| 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 |
13.72 |
13.85 |
13.48 |
13.48 |
1.2M |
| 2024-12-30 |
13.82 |
13.86 |
13.50 |
13.72 |
0.9M |
| 2024-12-27 |
13.76 |
13.94 |
13.53 |
13.81 |
0.7M |
| 2024-12-26 |
13.56 |
13.79 |
13.51 |
13.70 |
0.7M |
| 2024-12-25 |
13.84 |
13.84 |
13.40 |
13.52 |
1.4M |
| 2024-12-24 |
13.64 |
14.00 |
13.53 |
13.84 |
1.1M |
| 2024-12-23 |
14.23 |
14.23 |
13.47 |
13.50 |
1.4M |
| 2024-12-20 |
14.05 |
14.27 |
14.00 |
14.13 |
1.0M |
| 2024-12-19 |
14.06 |
14.13 |
13.75 |
14.05 |
1.4M |
| 2024-12-18 |
14.32 |
14.48 |
14.13 |
14.17 |
1.5M |
| 2024-12-17 |
15.10 |
15.14 |
14.31 |
14.39 |
2.1M |
| 2024-12-16 |
15.20 |
15.44 |
14.90 |
15.02 |
1.6M |
| 2024-12-13 |
15.64 |
15.64 |
15.20 |
15.21 |
1.8M |
| 2024-12-12 |
15.68 |
15.68 |
15.50 |
15.64 |
1.7M |
| 2024-12-11 |
15.61 |
15.65 |
15.48 |
15.60 |
1.2M |
| 2024-12-10 |
16.10 |
16.20 |
15.44 |
15.52 |
2.0M |
| 2024-12-09 |
15.48 |
15.80 |
15.42 |
15.59 |
1.5M |
| 2024-12-06 |
15.43 |
15.58 |
15.27 |
15.49 |
1.3M |
| 2024-12-05 |
15.20 |
15.53 |
15.20 |
15.42 |
1.2M |
| 2024-12-04 |
15.88 |
15.88 |
15.15 |
15.30 |
1.9M |
| 2024-12-03 |
15.56 |
15.92 |
15.40 |
15.79 |
2.3M |
| 2024-12-02 |
15.24 |
15.65 |
15.22 |
15.49 |
1.8M |
| 2024-11-29 |
14.97 |
15.27 |
14.80 |
15.20 |
1.5M |
| 2024-11-28 |
15.08 |
15.20 |
14.95 |
14.96 |
0.9M |
| 2024-11-27 |
14.87 |
15.08 |
14.30 |
15.08 |
1.2M |
| 2024-11-26 |
14.81 |
15.40 |
14.73 |
14.87 |
1.6M |
| 2024-11-25 |
14.60 |
14.89 |
14.41 |
14.75 |
1.4M |
| 2024-11-22 |
15.05 |
15.68 |
14.55 |
14.61 |
2.5M |
| 2024-11-21 |
15.20 |
15.28 |
14.94 |
15.05 |
1.2M |
| 2024-11-20 |
14.87 |
15.23 |
14.82 |
15.16 |
1.3M |
| 2024-11-19 |
14.58 |
14.95 |
14.39 |
14.95 |
1.3M |
| 2024-11-18 |
14.80 |
15.15 |
14.51 |
14.55 |
1.9M |
| 2024-11-15 |
15.10 |
15.38 |
14.81 |
14.87 |
1.2M |
| 2024-11-14 |
15.75 |
15.87 |
15.18 |
15.21 |
2.1M |
| 2024-11-13 |
15.68 |
15.82 |
15.35 |
15.76 |
2.2M |
| 2024-11-12 |
15.82 |
16.05 |
15.50 |
15.70 |
3.2M |
| 2024-11-11 |
15.36 |
15.81 |
15.20 |
15.80 |
2.6M |
| 2024-11-08 |
15.44 |
15.61 |
15.15 |
15.34 |
3.4M |
| 2024-11-07 |
14.78 |
15.21 |
14.70 |
15.20 |
2.1M |
| 2024-11-06 |
14.80 |
15.09 |
14.70 |
