| 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 |
32.00 |
33.99 |
32.00 |
33.55 |
0.0M |
| 2024-12-30 |
34.05 |
34.05 |
33.00 |
33.00 |
0.0M |
| 2024-12-27 |
34.50 |
34.50 |
34.05 |
34.05 |
0.0M |
| 2024-12-26 |
35.62 |
35.62 |
34.00 |
34.07 |
0.0M |
| 2024-12-24 |
34.92 |
35.55 |
34.92 |
34.92 |
0.0M |
| 2024-12-23 |
36.75 |
36.75 |
36.75 |
36.75 |
0.0M |
| 2024-12-20 |
38.68 |
38.68 |
38.68 |
38.68 |
0.0M |
| 2024-12-19 |
40.71 |
40.71 |
40.71 |
40.71 |
0.0M |
| 2024-12-18 |
42.85 |
42.85 |
42.85 |
42.85 |
0.0M |
| 2024-12-17 |
45.10 |
45.10 |
45.10 |
45.10 |
0.0M |
| 2024-12-16 |
47.47 |
47.47 |
47.47 |
47.47 |
0.2M |
| 2024-12-13 |
52.74 |
52.74 |
52.74 |
52.74 |
0.0M |
| 2024-12-12 |
58.59 |
58.59 |
58.59 |
58.59 |
0.0M |
| 2024-11-28 |
65.10 |
65.10 |
65.10 |
65.10 |
0.0M |
| 2024-11-27 |
68.52 |
68.52 |
68.52 |
68.52 |
0.1M |
| 2024-10-22 |
72.12 |
72.12 |
72.12 |
72.12 |
0.1M |
| 2024-10-21 |
76.00 |
82.30 |
75.91 |
75.91 |
0.2M |
| 2024-10-18 |
79.90 |
79.90 |
79.90 |
79.90 |
0.0M |
| 2024-10-17 |
72.50 |
76.50 |
72.50 |
76.50 |
0.0M |
| 2024-10-16 |
66.21 |
72.90 |
66.21 |
72.90 |
0.0M |
| 2024-10-15 |
68.95 |
69.50 |
68.95 |
69.50 |
0.0M |
| 2024-10-11 |
66.25 |
66.25 |
66.25 |
66.25 |
0.0M |
| 2024-09-30 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-09-27 |
70.00 |
70.00 |
69.54 |
69.54 |
0.0M |
| 2024-09-26 |
73.18 |
73.18 |
73.18 |
73.18 |
0.0M |
| 2024-09-24 |
77.00 |
77.00 |
77.00 |
77.00 |
0.0M |
| 2024-09-23 |
80.10 |
80.10 |
80.10 |
80.10 |
0.0M |
| 2024-09-06 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-09-04 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-09-03 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-09-02 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-08-30 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0M |
| 2024-08-23 |
88.00 |
88.95 |
85.56 |
87.26 |
0.0M |
| 2024-08-22 |
90.00 |
90.00 |
90.00 |
90.00 |
0.0M |
| 2024-08-20 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-08-16 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0M |
| 2024-08-14 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-08-13 |
77.70 |
82.99 |
77.70 |
82.99 |
0.0M |
| 2024-08-12 |
77.20 |
79.80 |
77.20 |
79.80 |
0.0M |
| 2024-08-09 |
78.00 |
78.00 |
76.00 |
76.00 |
0.0M |
| 2024-08-08 |
79.82 |
80.00 |
79.82 |
80.00 |
0.0M |
| 2024-08-07 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-08-06 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-08-02 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-08-01 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-07-31 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-07-30 |
87.00 |
90.00 |
87.00 |
90.00 |
0.0M |
| 2024-07-29 |
87.15 |
87.15 |
87.00 |
87.00 |
0.0M |
| 2024-07-26 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0M |
| 2024-07-25 |
82.50 |
82.50 |
82.50 |
82.50 |
0.0M |
| 2024-07-24 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-07-23 |
81.90 |
81.90 |
81.90 |
81.90 |
0.0M |
| 2024-07-22 |
82.00 |
82.00 |
78.00 |
78.00 |
0.0M |
| 2024-07-19 |
83.00 |
83.00 |
82.00 |
82.00 |
0.0M |
| 2024-07-18 |
83.00 |
83.00 |
81.00 |
81.00 |
0.0M |
| 2024-07-16 |
83.00 |
85.00 |
83.00 |
83.00 |
0.0M |
| 2024-07-15 |
87.40 |
87.40 |
83.00 |
83.00 |
0.1M |
| 2024-07-12 |
85.00 |
86.40 |
85.00 |
86.00 |
0.1M |
| 2024-07-11 |
82.50 |
82.60 |
81.25 |
82.60 |
0.0M |
| 2024-07-10 |
80.80 |
80.80 |
78.50 |
78.75 |
0.0M |
| 2024-07-09 |
77.00 |
77.70 |
76.00 |
77.00 |
0.0M |
