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 6.25 6.34 6.24 6.32 86.7M
2023-12-28 6.01 6.26 5.97 6.25 101.7M
2023-12-27 6.12 6.14 5.95 6.00 101.2M
2023-12-26 6.08 6.14 6.03 6.11 69.0M
2023-12-25 5.98 6.06 5.92 6.04 82.8M
2023-12-22 6.10 6.12 5.90 5.94 149.9M
2023-12-21 6.06 6.18 6.01 6.14 93.5M
2023-12-20 6.19 6.21 6.07 6.07 62.1M
2023-12-19 6.10 6.19 6.05 6.18 58.1M
2023-12-18 6.18 6.22 6.10 6.12 68.6M
2023-12-15 6.22 6.33 6.16 6.22 87.2M
2023-12-14 6.27 6.35 6.20 6.23 127.7M
2023-12-13 6.30 6.35 6.19 6.26 100.8M
2023-12-12 6.24 6.37 6.21 6.33 187.1M
2023-12-11 6.07 6.19 5.97 6.15 132.7M
2023-12-08 6.13 6.16 6.04 6.07 96.4M
2023-12-07 6.03 6.18 5.99 6.14 106.0M
2023-12-06 6.10 6.11 5.97 6.02 144.2M
2023-12-05 6.20 6.25 6.05 6.06 115.2M
2023-12-04 6.27 6.29 6.08 6.20 157.7M
2023-12-01 6.52 6.54 6.17 6.30 215.5M
2023-11-30 6.59 6.61 6.52 6.54 90.1M
2023-11-29 6.68 6.69 6.55 6.62 86.1M
2023-11-28 6.64 6.71 6.61 6.68 63.7M
2023-11-27 6.67 6.70 6.57 6.65 88.9M
2023-11-24 6.74 6.82 6.67 6.70 54.4M
2023-11-23 6.75 6.75 6.64 6.74 64.7M
2023-11-22 6.68 6.80 6.65 6.75 84.6M
2023-11-21 6.70 6.77 6.67 6.69 119.4M
2023-11-20 6.64 6.74 6.53 6.70 109.5M
2023-11-17 6.68 6.73 6.62 6.64 75.9M
2023-11-16 6.70 6.75 6.67 6.71 88.8M
2023-11-15 6.79 6.88 6.67 6.73 97.3M
2023-11-14 6.78 6.85 6.70 6.71 80.0M
2023-11-13 6.90 6.92 6.76 6.77 57.7M
2023-11-10 6.83 6.92 6.81 6.90 54.7M
2023-11-09 6.96 6.96 6.85 6.89 77.2M
2023-11-08 6.94 7.05 6.90 6.97 85.9M
2023-11-07 6.95 7.00 6.93 6.95 59.8M
2023-11-06 6.93 7.00 6.81 6.98 94.1M
2023-11-03 6.90 6.97 6.84 6.88 77.4M
2023-11-02 6.94 7.01 6.88 6.92 57.3M
2023-11-01 6.93 7.02 6.89 6.94 80.0M
2023-10-31 6.96 7.00 6.90 6.92 85.2M
2023-10-30 6.93 7.01 6.81 6.96 111.6M
2023-10-27 6.76 7.00 6.72 6.97 91.5M
2023-10-26 6.67 6.78 6.64 6.77 87.3M
2023-10-25 6.90 7.07 6.57 6.73 193.9M
2023-10-24 6.80 6.84 6.68 6.77 87.0M
2023-10-23 6.76 6.84 6.69 6.78 56.0M
2023-10-20 6.84 6.87 6.71 6.74 125.7M
2023-10-19 7.00 7.01 6.85 6.86 73.1M
2023-10-18 7.17 7.18 6.99 7.03 102.1M
2023-10-17 7.09 7.15 6.89 7.11 81.7M
2023-10-16 7.23 7.25 7.08 7.09 58.8M
2023-10-13 7.29 7.30 7.16 7.23 55.3M
2023-10-12 7.33 7.43 7.28 7.32 49.0M
2023-10-11 7.29 7.48 7.26 7.27 89.2M
2023-10-10 7.29 7.33 7.08 7.26 69.8M
2023-10-09 7.15 7.33 7.09 7.29 72.9M
