| 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 |
83.64 |
84.02 |
81.32 |
81.58 |
2.5M |
| 2024-12-30 |
81.14 |
82.87 |
79.59 |
82.32 |
5.5M |
| 2024-12-27 |
84.12 |
84.17 |
81.42 |
82.52 |
4.7M |
| 2024-12-26 |
83.58 |
84.41 |
83.07 |
83.45 |
2.8M |
| 2024-12-24 |
84.56 |
86.62 |
84.29 |
86.42 |
2.9M |
| 2024-12-23 |
83.42 |
83.46 |
80.65 |
81.16 |
5.9M |
| 2024-12-20 |
83.13 |
85.49 |
82.89 |
84.20 |
4.7M |
| 2024-12-19 |
89.42 |
89.82 |
83.46 |
84.13 |
11.1M |
| 2024-12-18 |
91.49 |
91.79 |
87.30 |
87.86 |
8.1M |
| 2024-12-17 |
94.20 |
94.81 |
92.38 |
93.33 |
4.9M |
| 2024-12-16 |
91.26 |
94.33 |
91.17 |
92.46 |
5.8M |
| 2024-12-13 |
87.82 |
89.21 |
87.14 |
88.94 |
4.0M |
| 2024-12-12 |
88.67 |
89.75 |
86.73 |
87.44 |
3.8M |
| 2024-12-11 |
86.26 |
89.03 |
86.08 |
88.62 |
4.7M |
| 2024-12-10 |
85.74 |
85.95 |
82.38 |
84.28 |
5.8M |
| 2024-12-09 |
86.64 |
87.91 |
83.90 |
84.02 |
6.1M |
| 2024-12-06 |
86.90 |
89.34 |
86.28 |
88.92 |
4.8M |
| 2024-12-05 |
89.97 |
90.80 |
85.55 |
86.61 |
8.8M |
| 2024-12-04 |
83.84 |
86.91 |
82.79 |
86.64 |
8.3M |
| 2024-12-03 |
82.34 |
84.34 |
81.83 |
83.64 |
4.4M |
| 2024-12-02 |
83.98 |
85.27 |
82.51 |
83.70 |
4.5M |
| 2024-11-29 |
85.18 |
86.54 |
84.87 |
84.91 |
3.5M |
| 2024-11-27 |
82.64 |
85.21 |
82.39 |
84.51 |
5.5M |
| 2024-11-26 |
80.52 |
82.89 |
79.17 |
79.45 |
7.7M |
| 2024-11-25 |
85.05 |
85.18 |
82.43 |
82.97 |
8.0M |
| 2024-11-22 |
85.46 |
87.31 |
84.97 |
86.73 |
7.2M |
| 2024-11-21 |
85.15 |
86.70 |
83.57 |
85.88 |
8.7M |
| 2024-11-20 |
82.76 |
83.11 |
81.49 |
82.54 |
7.0M |
| 2024-11-19 |
80.10 |
82.37 |
79.73 |
80.95 |
7.3M |
| 2024-11-18 |
79.09 |
81.06 |
78.41 |
80.12 |
9.5M |
| 2024-11-15 |
78.10 |
80.10 |
76.69 |
80.06 |
6.5M |
| 2024-11-14 |
79.88 |
80.31 |
76.34 |
76.40 |
7.7M |
| 2024-11-13 |
78.67 |
81.79 |
78.11 |
78.48 |
14.7M |
| 2024-11-12 |
75.31 |
78.70 |
74.53 |
78.38 |
9.0M |
| 2024-11-11 |
71.64 |
76.59 |
71.43 |
76.15 |
14.1M |
| 2024-11-08 |
66.74 |
67.67 |
66.23 |
67.18 |
5.4M |
| 2024-11-07 |
65.57 |
67.31 |
65.21 |
66.98 |
6.9M |
| 2024-11-06 |
64.98 |
66.98 |
64.29 |
66.70 |
12.6M |
| 2024-11-05 |
60.56 |
61.60 |
60.06 |
60.66 |
6.4M |
| 2024-11-04 |
59.94 |
60.08 |
58.64 |
58.77 |
5.4M |
| 2024-11-01 |
