| 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 |
| 2024-12-23 |
116.00 |
121.98 |
113.00 |
121.98 |
0.0M |
| 2024-12-16 |
124.98 |
124.98 |
124.98 |
124.98 |
0.0M |
| 2024-12-13 |
121.00 |
121.00 |
121.00 |
121.00 |
0.0M |
| 2024-12-12 |
121.01 |
121.01 |
121.01 |
121.01 |
0.0M |
| 2024-12-09 |
124.99 |
124.99 |
124.99 |
124.99 |
0.0M |
| 2024-12-06 |
125.78 |
125.78 |
114.00 |
124.99 |
0.0M |
| 2024-12-05 |
125.00 |
135.87 |
115.00 |
115.00 |
0.0M |
| 2024-12-04 |
118.18 |
135.98 |
118.00 |
135.98 |
0.0M |
| 2024-12-03 |
117.01 |
125.01 |
117.01 |
124.00 |
0.0M |
| 2024-12-02 |
124.99 |
131.49 |
118.01 |
125.01 |
0.0M |
| 2024-11-29 |
123.02 |
133.99 |
123.02 |
125.86 |
0.0M |
| 2024-11-28 |
123.01 |
132.02 |
122.99 |
131.00 |
0.0M |
| 2024-11-27 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2024-11-26 |
114.08 |
134.99 |
114.08 |
134.99 |
0.0M |
| 2024-11-25 |
110.00 |
125.00 |
110.00 |
125.00 |
0.0M |
| 2024-11-22 |
117.49 |
119.98 |
117.49 |
119.98 |
0.0M |
| 2024-11-21 |
115.99 |
118.00 |
110.63 |
118.00 |
0.0M |
| 2024-11-19 |
116.01 |
116.99 |
110.01 |
116.99 |
0.0M |
| 2024-11-18 |
111.00 |
116.00 |
105.00 |
116.00 |
0.0M |
| 2024-11-14 |
111.37 |
114.99 |
105.00 |
114.99 |
0.0M |
| 2024-11-13 |
112.85 |
115.00 |
112.85 |
115.00 |
0.0M |
| 2024-11-12 |
113.99 |
115.00 |
113.99 |
115.00 |
0.0M |
| 2024-11-11 |
112.99 |
114.50 |
112.99 |
114.50 |
0.0M |
| 2024-11-08 |
107.01 |
113.00 |
105.00 |
113.00 |
0.0M |
| 2024-11-07 |
105.01 |
114.00 |
105.01 |
114.00 |
0.0M |
| 2024-11-06 |
106.04 |
106.04 |
106.04 |
106.04 |
0.0M |
| 2024-11-05 |
113.00 |
113.00 |
112.90 |
112.90 |
0.0M |
| 2024-11-04 |
108.48 |
113.93 |
108.48 |
113.00 |
0.0M |
| 2024-11-01 |
107.89 |
107.90 |
107.89 |
107.90 |
0.0M |
| 2024-10-31 |
107.90 |
107.90 |
107.90 |
107.90 |
0.0M |
| 2024-10-29 |
107.89 |
107.90 |
107.89 |
107.90 |
0.0M |
| 2024-10-28 |
105.99 |
107.50 |
102.02 |
107.50 |
0.0M |
| 2024-10-24 |
106.49 |
106.97 |
106.49 |
106.97 |
0.0M |
| 2024-10-23 |
102.01 |
106.00 |
102.01 |
106.00 |
0.0M |
| 2024-10-22 |
100.00 |
105.00 |
100.00 |
105.00 |
0.0M |
| 2024-10-21 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2024-10-18 |
100.50 |
104.99 |
100.00 |
100.00 |
0.0M |
| 2024-10-17 |
101.90 |
101.90 |
101.90 |
101.90 |
0.0M |
| 2024-10-16 |
100.05 |
100.05 |
98.08 |
98.08 |
0.0M |
| 2024-10-15 |
100.05 |
100.05 |
100.00 |
100.00 |
0.0M |
| 2024-10-14 |
100.00 |
101.00 |
100.00 |
