| 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 |
15.72 |
15.90 |
14.46 |
14.50 |
139.1M |
| 2024-12-30 |
15.00 |
16.13 |
14.90 |
15.41 |
170.9M |
| 2024-12-27 |
14.89 |
15.26 |
14.50 |
14.57 |
119.3M |
| 2024-12-26 |
14.07 |
15.91 |
13.98 |
15.14 |
166.7M |
| 2024-12-25 |
14.03 |
14.41 |
13.50 |
14.13 |
79.4M |
| 2024-12-24 |
14.34 |
14.47 |
13.78 |
14.14 |
75.9M |
| 2024-12-23 |
14.83 |
14.89 |
14.00 |
14.08 |
80.0M |
| 2024-12-20 |
14.17 |
14.78 |
14.01 |
14.55 |
104.4M |
| 2024-12-19 |
12.95 |
14.98 |
12.86 |
14.42 |
137.3M |
| 2024-12-18 |
12.96 |
13.48 |
12.73 |
13.16 |
41.0M |
| 2024-12-17 |
13.36 |
13.45 |
12.85 |
12.93 |
44.7M |
| 2024-12-16 |
13.71 |
13.82 |
13.24 |
13.36 |
53.0M |
| 2024-12-13 |
13.99 |
14.22 |
13.74 |
13.78 |
73.4M |
| 2024-12-12 |
14.28 |
14.36 |
13.83 |
14.07 |
89.6M |
| 2024-12-11 |
13.61 |
14.53 |
13.49 |
14.46 |
129.2M |
| 2024-12-10 |
13.63 |
14.23 |
13.43 |
13.71 |
117.2M |
| 2024-12-09 |
13.43 |
13.68 |
13.10 |
13.31 |
60.3M |
| 2024-12-06 |
13.34 |
13.40 |
12.93 |
13.32 |
60.6M |
| 2024-12-05 |
12.58 |
13.75 |
12.53 |
13.26 |
90.0M |
| 2024-12-04 |
12.90 |
12.98 |
12.48 |
12.59 |
39.4M |
| 2024-12-03 |
13.12 |
13.17 |
12.81 |
13.02 |
42.2M |
| 2024-12-02 |
13.07 |
13.33 |
12.93 |
13.17 |
54.2M |
| 2024-11-29 |
12.71 |
13.20 |
12.42 |
12.98 |
57.8M |
| 2024-11-28 |
12.76 |
13.15 |
12.62 |
12.66 |
53.3M |
| 2024-11-27 |
12.06 |
12.73 |
11.80 |
12.70 |
52.4M |
| 2024-11-26 |
12.40 |
12.59 |
12.09 |
12.12 |
40.8M |
| 2024-11-25 |
12.75 |
12.86 |
12.09 |
12.50 |
53.4M |
| 2024-11-22 |
13.08 |
13.66 |
12.60 |
12.61 |
89.7M |
| 2024-11-21 |
13.00 |
13.26 |
12.63 |
13.26 |
78.0M |
| 2024-11-20 |
11.96 |
13.50 |
11.91 |
13.06 |
88.8M |
| 2024-11-19 |
11.62 |
12.06 |
11.54 |
12.04 |
45.7M |
| 2024-11-18 |
13.06 |
13.13 |
11.51 |
11.68 |
85.2M |
| 2024-11-15 |
13.03 |
13.80 |
13.00 |
13.03 |
91.3M |
| 2024-11-14 |
13.94 |
14.15 |
13.11 |
13.13 |
94.2M |
| 2024-11-13 |
13.10 |
14.06 |
13.10 |
13.62 |
102.8M |
| 2024-11-12 |
13.88 |
14.14 |
13.06 |
13.25 |
106.5M |
| 2024-11-11 |
13.50 |
13.86 |
13.31 |
13.65 |
105.5M |
| 2024-11-08 |
13.16 |
13.44 |
12.90 |
12.96 |
68.5M |
| 2024-11-07 |
12.50 |