61.30 |
62.62 |
60.05 |
60.47 |
8.1M |
| 2024-10-31 |
62.89 |
62.96 |
61.01 |
61.07 |
7.3M |
| 2024-10-30 |
62.79 |
63.39 |
62.42 |
62.79 |
4.7M |
| 2024-10-29 |
62.29 |
64.43 |
62.01 |
63.45 |
8.7M |
| 2024-10-28 |
60.28 |
61.15 |
59.82 |
60.93 |
5.2M |
| 2024-10-25 |
59.47 |
60.16 |
57.59 |
58.39 |
5.2M |
| 2024-10-24 |
59.08 |
59.72 |
58.82 |
59.72 |
2.6M |
| 2024-10-23 |
58.12 |
58.46 |
56.96 |
58.07 |
3.5M |
| 2024-10-22 |
58.67 |
59.19 |
58.21 |
58.98 |
2.8M |
| 2024-10-21 |
59.39 |
59.39 |
58.39 |
59.24 |
4.6M |
| 2024-10-18 |
59.33 |
60.42 |
59.23 |
60.03 |
3.8M |
| 2024-10-17 |
58.62 |
59.19 |
58.26 |
58.41 |
2.7M |
| 2024-10-16 |
59.37 |
59.77 |
58.73 |
59.24 |
3.5M |
| 2024-10-15 |
57.66 |
59.51 |
56.66 |
58.62 |
6.5M |
| 2024-10-14 |
56.63 |
58.05 |
56.55 |
57.68 |
5.7M |
| 2024-10-11 |
53.67 |
55.52 |
53.67 |
55.23 |
6.4M |
| 2024-10-10 |
53.39 |
53.40 |
51.42 |
52.15 |
3.3M |
| 2024-10-09 |
54.12 |
54.54 |
53.11 |
53.28 |
2.5M |
| 2024-10-08 |
54.75 |
55.28 |
54.03 |
54.40 |
2.9M |
| 2024-10-07 |
55.19 |
56.41 |
54.88 |
55.42 |
3.4M |
| 2024-10-04 |
53.80 |
54.67 |
53.13 |
54.56 |
2.7M |
| 2024-10-03 |
52.87 |
53.38 |
52.35 |
53.35 |
3.2M |
| 2024-10-02 |
53.24 |
54.53 |
52.44 |
52.62 |
4.4M |
| 2024-10-01 |
55.41 |
55.47 |
53.30 |
53.98 |
8.1M |
| 2024-09-30 |
55.95 |
56.05 |
55.09 |
55.53 |
3.7M |
| 2024-09-27 |
57.47 |
58.23 |
57.18 |
57.43 |
4.9M |
| 2024-09-26 |
56.32 |
57.64 |
56.10 |
56.61 |
6.4M |
| 2024-09-25 |
55.58 |
55.98 |
55.05 |
55.25 |
2.1M |
| 2024-09-24 |
55.51 |
56.33 |
54.84 |
56.26 |
3.0M |
| 2024-09-23 |
55.38 |
55.81 |
55.13 |
55.38 |
2.2M |
| 2024-09-20 |
55.09 |
55.58 |
54.54 |
54.95 |
2.8M |
| 2024-09-19 |
55.36 |
55.90 |
54.81 |
55.33 |
4.1M |
| 2024-09-18 |
52.39 |
53.64 |
51.75 |
52.48 |
4.7M |
| 2024-09-17 |
51.90 |
53.70 |
51.49 |
52.42 |
6.6M |
| 2024-09-16 |
51.17 |
51.21 |
50.25 |
50.67 |
2.7M |
| 2024-09-13 |
50.51 |
52.55 |
50.45 |
52.31 |
4.4M |
| 2024-09-12 |
50.50 |
51.24 |
50.13 |
51.10 |
2.4M |
| 2024-09-11 |
49.70 |
50.74 |
48.56 |
50.37 |
5.1M |
| 2024-09-10 |
49.76 |
50.78 |
49.40 |
50.70 |
2.1M |
| 2024-09-09 |
48.42 |
50.06 |
47.90 |
49.97 |
7.5M |
| 2024-09-06 |
49.62 |
49.74 |
46.49 |
46.74 |
11.7M |
| 2024-09-05 |
