-09 |
15.38 |
15.38 |
15.38 |
15.38 |
0.0M |
| 2024-12-06 |
14.93 |
14.97 |
14.93 |
14.94 |
0.0M |
| 2024-12-05 |
15.18 |
15.36 |
15.14 |
15.36 |
0.0M |
| 2024-12-04 |
15.19 |
15.19 |
15.07 |
15.07 |
0.0M |
| 2024-12-03 |
15.71 |
15.71 |
15.71 |
15.71 |
0.0M |
| 2024-12-02 |
16.10 |
16.10 |
15.97 |
15.97 |
0.0M |
| 2024-11-29 |
16.13 |
16.13 |
16.13 |
16.13 |
0.0M |
| 2024-11-27 |
16.24 |
16.53 |
16.24 |
16.53 |
0.0M |
| 2024-11-26 |
16.15 |
16.15 |
16.14 |
16.14 |
0.0M |
| 2024-11-25 |
16.10 |
16.39 |
16.10 |
16.37 |
0.0M |
| 2024-11-22 |
16.48 |
16.48 |
16.48 |
16.48 |
0.0M |
| 2024-11-21 |
16.56 |
16.56 |
16.56 |
16.56 |
0.0M |
| 2024-11-20 |
16.97 |
16.97 |
16.97 |
16.97 |
0.0M |
| 2024-11-19 |
17.21 |
17.21 |
16.94 |
16.94 |
0.0M |
| 2024-11-18 |
17.39 |
17.39 |
17.39 |
17.39 |
0.0M |
| 2024-11-15 |
17.11 |
17.37 |
17.11 |
17.37 |
0.0M |
| 2024-11-14 |
16.69 |
16.71 |
16.69 |
16.71 |
0.0M |
| 2024-11-13 |
16.10 |
16.40 |
16.10 |
16.39 |
0.0M |
| 2024-11-12 |
16.37 |
16.37 |
16.37 |
16.37 |
0.0M |
| 2024-11-11 |
16.39 |
16.39 |
16.32 |
16.32 |
0.0M |
| 2024-11-08 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0M |
| 2024-11-07 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-11-06 |
17.10 |
17.10 |
16.94 |
16.94 |
0.0M |
| 2024-11-05 |
18.23 |
18.23 |
18.23 |
18.23 |
0.0M |
| 2024-11-04 |
18.93 |
19.14 |
18.93 |
19.14 |
0.0M |
| 2024-11-01 |
19.06 |
19.06 |
18.67 |
18.93 |
0.0M |
| 2024-10-31 |
19.19 |
19.36 |
19.12 |
19.36 |
0.0M |
| 2024-10-30 |
17.99 |
18.29 |
17.86 |
18.29 |
0.0M |
| 2024-10-29 |
18.09 |
18.09 |
17.88 |
17.88 |
0.0M |
| 2024-10-28 |
18.37 |
18.42 |
18.32 |
18.42 |
0.0M |
| 2024-10-25 |
18.49 |
18.49 |
18.49 |
18.49 |
0.0M |
| 2024-10-24 |
18.66 |
18.66 |
18.66 |
18.66 |
0.0M |
| 2024-10-23 |
18.79 |
18.79 |
18.79 |
18.79 |
0.0M |
| 2024-10-22 |
18.32 |
18.32 |
18.16 |
18.16 |
0.0M |
| 2024-10-21 |
18.19 |
18.19 |
18.19 |
18.19 |
0.0M |
| 2024-10-18 |
18.28 |
18.28 |
18.28 |
18.28 |
0.0M |
| 2024-10-17 |
18.06 |
18.34 |
18.06 |
18.34 |
0.0M |
| 2024-10-16 |
18.69 |
18.69 |
18.44 |
18.44 |
0.0M |
| 2024-10-15 |
18.42 |
18.48 |
18.42 |
18.43 |
0.0M |
| 2024-10-14 |
17.75 |
17.79 |
17.68 |
17.79 |
0.0M |
| 2024-10-11 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2024-10-10 |
18.09 |
18.11 |
18.09 |
18.11 |
0.0M |
| 2024-10-09 |
18.40 |
18.40 |
18.04 |
18.04 |
0.0M |
| 2024-10-08 |
18.54 |
18.54 |
18.41 |
18.41 |
0.0M |
| 2024-10-07 |
19.22 |
19.22 |
19.22 |
19.22 |
0.0M |
| 2024-10-04 |
19.15 |
19.15 |
18.81 |
18.81 |
0.0M |
| 2024-10-03 |
19.55 |
19.55 |
19.47 |
19.47 |
0.0M |
| 2024-10-02 |
19.67 |
19.69 |
19.66 |
19.69 |
0.0M |