12.93 |
12.38 |
12.93 |
52.0M |
| 2024-11-06 |
12.78 |
12.90 |
12.47 |
12.59 |
57.8M |
| 2024-11-05 |
12.07 |
12.84 |
11.98 |
12.76 |
64.0M |
| 2024-11-04 |
11.74 |
12.12 |
11.73 |
12.06 |
32.0M |
| 2024-11-01 |
12.60 |
12.66 |
11.72 |
11.90 |
77.0M |
| 2024-10-31 |
12.71 |
12.91 |
12.50 |
12.68 |
58.6M |
| 2024-10-30 |
12.70 |
13.08 |
12.40 |
12.67 |
61.5M |
| 2024-10-29 |
12.98 |
13.13 |
12.57 |
12.85 |
79.8M |
| 2024-10-28 |
12.80 |
12.80 |
12.52 |
12.74 |
51.5M |
| 2024-10-25 |
12.56 |
12.88 |
12.41 |
12.82 |
73.8M |
| 2024-10-24 |
12.35 |
13.15 |
12.10 |
12.76 |
83.5M |
| 2024-10-23 |
12.43 |
13.07 |
12.34 |
12.61 |
71.1M |
| 2024-10-22 |
13.20 |
13.45 |
12.41 |
12.59 |
76.1M |
| 2024-10-21 |
12.30 |
13.00 |
12.30 |
12.78 |
81.6M |
| 2024-10-18 |
11.68 |
12.66 |
11.65 |
12.24 |
75.0M |
| 2024-10-17 |
12.07 |
12.19 |
11.72 |
11.75 |
56.3M |
| 2024-10-16 |
11.22 |
11.98 |
11.21 |
11.74 |
45.8M |
| 2024-10-15 |
11.72 |
12.25 |
11.52 |
11.58 |
60.7M |
| 2024-10-14 |
11.38 |
11.98 |
11.11 |
11.94 |
61.1M |
| 2024-10-11 |
11.69 |
12.08 |
11.11 |
11.25 |
69.7M |
| 2024-10-10 |
12.79 |
13.45 |
12.06 |
12.10 |
107.5M |
| 2024-10-09 |
13.00 |
13.21 |
11.67 |
11.70 |
105.8M |
| 2024-10-08 |
14.25 |
14.25 |
12.48 |
13.92 |
133.2M |
| 2024-09-30 |
10.83 |
12.07 |
10.70 |
11.91 |
99.5M |
| 2024-09-27 |
9.75 |
10.57 |
9.69 |
10.37 |
61.6M |
| 2024-09-26 |
9.29 |
9.60 |
9.27 |
9.59 |
27.3M |
| 2024-09-25 |
9.32 |
9.63 |
9.30 |
9.33 |
32.2M |
| 2024-09-24 |
9.05 |
9.30 |
8.97 |
9.29 |
27.3M |
| 2024-09-23 |
9.03 |
9.11 |
8.99 |
9.01 |
17.4M |
| 2024-09-20 |
8.88 |
9.16 |
8.80 |
9.05 |
28.1M |
| 2024-09-19 |
8.70 |
8.89 |
8.48 |
8.84 |
18.7M |
| 2024-09-18 |
8.72 |
8.78 |
8.48 |
8.66 |
12.6M |
| 2024-09-13 |
8.90 |
8.95 |
8.69 |
8.69 |
11.9M |
| 2024-09-12 |
8.96 |
9.09 |
8.89 |
8.89 |
13.0M |
| 2024-09-11 |
8.99 |
9.00 |
8.82 |
8.89 |
9.3M |
| 2024-09-10 |
8.80 |
9.04 |
8.65 |
8.97 |
15.5M |
| 2024-09-09 |
8.87 |
8.91 |
8.68 |
8.79 |
10.9M |
| 2024-09-06 |
9.06 |
9.15 |
8.85 |
8.86 |
11.7M |
| 2024-09-05 |
8.96 |
9.16 |
8.93 |
9.11 |
14.2M |
| 2024-09-04 |
8.80 |
9.16 |
8.76 |
8.93 |
14.3M |
| 2024-09-03 |
8.90 |
9.00 |
8.82 |
8.96 |
12.9M |
