| 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 |
17,900.00 |
17,900.00 |
16,900.00 |
16,900.00 |
0.0M |
| 2024-12-27 |
15,650.00 |
16,800.00 |
15,650.00 |
16,800.00 |
0.0M |
| 2024-12-26 |
15,650.00 |
16,800.00 |
15,650.00 |
16,800.00 |
0.0M |
| 2024-12-25 |
15,650.00 |
17,000.00 |
15,650.00 |
16,800.00 |
0.1M |
| 2024-12-24 |
16,900.00 |
18,050.00 |
16,400.00 |
16,800.00 |
0.2M |
| 2024-12-23 |
17,100.00 |
17,100.00 |
15,950.00 |
16,900.00 |
0.0M |
| 2024-12-20 |
14,900.00 |
17,100.00 |
14,900.00 |
17,100.00 |
0.0M |
| 2024-12-19 |
15,050.00 |
16,000.00 |
14,100.00 |
16,000.00 |
0.0M |
| 2024-12-18 |
15,050.00 |
15,050.00 |
14,100.00 |
15,050.00 |
0.8M |
| 2024-12-13 |
15,650.00 |
15,650.00 |
13,900.00 |
14,100.00 |
0.0M |
| 2024-12-12 |
14,650.00 |
14,650.00 |
14,600.00 |
14,650.00 |
0.0M |
| 2024-12-11 |
14,700.00 |
15,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2024-12-10 |
16,900.00 |
16,900.00 |
14,700.00 |
14,700.00 |
0.0M |
| 2024-12-09 |
15,800.00 |
15,800.00 |
15,800.00 |
15,800.00 |
0.0M |
| 2024-12-05 |
17,000.00 |
17,000.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-12-04 |
15,900.00 |
15,900.00 |
15,900.00 |
15,900.00 |
0.0M |
| 2024-12-03 |
17,100.00 |
17,100.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-12-02 |
16,000.00 |
0.00 |
0.00 |
16,000.00 |
0.0M |
| 2024-11-22 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-11-20 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-11-19 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-11-15 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-11-14 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-11-04 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-10-30 |
16,000.00 |
16,000.00 |
14,000.00 |
16,000.00 |
0.0M |
| 2024-10-29 |
14,900.00 |
16,000.00 |
14,900.00 |
15,000.00 |
0.0M |
| 2024-10-25 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-10-23 |
15,950.00 |
15,950.00 |
15,950.00 |
15,950.00 |
0.0M |
| 2024-10-22 |
14,950.00 |
14,950.00 |
14,950.00 |
14,950.00 |
0.0M |
| 2024-10-18 |
16,000.00 |
16,050.00 |
14,100.00 |
16,050.00 |
0.0M |
| 2024-10-17 |
17,000.00 |
17,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2024-10-16 |
17,100.00 |
17,100.00 |
14,900.00 |
16,000.00 |
0.0M |
| 2024-10-15 |
16,500.00 |
16,500.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2024-10-14 |
17,050.00 |
17,050.00 |
14,900.00 |
16,000.00 |
0.0M |
| 2024-10-11 |
15,950.00 |
15,950.00 |
15,950.00 |
15,950.00 |
0.0M |
| 2024-10-09 |
17,100.00 |
17,100.00 |
14,900.00 |
17,100.00 |
0.0M |
| 2024-10-08 |
16,000.00 |
16,000.00 |
14,300.00 |
16,000.00 |
0.0M |
| 2024-10-07 |
15,350.00 |
15,350.00 |
15,250.00 |
15,350.00 |
0.0M |
| 2024-10-04 |
14,350.00 |
14,350.00 |
14,350.00 |
14,350.00 |
0.0M |
| 2024-10-03 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2024-10-02 |
15,150.00 |
15,150.00 |
13,250.00 |
13,450.00 |
0.0M |
| 2024-10-01 |
14,200.00 |
14,200.00 |
14,200.00 |
14,200.00 |
0.0M |
| 2024-09-30 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2024-09-27 |
13,000.00 |
13,000.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2024-09-26 |
13,900.00 |
13,900.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-09-24 |
13,900.00 |
14,850.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-09-12 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-09-10 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-09-09 |
14,850.00 |
14,850.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-09-05 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-08-29 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-08-26 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-08-23 |
14,100.00 |