| 2024-10-01 |
19.31 |
19.99 |
19.31 |
19.91 |
0.0M |
| 2024-09-30 |
19.66 |
19.66 |
19.27 |
19.27 |
0.0M |
| 2024-09-27 |
19.38 |
19.42 |
19.38 |
19.42 |
0.0M |
| 2024-09-26 |
18.88 |
19.34 |
18.88 |
19.13 |
0.0M |
| 2024-09-25 |
19.49 |
19.49 |
19.46 |
19.46 |
0.0M |
| 2024-09-24 |
19.58 |
19.58 |
19.55 |
19.55 |
0.0M |
| 2024-09-23 |
19.92 |
19.92 |
19.92 |
19.92 |
0.0M |
| 2024-09-20 |
19.90 |
19.90 |
19.90 |
19.90 |
0.0M |
| 2024-09-19 |
20.12 |
20.12 |
20.04 |
20.11 |
0.0M |
| 2024-09-18 |
21.26 |
21.26 |
21.26 |
21.26 |
0.0M |
| 2024-09-17 |
20.61 |
21.25 |
20.61 |
21.12 |
0.0M |
| 2024-09-16 |
21.10 |
21.10 |
21.02 |
21.02 |
0.0M |
| 2024-09-13 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
| 2024-09-12 |
21.47 |
21.47 |
21.47 |
21.47 |
0.0M |
| 2024-09-11 |
22.17 |
22.17 |
22.05 |
22.05 |
0.0M |
| 2024-09-10 |
23.32 |
23.32 |
23.32 |
23.32 |
0.0M |
| 2024-09-09 |
24.26 |
24.26 |
24.10 |
24.10 |
0.0M |
| 2024-09-06 |
24.77 |
25.01 |
24.77 |
24.92 |
0.0M |
| 2024-09-05 |
23.60 |
23.72 |
23.60 |
23.68 |
0.0M |
| 2024-09-04 |
23.98 |
24.08 |
23.55 |
23.74 |
0.0M |
| 2024-09-03 |
22.34 |
23.79 |
22.34 |
23.79 |
0.0M |
| 2024-08-30 |
22.04 |
22.04 |
22.04 |
22.04 |
0.0M |
| 2024-08-29 |
22.10 |
22.67 |
21.98 |
22.67 |
0.0M |
| 2024-08-28 |
22.64 |
22.83 |
22.64 |
22.68 |
0.0M |
| 2024-08-27 |
22.43 |
22.47 |
22.09 |
22.15 |
0.0M |
| 2024-08-26 |
22.17 |
22.17 |
22.17 |
22.17 |
0.0M |
| 2024-08-23 |
21.81 |
21.81 |
21.46 |
21.69 |
0.0M |
| 2024-08-22 |
22.21 |
22.21 |
22.17 |
22.17 |
0.0M |
| 2024-08-21 |
21.43 |
21.43 |
21.21 |
21.21 |
0.0M |
| 2024-08-20 |
21.41 |
21.45 |
21.41 |
21.45 |
0.0M |
| 2024-08-19 |
21.52 |
21.56 |
21.41 |
21.41 |
0.0M |
| 2024-08-16 |
22.08 |
22.09 |
21.86 |
21.93 |
0.0M |
| 2024-08-15 |
22.47 |
22.48 |
21.94 |
22.00 |
0.0M |
| 2024-08-14 |
23.00 |
23.00 |
22.96 |
22.96 |
0.0M |
| 2024-08-13 |
23.53 |
23.53 |
23.09 |
23.09 |
0.0M |
| 2024-08-12 |
24.22 |
24.33 |
24.13 |
24.33 |
0.0M |
| 2024-08-09 |
24.81 |
24.81 |
24.26 |
24.30 |
0.0M |
| 2024-08-08 |
24.76 |
24.76 |
24.76 |
24.76 |
0.0M |
| 2024-08-07 |
25.05 |
26.66 |
25.05 |
26.66 |
0.0M |
| 2024-08-06 |
26.43 |
26.67 |
25.99 |
25.99 |
0.0M |
| 2024-08-05 |
27.32 |
27.32 |
26.19 |
26.86 |
0.0M |
| 2024-08-02 |
25.16 |
25.72 |
24.93 |
25.16 |
0.0M |
| 2024-08-01 |
22.53 |
23.35 |
22.53 |
23.35 |
0.0M |
| 2024-07-31 |
22.43 |
22.43 |
22.22 |
22.26 |
0.0M |
| 2024-07-30 |
22.92 |
23.77 |
22.92 |
23.44 |
0.0M |
| 2024-07-29 |
22.50 |
22.94 |
22.50 |
22.82 |
0.0M |
| 2024-07-26 |
23.14 |
23.14 |
22.75 |
22.92 |
0.0M |
| 2024-07-25 |
22.84 |
23.62 |
22.59 |
23.35 |
0.0M |