2023-09-28 7.37 7.39 7.10 7.15 91.9M
2023-09-27 7.29 7.43 7.26 7.36 60.6M
2023-09-26 7.30 7.34 7.25 7.32 46.7M
2023-09-25 7.34 7.36 7.24 7.27 53.0M
2023-09-22 7.15 7.35 7.12 7.34 65.5M
2023-09-21 7.23 7.25 7.12 7.16 58.8M
2023-09-20 7.26 7.32 7.23 7.25 66.0M
2023-09-19 7.43 7.43 7.15 7.24 89.4M
2023-09-18 7.24 7.44 7.22 7.44 87.2M
2023-09-15 7.35 7.39 7.24 7.26 83.3M
2023-09-14 7.39 7.41 7.29 7.35 75.4M
2023-09-13 7.37 7.49 7.37 7.39 52.0M
2023-09-12 7.48 7.50 7.36 7.39 51.0M
2023-09-11 7.49 7.53 7.41 7.48 55.9M
2023-09-08 7.50 7.54 7.38 7.40 46.0M
2023-09-07 7.60 7.61 7.50 7.53 45.7M
2023-09-06 7.60 7.63 7.53 7.58 59.1M
2023-09-05 7.68 7.79 7.60 7.63 80.6M
2023-09-04 7.65 7.73 7.63 7.69 84.9M
2023-09-01 7.68 7.78 7.55 7.58 68.1M
2023-08-31 7.73 7.83 7.67 7.70 85.7M
2023-08-30 7.54 7.79 7.51 7.76 162.3M
2023-08-29 7.42 7.57 7.37 7.48 104.3M
2023-08-28 7.65 7.71 7.40 7.44 110.0M
2023-08-25 7.38 7.49 7.34 7.38 113.1M
2023-08-24 7.20 7.48 7.17 7.40 108.1M
2023-08-23 7.25 7.32 7.14 7.15 103.2M
2023-08-22 7.26 7.30 7.17 7.27 74.7M
2023-08-21 7.15 7.35 7.07 7.20 89.0M
2023-08-18 7.31 7.34 7.13 7.15 75.7M
2023-08-17 7.27 7.34 7.13 7.31 75.0M
2023-08-16 7.28 7.33 7.24 7.27 69.6M
2023-08-15 7.41 7.42 7.19 7.29 63.0M
2023-08-14 7.22 7.40 7.08 7.38 125.4M
2023-08-11 7.45 7.48 7.20 7.27 105.1M
2023-08-10 7.43 7.49 7.26 7.42 100.9M
2023-08-09 7.50 7.52 7.39 7.43 55.6M
2023-08-08 7.52 7.60 7.45 7.52 77.8M
2023-08-07 7.55 7.60 7.42 7.54 100.4M
2023-08-04 7.59 7.65 7.47 7.55 76.2M
2023-08-03 7.45 7.57 7.43 7.54 63.9M
2023-08-02 7.50 7.61 7.43 7.48 88.9M
2023-08-01 7.51 7.61 7.40 7.53 106.5M
2023-07-31 7.38 7.55 7.32 7.45 155.2M
2023-07-28 7.22 7.32 7.19 7.28 66.0M
2023-07-27 7.28 7.36 7.23 7.27 47.9M
2023-07-26 7.41 7.41 7.22 7.27 79.7M
2023-07-25 7.25 7.46 7.17 7.44 141.0M
2023-07-24 7.17 7.22 7.06 7.10 63.0M
2023-07-21 7.24 7.32 7.15 7.20 93.1M
2023-07-20 7.31 7.39 7.23 7.25 78.4M
2023-07-19 7.19 7.34 7.17 7.31 75.6M
2023-07-18 7.24 7.28 7.11 7.20 61.6M
2023-07-17 7.31 7.31 7.18 7.20 68.9M
2023-07-14 7.36 7.39 7.26 7.33 76.6M
2023-07-13 7.13 7.40 7.10 7.35 155.8M
2023-07-12 7.18 7.27 7.04 7.08 139.7M
2023-07-11 7.02 7.05 6.86 7.04 106.4M
2023-07-10 6.85 7.07 6.84 7.03 131.2M
2023-07-07 6.76 6.89 6.71 6.77 137.8M
2023-07-06 6.60 6.95 6.58 6.78 194.0M
