| 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 |
7.00 |
8.00 |
6.00 |
6.00 |
35.1M |
| 2024-12-27 |
7.00 |
7.00 |
7.00 |
7.00 |
1.1M |
| 2024-12-24 |
7.00 |
8.00 |
7.00 |
7.00 |
2.3M |
| 2024-12-23 |
8.00 |
8.00 |
7.00 |
8.00 |
0.7M |
| 2024-12-20 |
7.00 |
7.00 |
7.00 |
7.00 |
9.9M |
| 2024-12-19 |
7.00 |
8.00 |
7.00 |
8.00 |
1.2M |
| 2024-12-18 |
7.00 |
8.00 |
7.00 |
8.00 |
5.8M |
| 2024-12-17 |
7.00 |
8.00 |
7.00 |
7.00 |
2.8M |
| 2024-12-16 |
7.00 |
8.00 |
7.00 |
7.00 |
2.5M |
| 2024-12-13 |
7.00 |
7.00 |
7.00 |
7.00 |
2.4M |
| 2024-12-12 |
7.00 |
8.00 |
7.00 |
8.00 |
6.9M |
| 2024-12-11 |
7.00 |
8.00 |
7.00 |
7.00 |
6.7M |
| 2024-12-10 |
7.00 |
7.00 |
7.00 |
7.00 |
27.1M |
| 2024-12-09 |
8.00 |
8.00 |
7.00 |
7.00 |
39.3M |
| 2024-12-06 |
8.00 |
9.00 |
8.00 |
8.00 |
4.9M |
| 2024-12-05 |
8.00 |
8.00 |
8.00 |
8.00 |
7.4M |
| 2024-12-04 |
8.00 |
8.00 |
7.00 |
8.00 |
3.2M |
| 2024-12-03 |
7.00 |
8.00 |
7.00 |
8.00 |
5.4M |
| 2024-12-02 |
8.00 |
8.00 |
7.00 |
7.00 |
1.6M |
| 2024-11-29 |
7.00 |
8.00 |
7.00 |
8.00 |
1.3M |
| 2024-11-28 |
7.00 |
8.00 |
7.00 |
7.00 |
2.2M |
| 2024-11-26 |
7.00 |
8.00 |
7.00 |
7.00 |
2.8M |
| 2024-11-25 |
7.00 |
8.00 |
7.00 |
7.00 |
0.7M |
| 2024-11-22 |
8.00 |
8.00 |
7.00 |
7.00 |
1.2M |
| 2024-11-21 |
8.00 |
8.00 |
7.00 |
8.00 |
8.4M |
| 2024-11-20 |
7.00 |
8.00 |
7.00 |
8.00 |
3.8M |
| 2024-11-19 |
7.00 |
7.00 |
7.00 |
7.00 |
13.2M |
| 2024-11-18 |
8.00 |
8.00 |
7.00 |
7.00 |
5.3M |
| 2024-11-15 |
7.00 |
8.00 |
7.00 |
8.00 |
6.6M |
| 2024-11-14 |
7.00 |
8.00 |
7.00 |
8.00 |
4.8M |
| 2024-11-13 |
7.00 |
8.00 |
7.00 |
8.00 |
14.4M |
| 2024-11-12 |
7.00 |
8.00 |
7.00 |
7.00 |
15.9M |
| 2024-11-11 |
6.00 |
7.00 |
6.00 |
7.00 |
12.9M |
| 2024-11-08 |
6.00 |
6.00 |
6.00 |
6.00 |
117.6M |
| 2024-11-07 |
7.00 |
7.00 |
7.00 |
7.00 |
17.8M |
| 2024-11-06 |
8.00 |
8.00 |
8.00 |
8.00 |
61.7M |
| 2024-11-05 |
9.00 |
9.00 |
9.00 |
9.00 |
23.9M |
| 2024-11-04 |
9.00 |
10.00 |
9.00 |
10.00 |
1.8M |
| 2024-11-01 |
9.00 |
10.00 |
9.00 |
9.00 |
0.6M |
| 2024-10-31 |
10.00 |
10.00 |
9.00 |
9.00 |
2.0M |
| 2024-10-30 |
10.00 |
10.00 |
10.00 |
10.00 |
23.2M |
| 2024-10-29 |
11.00 |
11.00 |
10.00 |
10.00 |
17.5M |
| 2024-10-28 |
11.00 |
12.00 |
11.00 |
11.00 |
16.7M |
| 2024-10-25 |
11.00 |
11.00 |
11.00 |
11.00 |
12.1M |
| 2024-10-24 |
10.00 |
11.00 |
10.00 |
11.00 |
4.9M |
| 2024-10-23 |
9.00 |
10.00 |
9.00 |
10.00 |
9.7M |
| 2024-10-22 |
9.00 |
9.00 |
9.00 |
9.00 |
5.4M |
| 2024-10-21 |
9.00 |
9.00 |
9.00 |
9.00 |
1.4M |
| 2024-10-18 |
9.00 |
10.00 |
9.00 |
9.00 |
1.0M |
| 2024-10-17 |
9.00 |
9.00 |
9.00 |
9.00 |
