| 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 |
| 2024-12-30 |
660.00 |
666.00 |
655.00 |
666.00 |
0.0M |
| 2024-12-27 |
660.01 |
660.01 |
654.00 |
660.00 |
0.0M |
| 2024-12-23 |
648.00 |
648.00 |
648.00 |
648.00 |
0.0M |
| 2024-12-19 |
650.00 |
650.00 |
635.00 |
635.00 |
0.0M |
| 2024-12-18 |
670.27 |
670.27 |
670.27 |
670.27 |
0.0M |
| 2024-12-17 |
664.00 |
664.00 |
664.00 |
664.00 |
0.0M |
| 2024-12-16 |
687.50 |
687.50 |
687.50 |
687.50 |
0.0M |
| 2024-12-10 |
692.00 |
692.00 |
687.50 |
687.50 |
0.0M |
| 2024-12-09 |
685.00 |
692.00 |
685.00 |
692.00 |
0.0M |
| 2024-12-06 |
689.00 |
689.00 |
687.50 |
687.50 |
0.0M |
| 2024-12-05 |
705.00 |
705.00 |
705.00 |
705.00 |
0.0M |
| 2024-12-04 |
690.00 |
741.00 |
690.00 |
705.00 |
0.0M |
| 2024-12-03 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2024-12-02 |
710.00 |
710.00 |
680.00 |
680.00 |
0.0M |
| 2024-11-29 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2024-11-28 |
690.00 |
690.00 |
690.00 |
690.00 |
0.0M |
| 2024-11-27 |
685.00 |
685.00 |
685.00 |
685.00 |
0.0M |
| 2024-11-26 |
688.00 |
688.00 |
685.00 |
685.00 |
0.0M |
| 2024-11-25 |
680.38 |
680.38 |
680.38 |
680.38 |
0.0M |
| 2024-11-22 |
680.00 |
681.00 |
680.00 |
681.00 |
0.0M |
| 2024-11-21 |
679.40 |
679.40 |
665.80 |
665.80 |
0.0M |
| 2024-11-20 |
657.00 |
657.00 |
657.00 |
657.00 |
0.0M |
| 2024-11-19 |
658.00 |
658.00 |
655.78 |
655.78 |
0.0M |
| 2024-11-15 |
657.00 |
658.00 |
657.00 |
658.00 |
0.0M |
| 2024-11-14 |
675.00 |
675.00 |
675.00 |
675.00 |
0.0M |
| 2024-11-13 |
675.01 |
682.00 |
675.00 |
675.00 |
0.0M |
| 2024-11-11 |
690.00 |
698.00 |
690.00 |
690.87 |
0.0M |
| 2024-11-08 |
675.00 |
680.00 |
670.00 |
680.00 |
0.0M |
| 2024-11-06 |
670.00 |
675.00 |
668.50 |
675.00 |
0.0M |
| 2024-10-31 |
636.00 |
636.00 |
636.00 |
636.00 |
0.0M |
| 2024-10-30 |
655.00 |
665.00 |
655.00 |
655.78 |
0.0M |
| 2024-10-29 |
649.99 |
649.99 |
649.99 |
649.99 |
0.0M |
| 2024-10-28 |
642.00 |
649.99 |
630.87 |
630.87 |
0.0M |
| 2024-10-25 |
627.19 |
644.99 |
627.19 |
644.99 |
0.0M |
| 2024-10-23 |
626.63 |
637.49 |
615.00 |
627.19 |
0.0M |
| 2024-10-22 |
635.00 |
635.00 |
626.63 |
626.63 |
0.0M |
| 2024-10-21 |
639.50 |
639.50 |
639.50 |
639.50 |
0.0M |
| 2024-10-18 |
626.60 |
644.99 |
626.60 |
630.01 |
0.0M |
| 2024-10-17 |
629.00 |
629.00 |
626.60 |
626.60 |
0.0M |
| 2024-10-16 |
625.00 |
631.50 |
625.00 |
628.01 |
0.0M |
| 2024-10-15 |
630.00 |
630.00 |
622.50 |
625.00 |
0.0M |
| 2024-10-14 |
623.01 |
623.01 |
623.01 |
623.01 |
0.0M |