14,100.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2024-08-21 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2024-08-20 |
14,150.00 |
14,150.00 |
12,500.00 |
14,150.00 |
0.0M |
| 2024-08-16 |
13,250.00 |
13,250.00 |
13,250.00 |
13,250.00 |
0.0M |
| 2024-08-15 |
12,300.00 |
14,000.00 |
12,300.00 |
12,400.00 |
0.0M |
| 2024-08-13 |
13,950.00 |
14,000.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2024-08-07 |
13,500.00 |
13,500.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2024-08-02 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2024-08-01 |
12,700.00 |
13,500.00 |
12,700.00 |
13,500.00 |
0.0M |
| 2024-07-31 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2024-07-30 |
14,000.00 |
14,000.00 |
12,500.00 |
13,500.00 |
0.0M |
| 2024-07-29 |
14,600.00 |
14,600.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2024-07-25 |
14,300.00 |
14,300.00 |
13,500.00 |
14,000.00 |
0.0M |
| 2024-07-24 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2024-07-23 |
14,650.00 |
14,650.00 |
14,650.00 |
14,650.00 |
0.0M |
| 2024-07-22 |
14,150.00 |
14,150.00 |
13,300.00 |
13,900.00 |
0.0M |
| 2024-07-19 |
13,250.00 |
13,250.00 |
13,250.00 |
13,250.00 |
0.0M |
| 2024-07-18 |
15,100.00 |
16,000.00 |
14,050.00 |
14,050.00 |
0.0M |
| 2024-07-17 |
15,600.00 |
15,600.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2024-07-16 |
15,000.00 |
16,200.00 |
15,000.00 |
16,200.00 |
0.0M |
| 2024-07-15 |
17,300.00 |
17,300.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2024-07-12 |
16,200.00 |
17,700.00 |
16,200.00 |
17,300.00 |
0.0M |
| 2024-07-11 |
14,500.00 |
16,550.00 |
14,450.00 |
16,550.00 |
0.0M |
| 2024-07-10 |
13,600.00 |
15,500.00 |
13,600.00 |
15,500.00 |
0.0M |
| 2024-07-03 |
14,000.00 |
14,600.00 |
14,000.00 |
14,600.00 |
0.0M |
| 2024-06-26 |
14,000.00 |
14,850.00 |
14,000.00 |
14,850.00 |
0.0M |
| 2024-06-25 |
13,550.00 |
15,000.00 |
13,500.00 |
14,000.00 |
0.0M |
| 2024-06-24 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-06-21 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-06-20 |
14,500.00 |
14,900.00 |
14,500.00 |
14,900.00 |
0.0M |
| 2024-06-19 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-06-18 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2024-06-17 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-06-14 |
15,000.00 |
15,500.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2024-06-13 |
15,000.00 |
15,000.00 |
13,600.00 |
14,500.00 |
0.0M |
| 2024-06-12 |
14,300.00 |
15,300.00 |
14,300.00 |
14,500.00 |
0.0M |
| 2024-06-11 |
13,350.00 |
13,350.00 |
13,350.00 |
13,350.00 |
0.0M |
| 2024-06-10 |
14,200.00 |
14,800.00 |
14,200.00 |
14,300.00 |
0.0M |
| 2024-06-07 |
13,500.00 |
14,100.00 |
13,500.00 |
13,850.00 |
0.0M |
| 2024-06-06 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2024-06-05 |
12,900.00 |
14,200.00 |
12,800.00 |
13,500.00 |
0.0M |
| 2024-06-04 |
13,700.00 |
13,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2024-06-03 |
13,900.00 |
14,600.00 |
13,800.00 |
14,600.00 |
0.0M |
| 2024-05-31 |
14,250.00 |
14,900.00 |
14,250.00 |
14,800.00 |
0.0M |
| 2024-05-29 |
14,350.00 |
15,350.00 |
14,350.00 |
15,250.00 |
0.0M |
| 2024-05-28 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2024-05-27 |
14,300.00 |
15,400.00 |
14,300.00 |
15,400.00 |
0.0M |
| 2024-05-24 |
13,800.00 |
14,500.00 |
13,800.00 |
14,500.00 |
0.0M |
| 2024-05-23 |
14,350.00 |
14,350.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2024-05-22 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2024-05-20 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2024-05-17 |
12,550.00 |
12,800.00 |
12,550.00 |
12,600.00 |
0.0M |
| 2024-05-15 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2024-05-13 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2024-05-10 |