| 2024-07-24 |
21.59 |
22.80 |
21.59 |
22.80 |
0.0M |
| 2024-07-23 |
20.90 |
21.04 |
20.89 |
21.04 |
0.0M |
| 2024-07-22 |
21.06 |
21.06 |
21.06 |
21.06 |
0.0M |
| 2024-07-19 |
21.60 |
21.92 |
21.54 |
21.89 |
0.0M |
| 2024-07-18 |
21.06 |
21.74 |
20.84 |
21.46 |
0.0M |
| 2024-07-17 |
20.86 |
21.25 |
20.80 |
21.25 |
0.0M |
| 2024-07-16 |
19.99 |
20.13 |
19.96 |
20.00 |
0.0M |
| 2024-07-15 |
20.06 |
20.06 |
20.06 |
20.06 |
0.0M |
| 2024-07-12 |
20.09 |
20.09 |
20.09 |
20.09 |
0.0M |
| 2024-07-11 |
20.34 |
20.34 |
20.34 |
20.34 |
0.0M |
| 2024-07-10 |
19.99 |
19.99 |
19.59 |
19.59 |
0.0M |
| 2024-07-09 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2024-07-08 |
20.14 |
20.16 |
20.13 |
20.13 |
0.0M |
| 2024-07-05 |
20.29 |
20.29 |
20.29 |
20.29 |
0.0M |
| 2024-07-03 |
20.90 |
20.90 |
20.90 |
20.90 |
0.0M |
| 2024-07-02 |
21.19 |
21.19 |
21.19 |
21.19 |
0.0M |
| 2024-07-01 |
21.52 |
21.52 |
21.52 |
21.52 |
0.0M |
| 2024-06-28 |
21.68 |
21.80 |
21.68 |
21.80 |
0.0M |
| 2024-06-27 |
21.63 |
21.71 |
21.62 |
21.71 |
0.0M |
| 2024-06-26 |
22.19 |
22.19 |
22.04 |
22.04 |
0.0M |
| 2024-06-25 |
22.21 |
22.36 |
22.17 |
22.17 |
0.0M |
| 2024-06-24 |
22.87 |
22.87 |
22.87 |
22.87 |
0.0M |
| 2024-06-21 |
22.15 |
22.51 |
22.15 |
22.38 |
0.0M |
| 2024-06-20 |
22.28 |
22.34 |
22.22 |
22.22 |
0.0M |
| 2024-06-18 |
22.42 |
22.42 |
22.19 |
22.19 |
0.0M |
| 2024-06-17 |
22.31 |
22.31 |
22.29 |
22.29 |
0.0M |
| 2024-06-14 |
22.96 |
22.96 |
22.80 |
22.80 |
0.0M |
| 2024-06-13 |
22.83 |
22.83 |
22.83 |
22.83 |
0.0M |
| 2024-06-12 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-06-11 |
23.59 |
23.59 |
23.34 |
23.34 |
0.0M |
| 2024-06-10 |
23.79 |
23.79 |
23.79 |
23.79 |
0.0M |
| 2024-06-07 |
23.69 |
23.99 |
23.67 |
23.86 |
0.0M |
| 2024-06-06 |
23.75 |
23.75 |
23.75 |
23.75 |
0.0M |
| 2024-06-05 |
23.72 |
23.72 |
23.72 |
23.72 |
0.0M |
| 2024-06-04 |
25.23 |
25.23 |
24.82 |
24.82 |
0.0M |
| 2024-06-03 |
24.99 |
25.01 |
24.99 |
25.01 |
0.0M |
| 2024-05-31 |
25.45 |
25.64 |
25.10 |
25.10 |
0.0M |
| 2024-05-30 |
24.94 |
25.11 |
24.94 |
25.11 |
0.0M |
| 2024-05-29 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
| 2024-05-28 |
23.64 |
23.64 |
23.64 |
23.64 |
0.0M |
| 2024-05-24 |
23.94 |
23.94 |
23.94 |
23.94 |
0.0M |
| 2024-05-23 |
23.85 |
24.45 |
23.81 |
24.45 |
0.0M |
| 2024-05-22 |
24.20 |
24.24 |
24.08 |
24.08 |
0.0M |
| 2024-05-21 |
24.07 |
24.07 |
24.07 |
24.07 |
0.0M |
| 2024-05-20 |
23.95 |
23.96 |
23.87 |
23.96 |
0.0M |
| 2024-05-17 |
24.25 |
24.30 |
24.25 |
24.30 |
0.0M |
| 2024-05-16 |
24.18 |
24.18 |
24.18 |
24.18 |
0.0M |
| 2024-05-15 |
24.71 |
24.71 |
24.14 |
24.14 |
0.0M |