49.54 |
50.05 |
48.72 |
48.99 |
6.3M |
| 2024-09-04 |
49.38 |
51.18 |
49.06 |
50.76 |
6.8M |
| 2024-09-03 |
51.69 |
51.69 |
50.24 |
50.70 |
7.6M |
| 2024-08-30 |
52.10 |
52.32 |
50.45 |
51.23 |
7.1M |
| 2024-08-29 |
52.65 |
53.49 |
51.48 |
51.79 |
7.5M |
| 2024-08-28 |
52.36 |
52.49 |
50.57 |
51.47 |
9.6M |
| 2024-08-27 |
54.63 |
54.64 |
53.73 |
54.33 |
4.5M |
| 2024-08-26 |
55.87 |
55.91 |
55.16 |
55.41 |
3.0M |
| 2024-08-23 |
53.47 |
55.92 |
53.19 |
55.73 |
9.3M |
| 2024-08-22 |
53.21 |
53.31 |
52.56 |
52.74 |
2.4M |
| 2024-08-21 |
52.04 |
53.93 |
51.48 |
53.88 |
4.8M |
| 2024-08-20 |
53.00 |
53.37 |
51.20 |
52.08 |
4.1M |
| 2024-08-19 |
51.38 |
51.89 |
50.81 |
51.60 |
2.6M |
| 2024-08-16 |
51.22 |
52.39 |
50.44 |
52.24 |
5.9M |
| 2024-08-15 |
51.72 |
52.37 |
49.58 |
49.88 |
4.8M |
| 2024-08-14 |
53.17 |
53.32 |
51.31 |
51.52 |
3.4M |
| 2024-08-13 |
51.57 |
53.91 |
51.51 |
53.24 |
3.3M |
| 2024-08-12 |
52.07 |
53.11 |
50.59 |
51.66 |
3.6M |
| 2024-08-09 |
52.83 |
53.50 |
52.11 |
53.10 |
3.3M |
| 2024-08-08 |
50.52 |
52.40 |
49.60 |
52.01 |
7.5M |
| 2024-08-07 |
50.15 |
50.33 |
47.80 |
47.88 |
5.8M |
| 2024-08-06 |
48.25 |
49.93 |
47.62 |
49.68 |
7.4M |
| 2024-08-05 |
43.53 |
48.60 |
43.34 |
46.80 |
18.4M |
| 2024-08-02 |
56.69 |
57.26 |
54.48 |
54.68 |
6.4M |
| 2024-08-01 |
56.51 |
56.74 |
54.37 |
55.35 |
9.6M |
| 2024-07-31 |
58.08 |
58.46 |
56.76 |
57.06 |
4.0M |
| 2024-07-30 |
58.29 |
58.54 |
57.26 |
57.63 |
4.3M |
| 2024-07-29 |
60.97 |
61.00 |
58.07 |
58.85 |
6.5M |
| 2024-07-26 |
59.00 |
59.68 |
58.52 |
59.52 |
7.1M |
| 2024-07-25 |
56.22 |
57.00 |
55.43 |
56.54 |
4.8M |
| 2024-07-24 |
58.34 |
58.73 |
57.34 |
57.41 |
3.5M |
| 2024-07-23 |
58.24 |
58.93 |
57.21 |
57.31 |
6.7M |
| 2024-07-22 |
59.20 |
59.77 |
58.25 |
59.73 |
5.0M |
| 2024-07-19 |
56.13 |
59.11 |
56.05 |
58.88 |
10.5M |
| 2024-07-18 |
56.80 |
56.87 |
55.30 |
55.60 |
4.7M |
| 2024-07-17 |
56.61 |
57.24 |
55.85 |
56.54 |
4.2M |
| 2024-07-16 |
55.94 |
57.11 |
55.20 |
57.07 |
4.5M |
| 2024-07-15 |
54.98 |
55.96 |
54.66 |
55.53 |
7.5M |
| 2024-07-12 |
50.35 |
51.26 |
50.30 |
50.43 |
4.2M |
| 2024-07-11 |
51.46 |
51.60 |
50.01 |
50.19 |
4.4M |
| 2024-07-10 |
50.75 |
50.77 |
50.14 |
50.15 |
4.6M |
| 2024-07-09 |