100.00 |
0.0M |
| 2024-10-11 |
101.50 |
101.50 |
101.00 |
101.00 |
0.0M |
| 2024-10-09 |
100.00 |
100.45 |
99.00 |
99.00 |
0.0M |
| 2024-10-08 |
101.00 |
101.00 |
100.00 |
100.00 |
0.0M |
| 2024-10-04 |
102.16 |
102.16 |
102.12 |
102.12 |
0.0M |
| 2024-10-03 |
102.00 |
103.65 |
102.00 |
103.65 |
0.0M |
| 2024-10-02 |
103.00 |
103.00 |
103.00 |
103.00 |
0.0M |
| 2024-10-01 |
104.19 |
104.20 |
104.19 |
104.20 |
0.0M |
| 2024-09-30 |
100.00 |
105.00 |
100.00 |
105.00 |
0.0M |
| 2024-09-25 |
100.01 |
100.50 |
100.01 |
100.01 |
0.0M |
| 2024-09-24 |
100.01 |
100.01 |
100.01 |
100.01 |
0.0M |
| 2024-09-23 |
100.02 |
100.02 |
100.01 |
100.01 |
0.0M |
| 2024-09-20 |
104.00 |
105.78 |
100.53 |
100.53 |
0.0M |
| 2024-09-19 |
100.51 |
105.99 |
100.51 |
104.00 |
0.0M |
| 2024-09-18 |
103.79 |
104.00 |
101.00 |
101.00 |
0.0M |
| 2024-09-17 |
105.49 |
105.99 |
99.99 |
100.00 |
0.0M |
| 2024-09-16 |
104.98 |
105.99 |
104.50 |
105.50 |
0.0M |
| 2024-09-13 |
103.99 |
105.94 |
100.01 |
100.03 |
0.0M |
| 2024-09-12 |
104.88 |
104.88 |
99.00 |
104.88 |
0.0M |
| 2024-09-11 |
105.98 |
105.98 |
99.06 |
103.99 |
0.0M |
| 2024-09-10 |
99.00 |
104.00 |
99.00 |
100.00 |
0.0M |
| 2024-09-09 |
101.00 |
106.98 |
101.00 |
106.98 |
0.0M |
| 2024-09-06 |
101.50 |
101.50 |
101.49 |
101.50 |
0.0M |
| 2024-09-05 |
102.00 |
106.94 |
98.03 |
101.97 |
0.0M |
| 2024-09-04 |
107.00 |
107.00 |
99.02 |
100.00 |
0.0M |
| 2024-09-03 |
103.03 |
106.00 |
103.02 |
104.50 |
0.0M |
| 2024-09-02 |
106.99 |
107.00 |
106.99 |
107.00 |
0.0M |
| 2024-08-27 |
106.98 |
106.98 |
106.98 |
106.98 |
0.0M |
| 2024-08-26 |
104.00 |
108.99 |
104.00 |
107.99 |
0.0M |
| 2024-08-23 |
103.02 |
108.97 |
103.02 |
104.00 |
0.0M |
| 2024-08-22 |
106.01 |
108.97 |
105.00 |
108.97 |
0.0M |
| 2024-08-21 |
104.99 |
109.00 |
104.99 |
109.00 |
0.0M |
| 2024-08-19 |
109.99 |
111.48 |
103.01 |
109.49 |
0.0M |
| 2024-08-16 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0M |
| 2024-08-15 |
105.00 |
105.01 |
105.00 |
105.00 |
0.0M |
| 2024-08-14 |
106.06 |
113.48 |
106.05 |
112.99 |
0.0M |
| 2024-08-13 |
113.00 |
113.00 |
106.30 |
111.64 |
0.0M |
| 2024-08-12 |
107.99 |
113.88 |
107.97 |
113.88 |
0.0M |
| 2024-08-09 |
97.99 |
109.00 |
94.11 |
109.00 |
0.0M |
| 2024-08-08 |
98.00 |
98.00 |
97.32 |
98.00 |
0.0M |
| 2024-08-07 |
98.01 |
99.00 |
98.00 |
98.00 |
0.0M |
| 2024-08-06 |
98.05 |
98.05 |
98.05 |
98.05 |
0.0M |
| 2024-08-05 |
98.01 |
98.01 |
98.01 |
