| 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 |
5,891.00 |
5,891.00 |
5,867.26 |
5,867.26 |
0.0M |
| 2024-12-30 |
5,723.00 |
5,723.00 |
5,698.00 |
5,698.00 |
0.0M |
| 2024-12-23 |
5,410.00 |
5,422.00 |
5,409.00 |
5,422.00 |
0.0M |
| 2024-12-20 |
6,010.00 |
6,010.00 |
5,499.00 |
5,535.00 |
0.0M |
| 2024-12-19 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2024-12-17 |
5,647.00 |
5,647.00 |
5,647.00 |
5,647.00 |
0.0M |
| 2024-12-13 |
5,710.88 |
5,710.88 |
5,710.88 |
5,710.88 |
0.0M |
| 2024-12-11 |
5,696.00 |
5,696.00 |
5,696.00 |
5,696.00 |
0.0M |
| 2024-12-10 |
5,696.00 |
5,696.00 |
5,696.00 |
5,696.00 |
0.0M |
| 2024-12-09 |
5,652.00 |
5,652.00 |
5,652.00 |
5,652.00 |
0.0M |
| 2024-12-06 |
5,675.00 |
5,675.00 |
5,675.00 |
5,675.00 |
0.0M |
| 2024-12-05 |
5,666.00 |
5,675.00 |
5,666.00 |
5,675.00 |
0.0M |
| 2024-12-03 |
5,780.00 |
5,780.00 |
5,780.00 |
5,780.00 |
0.0M |
| 2024-12-02 |
6,054.00 |
6,066.30 |
6,054.00 |
6,066.30 |
0.0M |
| 2024-11-22 |
6,169.50 |
6,169.50 |
6,169.50 |
6,169.50 |
0.0M |
| 2024-11-21 |
5,900.00 |
6,006.00 |
5,837.52 |
6,006.00 |
0.0M |
| 2024-11-20 |
5,900.00 |
5,900.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2024-11-19 |
5,900.00 |
5,900.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2024-11-15 |
5,965.00 |
5,965.00 |
5,965.00 |
5,965.00 |
0.0M |
| 2024-11-12 |
5,875.00 |
5,901.00 |
5,805.62 |
5,805.62 |
0.0M |
| 2024-11-11 |
5,975.00 |
5,987.00 |
5,911.75 |
5,911.75 |
0.0M |
| 2024-11-08 |
5,776.30 |
5,776.30 |
5,776.30 |
5,776.30 |
0.0M |
| 2024-11-07 |
5,636.00 |
5,645.00 |
5,636.00 |
5,645.00 |
0.0M |
| 2024-11-06 |
5,521.06 |
5,620.00 |
5,521.06 |
5,620.00 |
0.0M |
| 2024-11-05 |
5,550.00 |
5,550.00 |
5,550.00 |
5,550.00 |
0.0M |
| 2024-11-04 |
5,461.00 |
5,461.00 |
5,461.00 |
5,461.00 |
0.0M |
| 2024-10-30 |
5,600.00 |
5,605.00 |
5,600.00 |
5,605.00 |
0.0M |
| 2024-10-29 |
5,530.00 |
5,530.00 |
5,530.00 |
5,530.00 |
0.0M |
| 2024-10-28 |
5,394.02 |
5,523.00 |
5,394.02 |
5,523.00 |
0.0M |
| 2024-10-25 |
5,430.00 |
5,430.00 |
5,430.00 |
5,430.00 |
0.0M |
| 2024-10-24 |
5,389.00 |
5,416.00 |
5,389.00 |
5,405.00 |
0.0M |
| 2024-10-22 |
5,340.00 |
5,340.00 |
5,340.00 |
5,340.00 |
0.0M |
| 2024-10-21 |
5,360.02 |
5,360.02 |
5,360.01 |
5,360.01 |
0.0M |
| 2024-10-18 |
5,403.00 |
5,420.00 |
5,403.00 |
5,420.00 |
0.0M |
| 2024-10-17 |