50.07 |
50.99 |
49.79 |
50.60 |
4.7M |
| 2024-07-08 |
50.03 |
50.20 |
48.09 |
49.40 |
8.3M |
| 2024-07-05 |
48.58 |
49.94 |
48.45 |
49.43 |
10.7M |
| 2024-07-03 |
52.74 |
53.14 |
52.38 |
52.87 |
2.9M |
| 2024-07-02 |
55.00 |
55.21 |
53.97 |
54.11 |
3.3M |
| 2024-07-01 |
54.97 |
55.87 |
54.62 |
55.28 |
4.3M |
| 2024-06-28 |
53.75 |
54.06 |
52.35 |
52.46 |
5.3M |
| 2024-06-27 |
53.85 |
54.57 |
53.63 |
53.71 |
3.4M |
| 2024-06-26 |
53.84 |
54.22 |
53.06 |
53.32 |
3.5M |
| 2024-06-25 |
53.52 |
54.58 |
53.32 |
54.17 |
6.9M |
| 2024-06-24 |
53.57 |
53.94 |
51.56 |
51.81 |
8.9M |
| 2024-06-21 |
55.63 |
56.28 |
55.37 |
56.14 |
4.5M |
| 2024-06-20 |
57.14 |
57.26 |
56.40 |
56.89 |
3.6M |
| 2024-06-18 |
56.73 |
57.15 |
55.94 |
56.28 |
4.8M |
| 2024-06-17 |
57.40 |
58.83 |
56.85 |
58.31 |
3.5M |
| 2024-06-14 |
58.85 |
58.91 |
56.83 |
57.25 |
6.9M |
| 2024-06-13 |
59.53 |
59.74 |
57.83 |
58.13 |
5.6M |
| 2024-06-12 |
60.59 |
61.29 |
58.78 |
59.00 |
5.5M |
| 2024-06-11 |
58.78 |
59.12 |
57.71 |
58.95 |
4.7M |
| 2024-06-10 |
60.59 |
61.40 |
60.46 |
60.79 |
2.9M |
| 2024-06-07 |
62.46 |
62.72 |
59.70 |
60.49 |
6.1M |
| 2024-06-06 |
62.31 |
62.70 |
61.58 |
61.65 |
4.0M |
| 2024-06-05 |
62.29 |
62.88 |
61.57 |
62.38 |
5.6M |
| 2024-06-04 |
60.76 |
62.26 |
60.59 |
61.67 |
7.7M |
| 2024-06-03 |
61.01 |
61.57 |
59.99 |
60.55 |
4.3M |
| 2024-05-31 |
60.17 |
60.21 |
58.22 |
59.11 |
4.7M |
| 2024-05-30 |
59.69 |
60.91 |
59.54 |
60.15 |
7.0M |
| 2024-05-29 |
59.34 |
59.47 |
58.71 |
58.79 |
3.7M |
| 2024-05-28 |
59.83 |
60.01 |
58.78 |
59.83 |
4.7M |
| 2024-05-24 |
59.00 |
60.76 |
58.59 |
60.57 |
6.8M |
| 2024-05-23 |
60.62 |
60.73 |
58.37 |
58.72 |
5.6M |
| 2024-05-22 |
61.07 |
61.91 |
60.58 |
61.09 |
6.1M |
| 2024-05-21 |
62.11 |
62.43 |
60.52 |
60.60 |
7.2M |
| 2024-05-20 |
58.65 |
61.45 |
58.42 |
61.42 |
8.6M |
| 2024-05-17 |
58.11 |
59.12 |
57.61 |
58.79 |
5.4M |
| 2024-05-16 |
57.77 |
58.17 |
56.52 |
57.02 |
4.9M |
| 2024-05-15 |
56.28 |
58.19 |
55.96 |
57.85 |
11.3M |
| 2024-05-14 |
54.23 |
54.48 |
53.43 |
53.86 |
3.5M |
| 2024-05-13 |
54.95 |
55.56 |
54.73 |
55.26 |
4.6M |
| 2024-05-10 |
55.00 |
55.25 |
52.61 |
53.05 |
7.1M |
| 2024-05-09 |
53.69 |
54.88 |
53.21 |
54.66 |
4.6M |
| 2024-05-08 |
54.26 |
54.96 |
54.00 |
54.36 |
3.0M |
| 2024-05-07 |
55.61 |
56.31 |
54.93 |
55.16 |
3.8M |
| 2024-05-06 |
55.64 |
56.21 |
54.86 |
55.29 |
5.4M |
| 2024-05-03 |
53.55 |
54.50 |
53.51 |
54.38 |
6.7M |
| 2024-05-02 |
51.36 |
52.15 |
50.92 |
51.93 |
6.6M |
| 2024-05-01 |
50.43 |
51.92 |
49.43 |
49.72 |
10.8M |
| 2024-04-30 |
53.49 |
53.76 |
51.52 |
51.68 |
9.5M |
| 2024-04-29 |
54.67 |
55.27 |
53.96 |
55.08 |
4.1M |
| 2024-04-26 |
55.80 |
56.67 |
55.34 |
55.75 |
5.5M |
| 2024-04-25 |
55.21 |
56.78 |
54.95 |
56.61 |
5.6M |
| 2024-04-24 |
57.78 |
58.03 |
55.70 |
55.90 |
8.7M |
| 2024-04-23 |
57.89 |
58.77 |
57.83 |
58.19 |
4.0M |
| 2024-04-22 |
57.86 |
58.53 |
57.47 |
58.23 |
6.6M |
| 2024-04-19 |
56.72 |
57.01 |
55.62 |
56.32 |
6.0M |
| 2024-04-18 |
54.63 |
56.17 |
54.13 |
55.59 |
8.2M |
| 2024-04-17 |
54.59 |
55.10 |
52.16 |
53.30 |
9.9M |
| 2024-04-16 |
55.32 |
55.43 |
53.98 |
54.89 |
7.7M |
| 2024-04-15 |
57.98 |
58.23 |
54.52 |
55.36 |
10.4M |
| 2024-04-12 |
61.41 |
61.52 |
57.01 |
58.51 |
13.4M |
| 2024-04-11 |
61.92 |
62.06 |
60.85 |
61.69 |
7.9M |
| 2024-04-10 |
59.22 |
61.34 |
59.02 |
61.33 |
9.8M |
| 2024-04-09 |
61.87 |
62.11 |
59.68 |
60.31 |
8.1M |
| 2024-04-08 |
63.17 |
63.21 |
62.31 |
62.83 |
7.8M |
| 2024-04-05 |
58.58 |
60.05 |
58.47 |
58.94 |
7.2M |
| 2024-04-04 |
58.90 |
60.74 |
58.75 |
59.93 |
9.6M |
| 2024-04-03 |
57.57 |
58.59 |
57.34 |
57.59 |
8.6M |
| 2024-04-02 |
56.81 |
58.05 |
56.46 |
57.66 |
11.7M |
| 2024-04-01 |
61.34 |
61.40 |
59.58 |
61.03 |
9.1M |
| 2024-03-28 |
62.25 |
62.81 |
61.71 |
62.06 |
10.6M |
| 2024-03-27 |
62.74 |
62.83 |
59.88 |
60.04 |
9.8M |
| 2024-03-26 |
62.06 |
62.14 |
60.66 |
60.80 |
9.8M |
| 2024-03-25 |
58.59 |
62.28 |
58.58 |
62.20 |
20.3M |
| 2024-03-22 |
56.18 |
56.29 |
54.80 |
55.91 |
9.3M |
| 2024-03-21 |
59.19 |
59.23 |
56.76 |
57.05 |
12.2M |
| 2024-03-20 |
55.51 |
57.81 |
54.32 |
57.59 |
18.1M |
| 2024-03-19 |
55.82 |
57.58 |
54.44 |
56.35 |
17.2M |
| 2024-03-18 |
59.43 |
60.00 |
58.21 |
58.53 |
10.8M |
| 2024-03-15 |
59.34 |
61.85 |
59.01 |
60.48 |
19.7M |
| 2024-03-14 |
63.59 |
63.67 |
59.85 |
60.63 |
20.0M |
| 2024-03-13 |
63.74 |
64.42 |
62.78 |
64.40 |
16.3M |
| 2024-03-12 |
63.33 |
64.08 |
60.12 |
62.50 |
26.1M |
| 2024-03-11 |