98.01 |
0.0M |
| 2024-08-02 |
101.00 |
101.00 |
98.10 |
98.10 |
0.0M |
| 2024-08-01 |
102.00 |
102.00 |
99.67 |
99.67 |
0.0M |
| 2024-07-30 |
103.61 |
103.61 |
103.61 |
103.61 |
0.0M |
| 2024-07-29 |
104.01 |
104.01 |
103.61 |
103.61 |
0.0M |
| 2024-07-26 |
106.04 |
106.05 |
104.01 |
104.01 |
0.0M |
| 2024-07-25 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0M |
| 2024-07-24 |
103.61 |
104.01 |
103.61 |
104.00 |
0.0M |
| 2024-07-23 |
106.00 |
106.00 |
103.80 |
105.00 |
0.0M |
| 2024-07-22 |
106.04 |
106.10 |
105.26 |
106.09 |
0.0M |
| 2024-07-18 |
108.99 |
108.99 |
104.40 |
104.40 |
0.0M |
| 2024-07-17 |
106.03 |
112.98 |
104.45 |
106.00 |
0.0M |
| 2024-07-16 |
104.39 |
109.00 |
104.39 |
108.00 |
0.0M |
| 2024-07-15 |
108.99 |
108.99 |
105.09 |
108.99 |
0.0M |
| 2024-07-12 |
109.18 |
109.18 |
109.18 |
109.18 |
0.0M |
| 2024-07-11 |
110.00 |
110.00 |
106.51 |
109.50 |
0.0M |
| 2024-07-10 |
106.90 |
109.98 |
106.90 |
109.98 |
0.0M |
| 2024-07-09 |
110.00 |
110.00 |
106.90 |
109.99 |
0.0M |
| 2024-07-08 |
106.87 |
106.87 |
106.87 |
106.87 |
0.0M |
| 2024-07-05 |
110.00 |
113.00 |
108.00 |
109.99 |
0.0M |
| 2024-07-04 |
108.01 |
114.99 |
104.52 |
114.98 |
0.0M |
| 2024-07-03 |
110.00 |
111.00 |
110.00 |
111.00 |
0.0M |
| 2024-07-02 |
109.00 |
114.95 |
109.00 |
112.00 |
0.0M |
| 2024-07-01 |
110.02 |
114.97 |
109.80 |
114.97 |
0.0M |
| 2024-06-28 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2024-06-27 |
110.00 |
114.98 |
110.00 |
114.98 |
0.0M |
| 2024-06-26 |
110.99 |
111.00 |
110.01 |
110.01 |
0.0M |
| 2024-06-25 |
111.99 |
111.99 |
111.99 |
111.99 |
0.0M |
| 2024-06-24 |
112.00 |
114.98 |
107.02 |
107.02 |
0.0M |
| 2024-06-21 |
112.02 |
115.20 |
112.00 |
112.01 |
0.0M |
| 2024-06-19 |
115.00 |
115.00 |
115.00 |
115.00 |
0.0M |
| 2024-06-18 |
108.30 |
115.99 |
106.74 |
115.99 |
0.0M |
| 2024-06-17 |
109.88 |
112.49 |
108.30 |
112.00 |
0.0M |
| 2024-06-13 |
109.83 |
112.68 |
109.83 |
112.68 |
0.0M |
| 2024-06-12 |
111.39 |
111.39 |
110.59 |
110.59 |
0.0M |
| 2024-06-11 |
111.43 |
111.43 |
111.43 |
111.43 |
0.0M |
| 2024-06-10 |
114.03 |
114.63 |
114.03 |
114.38 |
0.0M |
| 2024-06-07 |
112.19 |
114.94 |
112.19 |
114.57 |
0.0M |
| 2024-06-06 |
114.93 |
117.92 |
112.18 |
117.92 |
0.0M |
| 2024-06-05 |
117.92 |
117.92 |
117.92 |
117.92 |
0.0M |
| 2024-05-31 |
119.44 |
119.44 |
119.44 |
119.44 |
0.0M |
| 2024-05-29 |
121.81 |
121.81 |
121.81 |
121.81 |
0.0M |
| 2024-05-27 |