| 2024-10-11 |
629.98 |
629.99 |
615.01 |
615.01 |
0.0M |
| 2024-10-10 |
634.98 |
634.98 |
622.70 |
623.00 |
0.0M |
| 2024-10-09 |
621.00 |
621.00 |
620.00 |
620.00 |
0.0M |
| 2024-10-08 |
619.99 |
624.99 |
619.99 |
624.99 |
0.0M |
| 2024-10-07 |
619.99 |
619.99 |
610.07 |
610.07 |
0.0M |
| 2024-10-04 |
607.02 |
614.00 |
607.02 |
614.00 |
0.0M |
| 2024-10-02 |
627.00 |
629.97 |
625.00 |
629.96 |
0.0M |
| 2024-09-30 |
625.61 |
632.00 |
625.61 |
627.01 |
0.0M |
| 2024-09-27 |
653.00 |
653.00 |
628.00 |
628.00 |
0.0M |
| 2024-09-26 |
628.00 |
628.00 |
628.00 |
628.00 |
0.0M |
| 2024-09-25 |
621.00 |
621.00 |
619.50 |
620.99 |
0.0M |
| 2024-09-24 |
600.00 |
606.80 |
600.00 |
606.80 |
0.0M |
| 2024-09-19 |
599.00 |
599.00 |
599.00 |
599.00 |
0.0M |
| 2024-09-18 |
582.50 |
594.98 |
582.50 |
594.98 |
0.0M |
| 2024-09-17 |
593.00 |
594.99 |
593.00 |
594.99 |
0.0M |
| 2024-09-13 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2024-09-12 |
595.00 |
595.00 |
592.00 |
592.00 |
0.0M |
| 2024-09-11 |
581.24 |
589.00 |
581.24 |
589.00 |
0.0M |
| 2024-09-10 |
589.00 |
589.00 |
589.00 |
589.00 |
0.0M |
| 2024-09-09 |
575.00 |
575.02 |
575.00 |
575.02 |
0.0M |
| 2024-09-06 |
575.00 |
575.00 |
575.00 |
575.00 |
0.0M |
| 2024-09-04 |
604.79 |
604.79 |
603.00 |
603.00 |
0.0M |
| 2024-09-03 |
630.00 |
630.00 |
614.99 |
614.99 |
0.0M |
| 2024-08-30 |
630.25 |
630.25 |
620.01 |
620.35 |
0.0M |
| 2024-08-29 |
617.00 |
630.25 |
617.00 |
630.25 |
0.0M |
| 2024-08-28 |
617.00 |
617.00 |
617.00 |
617.00 |
0.0M |
| 2024-08-27 |
611.50 |
625.00 |
611.50 |
625.00 |
0.0M |
| 2024-08-26 |
610.56 |
611.50 |
610.56 |
611.50 |
0.0M |
| 2024-08-23 |
610.00 |
610.00 |
610.00 |
610.00 |
0.0M |
| 2024-08-22 |
607.80 |
610.56 |
607.80 |
610.56 |
0.0M |
| 2024-08-21 |
592.22 |
611.10 |
592.22 |
596.91 |
0.0M |
| 2024-08-20 |
583.98 |
585.01 |
583.98 |
585.01 |
0.0M |
| 2024-08-19 |
575.00 |
583.98 |
575.00 |
583.98 |
0.0M |
| 2024-08-16 |
566.00 |
574.96 |
566.00 |
566.51 |
0.0M |
| 2024-08-15 |
550.01 |
566.00 |
550.01 |
566.00 |
0.0M |
| 2024-08-14 |
574.96 |
574.96 |
574.96 |
574.96 |
0.0M |
| 2024-08-13 |
563.00 |
574.98 |
563.00 |
574.98 |
0.0M |
| 2024-08-12 |
544.20 |
544.20 |
544.20 |
544.20 |
0.0M |
| 2024-08-09 |
545.00 |
545.00 |
545.00 |
545.00 |
0.0M |
| 2024-08-08 |
546.00 |
546.51 |
546.00 |
546.51 |
0.0M |
| 2024-08-07 |
554.84 |
554.84 |
545.86 |
545.86 |
0.0M |
| 2024-08-06 |
541.08 |
555.00 |
541.08 |
555.00 |
0.0M |
| 2024-08-05 |
530.00 |
541.08 |
530.00 |
541.00 |
0.0M |