| 2024-07-08 |
72.50 |
75.00 |
72.00 |
74.00 |
0.0M |
| 2024-07-05 |
73.00 |
73.00 |
72.00 |
72.00 |
0.0M |
| 2024-07-04 |
73.99 |
76.00 |
72.00 |
72.00 |
0.0M |
| 2024-07-03 |
79.86 |
79.86 |
73.31 |
73.36 |
0.1M |
| 2024-07-02 |
77.00 |
77.16 |
75.00 |
77.16 |
0.1M |
| 2024-07-01 |
73.50 |
73.50 |
72.00 |
73.50 |
0.1M |
| 2024-06-28 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2024-06-27 |
64.00 |
66.67 |
64.00 |
66.67 |
0.0M |
| 2024-06-26 |
63.00 |
64.50 |
62.50 |
63.50 |
0.0M |
| 2024-06-25 |
61.20 |
63.00 |
57.00 |
59.60 |
0.1M |
| 2024-06-24 |
59.99 |
64.00 |
57.00 |
60.00 |
0.1M |
| 2024-06-21 |
55.08 |
57.00 |
51.00 |
53.34 |
0.1M |
| 2024-06-20 |
45.00 |
54.00 |
45.00 |
54.00 |
0.3M |
| 2024-06-19 |
46.00 |
46.00 |
45.00 |
45.00 |
0.0M |
| 2024-06-18 |
46.00 |
48.00 |
45.00 |
45.00 |
0.0M |
| 2024-06-14 |
47.90 |
48.94 |
45.00 |
47.28 |
0.3M |
| 2024-06-13 |
43.85 |
47.20 |
43.50 |
46.46 |
0.2M |
| 2024-06-12 |
37.00 |
42.00 |
37.00 |
41.50 |
0.2M |
| 2024-06-11 |
36.90 |
36.90 |
36.90 |
36.90 |
0.0M |
| 2024-06-10 |
35.00 |
36.25 |
35.00 |
36.25 |
0.0M |
| 2024-06-07 |
35.00 |
36.50 |
35.00 |
36.50 |
0.0M |
| 2024-06-06 |
34.74 |
34.75 |
34.74 |
34.75 |
0.0M |
| 2024-06-05 |
34.00 |
34.00 |
34.00 |
34.00 |
0.0M |
| 2024-06-04 |
33.30 |
33.50 |
33.30 |
33.50 |
0.0M |
| 2024-06-03 |
33.25 |
33.25 |
33.25 |
33.25 |
0.0M |
| 2024-05-31 |
35.71 |
35.71 |
33.00 |
33.00 |
0.0M |
| 2024-05-29 |
35.01 |
35.01 |
35.01 |
35.01 |
0.0M |
| 2024-05-28 |
35.21 |
35.21 |
34.80 |
34.80 |
0.0M |
| 2024-05-27 |
33.68 |
36.50 |
33.68 |
36.00 |
0.0M |
| 2024-05-24 |
35.30 |
37.00 |
32.20 |
34.51 |
0.1M |
| 2024-05-23 |
36.95 |
36.95 |
36.95 |
36.95 |
0.0M |
| 2024-05-22 |
36.00 |
36.00 |
35.80 |
35.80 |
0.0M |
| 2024-05-21 |
35.00 |
36.50 |
35.00 |
36.50 |
0.0M |
| 2024-05-18 |
35.00 |
35.00 |
35.00 |
35.00 |
0.0M |
| 2024-05-17 |
37.68 |
37.68 |
36.00 |
36.00 |
0.0M |
| 2024-05-16 |
35.99 |
36.10 |
35.00 |
35.00 |
0.0M |
| 2024-05-15 |
37.05 |
37.05 |
33.50 |
34.43 |
0.1M |
| 2024-05-14 |
39.70 |
40.00 |
38.03 |
38.03 |
0.0M |
| 2024-05-13 |
39.00 |
39.00 |
37.55 |
38.10 |
0.0M |
| 2024-05-10 |
34.50 |
42.00 |
34.50 |
39.00 |
0.2M |
| 2024-05-09 |
34.00 |
35.00 |
34.00 |
35.00 |
0.0M |
| 2024-05-08 |
35.20 |
35.20 |
32.40 |
33.79 |
0.0M |
| 2024-05-07 |
35.40 |
35.40 |
35.00 |
35.20 |
0.0M |
| 2024-05-06 |
36.30 |
36.30 |
35.00 |
35.45 |
0.0M |
| 2024-05-03 |
35.48 |
35.48 |
33.70 |
34.00 |
0.0M |
| 2024-05-02 |
34.10 |
35.49 |
34.00 |
35.48 |
0.0M |
| 2024-04-30 |
36.55 |
37.00 |
35.50 |
35.50 |
0.1M |
| 2024-04-29 |
41.00 |
42.00 |
36.55 |
37.00 |
0.2M |
| 2024-04-26 |
41.10 |
42.85 |
40.01 |
41.30 |
0.1M |
| 2024-04-25 |
43.00 |
43.00 |
42.00 |
42.00 |
0.0M |
| 2024-04-24 |
42.94 |
45.99 |
40.99 |
44.00 |
0.1M |
| 2024-04-23 |
41.00 |
43.99 |
41.00 |
41.22 |
0.1M |
| 2024-04-22 |
40.00 |
41.35 |
40.00 |
41.25 |
0.0M |
| 2024-04-19 |
42.50 |
42.50 |
38.85 |
40.56 |
0.2M |
| 2024-04-18 |
42.22 |
42.22 |
42.22 |
42.22 |
0.1M |
| 2024-04-16 |
39.90 |
40.21 |
39.00 |
40.21 |
0.1M |
| 2024-04-15 |
36.49 |
38.30 |
36.49 |
38.30 |
0.0M |
| 2024-04-12 |
33.03 |
36.49 |
33.03 |
36.49 |
0.1M |
| 2024-04-10 |
34.76 |
34.76 |
34.76 |
34.76 |
0.0M |
| 2024-04-09 |
36.58 |
36.58 |
36.58 |
36.58 |
0.0M |
| 2024-04-08 |
41.50 |
41.50 |
38.50 |
38.50 |
0.1M |
| 2024-04-05 |
40.52 |
42.00 |
40.52 |
40.52 |
0.1M |
| 2024-04-04 |
46.30 |
46.30 |
42.30 |
42.65 |
0.2M |
| 2024-04-03 |
42.00 |
44.10 |
42.00 |
44.10 |
0.7M |