120.93 |
120.93 |
120.93 |
120.93 |
0.0M |
| 2024-05-25 |
121.89 |
121.89 |
121.89 |
121.89 |
0.0M |
| 2024-05-24 |
121.81 |
121.81 |
121.81 |
121.81 |
0.0M |
| 2024-05-23 |
119.93 |
122.28 |
119.93 |
121.92 |
0.0M |
| 2024-05-22 |
117.15 |
122.28 |
116.72 |
122.28 |
0.0M |
| 2024-05-21 |
125.93 |
125.93 |
116.43 |
120.93 |
0.0M |
| 2024-05-20 |
128.92 |
128.92 |
128.92 |
128.92 |
0.0M |
| 2024-05-17 |
129.88 |
129.88 |
129.88 |
129.88 |
0.0M |
| 2024-05-16 |
120.93 |
129.91 |
120.93 |
129.90 |
0.0M |
| 2024-05-07 |
124.75 |
136.72 |
124.75 |
132.55 |
0.0M |
| 2024-05-06 |
121.77 |
127.39 |
121.77 |
125.45 |
0.0M |
| 2024-05-03 |
119.77 |
119.77 |
119.75 |
119.75 |
0.0M |
| 2024-04-30 |
120.75 |
120.75 |
120.75 |
120.75 |
0.0M |
| 2024-04-29 |
120.75 |
120.75 |
120.75 |
120.75 |
0.0M |
| 2024-04-26 |
119.78 |
119.78 |
119.77 |
119.77 |
0.0M |
| 2024-04-25 |
120.75 |
120.75 |
120.75 |
120.75 |
0.0M |
| 2024-04-24 |
120.74 |
120.75 |
119.76 |
119.76 |
0.0M |
| 2024-04-22 |
120.76 |
120.76 |
120.75 |
120.75 |
0.0M |
| 2024-04-19 |
121.04 |
121.04 |
120.75 |
120.75 |
0.0M |
| 2024-04-15 |
120.55 |
120.56 |
120.55 |
120.56 |
0.0M |
| 2024-04-12 |
120.57 |
120.57 |
120.56 |
120.56 |
0.0M |
| 2024-04-11 |
121.41 |
121.56 |
120.56 |
120.56 |
0.0M |
| 2024-04-10 |
120.05 |
120.05 |
120.05 |
120.05 |
0.0M |
| 2024-04-08 |
123.87 |
123.88 |
117.59 |
119.58 |
0.0M |
| 2024-04-05 |
124.30 |
124.30 |
123.56 |
123.56 |
0.0M |
| 2024-04-04 |
123.16 |
125.54 |
123.16 |
125.54 |
0.0M |
| 2024-04-03 |
123.56 |
123.56 |
117.57 |
119.22 |
0.0M |
| 2024-04-02 |
123.21 |
123.21 |
123.15 |
123.15 |
0.0M |
| 2024-04-01 |
121.74 |
126.24 |
119.15 |
126.22 |
0.0M |
| 2024-03-28 |
124.45 |
126.04 |
123.82 |
126.04 |
0.0M |
| 2024-03-27 |
125.53 |
126.04 |
120.89 |
124.55 |
0.0M |
| 2024-03-26 |
119.18 |
126.33 |
119.18 |
126.33 |
0.0M |
| 2024-03-25 |
118.20 |
123.52 |
118.20 |
118.22 |
0.0M |
| 2024-03-23 |
120.03 |
120.03 |
120.03 |
120.03 |
0.0M |
| 2024-03-22 |
120.56 |
120.56 |
116.85 |
119.60 |
0.0M |
| 2024-03-21 |
123.07 |
126.45 |
117.87 |
126.45 |
0.0M |
| 2024-03-20 |
126.49 |
126.49 |
126.49 |
126.49 |
0.0M |
| 2024-03-19 |
126.49 |
126.49 |
126.49 |
126.49 |
0.0M |
| 2024-03-18 |
122.27 |
125.54 |
121.96 |
125.54 |
0.0M |
| 2024-03-14 |
125.36 |
125.54 |
119.58 |
125.54 |
0.0M |
| 2024-03-13 |
124.37 |
125.36 |
124.37 |
125.36 |
0.0M |
| 2024-03-11 |
125.36 |
125.36 |
125.32 |
125.32 |
0.0M |
| 2024-03-08 |