14.85 |
2.3M |
| 2024-11-05 |
14.50 |
14.90 |
14.43 |
14.80 |
1.8M |
| 2024-11-04 |
14.21 |
14.65 |
14.21 |
14.55 |
1.3M |
| 2024-11-01 |
14.40 |
14.57 |
14.16 |
14.32 |
3.1M |
| 2024-10-31 |
14.47 |
14.51 |
14.15 |
14.41 |
3.7M |
| 2024-10-30 |
15.13 |
15.20 |
14.38 |
14.50 |
3.9M |
| 2024-10-29 |
16.10 |
16.16 |
14.98 |
15.29 |
5.3M |
| 2024-10-28 |
15.50 |
16.23 |
15.33 |
16.11 |
4.6M |
| 2024-10-25 |
15.61 |
16.09 |
15.45 |
15.95 |
3.9M |
| 2024-10-24 |
15.08 |
15.50 |
15.08 |
15.50 |
2.5M |
| 2024-10-23 |
15.00 |
15.24 |
14.90 |
15.16 |
2.2M |
| 2024-10-22 |
14.99 |
15.13 |
14.83 |
14.99 |
2.1M |
| 2024-10-21 |
15.18 |
15.30 |
14.93 |
15.07 |
4.1M |
| 2024-10-18 |
14.48 |
15.35 |
14.25 |
15.05 |
2.8M |
| 2024-10-17 |
14.78 |
15.13 |
14.58 |
14.58 |
2.4M |
| 2024-10-16 |
14.60 |
14.71 |
14.32 |
14.60 |
2.8M |
| 2024-10-15 |
14.99 |
15.02 |
14.64 |
14.65 |
1.3M |
| 2024-10-14 |
14.77 |
15.12 |
14.40 |
15.04 |
1.8M |
| 2024-10-11 |
14.97 |
15.02 |
14.40 |
14.78 |
2.7M |
| 2024-10-10 |
14.95 |
15.38 |
14.65 |
14.97 |
2.9M |
| 2024-10-09 |
16.53 |
16.69 |
14.88 |
14.91 |
5.5M |
| 2024-10-08 |
18.85 |
18.85 |
16.12 |
17.37 |
6.9M |
| 2024-09-30 |
14.65 |
15.98 |
14.00 |
15.82 |
6.7M |
| 2024-09-27 |
13.36 |
14.31 |
13.16 |
13.99 |
2.3M |
| 2024-09-26 |
12.28 |
13.02 |
12.17 |
13.00 |
2.3M |
| 2024-09-25 |
12.60 |
12.68 |
12.16 |
12.21 |
1.9M |
| 2024-09-24 |
11.68 |
12.37 |
11.67 |
12.37 |
2.4M |
| 2024-09-23 |
11.60 |
11.65 |
11.41 |
11.49 |
0.7M |
| 2024-09-20 |
12.07 |
12.07 |
11.42 |
11.51 |
0.7M |
| 2024-09-19 |
11.68 |
12.03 |
11.58 |
11.84 |
0.8M |
| 2024-09-18 |
11.70 |
11.70 |
11.32 |
11.62 |
0.9M |
| 2024-09-13 |
12.02 |
12.08 |
11.64 |
11.64 |
1.2M |
| 2024-09-12 |
12.09 |
12.21 |
11.94 |
11.96 |
0.7M |
| 2024-09-11 |
12.04 |
12.14 |
11.92 |
12.05 |
0.7M |
| 2024-09-10 |
12.10 |
12.35 |
11.86 |
11.94 |
0.9M |
| 2024-09-09 |
11.99 |
12.17 |
11.94 |
12.10 |
0.7M |
| 2024-09-06 |
12.46 |
12.53 |
12.01 |
12.04 |
1.5M |
| 2024-09-05 |
12.60 |
12.70 |
12.41 |
12.54 |
0.7M |
| 2024-09-04 |
12.47 |
12.65 |
12.39 |
12.57 |
0.6M |
| 2024-09-03 |
12.38 |
12.67 |
12.29 |
12.53 |
0.8M |
| 2024-09-02 |
12.72 |
12.72 |
12.34 |
12.35 |
1.1M |