5,472.00 |
5,472.00 |
5,446.00 |
5,447.73 |
0.0M |
| 2024-10-16 |
5,300.00 |
5,415.00 |
5,237.52 |
5,400.00 |
0.0M |
| 2024-10-15 |
5,250.00 |
5,250.00 |
5,223.75 |
5,249.00 |
0.0M |
| 2024-10-14 |
5,160.00 |
5,171.00 |
5,160.00 |
5,171.00 |
0.0M |
| 2024-10-09 |
5,150.00 |
5,199.99 |
5,150.00 |
5,199.99 |
0.0M |
| 2024-10-08 |
5,063.20 |
5,070.00 |
5,040.01 |
5,044.73 |
0.0M |
| 2024-10-07 |
5,069.98 |
5,069.98 |
5,069.98 |
5,069.98 |
0.0M |
| 2024-10-03 |
5,175.00 |
5,175.00 |
5,070.04 |
5,070.04 |
0.0M |
| 2024-10-02 |
5,173.00 |
5,175.00 |
5,173.00 |
5,175.00 |
0.0M |
| 2024-09-30 |
5,289.00 |
5,389.00 |
5,289.00 |
5,387.00 |
0.0M |
| 2024-09-26 |
5,140.63 |
5,250.00 |
5,140.63 |
5,248.00 |
0.0M |
| 2024-09-25 |
5,160.04 |
5,174.00 |
5,160.04 |
5,160.12 |
0.0M |
| 2024-09-24 |
5,099.98 |
5,199.98 |
5,099.98 |
5,199.98 |
0.0M |
| 2024-09-23 |
5,000.00 |
5,057.00 |
4,972.00 |
5,042.10 |
0.0M |
| 2024-09-20 |
5,000.00 |
5,054.99 |
4,915.00 |
4,956.74 |
0.0M |
| 2024-09-19 |
5,870.00 |
5,870.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2024-09-18 |
5,757.49 |
5,778.75 |
5,750.00 |
5,778.75 |
0.0M |
| 2024-09-17 |
5,670.00 |
5,670.00 |
5,670.00 |
5,670.00 |
0.0M |
| 2024-09-11 |
5,698.99 |
5,698.99 |
5,698.99 |
5,698.99 |
0.0M |
| 2024-09-10 |
5,570.00 |
5,570.00 |
5,570.00 |
5,570.00 |
0.0M |
| 2024-09-09 |
5,579.00 |
5,618.00 |
5,579.00 |
5,618.00 |
0.0M |
| 2024-09-06 |
5,798.38 |
5,798.38 |
5,798.38 |
5,798.38 |
0.0M |
| 2024-09-04 |
5,822.00 |
5,854.00 |
5,822.00 |
5,854.00 |
0.0M |
| 2024-08-29 |
5,880.00 |
5,920.00 |
5,880.00 |
5,920.00 |
0.0M |
| 2024-08-28 |
5,807.00 |
5,807.00 |
5,807.00 |
5,807.00 |
0.0M |
| 2024-08-27 |
5,800.00 |
5,800.00 |
5,775.00 |
5,795.38 |
0.0M |
| 2024-08-22 |
5,668.00 |
5,700.00 |
5,668.00 |
5,700.00 |
0.0M |
| 2024-08-20 |
5,344.42 |
5,344.42 |
5,344.42 |
5,344.42 |
0.0M |
| 2024-08-16 |
5,088.01 |
5,088.01 |
5,088.01 |
5,088.01 |
0.0M |
| 2024-08-15 |
5,386.90 |
5,448.70 |
5,290.00 |
5,290.00 |
0.0M |
| 2024-08-14 |
5,334.00 |
5,334.00 |
5,334.00 |
5,334.00 |
0.0M |
| 2024-08-13 |
5,356.00 |
5,356.00 |
5,356.00 |
5,356.00 |
0.0M |
| 2024-08-08 |
5,300.00 |
5,300.00 |
5,270.00 |
5,270.00 |
0.0M |
| 2024-08-02 |
5,571.00 |
5,571.00 |
5,571.00 |
5,571.00 |
0.0M |
| 2024-08-01 |
5,571.00 |
5,571.00 |
5,571.00 |
5,571.00 |
0.0M |
| 2024-07-31 |
5,600.00 |