2.3M |
| 2024-10-16 |
9.00 |
9.00 |
9.00 |
9.00 |
3.3M |
| 2024-10-15 |
9.00 |
9.00 |
9.00 |
9.00 |
2.6M |
| 2024-10-14 |
9.00 |
9.00 |
9.00 |
9.00 |
2.4M |
| 2024-10-11 |
9.00 |
9.00 |
9.00 |
9.00 |
1.3M |
| 2024-10-10 |
9.00 |
9.00 |
8.00 |
9.00 |
0.2M |
| 2024-10-09 |
9.00 |
9.00 |
8.00 |
9.00 |
2.2M |
| 2024-10-08 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2024-10-07 |
9.00 |
10.00 |
9.00 |
9.00 |
0.4M |
| 2024-10-04 |
10.00 |
10.00 |
9.00 |
9.00 |
4.7M |
| 2024-10-03 |
9.00 |
10.00 |
9.00 |
10.00 |
0.7M |
| 2024-10-02 |
9.00 |
9.00 |
9.00 |
9.00 |
1.8M |
| 2024-10-01 |
9.00 |
9.00 |
9.00 |
9.00 |
1.6M |
| 2024-09-30 |
8.00 |
9.00 |
8.00 |
9.00 |
3.3M |
| 2024-09-27 |
9.00 |
9.00 |
8.00 |
9.00 |
2.2M |
| 2024-09-26 |
8.00 |
9.00 |
8.00 |
8.00 |
3.0M |
| 2024-09-25 |
8.00 |
8.00 |
8.00 |
8.00 |
1.7M |
| 2024-09-24 |
9.00 |
9.00 |
8.00 |
8.00 |
2.3M |
| 2024-09-23 |
9.00 |
9.00 |
9.00 |
9.00 |
1.4M |
| 2024-09-20 |
10.00 |
10.00 |
9.00 |
9.00 |
5.1M |
| 2024-09-19 |
10.00 |
10.00 |
9.00 |
9.00 |
15.2M |
| 2024-09-18 |
10.00 |
10.00 |
10.00 |
10.00 |
1.6M |
| 2024-09-17 |
10.00 |
10.00 |
9.00 |
9.00 |
2.9M |
| 2024-09-13 |
10.00 |
10.00 |
10.00 |
10.00 |
2.8M |
| 2024-09-12 |
10.00 |
10.00 |
10.00 |
10.00 |
4.7M |
| 2024-09-11 |
10.00 |
10.00 |
10.00 |
10.00 |
10.8M |
| 2024-09-10 |
11.00 |
11.00 |
11.00 |
11.00 |
0.1M |
| 2024-09-09 |
11.00 |
11.00 |
11.00 |
11.00 |
7.6M |
| 2024-09-06 |
11.00 |
11.00 |
11.00 |
11.00 |
49.0M |
| 2024-09-05 |
12.00 |
12.00 |
12.00 |
12.00 |
24.5M |
| 2024-09-04 |
11.00 |
11.00 |
11.00 |
11.00 |
25.6M |
| 2024-09-03 |
9.00 |
10.00 |
9.00 |
10.00 |
32.8M |
| 2024-09-02 |
9.00 |
9.00 |
9.00 |
9.00 |
10.9M |
| 2024-08-30 |
9.00 |
9.00 |
9.00 |
9.00 |
14.9M |
| 2024-08-29 |
9.00 |
9.00 |
8.00 |
9.00 |
10.3M |
| 2024-08-28 |
9.00 |
9.00 |
9.00 |
9.00 |
5.2M |
| 2024-08-27 |
8.00 |
8.00 |
7.00 |
8.00 |
14.0M |
| 2024-08-26 |
7.00 |
8.00 |
7.00 |
8.00 |
2.1M |
| 2024-08-23 |
8.00 |
8.00 |
7.00 |
7.00 |
5.3M |
| 2024-08-22 |
8.00 |
8.00 |
7.00 |
8.00 |
0.0M |
| 2024-08-21 |
8.00 |
8.00 |
7.00 |
8.00 |
1.2M |
| 2024-08-20 |
8.00 |
8.00 |
8.00 |
8.00 |
0.0M |
| 2024-08-19 |
7.00 |
8.00 |
7.00 |
8.00 |
0.2M |
| 2024-08-16 |
7.00 |
8.00 |
7.00 |
7.00 |
2.1M |
| 2024-08-15 |
8.00 |
8.00 |
7.00 |
7.00 |
1.7M |
| 2024-08-14 |
7.00 |
8.00 |
7.00 |
7.00 |
0.4M |
| 2024-08-13 |
7.00 |
7.00 |
7.00 |
7.00 |
2.5M |
| 2024-08-12 |
8.00 |
8.00 |
7.00 |
7.00 |
3.7M |
| 2024-08-09 |
8.00 |
8.00 |
8.00 |
8.00 |
0.7M |
| 2024-08-08 |
7.00 |
8.00 |
7.00 |
8.00 |
1.3M |
| 2024-08-07 |
7.00 |
7.00 |
7.00 |
7.00 |
2.0M |