| 2024-08-30 |
12.63 |
12.91 |
12.28 |
12.72 |
1.5M |
| 2024-08-29 |
11.98 |
12.52 |
11.98 |
12.45 |
1.3M |
| 2024-08-28 |
12.04 |
12.28 |
11.96 |
12.05 |
0.9M |
| 2024-08-27 |
12.16 |
12.37 |
12.08 |
12.11 |
1.2M |
| 2024-08-26 |
12.76 |
12.76 |
12.16 |
12.29 |
2.3M |
| 2024-08-23 |
12.68 |
12.88 |
12.50 |
12.85 |
1.1M |
| 2024-08-22 |
12.63 |
12.73 |
12.50 |
12.62 |
0.9M |
| 2024-08-21 |
12.76 |
12.77 |
12.52 |
12.63 |
0.7M |
| 2024-08-20 |
13.05 |
13.24 |
12.59 |
12.64 |
1.1M |
| 2024-08-19 |
13.02 |
13.28 |
12.95 |
12.98 |
1.0M |
| 2024-08-16 |
13.24 |
13.42 |
13.02 |
13.04 |
1.0M |
| 2024-08-15 |
13.30 |
13.54 |
13.05 |
13.32 |
0.9M |
| 2024-08-14 |
13.51 |
13.61 |
13.20 |
13.23 |
0.8M |
| 2024-08-13 |
13.78 |
13.87 |
13.31 |
13.59 |
0.9M |
| 2024-08-12 |
13.63 |
13.76 |
13.46 |
13.68 |
0.6M |
| 2024-08-09 |
13.97 |
14.02 |
13.66 |
13.67 |
0.8M |
| 2024-08-08 |
14.02 |
14.17 |
13.65 |
13.84 |
0.9M |
| 2024-08-07 |
14.13 |
14.34 |
13.96 |
14.11 |
1.4M |
| 2024-08-06 |
14.31 |
14.45 |
13.89 |
14.06 |
1.3M |
| 2024-08-05 |
14.14 |
14.47 |
13.83 |
13.99 |
1.9M |
| 2024-08-02 |
14.32 |
14.55 |
14.03 |
14.13 |
1.4M |
| 2024-08-01 |
14.35 |
14.77 |
14.24 |
14.39 |
2.0M |
| 2024-07-31 |
13.75 |
14.52 |
13.64 |
14.45 |
2.7M |
| 2024-07-30 |
13.56 |
13.92 |
13.04 |
13.80 |
2.8M |
| 2024-07-29 |
13.88 |
13.97 |
13.28 |
13.28 |
1.7M |
| 2024-07-26 |
13.74 |
14.06 |
13.60 |
13.81 |
1.6M |
| 2024-07-25 |
13.93 |
13.98 |
13.67 |
13.77 |
1.0M |
| 2024-07-24 |
14.33 |
14.39 |
13.73 |
13.85 |
1.4M |
| 2024-07-23 |
14.66 |
14.75 |
14.25 |
14.29 |
1.6M |
| 2024-07-22 |
14.92 |
15.10 |
14.52 |
14.66 |
1.5M |
| 2024-07-19 |
15.09 |
15.21 |
14.81 |
14.92 |
1.4M |
| 2024-07-18 |
15.13 |
15.26 |
14.81 |
15.13 |
0.8M |
| 2024-07-17 |
15.55 |
15.67 |
15.11 |
15.24 |
1.0M |
| 2024-07-16 |
15.91 |
16.00 |
15.30 |
15.49 |
1.5M |
| 2024-07-15 |
16.31 |
16.31 |
15.68 |
15.90 |
1.0M |
| 2024-07-12 |
16.63 |
16.63 |
16.31 |
16.33 |
0.8M |
| 2024-07-11 |
16.32 |
16.55 |
16.13 |
16.50 |
1.3M |
| 2024-07-10 |
16.44 |
16.50 |
16.01 |
16.01 |
0.6M |
| 2024-07-09 |
15.99 |
16.32 |
15.67 |
16.24 |
1.3M |
| 2024-07-08 |
16.53 |
16.58 |
15.90 |
16.00 |
1.1M |
| 2024-07-05 |
16.21 |
16.66 |
16.11 |
16.47 |
1.0M |
| 2024-07-04 |
16.49 |
16.87 |
16.21 |
16.44 |
0.9M |
| 2024-07-03 |
17.35 |
17.35 |
16.60 |
16.76 |
1.2M |
| 2024-07-02 |
17.45 |
17.45 |
17.00 |
17.01 |
0.4M |
| 2024-07-01 |
17.58 |
17.66 |
17.04 |
17.36 |
0.8M |
| 2024-06-28 |
17.51 |
17.79 |
17.40 |
17.58 |
0.6M |
| 2024-06-27 |
17.90 |
17.92 |
17.48 |
17.51 |
0.6M |
| 2024-06-26 |
17.83 |
17.90 |
17.49 |
17.80 |
0.9M |
| 2024-06-25 |
17.48 |
17.86 |
17.16 |
17.63 |
1.2M |
| 2024-06-24 |
18.53 |
18.53 |
17.20 |
17.30 |
1.6M |
| 2024-06-21 |
18.55 |
18.78 |
18.29 |
18.40 |
0.7M |
| 2024-06-20 |
18.97 |
19.18 |
18.25 |
18.68 |
1.3M |
| 2024-06-19 |
19.44 |
19.57 |
19.17 |
19.21 |
1.1M |
| 2024-06-18 |
19.92 |
19.92 |
19.41 |
19.43 |
1.6M |
| 2024-06-17 |
19.72 |
19.93 |
19.47 |
19.67 |
0.8M |
| 2024-06-14 |
19.72 |
19.86 |
19.45 |
19.86 |
1.0M |
| 2024-06-13 |
19.52 |
19.72 |
19.29 |
19.63 |
1.1M |
| 2024-06-12 |
19.70 |
19.82 |
19.27 |
19.50 |
1.2M |
| 2024-06-11 |
19.92 |
19.92 |
19.03 |
19.71 |
1.2M |
| 2024-06-07 |
19.77 |
20.07 |
19.59 |
19.63 |
1.2M |
| 2024-06-06 |
20.42 |
20.66 |
19.76 |
19.77 |
1.6M |
| 2024-06-05 |
20.59 |
20.70 |
20.40 |
20.42 |
0.6M |
| 2024-06-04 |
20.41 |
20.75 |
20.17 |
20.58 |
0.9M |
| 2024-06-03 |
21.10 |
21.10 |
20.30 |
20.46 |
1.0M |
| 2024-05-31 |
20.41 |
21.05 |
20.40 |
20.77 |
1.0M |
| 2024-05-30 |
20.89 |
20.92 |
20.26 |
20.45 |
1.1M |
| 2024-05-29 |
20.80 |
20.90 |
20.73 |
20.77 |
0.6M |
| 2024-05-28 |
21.24 |
21.24 |
20.70 |
20.76 |
1.0M |
| 2024-05-27 |
21.23 |
21.23 |
20.71 |
21.20 |
1.0M |
| 2024-05-24 |
21.66 |
21.66 |
21.06 |
21.09 |
1.4M |
| 2024-05-23 |
22.19 |
22.19 |
21.25 |
21.35 |
1.5M |
| 2024-05-22 |
22.31 |
22.40 |
22.07 |
22.20 |
1.2M |
| 2024-05-21 |
22.52 |
22.69 |
22.21 |
22.37 |
1.0M |
| 2024-05-20 |
22.95 |
23.23 |
22.48 |
22.62 |
1.8M |
| 2024-05-17 |
22.90 |
23.26 |
22.65 |
22.95 |
1.3M |
| 2024-05-16 |
23.43 |
23.66 |
23.03 |
23.12 |
1.4M |
| 2024-05-15 |
24.35 |
24.35 |
23.46 |
23.55 |
1.4M |
| 2024-05-14 |
23.42 |
24.80 |
23.40 |
24.39 |
2.9M |
| 2024-05-13 |
23.49 |
23.70 |
23.10 |
23.43 |
1.2M |
| 2024-05-10 |
23.69 |
23.69 |
23.01 |
23.50 |
1.6M |
| 2024-05-09 |
22.98 |
23.79 |
22.90 |
23.55 |
2.0M |
| 2024-05-08 |
22.86 |
23.27 |
22.56 |
22.85 |
1.9M |
| 2024-05-07 |
22.06 |
22.98 |
21.86 |
22.84 |
3.1M |
| 2024-05-06 |
21.38 |
22.15 |
21.32 |
21.95 |
2.2M |
| 2024-04-30 |
21.38 |
21.63 |
21.12 |
21.24 |
1.5M |
| 2024-04-29 |
22.10 |
22.10 |
20.90 |
21.53 |
2.4M |
| 2024-04-26 |
21.27 |
21.92 |
21.27 |
21.89 |
1.0M |
| 2024-04-25 |
21.38 |
21.55 |
21.22 |
21.37 |
0.5M |
| 2024-04-24 |
20.55 |
21.38 |
20.55 |
21.28 |
0.5M |
| 2024-04-23 |
21.06 |
21.54 |
21.06 |
21.26 |
0.5M |
| 2024-04-22 |
21.46 |
21.79 |
21.15 |
21.19 |
0.9M |
| 2024-04-19 |
20.97 |
21.92 |
20.96 |
21.50 |
1.3M |
| 2024-04-18 |
20.60 |
21.42 |
20.48 |
21.10 |
2.4M |
| 2024-04-17 |
20.51 |
20.86 |
19.80 |
20.70 |
1.1M |
| 2024-04-16 |
20.40 |
20.53 |
19.59 |
19.81 |
1.3M |
| 2024-04-15 |
21.05 |
21.05 |
20.12 |
20.55 |
1.6M |
| 2024-04-12 |
20.66 |
21.60 |
20.25 |
20.90 |
1.3M |
| 2024-04-11 |
20.62 |
20.93 |
20.41 |
20.55 |
0.5M |
| 2024-04-10 |
21.30 |
21.45 |
20.43 |
20.55 |
0.7M |
| 2024-04-09 |
21.17 |
21.66 |
21.17 |
21.30 |
0.7M |
| 2024-04-08 |
21.40 |
21.96 |
21.03 |
21.22 |
0.8M |
| 2024-04-03 |
21.01 |
21.91 |
21.01 |
21.55 |
1.7M |
| 2024-04-02 |
20.90 |
21.50 |
20.55 |
21.12 |
1.2M |
| 2024-04-01 |
20.80 |
20.92 |
20.59 |
20.83 |
0.5M |
| 2024-03-29 |
20.30 |
20.88 |
20.08 |
20.76 |
1.2M |
| 2024-03-28 |
19.86 |
20.48 |
19.73 |
20.30 |
1.0M |
| 2024-03-27 |
20.21 |
20.21 |
19.72 |
19.72 |
0.7M |
| 2024-03-26 |
20.23 |
20.59 |
19.94 |
20.08 |
0.7M |
| 2024-03-25 |
20.97 |
21.03 |
20.27 |
20.41 |
1.0M |
| 2024-03-22 |
21.61 |
21.62 |
20.94 |
21.06 |
0.8M |
| 2024-03-21 |
21.21 |
22.26 |
21.21 |
21.59 |
1.4M |
| 2024-03-20 |
20.56 |
21.36 |
20.48 |
21.21 |
1.2M |
| 2024-03-19 |
20.66 |
20.80 |
20.59 |
20.63 |
0.6M |
| 2024-03-18 |
20.66 |
20.83 |
20.46 |
20.80 |
1.0M |
| 2024-03-15 |
20.55 |
20.68 |
20.31 |
20.67 |
0.6M |
| 2024-03-14 |
20.83 |
21.10 |
20.25 |
20.48 |
0.7M |
| 2024-03-13 |
21.03 |
21.03 |
20.41 |
20.86 |
1.0M |
| 2024-03-12 |
19.88 |
20.93 |
19.88 |
20.70 |
1.6M |
| 2024-03-11 |
19.70 |
20.07 |
19.66 |
20.00 |
0.6M |
| 2024-03-08 |
20.07 |
20.17 |
19.66 |
19.77 |
0.7M |
| 2024-03-07 |
20.19 |
20.35 |
19.91 |
20.14 |
0.7M |
| 2024-03-06 |
19.63 |
20.20 |