12,000.00 |
12,800.00 |
11,900.00 |
12,800.00 |
0.0M |
| 2024-05-09 |
12,000.00 |
12,700.00 |
12,000.00 |
12,700.00 |
0.0M |
| 2024-05-08 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2024-05-07 |
11,500.00 |
12,100.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2024-05-06 |
12,300.00 |
12,300.00 |
12,300.00 |
12,300.00 |
0.0M |
| 2024-04-25 |
11,550.00 |
12,300.00 |
11,500.00 |
12,300.00 |
0.0M |
| 2024-04-24 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2024-04-23 |
12,350.00 |
12,350.00 |
12,350.00 |
12,350.00 |
0.0M |
| 2024-04-22 |
12,500.00 |
13,250.00 |
12,500.00 |
13,250.00 |
0.0M |
| 2024-04-19 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0M |
| 2024-04-12 |
12,850.00 |
13,100.00 |
12,850.00 |
13,100.00 |
0.0M |
| 2024-03-29 |
14,000.00 |
14,000.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2024-03-27 |
12,950.00 |
14,200.00 |
12,950.00 |
14,100.00 |
0.0M |
| 2024-03-26 |
13,000.00 |
13,300.00 |
13,000.00 |
13,300.00 |
0.0M |
| 2024-03-22 |
13,300.00 |
13,300.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2024-03-21 |
13,800.00 |
13,800.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2024-03-14 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2024-03-13 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2024-03-11 |
13,850.00 |
13,850.00 |
13,850.00 |
13,850.00 |
0.0M |
| 2024-03-08 |
12,150.00 |
13,850.00 |
12,100.00 |
13,500.00 |
0.0M |
| 2024-03-07 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-03-06 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-03-05 |
13,900.00 |
13,950.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-02-28 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-02-26 |
13,900.00 |
14,950.00 |
13,900.00 |
14,950.00 |
0.0M |
| 2024-02-23 |
14,150.00 |
14,150.00 |
14,150.00 |
14,150.00 |
0.0M |
| 2024-02-21 |
13,400.00 |
13,400.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2024-02-19 |
12,550.00 |
12,550.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2024-02-16 |
13,500.00 |
13,500.00 |
12,550.00 |
12,550.00 |
0.0M |
| 2024-02-06 |
12,950.00 |
12,950.00 |
12,950.00 |
12,950.00 |
0.0M |
| 2024-02-02 |
14,500.00 |
14,500.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2024-02-01 |
15,950.00 |
15,950.00 |
14,300.00 |
14,300.00 |
0.0M |
| 2024-01-31 |
13,550.00 |
15,350.00 |
13,550.00 |
15,350.00 |
0.0M |
| 2024-01-30 |
14,550.00 |
14,550.00 |
14,550.00 |
14,550.00 |
0.0M |
| 2024-01-29 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2024-01-25 |
16,750.00 |
16,750.00 |
16,750.00 |
16,750.00 |
0.0M |
| 2024-01-24 |
16,300.00 |
16,750.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2024-01-23 |
17,300.00 |
18,400.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2024-01-22 |
17,350.00 |
17,350.00 |
17,350.00 |
17,350.00 |
0.0M |
| 2024-01-19 |
17,500.00 |
18,500.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2024-01-18 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-01-17 |
15,900.00 |
16,450.00 |
15,900.00 |
16,450.00 |
0.0M |
| 2024-01-16 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2024-01-15 |
16,750.00 |
16,750.00 |
16,750.00 |
16,750.00 |
0.0M |
| 2024-01-12 |
18,000.00 |
18,000.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2024-01-11 |
19,300.00 |
19,300.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2024-01-09 |
20,000.00 |
20,700.00 |
20,000.00 |
20,700.00 |
0.0M |
| 2024-01-08 |
20,600.00 |
21,500.00 |
18,900.00 |
21,500.00 |
0.0M |
| 2024-01-05 |
21,550.00 |
21,550.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-01-04 |
21,800.00 |
21,800.00 |
21,800.00 |
21,800.00 |
0.0M |
| 2024-01-03 |
20,400.00 |
20,550.00 |
20,400.00 |
20,400.00 |
0.0M |