2023-07-05 6.64 6.74 6.55 6.61 103.4M
2023-07-04 6.51 6.69 6.48 6.64 105.7M
2023-07-03 6.63 6.63 6.41 6.48 128.4M
2023-06-30 6.81 6.91 6.73 6.81 115.5M
2023-06-29 6.99 7.12 6.77 6.84 101.4M
2023-06-28 6.93 7.01 6.75 6.94 105.8M
2023-06-27 6.94 6.99 6.81 6.92 85.2M
2023-06-26 7.05 7.11 6.83 6.87 116.4M
2023-06-21 7.32 7.43 7.08 7.10 104.5M
2023-06-20 7.44 7.44 7.30 7.39 108.9M
2023-06-19 7.60 7.62 7.27 7.44 186.7M
2023-06-16 7.35 7.63 7.33 7.49 213.2M
2023-06-15 7.23 7.47 7.18 7.37 214.1M
2023-06-14 7.09 7.27 7.03 7.21 233.4M
2023-06-13 6.77 6.98 6.73 6.93 103.3M
2023-06-12 6.79 6.81 6.70 6.77 105.4M
2023-06-09 6.68 6.82 6.62 6.76 123.7M
2023-06-08 6.47 6.75 6.34 6.67 138.1M
2023-06-07 6.58 6.64 6.48 6.52 71.9M
2023-06-06 6.55 6.73 6.49 6.58 139.7M
2023-06-05 6.48 6.63 6.44 6.55 77.8M
2023-06-02 6.49 6.55 6.38 6.48 72.4M
2023-06-01 6.39 6.54 6.36 6.45 109.9M
2023-05-31 6.54 6.61 6.29 6.42 168.1M
2023-05-30 6.42 6.58 6.33 6.54 113.1M
2023-05-29 6.48 6.51 6.34 6.45 84.0M
2023-05-26 6.48 6.51 6.43 6.49 40.3M
2023-05-25 6.50 6.52 6.38 6.47 90.6M
2023-05-24 6.60 6.62 6.47 6.52 95.6M
2023-05-23 6.65 6.70 6.59 6.59 65.8M
2023-05-22 6.67 6.71 6.58 6.65 83.9M
2023-05-19 6.79 6.80 6.64 6.67 95.5M
2023-05-18 6.83 6.86 6.75 6.79 89.9M
2023-05-17 6.86 7.02 6.79 6.83 115.6M
2023-05-16 6.95 6.96 6.76 6.82 119.0M
2023-05-15 7.02 7.04 6.75 6.94 158.6M
2023-05-12 7.07 7.15 6.96 6.98 133.8M
2023-05-11 7.09 7.29 7.00 7.13 126.4M
2023-05-10 7.11 7.20 6.96 7.07 134.2M
2023-05-09 7.15 7.26 7.03 7.04 130.0M
2023-05-08 7.20 7.30 7.02 7.21 225.0M
2023-05-05 7.08 7.29 6.90 7.25 530.3M
2023-05-04 6.78 7.08 6.77 7.08 482.2M
2023-04-28 6.21 6.54 6.17 6.44 179.5M
2023-04-27 6.24 6.34 6.17 6.22 99.7M
2023-04-26 6.21 6.29 6.12 6.22 130.6M
2023-04-25 5.99 6.30 5.96 6.25 223.9M
2023-04-24 6.35 6.36 5.95 6.01 294.3M
2023-04-21 6.81 6.87 6.32 6.34 248.5M
2023-04-20 6.67 6.69 6.55 6.68 129.8M
2023-04-19 6.57 6.87 6.55 6.66 193.6M
2023-04-18 6.39 6.68 6.28 6.60 220.0M
2023-04-17 6.46 6.47 6.35 6.37 162.5M
2023-04-14 6.75 6.78 6.45 6.47 202.8M
2023-04-13 6.80 7.01 6.74 6.75 196.8M
2023-04-12 6.72 6.84 6.66 6.79 184.2M
2023-04-11 6.46 6.94 6.39 6.72 354.1M
2023-04-10 6.45 6.54 6.37 6.40 95.4M
2023-04-07 6.35 6.56 6.31 6.44 126.1M
2023-04-06 6.58 6.58 6.31 6.35 179.2M
