| 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 |
17.56 |
17.70 |
16.48 |
16.48 |
10.1M |
| 2024-12-30 |
17.49 |
17.71 |
16.77 |
17.46 |
8.3M |
| 2024-12-27 |
17.74 |
18.20 |
17.52 |
17.65 |
10.4M |
| 2024-12-26 |
17.28 |
17.96 |
17.22 |
17.73 |
9.6M |
| 2024-12-25 |
17.93 |
17.97 |
17.00 |
17.35 |
11.5M |
| 2024-12-24 |
17.93 |
18.24 |
17.43 |
17.95 |
11.2M |
| 2024-12-23 |
19.35 |
19.50 |
17.82 |
17.90 |
17.3M |
| 2024-12-20 |
18.40 |
19.63 |
18.30 |
19.31 |
21.3M |
| 2024-12-19 |
18.40 |
18.69 |
18.12 |
18.49 |
12.1M |
| 2024-12-18 |
18.30 |
18.99 |
17.77 |
18.70 |
17.3M |
| 2024-12-17 |
19.30 |
19.36 |
18.07 |
18.16 |
17.5M |
| 2024-12-16 |
20.01 |
20.02 |
19.16 |
19.44 |
17.0M |
| 2024-12-13 |
20.96 |
21.27 |
20.10 |
20.13 |
27.2M |
| 2024-12-12 |
21.03 |
21.98 |
20.79 |
21.14 |
45.2M |
| 2024-12-11 |
18.90 |
21.65 |
18.58 |
21.11 |
52.4M |
| 2024-12-10 |
19.97 |
20.10 |
18.95 |
18.97 |
23.3M |
| 2024-12-09 |
19.94 |
20.08 |
18.80 |
19.04 |
28.7M |
| 2024-12-06 |
19.85 |
21.42 |
19.81 |
20.38 |
44.7M |
| 2024-12-05 |
18.94 |
20.69 |
18.40 |
20.22 |
41.5M |
| 2024-12-04 |
18.42 |
19.58 |
18.18 |
19.12 |
30.1M |
| 2024-12-03 |
18.57 |
18.79 |
18.23 |
18.60 |
18.3M |
| 2024-12-02 |
18.04 |
18.54 |
17.98 |
18.45 |
15.5M |
| 2024-11-29 |
17.85 |
18.18 |
17.37 |
18.04 |
19.2M |
| 2024-11-28 |
18.20 |
18.40 |
17.88 |
17.91 |
15.8M |
| 2024-11-27 |
17.90 |
18.25 |
17.23 |
18.20 |
18.0M |
| 2024-11-26 |
18.66 |
18.81 |
17.91 |
17.94 |
15.4M |
| 2024-11-25 |
18.40 |
18.68 |
17.95 |
18.65 |
19.5M |
| 2024-11-22 |
19.88 |
20.00 |
18.50 |
18.58 |
30.4M |
| 2024-11-21 |
21.05 |
21.21 |
20.05 |
20.38 |
29.6M |
| 2024-11-20 |
21.00 |
21.65 |
20.60 |
21.45 |
38.0M |
| 2024-11-19 |
19.80 |
21.42 |
19.00 |
21.42 |
38.6M |
| 2024-11-18 |
19.66 |
20.98 |
19.26 |
20.00 |
34.7M |
| 2024-11-15 |
19.99 |
20.49 |
19.18 |
19.18 |
23.5M |
| 2024-11-14 |
21.10 |
21.18 |
19.79 |
19.79 |
25.1M |
| 2024-11-13 |
21.80 |
22.09 |
20.36 |
21.09 |
34.5M |
| 2024-11-12 |
22.22 |
23.28 |
21.30 |
22.31 |
45.5M |
| 2024-11-11 |
22.80 |
23.66 |
22.18 |
22.79 |
48.6M |
| 2024-11-08 |
22.50 |
25.16 |
21.75 |
24.00 |
75.7M |
| 2024-11-07 |
23.17 |
24.40 |
20.66 |
23.08 |
75.6M |
| 2024-11-06 |
23.00 |
28.55 |
22.59 |
25.09 |
111.3M |
| 2024-11-05 |
19.05 |
24.01 |
18.25 |
24.01 |
105.9M |
| 2024-11-04 |
24.58 |
26.22 |
18.61 |
20.01 |
106.2M |
| 2024-11-01 |
22.79 |
23.26 |
21.33 |
23.26 |
57.0M |
| 2024-10-31 |
19.38 |
19.38 |
17.80 |
19.38 |
63.9M |
| 2024-10-30 |
14.60 |
16.15 |
14.20 |
16.15 |
52.6M |
| 2024-10-29 |
11.56 |
13.46 |
11.39 |
13.46 |
52.8M |
| 2024-10-28 |
10.97 |
11.22 |
10.88 |
11.22 |
12.6M |
| 2024-10-25 |
