| 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 |
2.42 |
2.45 |
2.42 |
2.43 |
29.7M |
| 2023-12-28 |
2.41 |
2.43 |
2.39 |
2.42 |
34.7M |
| 2023-12-27 |
2.44 |
2.45 |
2.39 |
2.40 |
31.9M |
| 2023-12-26 |
2.45 |
2.48 |
2.43 |
2.44 |
22.0M |
| 2023-12-25 |
2.48 |
2.49 |
2.45 |
2.45 |
21.6M |
| 2023-12-22 |
2.50 |
2.51 |
2.46 |
2.47 |
38.4M |
| 2023-12-21 |
2.53 |
2.53 |
2.50 |
2.50 |
33.2M |
| 2023-12-20 |
2.54 |
2.55 |
2.52 |
2.53 |
24.2M |
| 2023-12-19 |
2.54 |
2.55 |
2.52 |
2.53 |
22.0M |
| 2023-12-18 |
2.57 |
2.58 |
2.54 |
2.54 |
28.3M |
| 2023-12-15 |
2.57 |
2.59 |
2.57 |
2.57 |
21.4M |
| 2023-12-14 |
2.57 |
2.59 |
2.56 |
2.57 |
19.8M |
| 2023-12-13 |
2.57 |
2.59 |
2.56 |
2.57 |
26.8M |
| 2023-12-12 |
2.57 |
2.60 |
2.56 |
2.57 |
29.6M |
| 2023-12-11 |
2.59 |
2.59 |
2.55 |
2.58 |
46.1M |
| 2023-12-08 |
2.57 |
2.60 |
2.54 |
2.60 |
72.2M |
| 2023-12-07 |
2.57 |
2.58 |
2.54 |
2.57 |
48.2M |
| 2023-12-06 |
2.59 |
2.60 |
2.57 |
2.57 |
35.3M |
| 2023-12-05 |
2.60 |
2.62 |
2.59 |
2.60 |
31.6M |
| 2023-12-04 |
2.63 |
2.64 |
2.60 |
2.60 |
30.5M |
| 2023-12-01 |
2.67 |
2.68 |
2.61 |
2.63 |
54.2M |
| 2023-11-30 |
2.62 |
2.69 |
2.61 |
2.69 |
77.0M |
| 2023-11-29 |
2.64 |
2.66 |
2.61 |
2.62 |
29.0M |
| 2023-11-28 |
2.65 |
2.66 |
2.64 |
2.64 |
31.0M |
| 2023-11-27 |
2.65 |
2.69 |
2.64 |
2.65 |
46.3M |
| 2023-11-24 |
2.64 |
2.65 |
2.63 |
2.65 |
19.5M |
| 2023-11-23 |
2.64 |
2.65 |
2.62 |
2.64 |
18.5M |
| 2023-11-22 |
2.64 |
2.66 |
2.64 |
2.64 |
25.6M |
| 2023-11-21 |
2.65 |
2.66 |
2.64 |
2.64 |
23.3M |
| 2023-11-20 |
2.65 |
2.66 |
2.64 |
2.65 |
23.4M |
| 2023-11-17 |
2.65 |
2.66 |
2.64 |
2.64 |
21.9M |
| 2023-11-16 |
2.64 |
2.67 |
2.63 |
2.65 |
37.5M |
| 2023-11-15 |
2.65 |
2.65 |
2.63 |
2.64 |
19.3M |
| 2023-11-14 |
2.63 |
2.65 |
2.62 |
2.64 |
29.8M |
| 2023-11-13 |
2.62 |
2.64 |
2.60 |
2.63 |
23.5M |
| 2023-11-10 |
2.59 |
2.62 |
2.59 |
2.61 |
18.3M |
| 2023-11-09 |
2.62 |
2.62 |
2.59 |
2.60 |
18.5M |
| 2023-11-08 |
2.63 |
2.64 |
2.60 |
2.61 |
33.4M |
| 2023-11-07 |
2.64 |
2.65 |
2.62 |
2.63 |
41.1M |
| 2023-11-06 |
2.61 |
2.66 |
2.60 |
2.64 |
44.6M |
| 2023-11-03 |
2.64 |
2.64 |
2.60 |
2.60 |
27.0M |
| 2023-11-02 |
2.64 |
2.65 |
2.62 |
2.63 |
22.7M |
| 2023-11-01 |
2.63 |
2.65 |
2.62 |
2.64 |
22.3M |
| 2023-10-31 |
2.62 |
2.64 |
2.61 |
2.62 |
22.2M |
| 2023-10-30 |
2.58 |
2.62 |
2.57 |
2.62 |
39.1M |
| 2023-10-27 |
2.58 |
2.61 |
2.57 |
2.58 |
20.1M |
| 2023-10-26 |
2.57 |
2.59 |
2.56 |
2.58 |
18.8M |
| 2023-10-25 |
2.58 |
2.59 |
2.57 |
2.57 |
18.6M |
| 2023-10-24 |
2.56 |
2.59 |
2.55 |
2.57 |
31.5M |
| 2023-10-23 |
2.55 |
2.59 |
2.54 |
2.55 |
27.6M |
| 2023-10-20 |
2.56 |
2.58 |
2.55 |
2.56 |
18.1M |
| 2023-10-19 |
2.62 |
2.62 |
2.56 |
2.56 |
28.2M |
| 2023-10-18 |
2.63 |
2.64 |
2.61 |
2.62 |
22.4M |
| 2023-10-17 |
2.65 |
2.66 |
2.63 |
2.63 |
20.7M |
| 2023-10-16 |
2.66 |
2.67 |
2.64 |
2.65 |
31.9M |
| 2023-10-13 |
2.66 |
2.67 |
2.65 |
2.65 |
26.2M |
| 2023-10-12 |
2.64 |
2.67 |
2.64 |
2.66 |
27.3M |
| 2023-10-11 |
2.66 |
2.67 |
2.63 |
2.63 |
29.7M |
| 2023-10-10 |
2.65 |
2.67 |
2.64 |
2.65 |
39.7M |
| 2023-10-09 |
2.64 |
2.66 |
2.62 |
2.65 |
31.6M |
| 2023-09-28 |
2.61 |
2.65 |
2.61 |
2.63 |
18.3M |
| 2023-09-27 |
2.62 |
2.63 |
2.61 |
2.61 |
15.2M |
| 2023-09-26 |
2.65 |
2.65 |
2.61 |
2.61 |
19.2M |
| 2023-09-25 |
2.66 |
2.67 |
2.65 |
2.65 |
19.1M |
| 2023-09-22 |
2.63 |
2.67 |
2.62 |
2.66 |
30.4M |
| 2023-09-21 |
2.63 |
2.64 |
2.62 |
2.63 |
18.1M |
| 2023-09-20 |
2.63 |
2.65 |
2.62 |
2.63 |
17.3M |
| 2023-09-19 |
2.65 |
2.66 |
2.63 |
2.64 |
19.2M |
| 2023-09-18 |
2.66 |
2.67 |
2.63 |
2.64 |
28.1M |
| 2023-09-15 |
2.63 |
2.67 |
2.61 |
2.67 |
49.4M |
| 2023-09-14 |
2.62 |
2.64 |
2.61 |
2.64 |
24.4M |
| 2023-09-13 |
2.64 |
2.65 |
2.60 |
2.61 |
25.3M |
| 2023-09-12 |
2.64 |
2.65 |
2.62 |
2.63 |
16.0M |
| 2023-09-11 |
2.60 |
2.64 |
2.59 |
2.64 |
40.3M |
| 2023-09-08 |
2.57 |
2.60 |
2.57 |
2.58 |
18.9M |
| 2023-09-07 |
2.59 |
2.61 |
2.57 |
2.57 |
37.6M |
| 2023-09-06 |
2.59 |
2.61 |
2.58 |
2.60 |
26.8M |
| 2023-09-05 |
2.61 |
2.62 |
2.59 |
2.59 |
32.5M |
| 2023-09-04 |
2.62 |
2.63 |
2.60 |
2.61 |
53.5M |
| 2023-09-01 |
2.70 |
2.70 |
2.61 |
2.62 |
65.6M |
| 2023-08-31 |
2.71 |
2.75 |
2.69 |
2.69 |
128.9M |
| 2023-08-30 |
2.71 |
2.84 |
2.67 |
2.74 |
141.4M |
| 2023-08-29 |
2.64 |
2.74 |
2.63 |
2.71 |
100.8M |
| 2023-08-28 |
2.68 |
2.69 |
2.64 |
2.64 |
48.1M |
| 2023-08-25 |
2.61 |
2.66 |
2.60 |
2.62 |
26.4M |
| 2023-08-24 |
2.62 |
2.63 |
2.61 |
2.62 |
14.9M |
| 2023-08-23 |
2.62 |
2.63 |
2.61 |
2.61 |
18.1M |
| 2023-08-22 |
2.61 |
2.63 |
2.60 |
2.62 |
21.0M |
| 2023-08-21 |
2.62 |
2.64 |
2.60 |
2.62 |
31.4M |
| 2023-08-18 |
2.62 |
2.65 |
2.61 |
2.63 |
32.7M |
| 2023-08-17 |
2.60 |
2.63 |
2.56 |
2.62 |
27.7M |
| 2023-08-16 |
2.59 |
2.61 |
2.58 |
2.60 |
20.2M |
| 2023-08-15 |
2.56 |
2.60 |
2.55 |
2.58 |
26.2M |
| 2023-08-14 |
2.63 |
2.64 |
2.55 |
2.56 |
45.1M |
| 2023-08-11 |
2.64 |
2.66 |
2.63 |
2.64 |
30.5M |
| 2023-08-10 |
2.64 |
2.65 |
2.63 |
2.63 |
12.0M |
| 2023-08-09 |
2.65 |
2.66 |
2.63 |
2.64 |
16.5M |
| 2023-08-08 |
2.65 |
2.66 |
2.64 |
2.65 |
20.0M |
| 2023-08-07 |
2.65 |
2.66 |
2.64 |
2.65 |
20.2M |
| 2023-08-04 |
2.67 |
2.68 |
2.64 |
2.65 |
27.0M |
| 2023-08-03 |
2.66 |
2.67 |
2.65 |
2.67 |
25.8M |
| 2023-08-02 |
2.66 |
2.68 |
2.66 |
2.66 |
16.5M |
| 2023-08-01 |
2.66 |
2.68 |
2.65 |
2.66 |
25.3M |
| 2023-07-31 |
2.66 |
2.66 |
2.65 |
2.66 |
27.3M |
| 2023-07-28 |
2.66 |
2.66 |
2.64 |
2.66 |
18.6M |
| 2023-07-27 |
2.65 |
2.68 |
2.63 |
2.66 |
34.0M |
| 2023-07-26 |
2.63 |
2.65 |
2.63 |
2.65 |
15.4M |
| 2023-07-25 |
2.63 |
2.64 |
2.62 |
2.63 |
13.6M |
| 2023-07-24 |
2.62 |
2.63 |
2.61 |
2.62 |
13.5M |
| 2023-07-21 |
2.60 |
2.62 |
2.60 |
2.61 |
18.3M |
| 2023-07-20 |
2.62 |
2.62 |
2.60 |
2.60 |
15.6M |
| 2023-07-19 |
2.60 |
2.62 |
2.59 |
2.61 |
15.9M |
| 2023-07-18 |
2.59 |
2.61 |
2.58 |
2.60 |
18.4M |
| 2023-07-17 |
2.57 |
2.59 |
2.57 |
2.59 |
16.0M |
| 2023-07-14 |
2.58 |
2.58 |
2.56 |
2.58 |
11.2M |
| 2023-07-13 |
2.57 |
2.59 |
2.57 |
2.57 |
14.5M |
| 2023-07-12 |
2.57 |
2.58 |
2.56 |
2.57 |
15.5M |
| 2023-07-11 |
2.55 |
2.58 |
2.55 |
2.57 |
12.6M |
| 2023-07-10 |
2.57 |
2.58 |
2.55 |
2.56 |
12.6M |
| 2023-07-07 |
2.55 |
2.58 |
2.54 |
2.56 |
17.8M |
| 2023-07-06 |
2.56 |
2.57 |