| 2024-09-02 |
9.13 |
9.25 |
8.88 |
8.89 |
15.6M |
| 2024-08-30 |
8.94 |
9.34 |
8.90 |
9.18 |
24.1M |
| 2024-08-29 |
8.64 |
8.98 |
8.58 |
8.95 |
17.6M |
| 2024-08-28 |
8.54 |
8.85 |
8.53 |
8.71 |
18.2M |
| 2024-08-27 |
8.75 |
8.78 |
8.49 |
8.55 |
15.9M |
| 2024-08-26 |
8.84 |
8.89 |
8.72 |
8.79 |
11.0M |
| 2024-08-23 |
8.70 |
8.91 |
8.68 |
8.83 |
13.1M |
| 2024-08-22 |
8.97 |
9.10 |
8.70 |
8.75 |
18.5M |
| 2024-08-21 |
9.00 |
9.12 |
8.94 |
8.94 |
12.8M |
| 2024-08-20 |
9.21 |
9.24 |
9.02 |
9.03 |
12.6M |
| 2024-08-19 |
9.18 |
9.30 |
9.14 |
9.21 |
14.0M |
| 2024-08-16 |
9.21 |
9.35 |
9.18 |
9.20 |
16.8M |
| 2024-08-15 |
9.08 |
9.34 |
9.04 |
9.21 |
19.0M |
| 2024-08-14 |
9.19 |
9.25 |
9.08 |
9.14 |
14.4M |
| 2024-08-13 |
9.26 |
9.36 |
9.00 |
9.19 |
22.0M |
| 2024-08-12 |
9.13 |
9.18 |
8.92 |
9.00 |
14.4M |
| 2024-08-09 |
9.28 |
9.33 |
9.15 |
9.18 |
13.3M |
| 2024-08-08 |
9.18 |
9.32 |
8.99 |
9.17 |
19.7M |
| 2024-08-07 |
9.35 |
9.45 |
9.23 |
9.25 |
18.9M |
| 2024-08-06 |
9.34 |
9.49 |
9.18 |
9.36 |
20.8M |
| 2024-08-05 |
9.68 |
9.85 |
9.13 |
9.13 |
36.1M |
| 2024-08-02 |
9.96 |
10.11 |
9.69 |
9.76 |
27.2M |
| 2024-08-01 |
10.26 |
10.30 |
10.06 |
10.11 |
25.1M |
| 2024-07-31 |
9.88 |
10.25 |
9.83 |
10.20 |
32.9M |
| 2024-07-30 |
9.73 |
9.93 |
9.57 |
9.82 |
20.4M |
| 2024-07-29 |
9.71 |
9.83 |
9.57 |
9.76 |
17.6M |
| 2024-07-26 |
9.51 |
9.85 |
9.50 |
9.73 |
22.2M |
| 2024-07-25 |
9.55 |
9.71 |
9.38 |
9.55 |
25.6M |
| 2024-07-24 |
9.67 |
10.07 |
9.60 |
9.75 |
30.5M |
| 2024-07-23 |
10.01 |
10.08 |
9.67 |
9.67 |
23.4M |
| 2024-07-22 |
10.06 |
10.15 |
9.91 |
10.00 |
19.4M |
| 2024-07-19 |
9.98 |
10.15 |
9.86 |
10.01 |
21.5M |
| 2024-07-18 |
10.11 |
10.13 |
9.69 |
10.02 |
35.3M |
| 2024-07-17 |
10.51 |
10.73 |
10.29 |
10.29 |
29.8M |
| 2024-07-16 |
10.30 |
10.62 |
10.16 |
10.57 |
39.7M |
| 2024-07-15 |
10.45 |
10.48 |
10.25 |
10.30 |
22.2M |
| 2024-07-12 |
10.45 |
10.62 |
10.36 |
10.52 |
28.9M |
| 2024-07-11 |
10.50 |
10.64 |
10.35 |
10.46 |
42.3M |
| 2024-07-10 |
10.06 |
10.74 |
10.01 |
10.33 |
54.2M |
| 2024-07-09 |
9.58 |
10.09 |
9.54 |
10.08 |
34.2M |
| 2024-07-08 |
9.88 |
9.89 |
9.57 |
9.63 |
20.7M |
| 2024-07-05 |
9.76 |
10.01 |
9.64 |
