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 31.50 31.76 31.28 31.65 0.1M
2023-12-28 30.96 31.43 30.90 31.35 0.1M
2023-12-27 30.40 31.50 30.40 30.80 0.1M
2023-12-22 32.00 32.00 27.61 30.55 0.2M
2023-12-21 29.00 32.00 28.80 32.00 0.4M
2023-12-20 27.00 29.60 27.00 29.60 0.7M
2023-12-19 27.00 28.70 26.60 28.10 0.6M
2023-12-18 27.00 28.90 27.00 27.20 0.2M
2023-12-15 27.00 28.60 27.00 27.40 0.3M
2023-12-14 27.30 28.69 27.30 28.00 0.9M
2023-12-13 27.30 29.00 27.10 29.00 0.0M
2023-12-12 27.40 28.80 27.10 27.60 0.2M
2023-12-11 27.00 28.90 27.00 27.30 0.1M
2023-12-08 27.00 28.90 27.00 27.40 0.0M
2023-12-07 27.00 28.90 27.00 27.10 0.2M
2023-12-06 28.00 29.00 28.00 28.00 0.1M
2023-12-05 27.00 28.90 27.00 28.70 0.1M
2023-12-04 28.00 29.00 27.99 28.00 0.1M
2023-12-01 27.50 28.90 27.10 28.10 0.3M
2023-11-30 27.78 28.90 27.10 27.40 0.1M
2023-11-29 27.10 27.78 27.10 27.70 0.0M
2023-11-28 28.90 28.90 27.95 28.00 0.3M
2023-11-27 27.00 28.90 27.00 28.00 0.0M
2023-11-24 28.00 29.10 28.00 29.10 0.1M
2023-11-23 27.91 28.90 27.91 28.30 0.4M
2023-11-22 29.00 29.00 27.00 27.00 0.0M
2023-11-21 28.90 29.00 27.92 29.00 0.0M
2023-11-20 28.00 29.00 27.10 28.00 0.0M
2023-11-17 28.25 28.90 27.50 28.00 0.5M
2023-11-16 28.90 28.90 28.00 28.45 0.2M
2023-11-15 28.00 28.76 28.00 28.00 0.1M
2023-11-14 29.00 29.00 27.50 28.15 0.5M
2023-11-13 27.00 28.90 27.00 28.00 0.1M
2023-11-10 27.99 28.50 27.73 28.00 0.4M
2023-11-09 27.20 28.90 27.20 28.80 0.3M
2023-11-08 28.00 28.90 27.10 28.00 0.1M
2023-11-07 27.00 28.80 27.00 28.20 0.3M
2023-11-06 27.29 28.69 27.00 27.55 0.3M
2023-11-03 28.30 28.90 27.00 27.70 0.0M
2023-11-02 27.80 28.70 27.01 27.50 0.7M
2023-11-01 28.00 29.00 27.66 28.90 0.4M
2023-10-31 27.73 27.90 26.50 26.80 1.3M
2023-10-30 27.90 27.90 26.50 26.60 2.0M
2023-10-27 27.67 27.90 26.50 27.20 0.4M
2023-10-26 27.90 27.90 27.00 27.20 0.1M
2023-10-25 28.00 28.00 26.40 26.50 0.3M
2023-10-24 26.00 27.90 26.00 27.00 0.2M
2023-10-23 26.79 26.79 26.00 26.00 0.3M
2023-10-20 26.00 27.50 26.00 26.40 0.0M
2023-10-19 27.40 27.40 26.00 26.00 0.1M
2023-10-18 27.10 27.91 26.00 26.00 0.5M
2023-10-17 27.87 28.28 27.00 27.00 0.1M
2023-10-16 27.70 27.70 27.00 27.20 0.2M
2023-10-13 28.04 28.90 27.29 27.80 0.3M
2023-10-12 27.00 28.50 27.00 27.50 0.2M
2023-10-11 28.90 28.90 27.00 28.00 0.1M
2023-10-10 27.32 28.33 27.20 27.50 2.2M
2023-10-09 28.60 28.84 27.10 27.50 0.0M
2023-10-06 27.90 28.90 27.00 27.00 0.3M
2023-10-05 26.00 29.00 26.00 29.00 0.3M
2023-10-04 26.40 27.00 26.00 26.80 3.8M
2023-10-03 25.90 26.70 25.90 26.40 1.0M
2023-10-02 26.71 27.00 26.10 26.40 1.2M
2023-09-29 26.00 27.00 26.00 27.00 0.1M
2023-09-28 25.80 26.90 25.80 26.00 9.1M
2023-09-27 25.29 26.90 25.29 26.00 0.9M
2023-09-26 25.00 26.00 24.32 25.40 5.2M
2023-09-25 26.00 26.00 24.82 25.50 0.3M
2023-09-22 25.90 25.90 24.60 25.00 0.2M
2023-09-21 25.00 25.01 24.60 25.20 0.1M
2023-09-20 25.02 26.00 24.90 26.00 0.2M
2023-09-19 24.80 25.90 24.80 25.20 0.4M
2023-09-18 26.00 26.00 24.60 25.00 0.2M
2023-09-15 26.40 26.50 24.50 26.20 0.1M
2023-09-14 24.91 25.90 24.60 25.90 0.0M
2023-09-13 27.00 27.00 24.50 25.00 1.0M
2023-09-12 23.00 26.80 22.20 25.95 1.2M
2023-09-11 26.50 26.90 25.80 26.00 0.2M
2023-09-08 25.50 27.00 25.50 27.00 0.1M
2023-09-07 26.50 26.90 25.10 25.80 0.1M
2023-09-06 26.10 27.90 25.50 26.40 0.6M
2023-09-05 26.40 27.22 26.10 26.10 0.1M
2023-09-04 27.90 27.90 26.70 27.00 0.2M
2023-09-01 27.90 27.90 27.01 27.10 0.2M
2023-08-31 27.80 27.80 27.20 27.20 0.0M
2023-08-30 27.10 28.00 27.10 27.80 0.2M
2023-08-29 25.50 27.50 25.50 26.85 0.2M
2023-08-25 26.50 26.50 24.82 25.90 0.4M
2023-08-24 25.70 25.70 24.40 25.10 0.0M
2023-08-23 24.50 25.87 24.20 25.20 0.1M
2023-08-22 26.80 26.80 24.80 25.35 0.1M
2023-08-21 25.73 27.00 25.00 25.10 0.3M
2023-08-18 26.80 28.40 25.50 25.60 0.3M
2023-08-17 27.50 27.50 26.80 27.00 0.0M
2023-08-16 27.30 27.67 26.50 27.45 0.1M
2023-08-15 27.40 28.40 26.60 27.25 0.2M
2023-08-14 26.50 28.40 26.50 27.40 0.1M
2023-08-11 26.80 28.40 26.50 27.35 0.0M
2023-08-10 26.50 27.90 26.50 27.20 0.0M
2023-08-09 28.70 28.70 26.50 27.20 0.5M
2023-08-08 27.00 28.70 26.80 27.35 0.1M
2023-08-07 28.00 28.50 26.10 28.00 0.4M
2023-08-04 27.99 28.50 27.50 28.40 0.1M
2023-08-03 27.85 28.40 27.10 27.20 0.2M
2023-08-02 27.90 28.00 26.60 27.00 0.3M
2023-08-01 27.90 28.00 26.50 27.25 0.1M
2023-07-31 26.19 27.00 26.19 26.75 0.3M
2023-07-28 27.17 27.70 25.80 26.65 0.2M
2023-07-27 27.10 28.00 26.60 27.10 0.1M
2023-07-26 27.20 27.90 27.00 27.55 0.1M
2023-07-25 28.60 28.60 25.80 27.45 0.5M
2023-07-24 27.10 28.60 27.10 28.05 0.1M
2023-07-21 28.70 28.70 27.30 27.35 0.1M
2023-07-20 27.00 29.40 25.79 27.35 1.5M
2023-07-19 28.30 30.40 27.00 27.00 0.6M
2023-07-18 30.10 31.45 29.00 29.00 0.8M
2023-07-17 32.00 32.00 30.10 31.10 0.1M
2023-07-14 31.90 31.90 31.00 30.80 0.1M
2023-07-13 32.00 32.00 30.10 31.55 0.1M
2023-07-12 30.90 31.90 30.35 31.80 0.3M
2023-07-11 31.13 31.40 29.47 30.00 0.8M
2023-07-10 32.20 32.40 31.00 31.20 0.1M
2023-07-07 31.41 32.40 30.50 32.00 4.2M
2023-07-06 33.33 33.33 29.70 31.00 15.4M
2023-07-05 33.16 34.00 31.50 32.85 0.1M