| 2024-08-06 |
7.00 |
7.00 |
7.00 |
7.00 |
20.2M |
| 2024-08-05 |
8.00 |
8.00 |
7.00 |
7.00 |
6.1M |
| 2024-08-02 |
8.00 |
8.00 |
8.00 |
8.00 |
1.0M |
| 2024-08-01 |
8.00 |
8.00 |
8.00 |
8.00 |
0.2M |
| 2024-07-31 |
9.00 |
9.00 |
8.00 |
8.00 |
0.1M |
| 2024-07-30 |
9.00 |
9.00 |
9.00 |
9.00 |
1.2M |
| 2024-07-29 |
8.00 |
9.00 |
8.00 |
9.00 |
1.0M |
| 2024-07-26 |
8.00 |
9.00 |
8.00 |
8.00 |
5.8M |
| 2024-07-25 |
7.00 |
8.00 |
7.00 |
8.00 |
1.5M |
| 2024-07-24 |
8.00 |
8.00 |
8.00 |
8.00 |
0.9M |
| 2024-07-23 |
8.00 |
8.00 |
8.00 |
8.00 |
11.4M |
| 2024-07-22 |
8.00 |
8.00 |
7.00 |
8.00 |
2.3M |
| 2024-07-19 |
7.00 |
7.00 |
7.00 |
7.00 |
3.4M |
| 2024-07-18 |
6.00 |
7.00 |
6.00 |
7.00 |
4.6M |
| 2024-07-17 |
6.00 |
7.00 |
6.00 |
6.00 |
0.2M |
| 2024-07-16 |
7.00 |
7.00 |
6.00 |
6.00 |
0.2M |
| 2024-07-15 |
6.00 |
7.00 |
6.00 |
7.00 |
2.1M |
| 2024-07-12 |
7.00 |
7.00 |
6.00 |
6.00 |
0.8M |
| 2024-07-11 |
6.00 |
6.00 |
5.00 |
6.00 |
4.3M |
| 2024-07-10 |
6.00 |
6.00 |
6.00 |
6.00 |
0.1M |
| 2024-07-09 |
6.00 |
6.00 |
5.00 |
6.00 |
2.2M |
| 2024-07-08 |
6.00 |
6.00 |
5.00 |
6.00 |
0.1M |
| 2024-07-05 |
5.00 |
6.00 |
5.00 |
6.00 |
1.0M |
| 2024-07-04 |
6.00 |
6.00 |
5.00 |
5.00 |
0.8M |
| 2024-07-03 |
5.00 |
6.00 |
5.00 |
5.00 |
12.7M |
| 2024-07-02 |
7.00 |
7.00 |
6.00 |
6.00 |
0.2M |
| 2024-07-01 |
6.00 |
6.00 |
6.00 |
6.00 |
0.6M |
| 2024-06-28 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2024-06-27 |
5.00 |
6.00 |
5.00 |
6.00 |
0.9M |
| 2024-06-26 |
6.00 |
6.00 |
5.00 |
5.00 |
4.8M |
| 2024-06-25 |
6.00 |
6.00 |
5.00 |
5.00 |
0.3M |
| 2024-06-24 |
4.00 |
5.00 |
4.00 |
5.00 |
0.9M |
| 2024-06-21 |
5.00 |
5.00 |
5.00 |
5.00 |
10.8M |
| 2024-06-20 |
4.00 |
5.00 |
4.00 |
4.00 |
0.6M |
| 2024-06-19 |
4.00 |
4.00 |
4.00 |
4.00 |
26.6M |
| 2024-06-14 |
4.00 |
4.00 |
3.00 |
4.00 |
1.7M |
| 2024-06-13 |
4.00 |
4.00 |
3.00 |
4.00 |
8.1M |
| 2024-06-12 |
4.00 |
4.00 |
4.00 |
4.00 |
47.6M |
| 2024-06-11 |
5.00 |
5.00 |
5.00 |
5.00 |
1.9M |
| 2024-06-10 |
5.00 |
5.00 |
5.00 |
5.00 |
12.8M |
| 2024-06-07 |
4.00 |
5.00 |
4.00 |
5.00 |
0.5M |
| 2024-06-06 |
5.00 |
5.00 |
4.00 |
4.00 |
6.4M |
| 2024-06-05 |
5.00 |
5.00 |
5.00 |
5.00 |
33.3M |
| 2024-06-04 |
5.00 |
6.00 |
5.00 |
6.00 |
2.3M |
| 2024-06-03 |
6.00 |
6.00 |
5.00 |
6.00 |
1.2M |
| 2024-05-31 |
6.00 |
6.00 |
5.00 |
5.00 |
0.7M |
| 2024-05-30 |
5.00 |
6.00 |
5.00 |
6.00 |
0.1M |
| 2024-05-29 |
6.00 |
6.00 |
6.00 |
6.00 |
0.3M |
| 2024-05-28 |
6.00 |
6.00 |
6.00 |
6.00 |
6.0M |
| 2024-05-27 |
6.00 |
6.00 |
6.00 |
6.00 |
38.2M |
| 2024-05-22 |
5.00 |
6.00 |
5.00 |
6.00 |
7.4M |