9.91 |
19.9M |
| 2024-07-04 |
10.02 |
10.09 |
9.79 |
9.80 |
21.1M |
| 2024-07-03 |
10.22 |
10.24 |
9.96 |
10.00 |
24.1M |
| 2024-07-02 |
10.18 |
10.44 |
10.11 |
10.26 |
33.1M |
| 2024-07-01 |
10.03 |
10.23 |
9.90 |
10.20 |
25.7M |
| 2024-06-28 |
9.95 |
10.37 |
9.93 |
10.12 |
38.0M |
| 2024-06-27 |
10.20 |
10.27 |
9.95 |
9.97 |
31.8M |
| 2024-06-26 |
9.65 |
10.39 |
9.56 |
10.30 |
48.6M |
| 2024-06-25 |
9.77 |
9.80 |
9.43 |
9.57 |
26.0M |
| 2024-06-24 |
10.03 |
10.14 |
9.68 |
9.72 |
29.2M |
| 2024-06-21 |
10.02 |
10.19 |
9.91 |
10.17 |
22.4M |
| 2024-06-20 |
10.50 |
10.53 |
10.03 |
10.06 |
45.0M |
| 2024-06-19 |
10.89 |
10.90 |
10.56 |
10.57 |
38.0M |
| 2024-06-18 |
10.81 |
10.99 |
10.78 |
10.89 |
32.2M |
| 2024-06-17 |
10.75 |
10.91 |
10.70 |
10.81 |
27.1M |
| 2024-06-14 |
10.60 |
10.89 |
10.52 |
10.83 |
37.3M |
| 2024-06-13 |
10.92 |
10.94 |
10.60 |
10.61 |
39.1M |
| 2024-06-12 |
10.40 |
10.89 |
10.40 |
10.80 |
44.0M |
| 2024-06-11 |
10.25 |
10.54 |
10.15 |
10.48 |
28.0M |
| 2024-06-07 |
10.42 |
10.48 |
10.12 |
10.35 |
29.4M |
| 2024-06-06 |
10.57 |
10.75 |
10.22 |
10.26 |
41.7M |
| 2024-06-05 |
11.00 |
11.00 |
10.52 |
10.52 |
46.0M |
| 2024-06-04 |
11.10 |
11.19 |
10.83 |
11.00 |
36.6M |
| 2024-06-03 |
10.90 |
11.36 |
10.90 |
11.19 |
46.4M |
| 2024-05-31 |
10.78 |
11.27 |
10.78 |
11.01 |
42.0M |
| 2024-05-30 |
11.02 |
11.06 |
10.75 |
10.81 |
41.4M |
| 2024-05-29 |
11.09 |
11.43 |
11.00 |
11.18 |
36.7M |
| 2024-05-28 |
11.33 |
11.47 |
11.10 |
11.11 |
44.4M |
| 2024-05-27 |
11.70 |
11.96 |
11.15 |
11.55 |
59.0M |
| 2024-05-24 |
11.69 |
11.91 |
11.30 |
11.54 |
67.3M |
| 2024-05-23 |
12.23 |
12.26 |
11.56 |
11.66 |
74.4M |
| 2024-05-22 |
11.98 |
12.32 |
11.85 |
12.23 |
77.2M |
| 2024-05-21 |
12.28 |
12.45 |
11.90 |
11.93 |
76.6M |
| 2024-05-20 |
12.10 |
12.60 |
12.00 |
12.35 |
88.0M |
| 2024-05-17 |
11.80 |
12.88 |
11.70 |
12.38 |
129.7M |
| 2024-05-16 |
11.93 |
12.15 |
11.63 |
11.99 |
103.3M |
| 2024-05-15 |
11.71 |
11.99 |
11.45 |
11.80 |
95.1M |
| 2024-05-14 |
11.25 |
11.69 |
11.04 |
11.69 |
84.9M |
| 2024-05-13 |
10.82 |
11.33 |
10.68 |
11.16 |
50.4M |
| 2024-05-10 |
11.49 |
11.57 |
10.97 |
11.07 |
52.6M |
| 2024-05-09 |
11.41 |