2023-07-04 31.50 33.70 31.40 31.40 0.1M
2023-07-03 31.60 33.33 31.30 31.30 0.1M
2023-06-30 33.65 33.90 31.50 31.50 0.2M
2023-06-29 32.70 34.00 32.36 32.75 0.1M
2023-06-28 36.40 36.40 32.60 32.60 1.2M
2023-06-27 35.50 36.20 34.60 35.00 0.1M
2023-06-26 34.80 35.90 34.32 35.20 0.5M
2023-06-23 35.60 35.90 34.53 35.40 0.1M
2023-06-22 35.00 36.00 34.85 35.90 0.3M
2023-06-21 34.50 35.66 34.10 34.30 0.2M
2023-06-20 35.90 36.50 35.10 35.55 0.3M
2023-06-19 33.50 38.22 33.50 37.00 0.8M
2023-06-16 32.70 34.15 32.10 33.25 0.0M
2023-06-15 33.82 34.00 32.32 33.65 0.6M
2023-06-14 32.00 34.40 32.00 32.60 0.4M
2023-06-13 33.80 33.80 32.50 33.25 0.4M
2023-06-12 31.00 34.00 30.88 32.00 0.6M
2023-06-09 31.90 31.90 30.48 31.50 0.4M
2023-06-08 31.59 31.80 30.90 31.40 0.5M
2023-06-07 29.27 31.47 29.10 30.90 0.7M
2023-06-06 28.80 29.20 28.10 29.20 0.4M
2023-06-05 28.90 29.00 27.56 28.60 0.2M
2023-06-02 28.90 28.90 27.32 27.60 0.6M
2023-06-01 28.10 28.30 27.65 28.30 0.3M
2023-05-31 27.26 28.90 27.26 28.05 0.2M
2023-05-30 28.00 28.70 27.51 28.25 0.1M
2023-05-26 27.20 28.90 27.00 27.60 6.2M
2023-05-25 28.90 28.90 27.10 27.20 0.2M
2023-05-24 28.72 28.72 27.20 27.20 0.2M
2023-05-23 27.00 28.90 27.00 27.20 2.5M
2023-05-22 25.90 27.90 25.00 27.90 0.2M
2023-05-19 24.90 25.40 24.00 25.00 3.1M
2023-05-18 24.23 26.00 23.10 24.90 0.5M
2023-05-17 27.90 27.90 24.00 24.70 0.5M
2023-05-16 27.40 27.40 25.50 26.30 0.1M
2023-05-15 27.90 27.90 25.62 25.90 0.0M
2023-05-12 26.13 27.40 25.50 25.50 0.2M
2023-05-11 27.40 27.40 26.00 26.45 0.3M
2023-05-10 26.50 27.67 26.50 26.90 0.2M
2023-05-09 27.00 27.40 26.60 27.00 0.3M
2023-05-05 28.00 28.00 27.11 27.45 0.0M
2023-05-04 27.38 28.00 27.22 27.45 0.1M
2023-05-03 28.00 28.90 27.55 28.00 0.1M
2023-05-02 28.00 28.80 27.10 27.10 0.3M
2023-04-28 28.10 29.88 27.70 28.00 0.2M
2023-04-27 28.10 29.70 27.50 27.50 0.1M
2023-04-26 29.90 29.90 28.10 28.20 0.1M
2023-04-25 29.90 29.90 28.92 28.65 0.0M
2023-04-24 29.56 30.00 28.50 30.00 0.3M
2023-04-21 29.63 29.90 29.00 29.45 0.1M
2023-04-20 29.00 30.00 29.00 29.45 0.2M
2023-04-19 29.00 29.89 29.00 29.45 1.0M
2023-04-18 30.00 30.00 29.00 29.40 0.2M
2023-04-17 29.90 29.90 29.00 29.40 0.2M
2023-04-14 29.14 29.70 29.00 29.45 0.3M
2023-04-13 29.25 30.90 29.00 29.20 1.4M
2023-04-12 30.30 30.58 28.80 28.80 0.1M
2023-04-11 31.90 31.90 30.00 30.95 0.4M
2023-04-06 30.50 32.00 29.50 30.10 1.2M
2023-04-05 30.50 32.00 29.63 31.30 0.8M
2023-04-04 29.00 30.90 29.00 29.50 0.5M
2023-04-03 29.10 30.90 29.10 29.10 1.1M
2023-03-31 30.90 31.00 29.10 31.00 0.5M