0.00 |
0.00 |
5,600.00 |
0.0M |
| 2024-07-30 |
5,600.00 |
5,600.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2024-07-26 |
5,538.00 |
5,538.00 |
5,538.00 |
5,538.00 |
0.0M |
| 2024-07-24 |
5,375.12 |
5,472.00 |
5,375.11 |
5,472.00 |
0.0M |
| 2024-07-19 |
5,496.00 |
5,540.80 |
5,496.00 |
5,540.80 |
0.0M |
| 2024-07-17 |
5,475.00 |
5,496.00 |
5,360.32 |
5,496.00 |
0.0M |
| 2024-07-16 |
5,525.00 |
5,525.00 |
5,369.21 |
5,369.21 |
0.0M |
| 2024-07-15 |
5,395.00 |
5,404.62 |
5,395.00 |
5,404.62 |
0.0M |
| 2024-07-12 |
5,225.00 |
5,295.00 |
5,199.00 |
5,295.00 |
0.0M |
| 2024-07-11 |
5,315.00 |
5,315.00 |
5,315.00 |
5,315.00 |
0.0M |
| 2024-07-10 |
5,186.00 |
5,186.00 |
5,186.00 |
5,186.00 |
0.0M |
| 2024-07-08 |
5,197.22 |
5,343.00 |
5,197.22 |
5,343.00 |
0.0M |
| 2024-07-05 |
5,330.00 |
5,330.00 |
5,320.00 |
5,320.00 |
0.0M |
| 2024-07-03 |
5,300.00 |
5,300.00 |
5,300.00 |
5,300.00 |
0.0M |
| 2024-07-01 |
5,500.00 |
5,500.00 |
5,459.72 |
5,472.50 |
0.0M |
| 2024-06-28 |
5,400.00 |
5,482.50 |
5,400.00 |
5,459.00 |
0.0M |
| 2024-06-27 |
5,400.00 |
5,400.00 |
5,395.00 |
5,395.00 |
0.0M |
| 2024-06-26 |
5,299.99 |
5,372.00 |
5,221.00 |
5,346.00 |
0.0M |
| 2024-06-25 |
4,687.18 |
4,687.18 |
4,600.00 |
4,638.34 |
0.0M |
| 2024-06-24 |
4,578.50 |
4,630.00 |
4,578.50 |
4,610.00 |
0.0M |
| 2024-06-21 |
4,670.29 |
4,670.29 |
4,650.00 |
4,650.00 |
0.0M |
| 2024-06-20 |
4,646.00 |
4,646.00 |
4,646.00 |
4,646.00 |
0.0M |
| 2024-06-18 |
4,606.75 |
4,606.75 |
4,600.00 |
4,600.00 |
0.0M |
| 2024-06-17 |
4,647.00 |
4,647.00 |
4,647.00 |
4,647.00 |
0.0M |
| 2024-06-13 |
4,620.00 |
4,620.00 |
4,620.00 |
4,620.00 |
0.0M |
| 2024-06-12 |
4,667.50 |
4,667.50 |
4,667.50 |
4,667.50 |
0.0M |
| 2024-06-11 |
4,670.00 |
4,670.00 |
4,670.00 |
4,670.00 |
0.0M |
| 2024-06-10 |
4,550.00 |
4,655.00 |
4,550.00 |
4,655.00 |
0.0M |
| 2024-06-07 |
4,580.00 |
4,580.00 |
4,550.00 |
4,550.00 |
0.0M |
| 2024-06-06 |
4,380.00 |
4,380.00 |
4,350.00 |
4,350.00 |
0.0M |
| 2024-06-04 |
4,397.00 |
4,397.00 |
4,397.00 |
4,397.00 |
0.0M |
| 2024-06-03 |
4,255.82 |
4,397.00 |
4,255.82 |
4,396.50 |
0.0M |
| 2024-05-31 |
4,243.00 |
4,243.00 |
4,169.72 |
4,169.72 |
0.0M |
| 2024-05-29 |
4,160.00 |
4,160.00 |
4,150.00 |
4,150.00 |
0.0M |
| 2024-05-28 |
4,129.00 |
4,164.00 |
4,129.00 |
4,164.00 |
0.0M |
| 2024-05-24 |
4,141.05 |
4,147.00 |
4,123.00 |