| 2024-08-02 |
541.00 |
545.80 |
536.20 |
545.80 |
0.0M |
| 2024-08-01 |
556.00 |
556.00 |
556.00 |
556.00 |
0.0M |
| 2024-07-31 |
570.00 |
570.00 |
569.00 |
569.00 |
0.0M |
| 2024-07-30 |
555.01 |
569.99 |
555.01 |
555.02 |
0.0M |
| 2024-07-29 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0M |
| 2024-07-25 |
557.27 |
557.27 |
541.21 |
541.21 |
0.0M |
| 2024-07-23 |
559.98 |
559.98 |
559.98 |
559.98 |
0.0M |
| 2024-07-22 |
550.00 |
559.97 |
550.00 |
559.97 |
0.0M |
| 2024-07-18 |
556.50 |
556.50 |
556.50 |
556.50 |
0.0M |
| 2024-07-17 |
579.00 |
579.00 |
556.25 |
556.25 |
0.0M |
| 2024-07-16 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2024-07-15 |
570.01 |
580.00 |
569.25 |
570.00 |
0.0M |
| 2024-07-12 |
558.02 |
571.00 |
558.02 |
571.00 |
0.0M |
| 2024-07-11 |
570.00 |
570.00 |
563.00 |
563.00 |
0.0M |
| 2024-07-10 |
563.00 |
567.99 |
563.00 |
567.99 |
0.0M |
| 2024-07-09 |
564.00 |
564.00 |
563.00 |
563.00 |
0.0M |
| 2024-07-08 |
561.51 |
564.33 |
561.51 |
564.33 |
0.0M |
| 2024-07-05 |
561.51 |
567.99 |
561.51 |
567.99 |
0.0M |
| 2024-07-04 |
561.14 |
561.50 |
561.14 |
561.50 |
0.0M |
| 2024-07-03 |
557.15 |
561.14 |
557.15 |
561.14 |
0.0M |
| 2024-07-02 |
557.11 |
557.13 |
557.11 |
557.13 |
0.0M |
| 2024-06-28 |
564.40 |
565.00 |
564.40 |
565.00 |
0.0M |
| 2024-06-27 |
563.00 |
565.00 |
562.00 |
564.30 |
0.0M |
| 2024-06-26 |
559.00 |
562.00 |
559.00 |
562.00 |
0.0M |
| 2024-06-25 |
547.14 |
559.00 |
545.01 |
559.00 |
0.0M |
| 2024-06-24 |
570.02 |
570.02 |
535.51 |
540.07 |
0.0M |
| 2024-06-20 |
580.00 |
580.00 |
570.00 |
570.00 |
0.0M |
| 2024-06-18 |
588.75 |
588.75 |
576.01 |
576.01 |
0.0M |
| 2024-06-17 |
576.01 |
576.03 |
576.01 |
576.03 |
0.0M |
| 2024-06-14 |
576.00 |
576.00 |
576.00 |
576.00 |
0.0M |
| 2024-06-12 |
593.61 |
598.00 |
593.61 |
593.63 |
0.0M |
| 2024-06-11 |
571.00 |
576.55 |
568.06 |
574.61 |
0.0M |
| 2024-06-10 |
545.00 |
588.79 |
545.00 |
574.50 |
0.0M |
| 2024-06-07 |
563.19 |
570.00 |
551.04 |
570.00 |
0.0M |
| 2024-06-06 |
562.00 |
563.19 |
562.00 |
563.19 |
0.0M |
| 2024-06-05 |
550.01 |
563.19 |
550.01 |
557.00 |
0.0M |
| 2024-06-04 |
552.00 |
552.00 |
552.00 |
552.00 |
0.0M |
| 2024-06-03 |
542.00 |
550.00 |
542.00 |
549.99 |
0.0M |
| 2024-05-31 |
520.02 |
520.02 |
520.02 |
520.02 |
0.0M |
| 2024-05-30 |
520.02 |
520.02 |
520.02 |
520.02 |
0.0M |
| 2024-05-29 |
525.21 |
525.42 |
525.21 |
525.42 |
0.0M |
| 2024-05-28 |
525.18 |
531.50 |
525.18 |
528.00 |
0.0M |
| 2024-05-27 |
526.62 |
526.62 |
526.62 |
526.62 |