2023-03-30 29.00 30.60 29.00 30.00 0.7M
2023-03-29 26.96 30.90 26.96 30.55 1.0M
2023-03-28 25.00 27.70 25.00 27.10 0.4M
2023-03-27 25.00 27.30 25.00 26.15 0.0M
2023-03-24 25.74 26.36 25.28 26.15 0.3M
2023-03-23 27.30 27.30 25.00 26.15 1.0M
2023-03-22 26.07 26.80 25.56 26.50 0.5M
2023-03-21 25.00 26.50 25.00 26.65 0.2M
2023-03-20 27.30 27.30 25.20 25.60 0.3M
2023-03-17 27.80 27.80 25.30 25.80 0.2M
2023-03-16 26.80 27.60 26.00 26.00 0.6M
2023-03-15 27.80 27.80 26.00 26.70 0.4M
2023-03-14 26.40 27.75 26.00 26.20 1.3M
2023-03-13 27.90 27.90 26.00 27.00 0.1M
2023-03-10 27.00 28.30 26.50 27.00 0.5M
2023-03-09 27.00 29.25 27.00 28.00 0.1M
2023-03-08 29.19 29.70 27.00 28.30 0.3M
2023-03-07 29.20 29.20 27.45 28.00 0.9M
2023-03-06 28.40 29.80 27.80 28.75 1.1M
2023-03-03 29.10 29.40 28.50 28.50 0.1M
2023-03-02 28.90 29.70 28.00 29.10 0.3M
2023-03-01 27.90 29.70 27.60 29.00 0.7M
2023-02-28 28.31 28.40 27.50 27.95 0.2M
2023-02-27 28.00 28.50 27.56 28.00 0.6M
2023-02-24 28.34 29.11 28.00 28.50 0.3M
2023-02-23 28.50 29.90 28.00 28.00 1.0M
2023-02-22 29.50 30.90 28.71 29.00 0.4M
2023-02-21 30.00 30.50 29.00 30.25 0.7M
2023-02-20 29.40 31.00 28.10 31.00 0.7M
2023-02-17 28.00 29.40 26.10 28.90 40.1M
2023-02-16 28.00 28.00 26.00 26.10 0.5M
2023-02-15 28.00 28.00 26.31 26.60 0.3M
2023-02-14 28.50 29.40 26.50 26.80 1.0M
2023-02-13 30.80 30.90 27.80 29.00 0.4M
2023-02-10 30.90 30.90 28.50 28.50 2.0M
2023-02-09 31.40 31.40 29.00 29.00 0.6M
2023-02-08 31.40 32.40 30.10 30.30 0.5M
2023-02-07 32.00 32.00 30.20 30.20 2.0M
2023-02-06 34.00 34.00 29.00 31.60 4.5M
2023-02-03 41.50 41.50 38.10 39.25 0.9M
2023-02-02 42.50 42.50 40.37 42.00 5.3M
2023-02-01 41.90 42.40 40.37 41.75 0.8M
2023-01-31 45.00 45.00 39.00 41.05 0.5M
2023-01-30 45.55 47.40 42.00 43.60 0.5M
2023-01-27 47.44 49.90 45.10 46.05 0.3M
2023-01-26 47.44 49.90 47.00 47.00 0.0M
2023-01-25 49.00 50.00 47.66 48.60 0.2M
2023-01-24 48.32 48.75 47.60 47.60 0.7M
2023-01-23 49.90 50.00 48.19 49.00 0.1M
2023-01-20 49.14 49.60 47.70 47.70 0.5M
2023-01-19 48.23 49.90 48.20 48.85 0.4M
2023-01-18 49.22 50.00 48.19 49.00 0.0M
2023-01-17 48.23 50.00 48.23 48.60 0.1M
2023-01-16 48.80 50.00 48.00 48.00 0.7M
2023-01-13 46.00 48.80 46.00 47.95 0.1M
2023-01-12 47.30 48.80 46.00 47.00 0.4M
2023-01-11 47.64 47.64 46.00 46.00 0.0M
2023-01-10 47.00 48.60 46.00 47.65 0.1M
2023-01-09 48.00 49.93 46.10 46.10 0.3M
2023-01-06 50.00 51.00 48.00 48.00 0.2M
2023-01-05 50.80 52.94 50.00 50.50 0.4M
2023-01-04 50.18 52.00 50.00 51.00 0.1M
2023-01-03 50.10 51.20 48.00 50.00 0.2M