125.35 |
125.36 |
125.35 |
125.36 |
0.0M |
| 2024-03-07 |
124.36 |
124.36 |
123.37 |
123.37 |
0.0M |
| 2024-03-05 |
122.38 |
123.37 |
122.38 |
123.37 |
0.0M |
| 2024-03-04 |
122.15 |
122.15 |
122.15 |
122.15 |
0.0M |
| 2024-03-01 |
125.35 |
125.35 |
122.12 |
122.12 |
0.0M |
| 2024-02-29 |
119.39 |
125.34 |
119.39 |
125.34 |
0.0M |
| 2024-02-28 |
125.36 |
125.36 |
119.42 |
125.33 |
0.0M |
| 2024-02-27 |
120.38 |
125.37 |
118.39 |
121.38 |
0.0M |
| 2024-02-26 |
124.55 |
125.36 |
120.39 |
120.39 |
0.0M |
| 2024-02-23 |
121.82 |
121.82 |
121.82 |
121.82 |
0.0M |
| 2024-02-22 |
124.55 |
124.55 |
121.77 |
121.77 |
0.0M |
| 2024-02-21 |
124.35 |
124.36 |
121.38 |
121.65 |
0.0M |
| 2024-02-20 |
124.34 |
125.36 |
120.48 |
124.55 |
0.0M |
| 2024-02-19 |
123.36 |
123.37 |
119.40 |
120.40 |
0.0M |
| 2024-02-16 |
124.35 |
124.37 |
121.39 |
121.39 |
0.0M |
| 2024-02-15 |
119.40 |
125.36 |
119.40 |
125.36 |
0.0M |
| 2024-02-14 |
124.13 |
124.13 |
124.13 |
124.13 |
0.0M |
| 2024-02-08 |
121.20 |
124.17 |
120.20 |
124.17 |
0.0M |
| 2024-02-07 |
122.19 |
122.19 |
121.19 |
121.84 |
0.0M |
| 2024-02-06 |
124.04 |
124.04 |
124.04 |
124.04 |
0.0M |
| 2024-02-05 |
121.19 |
122.18 |
121.19 |
122.18 |
0.0M |
| 2024-02-02 |
121.20 |
121.20 |
121.20 |
121.20 |
0.0M |
| 2024-02-01 |
124.18 |
124.18 |
121.37 |
121.37 |
0.0M |
| 2024-01-31 |
124.17 |
126.95 |
121.20 |
126.95 |
0.0M |
| 2024-01-30 |
126.16 |
126.16 |
121.39 |
124.17 |
0.0M |
| 2024-01-29 |
123.18 |
126.15 |
119.21 |
126.15 |
0.0M |
| 2024-01-26 |
123.80 |
126.15 |
114.73 |
124.64 |
0.0M |
| 2024-01-25 |
121.62 |
123.81 |
121.62 |
123.81 |
0.0M |
| 2024-01-24 |
109.16 |
119.20 |
109.16 |
119.20 |
0.0M |
| 2024-01-23 |
121.19 |
121.19 |
109.35 |
119.19 |
0.0M |
| 2024-01-22 |
122.18 |
122.18 |
112.71 |
112.74 |
0.0M |
| 2024-01-19 |
122.18 |
122.18 |
122.18 |
122.18 |
0.0M |
| 2024-01-17 |
122.18 |
122.18 |
122.17 |
122.18 |
0.0M |
| 2024-01-16 |
124.57 |
124.67 |
120.43 |
120.43 |
0.0M |
| 2024-01-12 |
123.84 |
123.84 |
119.99 |
119.99 |
0.0M |
| 2024-01-11 |
124.43 |
124.43 |
124.43 |
124.43 |
0.0M |
| 2024-01-10 |
124.93 |
124.94 |
122.11 |
124.46 |
0.0M |
| 2024-01-09 |
125.93 |
125.93 |
118.09 |
118.35 |
0.0M |
| 2024-01-08 |
125.93 |
126.91 |
125.93 |
125.93 |
0.0M |
| 2024-01-05 |
124.87 |
125.03 |
123.95 |
125.03 |
0.0M |
| 2024-01-04 |
119.96 |
119.97 |
119.96 |
119.97 |
0.0M |
| 2024-01-02 |
134.81 |
134.81 |
134.81 |
134.81 |
0.0M |