| 2024-05-21 |
6.00 |
6.00 |
6.00 |
6.00 |
3.9M |
| 2024-05-20 |
6.00 |
6.00 |
6.00 |
6.00 |
7.1M |
| 2024-05-17 |
6.00 |
7.00 |
6.00 |
6.00 |
29.2M |
| 2024-05-16 |
6.00 |
6.00 |
6.00 |
6.00 |
24.7M |
| 2024-05-15 |
5.00 |
6.00 |
5.00 |
6.00 |
4.2M |
| 2024-05-14 |
6.00 |
6.00 |
6.00 |
6.00 |
3.0M |
| 2024-05-13 |
6.00 |
6.00 |
6.00 |
6.00 |
14.4M |
| 2024-05-08 |
5.00 |
6.00 |
5.00 |
6.00 |
36.5M |
| 2024-05-07 |
7.00 |
7.00 |
6.00 |
6.00 |
11.5M |
| 2024-05-06 |
7.00 |
7.00 |
6.00 |
7.00 |
11.0M |
| 2024-05-03 |
7.00 |
8.00 |
7.00 |
7.00 |
217.5M |
| 2024-05-02 |
8.00 |
8.00 |
8.00 |
8.00 |
176.1M |
| 2024-04-30 |
9.00 |
9.00 |
9.00 |
9.00 |
1.9M |
| 2024-04-29 |
10.00 |
10.00 |
10.00 |
10.00 |
1.7M |
| 2024-04-26 |
11.00 |
11.00 |
11.00 |
11.00 |
0.7M |
| 2024-04-25 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-04-24 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-04-23 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2024-04-22 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-04-19 |
16.00 |
16.00 |
16.00 |
16.00 |
0.1M |
| 2024-04-18 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2024-04-17 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2024-04-16 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-04-05 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-04-04 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
| 2024-04-03 |
26.00 |
26.00 |
26.00 |
26.00 |
0.0M |
| 2024-04-02 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2024-04-01 |
31.00 |
31.00 |
31.00 |
31.00 |
0.0M |
| 2024-03-28 |
34.00 |
34.00 |
34.00 |
34.00 |
0.0M |
| 2024-03-27 |
37.00 |
37.00 |
37.00 |
37.00 |
0.0M |
| 2024-03-26 |
41.00 |
41.00 |
41.00 |
41.00 |
0.2M |
| 2024-03-25 |
45.00 |
45.00 |
45.00 |
45.00 |
0.0M |
| 2024-03-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-03-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-03-13 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-03-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-03-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-02-29 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-02-22 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-02-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-02-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-30 |
50.00 |
50.00 |
50.00 |
50.00 |
0.4M |
| 2024-01-29 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-19 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-18 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2024-01-03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |