| 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 |
17.92 |
18.00 |
17.50 |
17.99 |
0.0M |
| 2024-12-30 |
16.88 |
17.92 |
16.88 |
17.64 |
0.0M |
| 2024-12-27 |
17.00 |
17.00 |
16.68 |
16.68 |
0.0M |
| 2024-12-26 |
17.03 |
17.17 |
17.03 |
17.03 |
0.0M |
| 2024-12-23 |
16.71 |
17.00 |
16.71 |
17.00 |
0.0M |
| 2024-12-20 |
16.33 |
16.65 |
16.00 |
16.65 |
0.0M |
| 2024-12-18 |
16.85 |
16.85 |
15.75 |
16.42 |
0.1M |
| 2024-12-17 |
16.78 |
17.00 |
16.78 |
16.99 |
0.0M |
| 2024-12-16 |
16.72 |
16.72 |
16.50 |
16.70 |
0.0M |
| 2024-12-13 |
16.70 |
16.99 |
15.91 |
16.25 |
0.0M |
| 2024-12-12 |
16.70 |
16.70 |
16.50 |
16.50 |
0.0M |
| 2024-12-11 |
16.52 |
16.74 |
16.52 |
16.74 |
0.0M |
| 2024-12-10 |
15.40 |
17.00 |
15.38 |
16.50 |
0.0M |
| 2024-12-09 |
15.57 |
15.90 |
15.35 |
15.40 |
0.0M |
| 2024-12-05 |
15.41 |
15.50 |
15.22 |
15.29 |
0.0M |
| 2024-12-04 |
15.75 |
15.75 |
15.10 |
15.10 |
0.0M |
| 2024-12-02 |
15.80 |
15.95 |
15.65 |
15.92 |
0.0M |
| 2024-11-29 |
16.20 |
16.49 |
15.51 |
15.51 |
0.0M |
| 2024-11-27 |
15.75 |
15.75 |
15.51 |
15.58 |
0.0M |
| 2024-11-26 |
16.01 |
16.05 |
15.12 |
15.29 |
0.0M |
| 2024-11-25 |
15.00 |
16.08 |
15.00 |
16.05 |
0.0M |
| 2024-11-22 |
15.75 |
15.75 |
15.27 |
15.48 |
0.0M |
| 2024-11-21 |
15.25 |
16.21 |
15.00 |
15.04 |
0.0M |
| 2024-11-20 |
16.00 |
16.20 |
15.00 |
15.00 |
0.0M |
| 2024-11-19 |
14.75 |
16.23 |
14.75 |
15.80 |
0.4M |
| 2024-11-18 |
15.86 |
16.00 |
15.77 |
15.90 |
0.4M |
| 2024-11-15 |
15.00 |
15.99 |
15.00 |
15.99 |
0.0M |
| 2024-11-14 |
15.65 |
15.75 |
14.50 |
15.06 |
0.0M |
| 2024-11-13 |
14.91 |
16.00 |
14.75 |
14.80 |
0.0M |
| 2024-11-12 |
14.50 |
15.48 |
14.50 |
15.00 |
0.0M |
| 2024-11-11 |
13.30 |
14.49 |
13.30 |
14.49 |
0.0M |
| 2024-11-08 |
13.75 |
13.75 |
12.85 |
13.49 |
0.1M |
| 2024-11-07 |
11.18 |
13.60 |
11.18 |
13.50 |
0.0M |
| 2024-11-06 |
10.00 |
12.85 |
10.00 |
12.60 |
0.1M |
| 2024-11-05 |
7.15 |
7.61 |
6.94 |
7.61 |
0.0M |
| 2024-11-04 |
7.03 |
7.14 |
6.87 |
7.12 |
0.0M |
| 2024-11-01 |
6.85 |
7.29 |
6.85 |
7.29 |
0.0M |
| 2024-10-31 |
7.13 |
7.13 |
6.90 |
6.90 |
0.0M |
| 2024-10-30 |
7.01 |
7.25 |
7.01 |
7.20 |
0.0M |
| 2024-10-29 |
7.23 |
7.42 |
7.05 |
7.25 |
0.0M |
| 2024-10-28 |
7.18 |
7.39 |
7.00 |
7.38 |
0.0M |
| 2024-10-25 |
7.49 |
7.67 |
7.28 |
7.60 |
0.0M |
| 2024-10-24 |
7.72 |
7.72 |
7.70 |
7.70 |
0.0M |
| 2024-10-23 |
7.36 |
7.80 |
7.12 |
7.80 |
0.4M |
| 2024-10-22 |
7.99 |
7.99 |
7.39 |
7.39 |
0.0M |
| 2024-10-21 |
7.48 |
7.67 |
7.45 |
7.45 |
0.0M |
| 2024-10-18 |
7.37 |
7.44 |
7.37 |
7.44 |
0.0M |
| 2024-10-17 |
7.25 |
7.38 |
7.00 |
7.36 |
0.0M |
| 2024-10-16 |
7.00 |
7.21 |
7.00 |
7.21 |
0.0M |
| 2024-10-15 |
7.30 |
7.30 |
7.25 |
7.25 |
0.0M |
| 2024-10-14 |
6.97 |
7.00 |
6.97 |
7.00 |
0.0M |
| 2024-10-11 |
6.73 |
7.38 |
6.73 |
7.25 |
0.0M |
| 2024-10-10 |
6.13 |
7.00 |
6.13 |
7.00 |
0.0M |
| 2024-10-09 |
6.25 |
6.32 |
6.15 |
6.30 |
0.0M |
| 2024-10-08 |
6.18 |
6.33 |
6.15 |
6.20 |
0.0M |
| 2024-10-07 |
6.15 |
6.30 |
6.15 |
6.17 |
0.0M |
| 2024-10-03 |
6.21 |
6.22 |
6.00 |
6.00 |
0.0M |
| 2024-10-01 |
6.02 |
6.18 |
6.00 |
6.04 |
0.0M |
| 2024-09-30 |
6.00 |
6.30 |
6.00 |
6.30 |
0.0M |
| 2024-09-27 |
6.01 |
6.26 |
6.00 |
6.22 |
0.0M |
| 2024-09-26 |
6.17 |
6.17 |
5.75 |
5.90 |
0.0M |
| 2024-09-25 |
6.20 |
6.30 |
6.20 |
6.30 |
0.0M |
| 2024-09-24 |
6.19 |
6.25 |
6.19 |
6.20 |
0.1M |
| 2024-09-23 |
5.80 |
6.21 |
5.70 |
6.10 |
0.1M |
| 2024-09-19 |
6.00 |
6.04 |
5.94 |
5.96 |
0.0M |
| 2024-09-18 |
6.02 |
6.15 |
5.94 |
6.10 |
0.0M |
| 2024-09-17 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-09-16 |
6.05 |
6.08 |
5.60 |
6.08 |
0.0M |
| 2024-09-12 |
5.60 |
5.60 |
5.60 |
5.60 |
0.0M |
| 2024-09-11 |
6.25 |
6.25 |
5.52 |
5.77 |
0.0M |
| 2024-09-10 |
6.25 |
6.55 |
6.25 |
6.55 |
0.0M |
| 2024-09-09 |
6.10 |
6.48 |
6.10 |
6.44 |
0.0M |
| 2024-09-06 |
5.60 |
6.17 |
5.60 |
6.10 |
0.0M |
| 2024-09-05 |
5.80 |
5.80 |
5.40 |
5.40 |
0.0M |
| 2024-09-04 |
5.74 |
5.85 |
5.74 |
5.85 |
0.0M |
| 2024-09-03 |
5.68 |
5.75 |
5.68 |
5.75 |
0.0M |
| 2024-08-30 |
5.64 |
5.90 |
5.46 |
5.57 |
0.0M |
| 2024-08-29 |
5.61 |
5.65 |
5.47 |
5.51 |
0.0M |
| 2024-08-28 |
5.50 |
5.90 |
5.50 |
5.90 |
0.0M |
| 2024-08-26 |
5.75 |
5.94 |
5.75 |
5.91 |
0.0M |
| 2024-08-23 |
5.70 |
5.93 |
5.70 |
5.87 |
0.0M |
| 2024-08-22 |
5.75 |
5.97 |
5.60 |
5.97 |
0.0M |
| 2024-08-19 |
5.20 |
5.49 |
5.12 |
5.32 |
0.0M |
| 2024-08-16 |
5.41 |
5.41 |
5.26 |
5.26 |
0.0M |
| 2024-08-14 |
5.35 |
5.35 |
5.31 |
5.31 |
0.0M |
| 2024-08-12 |
5.40 |
5.49 |
5.35 |
5.49 |
0.0M |
| 2024-08-09 |
5.72 |
5.72 |
5.40 |
5.40 |
0.0M |
| 2024-08-08 |
5.73 |
5.75 |
5.55 |
5.55 |
0.0M |
| 2024-08-07 |
5.75 |
5.75 |
5.75 |
5.75 |
0.0M |
| 2024-08-06 |
5.25 |
5.75 |
5.24 |
5.75 |
0.0M |
| 2024-08-05 |
5.45 |
5.45 |
4.66 |
5.10 |
0.0M |
| 2024-08-02 |
5.90 |
5.90 |
5.33 |
5.56 |
0.0M |
| 2024-08-01 |
6.55 |
6.55 |
5.94 |
5.98 |
0.0M |
| 2024-07-31 |
6.89 |
6.89 |
6.55 |
6.59 |
0.0M |
| 2024-07-30 |
6.83 |
6.83 |
6.60 |
6.60 |
0.0M |
| 2024-07-29 |
7.03 |
7.03 |
7.01 |
7.01 |
0.0M |
| 2024-07-26 |
7.14 |
7.14 |
6.68 |
7.05 |
0.0M |
| 2024-07-25 |
7.00 |
7.00 |
6.68 |
6.68 |
0.0M |
| 2024-07-24 |
7.51 |
7.51 |
6.82 |
6.99 |
0.0M |
| 2024-07-23 |
7.95 |
7.95 |
7.25 |
7.25 |
0.0M |
| 2024-07-22 |
7.00 |
7.53 |
7.00 |
7.37 |
0.0M |
| 2024-07-19 |
7.75 |
7.75 |
7.34 |
7.34 |
0.0M |
| 2024-07-18 |
7.46 |
7.46 |
7.40 |
7.40 |
0.0M |
| 2024-07-17 |
7.52 |
7.95 |
7.39 |
7.75 |
0.0M |
| 2024-07-16 |
7.50 |
7.60 |
7.45 |
7.53 |
0.0M |
| 2024-07-15 |
8.00 |
8.00 |
7.46 |
7.63 |
0.0M |
| 2024-07-12 |
7.28 |
7.30 |
7.07 |
7.30 |
0.0M |
| 2024-07-11 |
7.29 |
7.29 |
6.95 |
6.95 |
0.0M |
| 2024-07-10 |
7.35 |
7.37 |
7.28 |
7.28 |
0.0M |
| 2024-07-09 |
7.40 |
7.40 |
7.35 |
7.35 |
0.0M |
| 2024-07-08 |
7.43 |
7.47 |
7.33 |
7.35 |
0.0M |
| 2024-07-05 |
7.50 |
7.50 |
7.43 |
7.45 |
0.0M |
| 2024-07-03 |
7.38 |
7.42 |
7.38 |
7.42 |
0.0M |
| 2024-07-02 |
7.46 |
7.50 |
7.27 |
7.35 |
0.0M |
| 2024-07-01 |
7.25 |
7.50 |
7.20 |
7.32 |
0.0M |
| 2024-06-28 |
7.01 |
7.50 |
7.01 |
7.45 |
0.0M |
| 2024-06-27 |
6.85 |
7.05 |
6.85 |
7.05 |
0.0M |
| 2024-06-26 |
6.90 |
6.90 |
6.60 |
6.60 |
0.0M |
| 2024-06-25 |
6.75 |
6.80 |
6.65 |
6.80 |
0.0M |
| 2024-06-21 |
6.73 |
7.01 |
6.63 |
7.01 |
0.0M |
| 2024-06-20 |
6.60 |
6.60 |
6.60 |
6.60 |
0.0M |
| 2024-06-18 |
6.90 |
6.90 |
6.90 |
6.90 |
0.0M |
| 2024-06-14 |
6.94 |
6.94 |
6.94 |
6.94 |
0.0M |
| 2024-06-13 |
7.20 |
7.24 |
6.64 |
6.91 |
0.0M |
| 2024-06-12 |
7.20 |
7.20 |
6.70 |
6.81 |
0.0M |
| 2024-06-11 |
7.39 |
7.40 |
7.00 |
7.18 |
0.0M |
| 2024-06-10 |
7.40 |
7.40 |
7.40 |
7.40 |
0.0M |
| 2024-06-07 |
7.25 |
7.39 |
7.10 |
7.39 |
0.0M |
| 2024-06-06 |
6.84 |
6.84 |
6.84 |
6.84 |
0.0M |
| 2024-06-05 |
6.97 |
7.15 |
6.97 |
7.15 |
0.0M |
| 2024-06-04 |
7.21 |
7.21 |
7.21 |
7.21 |
0.0M |
| 2024-05-31 |
7.38 |
7.40 |
6.92 |
7.05 |
0.0M |
| 2024-05-30 |
7.00 |
7.35 |
7.00 |
7.35 |
0.0M |
| 2024-05-29 |
6.80 |
6.80 |
6.80 |
6.80 |
0.0M |
| 2024-05-28 |
6.90 |
6.95 |
6.90 |
6.95 |
0.0M |
| 2024-05-24 |
6.77 |
6.90 |
6.67 |
6.89 |
0.0M |
| 2024-05-23 |
6.96 |
6.96 |
6.96 |
6.96 |
0.0M |
| 2024-05-22 |
7.04 |
7.04 |
6.89 |
6.91 |
0.0M |
| 2024-05-21 |
6.79 |
6.79 |
6.79 |
6.79 |
0.0M |
| 2024-05-20 |
6.49 |
7.10 |
6.49 |
7.01 |
0.0M |
| 2024-05-17 |
6.35 |
6.48 |
6.35 |
6.35 |
0.0M |
| 2024-05-16 |
6.20 |
6.37 |
6.20 |
6.35 |
0.0M |
| 2024-05-15 |
6.22 |
6.22 |
6.22 |
6.22 |
0.0M |
| 2024-05-14 |
5.77 |
6.22 |
5.77 |
6.20 |
0.0M |
| 2024-05-13 |
6.02 |
6.40 |
6.00 |
6.40 |
0.0M |
| 2024-05-10 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-05-09 |
6.20 |
6.20 |
6.20 |
6.20 |
0.0M |
| 2024-05-08 |
6.25 |
6.37 |
6.22 |
6.22 |
0.0M |
| 2024-05-07 |
6.17 |
6.25 |
6.17 |
6.17 |
0.0M |
| 2024-05-01 |
5.97 |
6.04 |
5.90 |
6.01 |
0.0M |
| 2024-04-29 |
5.96 |
6.00 |
5.85 |
6.00 |
0.0M |
| 2024-04-26 |
5.96 |
6.00 |
5.85 |
6.00 |
0.0M |
| 2024-04-24 |
6.00 |
6.30 |
6.00 |
6.30 |
0.0M |
| 2024-04-23 |
6.00 |
6.01 |
6.00 |
6.01 |
0.0M |
| 2024-04-22 |
5.42 |
5.62 |
5.42 |
5.62 |
0.0M |
| 2024-04-18 |
5.50 |
5.50 |
5.50 |
5.50 |
0.0M |
| 2024-04-17 |
5.50 |
5.50 |
5.49 |
5.49 |
0.0M |
| 2024-04-16 |
5.69 |
5.69 |
5.69 |
5.69 |
0.0M |
| 2024-04-15 |
5.78 |
6.13 |
5.72 |
6.13 |
0.0M |
| 2024-04-10 |
6.01 |
6.42 |
6.01 |
6.42 |
0.0M |
| 2024-04-09 |
5.97 |
5.97 |
5.97 |
5.97 |
0.0M |
| 2024-04-08 |
5.00 |
6.00 |
5.00 |
6.00 |
0.0M |
| 2024-04-05 |
5.52 |
5.52 |
5.52 |
5.52 |
0.0M |
| 2024-04-02 |
6.03 |
6.03 |
6.03 |
6.03 |
0.0M |
| 2024-03-28 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-03-26 |
6.25 |
6.25 |
6.25 |
6.25 |
0.0M |
| 2024-03-22 |
6.61 |
6.61 |
6.61 |
6.61 |
0.0M |
| 2024-03-21 |
6.28 |
6.28 |
6.28 |
6.28 |
0.0M |
| 2024-03-20 |
6.46 |
6.46 |
6.16 |
6.31 |
0.0M |
| 2024-03-19 |
6.14 |
6.38 |
6.13 |
6.38 |
0.0M |
| 2024-03-15 |
5.91 |
6.08 |
5.65 |
6.08 |
0.0M |
| 2024-03-14 |
6.27 |
6.27 |
6.27 |
6.27 |
0.0M |
| 2024-03-13 |
6.20 |
6.20 |
6.17 |
6.17 |
0.0M |
| 2024-03-12 |
6.09 |
6.09 |
5.77 |
6.00 |
0.0M |
| 2024-03-11 |
6.09 |
6.14 |
6.09 |
6.14 |
0.0M |
| 2024-03-08 |
5.54 |
6.11 |
5.50 |
6.11 |
0.0M |
| 2024-03-07 |
6.11 |
6.11 |
6.11 |
6.11 |
0.0M |
| 2024-03-06 |
5.47 |
6.14 |
5.43 |
6.14 |
0.0M |
| 2024-03-04 |
5.50 |
5.50 |
5.50 |
5.50 |
0.0M |
| 2024-03-01 |
5.35 |
5.35 |
5.00 |
5.00 |
0.0M |
| 2024-02-29 |
5.45 |
5.50 |
5.45 |
5.50 |
0.0M |
| 2024-02-27 |
5.45 |
5.45 |
5.40 |
5.40 |
0.0M |
| 2024-02-22 |
5.34 |
5.35 |
5.25 |
5.35 |
0.0M |
| 2024-02-21 |
5.62 |
5.62 |
5.32 |
5.32 |
0.0M |
| 2024-02-20 |
5.59 |
5.59 |
5.45 |
5.59 |
0.0M |
| 2024-02-15 |
5.62 |
5.62 |
5.62 |
5.62 |
0.0M |
| 2024-02-14 |
5.62 |
5.62 |
5.62 |
5.62 |
0.0M |
| 2024-02-13 |
5.62 |
5.64 |
5.30 |
5.64 |
0.0M |
| 2024-02-12 |
5.45 |
5.45 |
5.25 |
5.25 |
0.0M |
| 2024-02-07 |
5.70 |
5.70 |
5.25 |
5.35 |
0.0M |
| 2024-02-05 |
6.14 |
6.14 |
6.14 |
6.14 |
0.0M |
| 2024-02-01 |
6.14 |
6.14 |
5.92 |
6.12 |
0.0M |
| 2024-01-31 |
5.96 |
5.96 |
5.90 |
5.90 |
0.0M |
| 2024-01-30 |
5.95 |
5.95 |
5.92 |
5.92 |
0.0M |
| 2024-01-29 |
5.92 |
5.92 |
5.92 |
5.92 |
0.0M |
| 2024-01-26 |
6.00 |
6.04 |
5.95 |
6.04 |
0.0M |
| 2024-01-25 |
6.02 |
6.51 |
5.92 |
6.16 |
0.0M |
| 2024-01-24 |
6.71 |
6.71 |
6.10 |
6.56 |
0.0M |
| 2024-01-23 |
6.55 |
6.60 |
6.45 |
6.45 |
0.0M |
| 2024-01-22 |
6.02 |
6.58 |
6.02 |
6.52 |
0.0M |
| 2024-01-19 |
5.71 |
6.05 |
5.39 |
6.05 |
0.0M |
| 2024-01-18 |
5.78 |
5.78 |
5.26 |
5.70 |
0.0M |
| 2024-01-17 |
5.30 |
5.79 |
5.05 |
5.79 |
0.0M |
| 2024-01-16 |
5.09 |
5.41 |
4.92 |
5.15 |
0.0M |
| 2024-01-12 |
4.95 |
5.07 |
4.78 |
5.07 |
0.0M |
| 2024-01-11 |
4.86 |
4.86 |
4.86 |
4.86 |
0.0M |
| 2024-01-09 |
4.90 |
5.09 |
4.90 |
4.95 |
0.0M |
| 2024-01-08 |
4.63 |
4.88 |
4.63 |
4.85 |
0.0M |
| 2024-01-05 |
4.68 |
4.68 |
4.68 |
4.68 |
0.0M |
| 2024-01-04 |
4.63 |
4.74 |
4.61 |
4.74 |
0.0M |
| 2024-01-03 |
4.74 |
4.74 |
4.60 |
4.61 |
0.0M |
| 2024-01-02 |
4.55 |
4.77 |
3.90 |
4.42 |
0.0M |