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 |
18.84 |
19.17 |
18.25 |
19.00 |
0.1M |
2023-12-28 |
18.76 |
19.20 |
18.50 |
18.88 |
0.0M |
2023-12-27 |
18.68 |
19.00 |
18.62 |
18.78 |
0.0M |
2023-12-26 |
18.71 |
18.90 |
18.58 |
18.69 |
0.0M |
2023-12-22 |
18.69 |
18.80 |
18.67 |
18.71 |
0.0M |
2023-12-21 |
18.78 |
18.96 |
18.65 |
18.70 |
0.0M |
2023-12-20 |
19.21 |
19.21 |
18.62 |
18.95 |
0.0M |
2023-12-19 |
19.05 |
19.12 |
18.95 |
19.00 |
0.0M |
2023-12-18 |
19.03 |
19.11 |
18.97 |
18.97 |
0.0M |
2023-12-15 |
18.90 |
19.22 |
18.86 |
19.04 |
0.0M |
2023-12-14 |
18.90 |
19.26 |
18.89 |
19.13 |
0.0M |
2023-12-13 |
18.81 |
19.10 |
18.80 |
19.08 |
0.0M |
2023-12-12 |
19.08 |
19.10 |
18.80 |
19.04 |
0.0M |
2023-12-11 |
19.00 |
19.18 |
18.90 |
18.90 |
0.0M |
2023-12-08 |
19.20 |
19.20 |
18.80 |
18.87 |
0.0M |
2023-12-07 |
19.10 |
19.31 |
18.91 |
18.91 |
0.0M |
2023-12-06 |
19.35 |
19.40 |
19.05 |
19.15 |
0.0M |
2023-12-05 |
19.30 |
19.45 |
19.25 |
19.38 |
0.0M |
2023-12-04 |
19.40 |
19.50 |
18.98 |
19.45 |
0.0M |
2023-12-01 |
19.23 |
19.50 |
19.20 |
19.50 |
0.0M |
2023-11-30 |
18.99 |
19.25 |
18.72 |
19.10 |
0.0M |
2023-11-29 |
18.69 |
18.99 |
18.69 |
18.73 |
0.0M |
2023-11-28 |
18.69 |
18.94 |
18.50 |
18.71 |
0.0M |
2023-11-27 |
18.49 |
18.93 |
18.43 |
18.58 |
0.0M |
2023-11-24 |
18.30 |
18.47 |
18.30 |
18.47 |
0.0M |
2023-11-22 |
18.13 |
18.46 |
18.03 |
18.40 |
0.0M |
2023-11-21 |
18.10 |
18.29 |
18.03 |
18.05 |
0.0M |
2023-11-20 |
18.26 |
18.49 |
18.13 |
18.13 |
0.0M |
2023-11-17 |
18.10 |
18.48 |
18.10 |
18.26 |
0.0M |
2023-11-16 |
18.02 |
18.30 |
18.01 |
18.19 |
0.0M |
2023-11-15 |
17.67 |
18.24 |
17.65 |
18.05 |
0.0M |
2023-11-14 |
18.14 |
18.14 |
17.80 |
18.00 |
0.0M |
2023-11-13 |
18.04 |
18.05 |
17.81 |
18.05 |
0.0M |
2023-11-10 |
17.93 |
18.06 |
17.54 |
17.93 |
0.0M |
2023-11-09 |
18.03 |
18.05 |
17.48 |
17.77 |
0.0M |
2023-11-08 |
18.09 |
18.11 |
17.76 |
17.98 |
0.0M |
2023-11-07 |
17.85 |
18.30 |
17.85 |
17.94 |
0.0M |
2023-11-06 |
18.00 |
18.03 |
17.83 |
17.95 |
0.0M |
2023-11-03 |
18.00 |
18.03 |
17.61 |
17.80 |
0.0M |
2023-11-02 |
17.22 |
17.70 |
17.00 |
17.63 |
0.0M |
2023-11-01 |
17.10 |
17.25 |
17.06 |
17.13 |
0.0M |
2023-10-31 |
17.09 |
17.25 |
16.82 |
16.82 |
0.0M |
2023-10-30 |
17.05 |
17.25 |
16.90 |
17.00 |
0.0M |
2023-10-27 |
17.67 |
17.67 |
16.79 |
16.79 |
0.0M |
2023-10-26 |
16.80 |
17.14 |
16.75 |
16.76 |
0.0M |
2023-10-25 |
17.18 |
17.35 |
16.56 |
16.63 |
0.0M |
2023-10-24 |
17.00 |
17.21 |
17.00 |