4,123.00 |
0.0M |
| 2024-05-23 |
4,141.03 |
4,141.03 |
4,141.03 |
4,141.03 |
0.0M |
| 2024-05-22 |
4,171.00 |
4,171.00 |
4,165.00 |
4,165.00 |
0.0M |
| 2024-05-20 |
4,200.00 |
4,200.00 |
4,200.00 |
4,200.00 |
0.0M |
| 2024-05-16 |
4,325.89 |
4,325.89 |
4,304.26 |
4,304.26 |
0.0M |
| 2024-05-15 |
4,363.00 |
4,363.00 |
4,363.00 |
4,363.00 |
0.0M |
| 2024-05-14 |
4,365.00 |
4,365.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2024-05-13 |
4,461.88 |
4,472.00 |
4,461.88 |
4,472.00 |
0.0M |
| 2024-05-09 |
4,401.85 |
4,401.85 |
4,401.85 |
4,401.85 |
0.0M |
| 2024-05-06 |
4,410.00 |
4,410.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2024-05-02 |
4,440.00 |
4,440.00 |
4,440.00 |
4,440.00 |
0.0M |
| 2024-04-22 |
4,500.00 |
4,500.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2024-04-17 |
4,450.00 |
4,469.00 |
4,450.00 |
4,469.00 |
0.0M |
| 2024-04-16 |
4,470.00 |
4,498.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2024-04-12 |
4,468.00 |
4,468.00 |
4,468.00 |
4,468.00 |
0.0M |
| 2024-04-10 |
4,452.00 |
4,452.00 |
4,405.00 |
4,405.00 |
0.0M |
| 2024-04-09 |
4,497.00 |
4,497.00 |
4,490.00 |
4,490.00 |
0.0M |
| 2024-04-08 |
4,505.00 |
4,505.00 |
4,475.00 |
4,475.00 |
0.0M |
| 2024-04-04 |
4,616.50 |
4,616.50 |
4,616.50 |
4,616.50 |
0.0M |
| 2024-04-03 |
4,616.50 |
4,616.50 |
4,616.50 |
4,616.50 |
0.0M |
| 2024-04-02 |
4,567.00 |
4,567.00 |
4,567.00 |
4,567.00 |
0.0M |
| 2024-04-01 |
4,700.00 |
4,715.00 |
4,674.00 |
4,674.00 |
0.0M |
| 2024-03-27 |
4,620.02 |
4,620.02 |
4,620.02 |
4,620.02 |
0.0M |
| 2024-03-26 |
4,712.52 |
4,770.02 |
4,712.52 |
4,770.02 |
0.0M |
| 2024-03-25 |
4,698.05 |
4,698.05 |
4,698.05 |
4,698.05 |
0.0M |
| 2024-03-22 |
4,851.00 |
4,870.00 |
4,650.52 |
4,770.00 |
0.0M |
| 2024-03-21 |
4,402.00 |
4,432.00 |
4,396.00 |
4,432.00 |
0.0M |
| 2024-03-20 |
4,290.00 |
4,335.00 |
4,290.00 |
4,335.00 |
0.0M |
| 2024-03-15 |
4,237.00 |
4,237.00 |
4,237.00 |
4,237.00 |
0.0M |
| 2024-03-14 |
4,265.00 |
4,270.00 |
4,265.00 |
4,270.00 |
0.0M |
| 2024-03-13 |
4,299.99 |
4,299.99 |
4,275.00 |
4,285.00 |
0.0M |
| 2024-03-12 |
4,300.00 |
4,300.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2024-03-08 |
4,179.70 |
4,179.70 |
4,178.00 |
4,178.00 |
0.0M |
| 2024-03-07 |
4,210.00 |
4,210.00 |
4,210.00 |
4,210.00 |
0.0M |
| 2024-03-06 |
4,205.15 |
4,205.15 |
4,205.15 |
4,205.15 |