0.0M |
| 2024-05-24 |
530.00 |
530.00 |
530.00 |
530.00 |
0.0M |
| 2024-05-23 |
522.59 |
529.99 |
522.59 |
523.01 |
0.0M |
| 2024-05-21 |
526.00 |
526.00 |
524.70 |
525.00 |
0.0M |
| 2024-05-20 |
542.00 |
542.00 |
525.25 |
526.78 |
0.0M |
| 2024-05-17 |
538.00 |
538.00 |
524.00 |
524.00 |
0.0M |
| 2024-05-16 |
535.00 |
537.99 |
535.00 |
537.99 |
0.0M |
| 2024-05-15 |
529.80 |
529.80 |
528.78 |
528.78 |
0.0M |
| 2024-05-14 |
529.99 |
529.99 |
522.02 |
522.02 |
0.0M |
| 2024-05-13 |
526.00 |
526.00 |
526.00 |
526.00 |
0.0M |
| 2024-05-10 |
522.00 |
522.00 |
522.00 |
522.00 |
0.0M |
| 2024-05-08 |
530.00 |
530.00 |
530.00 |
530.00 |
0.0M |
| 2024-05-07 |
539.99 |
539.99 |
520.82 |
539.99 |
0.0M |
| 2024-05-06 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0M |
| 2024-05-02 |
510.00 |
510.00 |
510.00 |
510.00 |
0.0M |
| 2024-04-30 |
519.99 |
519.99 |
506.01 |
506.01 |
0.0M |
| 2024-04-29 |
519.99 |
519.99 |
519.99 |
519.99 |
0.0M |
| 2024-04-26 |
516.00 |
516.00 |
515.50 |
515.50 |
0.0M |
| 2024-04-25 |
500.50 |
500.50 |
500.50 |
500.50 |
0.0M |
| 2024-04-24 |
503.37 |
508.00 |
503.37 |
508.00 |
0.0M |
| 2024-04-23 |
525.29 |
525.29 |
500.00 |
503.37 |
0.0M |
| 2024-04-22 |
499.26 |
499.26 |
492.01 |
492.01 |
0.0M |
| 2024-04-19 |
492.00 |
492.00 |
492.00 |
492.00 |
0.0M |
| 2024-04-17 |
502.00 |
502.00 |
490.01 |
492.74 |
0.0M |
| 2024-04-16 |
495.01 |
502.00 |
495.01 |
502.00 |
0.0M |
| 2024-04-12 |
510.00 |
510.00 |
500.00 |
500.00 |
0.0M |
| 2024-04-11 |
500.02 |
507.00 |
500.02 |
507.00 |
0.0M |
| 2024-04-10 |
502.20 |
509.97 |
502.20 |
509.97 |
0.0M |
| 2024-04-09 |
507.00 |
507.00 |
502.01 |
502.01 |
0.0M |
| 2024-04-05 |
505.00 |
506.00 |
505.00 |
506.00 |
0.0M |
| 2024-04-04 |
517.95 |
517.95 |
517.95 |
517.95 |
0.0M |
| 2024-04-03 |
509.00 |
515.60 |
509.00 |
515.60 |
0.0M |
| 2024-04-02 |
520.00 |
520.00 |
515.00 |
515.00 |
0.0M |
| 2024-04-01 |
537.55 |
537.55 |
533.99 |
533.99 |
0.0M |
| 2024-03-27 |
532.02 |
537.57 |
532.02 |
537.55 |
0.0M |
| 2024-03-26 |
539.99 |
539.99 |
532.00 |
532.00 |
0.0M |
| 2024-03-25 |
530.01 |
535.00 |
530.01 |
535.00 |
0.0M |
| 2024-03-22 |
540.50 |
540.50 |
540.50 |
540.50 |
0.0M |
| 2024-03-21 |
550.00 |
550.00 |
539.99 |
539.99 |
0.0M |
| 2024-03-20 |
535.00 |
539.99 |
528.01 |
539.99 |
0.0M |
| 2024-03-19 |
533.00 |
535.00 |
533.00 |
533.00 |
0.0M |
| 2024-03-15 |
527.01 |
527.01 |
527.01 |
527.01 |
0.0M |
| 2024-03-14 |
541.79 |
541.79 |
517.40 |
517.40 |
0.0M |
| 2024-03-13 |
547.99 |
547.99 |
536.00 |
546.06 |