17.01 |
0.0M |
2023-10-23 |
17.05 |
17.56 |
16.65 |
16.65 |
0.0M |
2023-10-20 |
17.25 |
17.58 |
16.96 |
17.00 |
0.0M |
2023-10-19 |
17.88 |
17.88 |
16.99 |
17.21 |
0.0M |
2023-10-18 |
17.12 |
17.65 |
17.12 |
17.65 |
0.0M |
2023-10-17 |
17.71 |
17.78 |
17.31 |
17.55 |
0.0M |
2023-10-16 |
17.29 |
17.70 |
17.29 |
17.46 |
0.0M |
2023-10-13 |
17.18 |
17.30 |
17.10 |
17.25 |
0.0M |
2023-10-12 |
17.25 |
17.48 |
17.06 |
17.07 |
0.0M |
2023-10-11 |
17.13 |
17.50 |
17.11 |
17.17 |
0.0M |
2023-10-10 |
17.44 |
17.51 |
17.03 |
17.07 |
0.0M |
2023-10-09 |
17.39 |
17.77 |
17.20 |
17.42 |
0.0M |
2023-10-06 |
17.14 |
17.56 |
17.01 |
17.44 |
0.0M |
2023-10-05 |
18.29 |
18.29 |
17.11 |
17.31 |
0.0M |
2023-10-04 |
17.54 |
17.56 |
17.25 |
17.38 |
0.0M |
2023-10-03 |
18.30 |
18.30 |
15.91 |
17.27 |
0.0M |
2023-10-02 |
18.13 |
18.30 |
18.09 |
18.30 |
0.0M |
2023-09-29 |
18.39 |
18.40 |
18.02 |
18.07 |
0.0M |
2023-09-28 |
18.30 |
18.40 |
18.03 |
18.15 |
0.0M |
2023-09-27 |
18.92 |
18.92 |
18.10 |
18.36 |
0.0M |
2023-09-26 |
18.43 |
18.70 |
18.15 |
18.15 |
0.0M |
2023-09-25 |
18.61 |
18.80 |
18.55 |
18.69 |
0.0M |
2023-09-22 |
18.43 |
18.80 |
18.40 |
18.77 |
0.0M |
2023-09-21 |
18.62 |
18.73 |
18.59 |
18.64 |
0.0M |
2023-09-20 |
18.75 |
18.93 |
18.61 |
18.77 |
0.0M |
2023-09-19 |
18.79 |
18.95 |
18.56 |
18.80 |
0.0M |
2023-09-18 |
18.75 |
18.92 |
18.65 |
18.78 |
0.0M |
2023-09-15 |
18.92 |
19.00 |
18.75 |
18.86 |
0.0M |
2023-09-14 |
18.95 |
19.09 |
18.82 |
18.96 |
0.0M |
2023-09-13 |
19.08 |
19.08 |
18.81 |
18.90 |
0.0M |
2023-09-12 |
19.20 |
19.24 |
18.94 |
19.03 |
0.0M |
2023-09-11 |
19.20 |
19.33 |
19.03 |
19.20 |
0.0M |
2023-09-08 |
19.10 |
19.27 |
19.01 |
19.17 |
0.0M |
2023-09-07 |
19.08 |
19.27 |
18.91 |
19.04 |
0.0M |
2023-09-06 |
19.12 |
19.21 |
18.97 |
19.08 |
0.0M |
2023-09-05 |
19.30 |
19.30 |
19.10 |
19.18 |
0.0M |
2023-09-01 |
19.28 |
19.30 |
19.10 |
19.25 |
0.0M |
2023-08-31 |
19.14 |
19.47 |
19.12 |
19.17 |
0.0M |
2023-08-30 |
19.28 |
19.40 |
19.28 |
19.29 |
0.0M |
2023-08-29 |
19.23 |
19.41 |
19.23 |
19.34 |
0.0M |
2023-08-28 |
19.35 |
19.36 |
19.00 |
19.15 |
0.0M |
2023-08-25 |
19.35 |
19.70 |
19.11 |
19.70 |
0.0M |
2023-08-24 |
19.34 |
19.48 |
19.25 |
19.43 |
0.0M |
2023-08-23 |
19.29 |
19.49 |
19.25 |
19.49 |
0.0M |
2023-08-22 |
19.40 |
19.50 |
19.25 |
19.48 |
0.0M |
2023-08-21 |
19.60 |
19.60 |
19.50 |
19.60 |
0.0M |
2023-08-18 |
19.75 |
19.80 |
19.56 |
19.68 |
0.0M |
2023-08-17 |
19.70 |
19.80 |
19.69 |
19.75 |
0.0M |
2023-08-16 |
19.66 |