0.0M |
| 2024-03-05 |
4,206.00 |
4,206.00 |
4,206.00 |
4,206.00 |
0.0M |
| 2024-03-01 |
4,180.01 |
4,205.12 |
4,180.01 |
4,205.12 |
0.0M |
| 2024-02-29 |
4,232.00 |
4,232.00 |
4,232.00 |
4,232.00 |
0.0M |
| 2024-02-28 |
4,142.62 |
4,142.62 |
4,142.00 |
4,142.00 |
0.0M |
| 2024-02-22 |
4,127.00 |
4,127.00 |
4,127.00 |
4,127.00 |
0.0M |
| 2024-02-16 |
3,928.41 |
3,928.41 |
3,928.41 |
3,928.41 |
0.0M |
| 2024-02-15 |
4,069.97 |
4,069.97 |
4,069.97 |
4,069.97 |
0.0M |
| 2024-02-13 |
4,070.01 |
4,070.01 |
4,070.01 |
4,070.01 |
0.0M |
| 2024-02-12 |
4,170.00 |
4,170.00 |
4,155.00 |
4,155.00 |
0.0M |
| 2024-02-09 |
4,145.00 |
4,145.00 |
4,145.00 |
4,145.00 |
0.0M |
| 2024-02-08 |
4,120.00 |
4,145.00 |
4,120.00 |
4,145.00 |
0.0M |
| 2024-02-07 |
4,129.00 |
4,129.00 |
4,129.00 |
4,129.00 |
0.0M |
| 2024-02-06 |
4,140.00 |
4,141.00 |
4,129.00 |
4,129.00 |
0.0M |
| 2024-02-02 |
4,143.00 |
4,143.00 |
4,143.00 |
4,143.00 |
0.0M |
| 2024-02-01 |
4,115.00 |
4,115.00 |
4,102.00 |
4,102.00 |
0.0M |
| 2024-01-31 |
4,165.00 |
4,174.50 |
4,160.00 |
4,174.50 |
0.0M |
| 2024-01-30 |
4,182.80 |
4,182.80 |
4,182.80 |
4,182.80 |
0.0M |
| 2024-01-29 |
4,265.00 |
4,265.00 |
4,265.00 |
4,265.00 |
0.0M |
| 2024-01-26 |
4,359.80 |
4,359.80 |
4,359.80 |
4,359.80 |
0.0M |
| 2024-01-25 |
4,352.10 |
4,352.10 |
4,340.00 |
4,350.00 |
0.0M |
| 2024-01-24 |
4,327.00 |
4,327.00 |
4,312.30 |
4,312.30 |
0.0M |
| 2024-01-23 |
4,309.00 |
4,355.99 |
4,309.00 |
4,355.99 |
0.0M |
| 2024-01-22 |
4,293.60 |
4,293.60 |
4,293.60 |
4,293.60 |
0.0M |
| 2024-01-19 |
4,206.00 |
4,206.00 |
4,178.01 |
4,178.01 |
0.0M |
| 2024-01-18 |
4,183.50 |
4,198.50 |
4,183.50 |
4,198.50 |
0.0M |
| 2024-01-16 |
4,300.79 |
4,300.79 |
4,215.00 |
4,215.00 |
0.0M |
| 2024-01-15 |
4,320.00 |
4,320.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2024-01-11 |
4,230.00 |
4,230.00 |
4,210.02 |
4,210.02 |
0.0M |
| 2024-01-10 |
4,245.00 |
4,260.00 |
4,232.00 |
4,256.50 |
0.0M |
| 2024-01-09 |
4,200.00 |
4,200.00 |
4,189.00 |
4,193.00 |
0.0M |
| 2024-01-08 |
4,152.00 |
4,152.00 |
4,152.00 |
4,152.00 |
0.0M |
| 2024-01-05 |
4,180.00 |
4,180.00 |
4,180.00 |
4,180.00 |
0.0M |
| 2024-01-04 |
4,191.00 |
4,191.01 |
4,191.00 |
4,191.01 |
0.0M |
| 2024-01-03 |
4,192.50 |
4,202.00 |
4,192.50 |
4,202.00 |
0.0M |
| 2024-01-02 |
4,275.00 |
4,275.00 |
4,275.00 |
4,275.00 |
0.0M |