11.59 |
11.35 |
11.50 |
41.1M |
| 2024-05-08 |
11.50 |
11.66 |
11.35 |
11.41 |
48.7M |
| 2024-05-07 |
11.88 |
12.08 |
11.60 |
11.71 |
71.5M |
| 2024-05-06 |
12.13 |
12.23 |
11.80 |
11.91 |
69.6M |
| 2024-04-30 |
12.14 |
12.43 |
11.84 |
11.92 |
92.8M |
| 2024-04-29 |
11.88 |
12.35 |
11.74 |
12.02 |
138.2M |
| 2024-04-26 |
11.44 |
12.03 |
11.39 |
11.82 |
149.6M |
| 2024-04-25 |
11.40 |
11.66 |
11.03 |
11.15 |
121.0M |
| 2024-04-24 |
9.67 |
11.46 |
9.58 |
11.46 |
152.8M |
| 2024-04-23 |
9.69 |
9.84 |
9.54 |
9.55 |
48.0M |
| 2024-04-22 |
10.11 |
10.17 |
9.48 |
9.58 |
78.7M |
| 2024-04-19 |
10.54 |
10.68 |
10.23 |
10.28 |
54.3M |
| 2024-04-18 |
10.55 |
10.83 |
10.29 |
10.54 |
59.2M |
| 2024-04-17 |
10.00 |
10.78 |
10.00 |
10.76 |
72.3M |
| 2024-04-16 |
10.39 |
10.65 |
9.79 |
9.84 |
63.1M |
| 2024-04-15 |
10.92 |
11.18 |
10.27 |
10.41 |
79.8M |
| 2024-04-12 |
10.98 |
11.44 |
10.79 |
11.15 |
78.7M |
| 2024-04-11 |
10.86 |
11.26 |
10.78 |
10.98 |
65.5M |
| 2024-04-10 |
11.11 |
11.17 |
10.75 |
10.90 |
57.7M |
| 2024-04-09 |
11.49 |
11.49 |
10.94 |
11.22 |
68.0M |
| 2024-04-08 |
11.83 |
11.90 |
11.38 |
11.43 |
80.9M |
| 2024-04-03 |
12.55 |
12.83 |
11.71 |
11.93 |
117.2M |
| 2024-04-02 |
13.50 |
13.87 |
12.88 |
12.99 |
144.1M |
| 2024-04-01 |
13.30 |
13.53 |
12.82 |
13.35 |
128.5M |
| 2024-03-29 |
13.61 |
14.28 |
12.88 |
13.26 |
158.9M |
| 2024-03-28 |
12.65 |
14.30 |
12.55 |
13.90 |
210.9M |
| 2024-03-27 |
13.50 |
13.66 |
12.50 |
12.50 |
194.4M |
| 2024-03-26 |
12.85 |
15.18 |
12.85 |
14.82 |
263.1M |
| 2024-03-25 |
13.14 |
14.18 |
12.71 |
12.80 |
256.0M |
| 2024-03-22 |
10.30 |
12.13 |
10.28 |
12.13 |
160.4M |
| 2024-03-21 |
10.12 |
10.39 |
10.07 |
10.11 |
37.7M |
| 2024-03-20 |
10.04 |
10.21 |
9.98 |
10.12 |
32.7M |
| 2024-03-19 |
10.03 |
10.12 |
9.91 |
9.96 |
36.1M |
| 2024-03-18 |
10.08 |
10.20 |
9.86 |
10.14 |
42.9M |
| 2024-03-15 |
9.87 |
9.90 |
9.68 |
9.88 |
32.5M |
| 2024-03-14 |
9.97 |
10.04 |
9.77 |
9.88 |
40.7M |
| 2024-03-13 |
10.30 |
10.49 |
9.92 |
10.12 |
59.4M |
| 2024-03-12 |
10.56 |
10.88 |
10.08 |
10.20 |
89.5M |
| 2024-03-11 |
9.78 |
10.20 |
9.59 |
10.19 |
71.6M |
| 2024-03-08 |
9.25 |
9.62 |
9.10 |
9.53 |
34.4M |
| 2024-03-07 |
9.41 |
9.58 |
9.17 |
9.18 |
28.6M |
| 2024-03-06 |
9.36 |
9.51 |
9.20 |
9.40 |
30.8M |
| 2024-03-05 |
9.72 |
9.76 |
9.36 |
9.43 |
49.5M |
| 2024-03-04 |
9.55 |
9.95 |
9.40 |
9.84 |
58.7M |
| 2024-03-01 |
9.18 |
9.45 |
9.13 |
9.41 |
32.2M |
| 2024-02-29 |
8.64 |
9.19 |
8.64 |
9.16 |
31.3M |
| 2024-02-28 |
9.50 |
9.65 |
8.71 |
8.73 |
54.8M |
| 2024-02-27 |
8.80 |
9.46 |
8.78 |
9.45 |
46.1M |
| 2024-02-26 |
8.90 |
9.05 |
8.71 |
8.86 |
32.0M |
| 2024-02-23 |
8.78 |
8.93 |
8.65 |
8.89 |
34.2M |
| 2024-02-22 |
8.55 |
8.85 |
8.54 |
8.75 |
33.2M |
| 2024-02-21 |
8.41 |
8.76 |
8.38 |
8.45 |
33.6M |
| 2024-02-20 |
8.48 |
8.65 |
8.33 |
8.56 |
26.4M |
| 2024-02-19 |
8.51 |
8.65 |
8.32 |
8.50 |
34.5M |
| 2024-02-08 |
7.94 |
8.37 |
7.93 |
8.15 |
34.6M |
| 2024-02-07 |
7.53 |
8.03 |
7.53 |
7.83 |
32.2M |
| 2024-02-06 |
6.85 |
7.70 |
6.80 |
7.54 |
31.9M |
| 2024-02-05 |
7.43 |
7.53 |
6.66 |
6.90 |
36.8M |
| 2024-02-02 |
8.09 |
8.24 |
7.29 |
7.58 |
33.6M |
| 2024-02-01 |
8.14 |
8.45 |
7.85 |
8.04 |
29.2M |
| 2024-01-31 |
8.63 |
8.72 |
8.25 |
8.26 |
23.3M |
| 2024-01-30 |
8.45 |
8.95 |
8.30 |
8.63 |
24.0M |
| 2024-01-29 |
9.16 |
9.24 |
8.54 |
8.55 |
35.2M |
| 2024-01-26 |
9.50 |
9.79 |
9.15 |
9.19 |
29.9M |
| 2024-01-25 |
9.26 |
9.60 |
9.14 |
9.53 |
31.5M |
| 2024-01-24 |
9.37 |
9.43 |
8.87 |
9.31 |
35.5M |
| 2024-01-23 |
9.46 |
9.55 |
8.77 |
9.34 |
37.6M |
| 2024-01-22 |
9.80 |
10.08 |
9.46 |
9.60 |
40.4M |
| 2024-01-19 |
10.03 |
10.09 |
9.80 |
9.81 |
30.7M |
| 2024-01-18 |
9.65 |
10.13 |
9.30 |
10.13 |
47.8M |
| 2024-01-17 |
9.98 |
10.05 |
9.69 |
9.70 |
29.7M |
| 2024-01-16 |
9.78 |
10.15 |
9.65 |
10.08 |
40.5M |
| 2024-01-15 |
10.00 |
10.08 |
9.75 |
9.77 |
26.8M |
| 2024-01-12 |
10.28 |
10.46 |
10.02 |
10.05 |
37.8M |
| 2024-01-11 |
9.60 |
10.60 |
9.54 |
10.38 |
59.5M |
| 2024-01-10 |
9.93 |
9.96 |
9.56 |
9.60 |
37.3M |
| 2024-01-09 |
10.26 |
10.47 |
9.86 |
10.04 |
49.3M |
| 2024-01-08 |
10.27 |
10.61 |
10.00 |
10.26 |
46.9M |
| 2024-01-05 |
10.88 |
11.10 |
10.30 |
10.39 |
67.8M |
| 2024-01-04 |
10.40 |
11.08 |
10.27 |
10.76 |
83.5M |
| 2024-01-03 |
10.52 |
10.58 |
10.19 |
10.56 |
52.4M |
| 2024-01-02 |
10.60 |
10.88 |
10.40 |
10.62 |
67.2M |