0.0M |
| 2024-03-12 |
531.01 |
543.00 |
531.01 |
543.00 |
0.0M |
| 2024-03-11 |
536.00 |
536.00 |
523.61 |
530.01 |
0.0M |
| 2024-03-08 |
550.00 |
552.00 |
540.01 |
545.00 |
0.0M |
| 2024-03-07 |
550.00 |
567.58 |
550.00 |
564.99 |
0.0M |
| 2024-03-06 |
548.98 |
548.99 |
548.98 |
548.99 |
0.0M |
| 2024-03-05 |
548.48 |
548.48 |
548.48 |
548.48 |
0.0M |
| 2024-03-04 |
554.69 |
554.69 |
548.48 |
548.48 |
0.0M |
| 2024-03-01 |
546.09 |
550.39 |
543.00 |
543.00 |
0.0M |
| 2024-02-29 |
531.25 |
531.25 |
531.25 |
531.25 |
0.0M |
| 2024-02-28 |
537.49 |
537.49 |
530.30 |
530.30 |
0.0M |
| 2024-02-27 |
531.00 |
541.78 |
531.00 |
537.99 |
0.0M |
| 2024-02-26 |
530.00 |
534.98 |
527.00 |
530.00 |
0.0M |
| 2024-02-23 |
531.00 |
531.00 |
529.99 |
529.99 |
0.0M |
| 2024-02-22 |
516.59 |
535.98 |
516.59 |
525.20 |
0.0M |
| 2024-02-21 |
516.58 |
516.58 |
500.21 |
500.21 |
0.0M |
| 2024-02-20 |
516.59 |
516.59 |
515.00 |
515.00 |
0.0M |
| 2024-02-16 |
507.02 |
524.79 |
507.02 |
524.79 |
0.0M |
| 2024-02-15 |
515.00 |
515.00 |
512.01 |
512.01 |
0.0M |
| 2024-02-14 |
504.01 |
511.02 |
504.01 |
509.00 |
0.0M |
| 2024-02-13 |
511.03 |
511.03 |
502.61 |
502.61 |
0.0M |
| 2024-02-12 |
528.89 |
528.89 |
511.04 |
511.04 |
0.0M |
| 2024-02-09 |
501.00 |
511.40 |
501.00 |
511.00 |
0.0M |
| 2024-02-08 |
488.02 |
505.47 |
488.02 |
504.00 |
0.0M |
| 2024-02-07 |
495.00 |
505.99 |
488.01 |
501.00 |
0.0M |
| 2024-02-02 |
494.11 |
494.11 |
494.11 |
494.11 |
0.0M |
| 2024-02-01 |
492.78 |
494.10 |
492.78 |
494.10 |
0.0M |
| 2024-01-31 |
492.03 |
495.00 |
492.03 |
492.78 |
0.0M |
| 2024-01-30 |
504.00 |
504.00 |
492.02 |
492.02 |
0.0M |
| 2024-01-29 |
504.00 |
504.00 |
504.00 |
504.00 |
0.0M |
| 2024-01-24 |
502.03 |
502.03 |
502.03 |
502.03 |
0.0M |
| 2024-01-23 |
505.00 |
505.00 |
500.02 |
500.02 |
0.0M |
| 2024-01-19 |
487.00 |
487.00 |
487.00 |
487.00 |
0.0M |
| 2024-01-18 |
487.00 |
487.00 |
487.00 |
487.00 |
0.0M |
| 2024-01-17 |
485.00 |
485.00 |
485.00 |
485.00 |
0.0M |
| 2024-01-16 |
477.01 |
477.01 |
477.01 |
477.01 |
0.0M |
| 2024-01-15 |
492.69 |
492.69 |
492.69 |
492.69 |
0.0M |
| 2024-01-12 |
480.01 |
480.01 |
480.01 |
480.01 |
0.0M |
| 2024-01-10 |
481.51 |
481.51 |
481.51 |
481.51 |
0.0M |
| 2024-01-09 |
470.00 |
471.49 |
470.00 |
471.49 |
0.0M |
| 2024-01-05 |
455.01 |
455.01 |
455.01 |
455.01 |
0.0M |
| 2024-01-04 |
450.02 |
450.02 |
450.02 |
450.02 |
0.0M |
| 2024-01-03 |
470.98 |
470.98 |
460.00 |
460.00 |
0.0M |
| 2024-01-02 |
470.01 |
471.00 |
470.01 |
471.00 |
0.0M |