2023-04-04 6.73 6.83 6.58 6.64 136.5M
2023-04-03 6.84 6.84 6.62 6.73 153.2M
2023-03-31 6.80 6.87 6.68 6.87 102.7M
2023-03-30 6.64 6.79 6.58 6.79 112.9M
2023-03-29 6.86 6.89 6.62 6.64 138.3M
2023-03-28 6.74 6.99 6.71 6.79 209.2M
2023-03-27 6.70 6.91 6.65 6.74 159.0M
2023-03-24 6.68 6.78 6.59 6.65 111.2M
2023-03-23 6.74 6.77 6.62 6.67 120.7M
2023-03-22 6.70 6.81 6.61 6.74 151.0M
2023-03-21 6.55 6.74 6.51 6.64 130.5M
2023-03-20 6.95 6.99 6.47 6.51 244.7M
2023-03-17 6.50 6.71 6.47 6.62 149.5M
2023-03-16 6.50 6.57 6.41 6.42 78.0M
2023-03-15 6.46 6.64 6.41 6.53 103.6M
2023-03-14 6.49 6.52 6.39 6.39 64.0M
2023-03-13 6.34 6.54 6.33 6.48 71.9M
2023-03-10 6.33 6.44 6.30 6.32 75.9M
2023-03-09 6.39 6.45 6.33 6.39 53.5M
2023-03-08 6.38 6.41 6.28 6.39 76.6M
2023-03-07 6.49 6.52 6.38 6.38 77.2M
2023-03-06 6.73 6.75 6.43 6.46 135.9M
2023-03-03 6.78 6.89 6.66 6.72 75.9M
2023-03-02 6.73 6.77 6.68 6.77 67.9M
2023-03-01 6.59 6.75 6.55 6.74 101.7M
2023-02-28 6.39 6.65 6.35 6.54 135.1M
2023-02-27 6.36 6.40 6.29 6.34 61.5M
2023-02-24 6.46 6.50 6.30 6.38 131.7M
2023-02-23 6.51 6.56 6.43 6.45 87.8M
2023-02-22 6.64 6.67 6.51 6.54 103.1M
2023-02-21 6.84 6.85 6.60 6.69 105.7M
2023-02-20 6.65 6.83 6.60 6.83 120.0M
2023-02-17 6.78 6.85 6.62 6.64 86.9M
2023-02-16 6.81 6.99 6.74 6.78 104.1M
2023-02-15 6.86 6.87 6.76 6.81 54.8M
2023-02-14 6.92 6.94 6.78 6.83 82.7M
2023-02-13 6.78 7.00 6.71 6.91 157.9M
2023-02-10 6.74 6.89 6.70 6.80 69.7M
2023-02-09 6.58 6.76 6.54 6.75 70.4M
2023-02-08 6.63 6.72 6.55 6.57 52.0M
2023-02-07 6.74 6.75 6.54 6.58 108.8M
2023-02-06 6.70 6.78 6.52 6.65 93.6M
2023-02-03 6.84 6.87 6.71 6.78 66.2M
2023-02-02 6.80 6.93 6.74 6.83 81.3M
2023-02-01 6.97 6.97 6.69 6.80 157.4M
2023-01-31 6.93 7.00 6.88 6.95 93.4M
2023-01-30 7.15 7.27 6.87 6.92 127.4M
2023-01-20 6.99 7.05 6.92 7.00 68.5M
2023-01-19 6.78 7.01 6.70 7.00 101.0M
2023-01-18 6.87 6.93 6.77 6.80 70.6M
2023-01-17 7.10 7.10 6.78 6.88 112.9M
2023-01-16 7.06 7.14 6.88 7.07 106.6M
2023-01-13 6.83 7.02 6.77 7.02 94.8M
2023-01-12 6.80 6.84 6.65 6.79 67.8M
2023-01-11 7.00 7.00 6.73 6.76 113.2M
2023-01-10 7.07 7.12 6.93 7.03 89.2M
2023-01-09 6.89 7.14 6.87 7.07 119.3M
2023-01-06 7.41 7.46 6.81 6.88 283.9M
2023-01-05 6.96 7.44 6.92 7.39 210.5M
2023-01-04 6.85 7.02 6.74 6.92 134.5M
2023-01-03 6.71 6.96 6.66 6.81 145.1M