63.38 |
63.87 |
62.48 |
63.09 |
22.6M |
| 2024-03-08 |
59.69 |
61.64 |
57.91 |
60.73 |
27.9M |
| 2024-03-07 |
59.02 |
59.72 |
58.40 |
59.25 |
19.0M |
| 2024-03-06 |
58.55 |
59.20 |
57.21 |
58.63 |
19.4M |
| 2024-03-05 |
59.32 |
60.83 |
52.13 |
54.18 |
37.9M |
| 2024-03-04 |
57.34 |
59.59 |
57.30 |
59.27 |
18.9M |
| 2024-03-01 |
54.68 |
55.46 |
53.57 |
55.19 |
14.6M |
| 2024-02-29 |
55.48 |
55.76 |
52.85 |
54.33 |
18.7M |
| 2024-02-28 |
52.72 |
56.36 |
51.72 |
52.84 |
27.1M |
| 2024-02-27 |
49.86 |
50.48 |
49.28 |
49.93 |
11.6M |
| 2024-02-26 |
45.00 |
48.15 |
44.98 |
47.72 |
12.4M |
| 2024-02-23 |
44.85 |
44.94 |
44.32 |
44.75 |
5.0M |
| 2024-02-22 |
44.74 |
45.60 |
44.68 |
45.56 |
5.6M |
| 2024-02-21 |
44.60 |
45.03 |
44.36 |
44.62 |
7.1M |
| 2024-02-20 |
45.81 |
45.86 |
44.43 |
45.52 |
7.6M |
| 2024-02-16 |
45.77 |
45.97 |
45.23 |
45.43 |
5.3M |
| 2024-02-15 |
45.99 |
46.31 |
45.22 |
45.32 |
8.3M |
| 2024-02-14 |
45.30 |
45.66 |
44.88 |
45.32 |
10.1M |
| 2024-02-13 |
42.94 |
43.37 |
42.34 |
43.29 |
7.5M |
| 2024-02-12 |
42.21 |
44.18 |
42.18 |
44.02 |
11.0M |
| 2024-02-09 |
41.15 |
42.25 |
40.99 |
41.64 |
9.9M |
| 2024-02-08 |
39.45 |
39.97 |
39.28 |
39.88 |
6.2M |
| 2024-02-07 |
37.77 |
38.77 |
37.55 |
38.66 |
5.3M |
| 2024-02-06 |
37.54 |
37.99 |
37.50 |
37.73 |
3.5M |
| 2024-02-05 |
37.95 |
37.98 |
37.01 |
37.07 |
3.1M |
| 2024-02-02 |
37.39 |
38.06 |
37.37 |
37.58 |
5.0M |
| 2024-02-01 |
37.08 |
37.88 |
37.06 |
37.66 |
4.6M |
| 2024-01-31 |
37.38 |
38.31 |
37.19 |
37.24 |
6.0M |
| 2024-01-30 |
38.03 |
38.30 |
37.86 |
38.13 |
7.6M |
| 2024-01-29 |
36.78 |
37.94 |
36.60 |
37.82 |
8.5M |
| 2024-01-26 |
36.05 |
36.97 |
35.99 |
36.75 |
9.2M |
| 2024-01-25 |
35.05 |
35.10 |
34.61 |
34.81 |
6.4M |
| 2024-01-24 |
35.00 |
35.20 |
34.58 |
34.60 |
7.6M |
| 2024-01-23 |
33.95 |
34.69 |
33.77 |
34.34 |
10.4M |
| 2024-01-22 |
35.61 |
35.77 |
34.49 |
35.18 |
11.6M |
| 2024-01-19 |
36.08 |
36.92 |
35.28 |
36.49 |
13.8M |
| 2024-01-18 |
37.40 |
37.52 |
35.60 |
35.76 |
10.3M |
| 2024-01-17 |
37.45 |
37.69 |
37.03 |
37.40 |
7.9M |
| 2024-01-16 |
37.90 |
38.14 |
36.91 |
38.10 |
8.5M |
| 2024-01-12 |
40.74 |
40.81 |
37.95 |
38.35 |
11.4M |
| 2024-01-11 |
41.99 |
50.70 |
40.26 |
40.88 |
16.8M |