19.63 |
20.20 |
0.7M |
| 2024-03-05 |
20.66 |
20.66 |
19.75 |
19.77 |
1.4M |
| 2024-03-04 |
20.60 |
20.82 |
20.15 |
20.59 |
0.8M |
| 2024-03-01 |
20.66 |
20.77 |
20.21 |
20.69 |
1.4M |
| 2024-02-29 |
20.12 |
20.67 |
19.87 |
20.67 |
1.1M |
| 2024-02-28 |
21.30 |
21.62 |
20.12 |
20.12 |
2.2M |
| 2024-02-27 |
20.53 |
21.30 |
20.30 |
21.30 |
1.8M |
| 2024-02-26 |
20.31 |
21.18 |
20.02 |
20.73 |
2.2M |
| 2024-02-23 |
19.93 |
20.07 |
19.59 |
20.01 |
1.5M |
| 2024-02-22 |
19.84 |
20.14 |
19.67 |
19.93 |
0.9M |
| 2024-02-21 |
20.03 |
20.55 |
19.81 |
19.90 |
1.3M |
| 2024-02-20 |
19.80 |
20.28 |
19.25 |
20.16 |
0.9M |
| 2024-02-19 |
20.34 |
20.69 |
19.72 |
19.88 |
1.1M |
| 2024-02-08 |
17.66 |
20.13 |
17.37 |
20.13 |
2.5M |
| 2024-02-07 |
19.17 |
19.41 |
17.79 |
17.79 |
2.2M |
| 2024-02-06 |
20.23 |
20.50 |
16.81 |
19.97 |
3.4M |
| 2024-02-05 |
21.24 |
21.24 |
20.26 |
20.37 |
1.4M |
| 2024-02-02 |
21.51 |
21.73 |
20.20 |
21.68 |
2.0M |
| 2024-02-01 |
21.15 |
21.95 |
20.01 |
21.52 |
1.7M |
| 2024-01-31 |
21.10 |
21.37 |
19.88 |
21.37 |
1.4M |
| 2024-01-30 |
21.03 |
21.87 |
20.71 |
21.38 |
1.5M |
| 2024-01-29 |
20.89 |
21.26 |
20.62 |
21.19 |
1.1M |
| 2024-01-26 |
21.30 |
21.44 |
20.56 |
21.03 |
0.9M |
| 2024-01-25 |
20.91 |
21.59 |
20.47 |
21.30 |
1.4M |
| 2024-01-24 |
21.43 |
21.50 |
19.79 |
20.97 |
2.2M |
| 2024-01-23 |
22.13 |
22.13 |
20.79 |
21.39 |
1.6M |
| 2024-01-22 |
22.55 |
22.58 |
21.37 |
21.99 |
2.0M |
| 2024-01-19 |
22.23 |
22.58 |
21.79 |
22.55 |
1.6M |
| 2024-01-18 |
22.05 |
22.45 |
21.10 |
22.39 |
1.5M |
| 2024-01-17 |
22.56 |
22.83 |
22.06 |
22.06 |
1.0M |
| 2024-01-16 |
22.49 |
22.62 |
22.11 |
22.56 |
0.9M |
| 2024-01-15 |
22.96 |
22.96 |
22.37 |
22.52 |
1.4M |
| 2024-01-12 |
22.11 |
22.80 |
21.64 |
22.76 |
1.9M |
| 2024-01-11 |
21.38 |
22.21 |
20.83 |
22.21 |
1.4M |
| 2024-01-10 |
21.08 |
21.52 |
20.70 |
21.42 |
0.7M |
| 2024-01-09 |
20.80 |
21.45 |
20.80 |
21.08 |
0.8M |
| 2024-01-08 |
21.85 |
21.85 |
20.70 |
20.80 |
1.1M |
| 2024-01-05 |
22.08 |
22.14 |
21.44 |
21.70 |
0.8M |
| 2024-01-04 |
21.71 |
22.06 |
21.52 |
22.01 |
0.8M |
| 2024-01-03 |
22.04 |
22.14 |
21.56 |
21.71 |
0.8M |
| 2024-01-02 |
21.68 |
22.13 |
21.66 |
22.04 |
1.0M |