19.95 |
19.66 |
19.80 |
0.0M |
2023-08-15 |
19.66 |
19.90 |
19.65 |
19.70 |
0.0M |
2023-08-14 |
20.00 |
20.05 |
19.51 |
19.90 |
0.0M |
2023-08-11 |
19.80 |
19.95 |
19.60 |
19.94 |
0.0M |
2023-08-10 |
19.88 |
20.22 |
19.46 |
19.80 |
0.0M |
2023-08-09 |
19.59 |
20.00 |
19.37 |
19.91 |
0.1M |
2023-08-08 |
19.67 |
19.92 |
19.61 |
19.66 |
0.0M |
2023-08-07 |
19.85 |
19.89 |
19.70 |
19.74 |
0.0M |
2023-08-04 |
19.89 |
19.97 |
19.80 |
19.84 |
0.0M |
2023-08-03 |
19.88 |
19.98 |
19.72 |
19.92 |
0.0M |
2023-08-02 |
20.05 |
20.24 |
19.90 |
19.93 |
0.0M |
2023-08-01 |
20.18 |
20.21 |
20.00 |
20.17 |
0.0M |
2023-07-31 |
20.22 |
20.37 |
20.10 |
20.27 |
0.0M |
2023-07-28 |
20.11 |
20.20 |
20.07 |
20.17 |
0.0M |
2023-07-27 |
20.32 |
20.34 |
20.15 |
20.18 |
0.0M |
2023-07-26 |
20.00 |
20.15 |
20.00 |
20.13 |
0.0M |
2023-07-25 |
20.17 |
20.17 |
19.95 |
20.03 |
0.0M |
2023-07-24 |
20.23 |
20.38 |
20.04 |
20.11 |
0.0M |
2023-07-21 |
20.15 |
20.38 |
20.05 |
20.21 |
0.0M |
2023-07-20 |
20.33 |
20.33 |
20.02 |
20.15 |
0.0M |
2023-07-19 |
20.14 |
20.38 |
19.96 |
20.34 |
0.1M |
2023-07-18 |
20.15 |
20.16 |
19.90 |
20.09 |
0.0M |
2023-07-17 |
20.09 |
20.09 |
19.92 |
20.08 |
0.0M |
2023-07-14 |
20.10 |
20.14 |
19.88 |
19.99 |
0.0M |
2023-07-13 |
20.03 |
20.15 |
19.86 |
20.03 |
0.0M |
2023-07-12 |
20.03 |
20.25 |
19.94 |
20.12 |
0.0M |
2023-07-11 |
20.06 |
20.14 |
19.93 |
20.00 |
0.0M |
2023-07-10 |
19.84 |
20.05 |
19.84 |
19.98 |
0.0M |
2023-07-07 |
19.77 |
19.94 |
19.64 |
19.80 |
0.0M |
2023-07-06 |
20.04 |
20.06 |
19.58 |
19.79 |
0.0M |
2023-07-05 |
19.97 |
20.32 |
19.97 |
20.15 |
0.0M |
2023-07-03 |
20.25 |
20.33 |
20.15 |
20.23 |
0.0M |
2023-06-30 |
20.16 |
20.40 |
19.92 |
20.27 |
0.0M |
2023-06-29 |
20.05 |
20.10 |
19.97 |
20.04 |
0.0M |
2023-06-28 |
20.27 |
20.28 |
20.00 |
20.13 |
0.0M |
2023-06-27 |
20.00 |
20.49 |
20.00 |
20.21 |
0.0M |
2023-06-26 |
20.50 |
20.58 |
20.01 |
20.18 |
0.0M |
2023-06-23 |
20.40 |
20.65 |
20.19 |
20.38 |
0.1M |
2023-06-22 |
20.85 |
20.86 |
20.32 |
20.40 |
0.0M |
2023-06-21 |
20.60 |
20.92 |
20.51 |
20.78 |
0.0M |
2023-06-20 |
20.20 |
21.00 |
20.07 |
20.83 |
0.0M |
2023-06-16 |
20.00 |
20.41 |
19.90 |
20.19 |
0.1M |
2023-06-15 |
19.20 |
20.75 |
19.13 |
19.84 |
0.1M |
2023-06-14 |
19.50 |
19.50 |
18.92 |
19.20 |
0.1M |
2023-06-13 |
19.51 |
19.95 |
19.21 |
19.48 |
0.2M |
2023-06-12 |
20.27 |
20.49 |
19.38 |
19.79 |
0.1M |
2023-06-09 |
20.38 |
20.85 |
20.13 |
20.40 |
0.0M |
2023-06-08 |
21.50 |
21.50 |
18.02 |
20.78 |
0.1M |