2.54 |
2.55 |
14.3M |
| 2023-07-05 |
2.56 |
2.57 |
2.55 |
2.56 |
14.0M |
| 2023-07-04 |
2.57 |
2.58 |
2.55 |
2.55 |
13.5M |
| 2023-07-03 |
2.54 |
2.58 |
2.54 |
2.56 |
18.8M |
| 2023-06-30 |
2.54 |
2.56 |
2.53 |
2.54 |
12.6M |
| 2023-06-29 |
2.52 |
2.55 |
2.52 |
2.53 |
14.1M |
| 2023-06-28 |
2.56 |
2.56 |
2.52 |
2.53 |
19.4M |
| 2023-06-27 |
2.54 |
2.57 |
2.53 |
2.56 |
19.4M |
| 2023-06-26 |
2.52 |
2.55 |
2.51 |
2.53 |
22.4M |
| 2023-06-21 |
2.53 |
2.54 |
2.51 |
2.52 |
20.1M |
| 2023-06-20 |
2.55 |
2.56 |
2.52 |
2.52 |
19.6M |
| 2023-06-19 |
2.57 |
2.58 |
2.55 |
2.55 |
17.6M |
| 2023-06-16 |
2.58 |
2.59 |
2.57 |
2.57 |
20.9M |
| 2023-06-15 |
2.60 |
2.61 |
2.57 |
2.58 |
25.2M |
| 2023-06-14 |
2.62 |
2.62 |
2.60 |
2.60 |
18.7M |
| 2023-06-13 |
2.62 |
2.63 |
2.61 |
2.61 |
14.9M |
| 2023-06-12 |
2.63 |
2.64 |
2.61 |
2.62 |
18.6M |
| 2023-06-09 |
2.63 |
2.64 |
2.60 |
2.63 |
39.5M |
| 2023-06-08 |
2.61 |
2.64 |
2.60 |
2.64 |
24.5M |
| 2023-06-07 |
2.62 |
2.62 |
2.60 |
2.61 |
19.2M |
| 2023-06-06 |
2.64 |
2.65 |
2.60 |
2.62 |
19.4M |
| 2023-06-05 |
2.64 |
2.66 |
2.63 |
2.64 |
20.8M |
| 2023-06-02 |
2.68 |
2.68 |
2.64 |
2.64 |
16.0M |
| 2023-06-01 |
2.69 |
2.69 |
2.66 |
2.67 |
22.8M |
| 2023-05-31 |
2.64 |
2.70 |
2.64 |
2.69 |
51.2M |
| 2023-05-30 |
2.64 |
2.65 |
2.62 |
2.65 |
15.1M |
| 2023-05-29 |
2.62 |
2.65 |
2.62 |
2.64 |
19.0M |
| 2023-05-26 |
2.60 |
2.63 |
2.60 |
2.63 |
13.3M |
| 2023-05-25 |
2.60 |
2.62 |
2.59 |
2.60 |
16.1M |
| 2023-05-24 |
2.62 |
2.63 |
2.60 |
2.61 |
15.6M |
| 2023-05-23 |
2.63 |
2.63 |
2.61 |
2.62 |
11.7M |
| 2023-05-22 |
2.62 |
2.63 |
2.61 |
2.62 |
14.6M |
| 2023-05-19 |
2.63 |
2.63 |
2.61 |
2.62 |
15.6M |
| 2023-05-18 |
2.64 |
2.65 |
2.62 |
2.62 |
14.4M |
| 2023-05-17 |
2.62 |
2.65 |
2.62 |
2.64 |
15.4M |
| 2023-05-16 |
2.64 |
2.64 |
2.62 |
2.63 |
16.1M |
| 2023-05-15 |
2.64 |
2.65 |
2.62 |
2.64 |
16.3M |
| 2023-05-12 |
2.64 |
2.65 |
2.62 |
2.64 |
18.9M |
| 2023-05-11 |
2.63 |
2.64 |
2.62 |
2.64 |
15.4M |
| 2023-05-10 |
2.61 |
2.63 |
2.60 |
2.63 |
20.4M |
| 2023-05-09 |
2.60 |
2.62 |
2.59 |
2.61 |
22.3M |
| 2023-05-08 |
2.61 |
2.61 |
2.59 |
2.60 |
17.4M |
| 2023-05-05 |
2.60 |
2.62 |
2.59 |
2.61 |
22.1M |
| 2023-05-04 |
2.56 |
2.60 |
2.55 |
2.60 |
26.6M |
| 2023-04-28 |
2.54 |
2.57 |
2.54 |
2.56 |
17.8M |
| 2023-04-27 |
2.52 |
2.55 |
2.51 |
2.54 |
19.8M |
| 2023-04-26 |
2.52 |
2.54 |
2.52 |
2.53 |
18.2M |
| 2023-04-25 |
2.53 |
2.53 |
2.51 |
2.53 |
23.4M |
| 2023-04-24 |
2.51 |
2.55 |
2.51 |
2.52 |
19.9M |
| 2023-04-21 |
2.55 |
2.56 |
2.51 |
2.51 |
29.5M |
| 2023-04-20 |
2.57 |
2.58 |
2.55 |
2.55 |
27.0M |
| 2023-04-19 |
2.59 |
2.59 |
2.57 |
2.57 |
18.1M |
| 2023-04-18 |
2.58 |
2.60 |
2.58 |
2.58 |
15.1M |
| 2023-04-17 |
2.58 |
2.59 |
2.57 |
2.58 |
15.6M |
| 2023-04-14 |
2.58 |
2.59 |
2.57 |
2.58 |
20.0M |
| 2023-04-13 |
2.60 |
2.60 |
2.58 |
2.58 |
17.6M |
| 2023-04-12 |
2.59 |
2.60 |
2.58 |
2.59 |
17.8M |
| 2023-04-11 |
2.59 |
2.60 |
2.58 |
2.58 |
20.9M |
| 2023-04-10 |
2.61 |
2.62 |
2.59 |
2.59 |
23.3M |
| 2023-04-07 |
2.60 |
2.61 |
2.59 |
2.60 |
22.6M |
| 2023-04-06 |
2.58 |
2.62 |
2.57 |
2.61 |
38.9M |
| 2023-04-04 |
2.59 |
2.60 |
2.58 |
2.58 |
28.2M |
| 2023-04-03 |
2.57 |
2.59 |
2.57 |
2.58 |
23.4M |
| 2023-03-31 |
2.58 |
2.59 |
2.57 |
2.57 |
16.0M |
| 2023-03-30 |
2.59 |
2.60 |
2.57 |
2.58 |
18.7M |
| 2023-03-29 |
2.62 |
2.63 |
2.58 |
2.59 |
26.5M |
| 2023-03-28 |
2.63 |
2.63 |
2.61 |
2.62 |
16.7M |
| 2023-03-27 |
2.64 |
2.64 |
2.62 |
2.62 |
20.8M |
| 2023-03-24 |
2.64 |
2.64 |
2.63 |
2.64 |
17.3M |
| 2023-03-23 |
2.64 |
2.65 |
2.63 |
2.64 |
24.0M |
| 2023-03-22 |
2.63 |
2.65 |
2.63 |
2.64 |
24.2M |
| 2023-03-21 |
2.63 |
2.64 |
2.62 |
2.63 |
14.9M |
| 2023-03-20 |
2.64 |
2.64 |
2.62 |
2.62 |
26.1M |
| 2023-03-17 |
2.64 |
2.65 |
2.63 |
2.64 |
24.1M |
| 2023-03-16 |
2.65 |
2.65 |
2.63 |
2.63 |
19.9M |
| 2023-03-15 |
2.65 |
2.67 |
2.65 |
2.65 |
19.3M |
| 2023-03-14 |
2.66 |
2.67 |
2.63 |
2.65 |
24.9M |
| 2023-03-13 |
2.68 |
2.69 |
2.64 |
2.66 |
31.3M |
| 2023-03-10 |
2.66 |
2.69 |
2.65 |
2.69 |
63.6M |
| 2023-03-09 |
2.68 |
2.68 |
2.65 |
2.66 |
26.7M |
| 2023-03-08 |
2.66 |
2.68 |
2.66 |
2.67 |
14.9M |
| 2023-03-07 |
2.67 |
2.70 |
2.66 |
2.66 |
36.4M |
| 2023-03-06 |
2.66 |
2.67 |
2.65 |
2.66 |
17.3M |
| 2023-03-03 |
2.65 |
2.66 |
2.64 |
2.65 |
19.8M |
| 2023-03-02 |
2.67 |
2.67 |
2.65 |
2.65 |
16.9M |
| 2023-03-01 |
2.64 |
2.69 |
2.64 |
2.66 |
39.1M |
| 2023-02-28 |
2.64 |
2.65 |
2.63 |
2.64 |
8.9M |
| 2023-02-27 |
2.64 |
2.65 |
2.63 |
2.64 |
10.8M |
| 2023-02-24 |
2.64 |
2.65 |
2.63 |
2.64 |
9.3M |
| 2023-02-23 |
2.65 |
2.65 |
2.63 |
2.65 |
12.7M |
| 2023-02-22 |
2.64 |
2.65 |
2.63 |
2.65 |
11.5M |
| 2023-02-21 |
2.64 |
2.66 |
2.64 |
2.64 |
12.9M |
| 2023-02-20 |
2.65 |
2.66 |
2.63 |
2.65 |
20.9M |
| 2023-02-17 |
2.65 |
2.67 |
2.65 |
2.65 |
20.3M |
| 2023-02-16 |
2.68 |
2.68 |
2.64 |
2.65 |
43.6M |
| 2023-02-15 |
2.66 |
2.71 |
2.65 |
2.68 |
47.4M |
| 2023-02-14 |
2.67 |
2.68 |
2.65 |
2.65 |
17.5M |
| 2023-02-13 |
2.67 |
2.68 |
2.66 |
2.67 |
19.9M |
| 2023-02-10 |
2.67 |
2.69 |
2.66 |
2.67 |
27.1M |
| 2023-02-09 |
2.66 |
2.68 |
2.66 |
2.67 |
21.8M |
| 2023-02-08 |
2.68 |
2.68 |
2.65 |
2.66 |
15.8M |
| 2023-02-07 |
2.67 |
2.68 |
2.67 |
2.67 |
13.4M |
| 2023-02-06 |
2.68 |
2.68 |
2.67 |
2.67 |
13.1M |
| 2023-02-03 |
2.68 |
2.69 |
2.67 |
2.67 |
15.5M |
| 2023-02-02 |
2.70 |
2.70 |
2.68 |
2.68 |
17.0M |
| 2023-02-01 |
2.69 |
2.70 |
2.68 |
2.70 |
18.4M |
| 2023-01-31 |
2.69 |
2.69 |
2.68 |
2.68 |
12.3M |
| 2023-01-30 |
2.69 |
2.71 |
2.68 |
2.69 |
22.4M |
| 2023-01-20 |
2.69 |
2.70 |
2.68 |
2.69 |
17.2M |
| 2023-01-19 |
2.67 |
2.69 |
2.65 |
2.68 |
18.4M |
| 2023-01-18 |
2.69 |
2.69 |
2.67 |
2.67 |
13.3M |
| 2023-01-17 |
2.69 |
2.70 |
2.68 |
2.69 |
11.1M |
| 2023-01-16 |
2.67 |
2.70 |
2.66 |
2.70 |
18.9M |
| 2023-01-13 |
2.68 |
2.68 |
2.66 |
2.67 |
10.6M |
| 2023-01-12 |
2.68 |
2.68 |
2.66 |
2.67 |
10.1M |
| 2023-01-11 |
2.68 |
2.69 |
2.67 |
2.67 |
10.0M |
| 2023-01-10 |
2.70 |
2.70 |
2.68 |
2.68 |
6.0M |
| 2023-01-09 |
2.69 |
2.71 |
2.69 |
2.70 |
13.4M |
| 2023-01-06 |
2.70 |
2.71 |
2.68 |
2.69 |
20.6M |
| 2023-01-05 |
2.72 |
2.72 |
2.69 |
2.70 |
13.7M |
| 2023-01-04 |
2.69 |
2.72 |
2.69 |
2.71 |
18.3M |
| 2023-01-03 |
2.68 |
2.71 |
2.67 |
2.70 |
14.4M |