10.83 |
11.25 |
10.83 |
11.04 |
13.7M |
| 2024-10-24 |
10.77 |
10.94 |
10.70 |
10.81 |
10.1M |
| 2024-10-23 |
11.10 |
11.30 |
10.80 |
10.89 |
17.7M |
| 2024-10-22 |
11.40 |
11.41 |
10.94 |
11.10 |
29.8M |
| 2024-10-21 |
11.65 |
12.00 |
11.37 |
11.79 |
28.3M |
| 2024-10-18 |
11.09 |
11.88 |
10.99 |
11.58 |
32.1M |
| 2024-10-17 |
10.85 |
11.45 |
10.80 |
11.03 |
21.2M |
| 2024-10-16 |
10.73 |
11.01 |
10.55 |
10.68 |
12.9M |
| 2024-10-15 |
11.14 |
11.35 |
10.77 |
10.89 |
18.1M |
| 2024-10-14 |
10.21 |
11.09 |
10.13 |
11.08 |
19.3M |
| 2024-10-11 |
11.09 |
11.09 |
10.03 |
10.20 |
17.2M |
| 2024-10-10 |
11.08 |
11.42 |
10.78 |
10.92 |
19.0M |
| 2024-10-09 |
12.00 |
12.00 |
10.69 |
10.72 |
25.8M |
| 2024-10-08 |
12.43 |
12.92 |
11.09 |
12.69 |
37.3M |
| 2024-09-30 |
9.75 |
10.98 |
9.50 |
10.81 |
30.2M |
| 2024-09-27 |
9.00 |
9.54 |
8.94 |
9.37 |
16.9M |
| 2024-09-26 |
8.64 |
8.88 |
8.61 |
8.87 |
10.4M |
| 2024-09-25 |
8.71 |
8.94 |
8.65 |
8.69 |
13.1M |
| 2024-09-24 |
8.45 |
8.67 |
8.28 |
8.67 |
12.5M |
| 2024-09-23 |
8.31 |
8.50 |
8.22 |
8.42 |
9.4M |
| 2024-09-20 |
8.36 |
8.44 |
8.18 |
8.32 |
7.4M |
| 2024-09-19 |
8.33 |
8.46 |
8.18 |
8.35 |
7.3M |
| 2024-09-18 |
8.51 |
8.51 |
8.12 |
8.26 |
6.8M |
| 2024-09-13 |
8.56 |
8.64 |
8.41 |
8.43 |
5.3M |
| 2024-09-12 |
8.90 |
8.93 |
8.52 |
8.60 |
10.7M |
| 2024-09-11 |
9.15 |
9.17 |
8.81 |
8.87 |
9.0M |
| 2024-09-10 |
9.00 |
9.26 |
8.77 |
9.22 |
11.2M |
| 2024-09-09 |
9.16 |
9.30 |
8.91 |
8.96 |
9.5M |
| 2024-09-06 |
9.35 |
9.36 |
9.00 |
9.02 |
10.4M |
| 2024-09-05 |
9.33 |
9.43 |
9.23 |
9.38 |
9.5M |
| 2024-09-04 |
9.55 |
9.60 |
9.24 |
9.36 |
15.3M |
| 2024-09-03 |
9.57 |
9.84 |
9.50 |
9.66 |
16.3M |
| 2024-09-02 |
9.80 |
10.09 |
9.62 |
9.66 |
25.4M |
| 2024-08-30 |
9.42 |
10.33 |
9.42 |
9.80 |
40.4M |
| 2024-08-29 |
8.95 |
9.64 |
8.85 |
9.50 |
28.7M |
| 2024-08-28 |
9.15 |
9.56 |
8.88 |
9.00 |
17.9M |
| 2024-08-27 |
9.20 |
9.28 |
9.05 |
9.23 |
18.5M |
| 2024-08-26 |
8.97 |
9.45 |
8.72 |
9.38 |
27.4M |
| 2024-08-23 |
9.08 |
9.17 |
8.67 |
9.01 |
22.8M |
| 2024-08-22 |
8.98 |
9.40 |
8.89 |
9.19 |
31.0M |
| 2024-08-21 |
8.90 |
9.16 |
8.85 |
8.95 |
20.7M |
| 2024-08-20 |
9.21 |
9.43 |
8.98 |
9.03 |
32.1M |
| 2024-08-19 |
10.38 |
10.38 |
9.34 |
9.45 |
60.2M |
| 2024-08-16 |
9.10 |
10.81 |
9.02 |
10.81 |
58.2M |
| 2024-08-15 |
8.41 |
9.29 |
8.35 |
9.01 |
30.7M |
| 2024-08-14 |
8.14 |
8.66 |
8.00 |
8.53 |
18.1M |
| 2024-08-13 |
7.84 |
8.06 |
7.82 |
8.06 |
4.6M |
| 2024-08-12 |
8.01 |
8.30 |
7.84 |
7.90 |
7.0M |
| 2024-08-09 |
7.99 |
8.10 |
7.97 |
8.01 |
4.0M |
| 2024-08-08 |
7.95 |
8.05 |
7.77 |
7.97 |
5.7M |
| 2024-08-07 |
7.99 |
8.10 |
7.95 |
7.96 |
5.0M |
| 2024-08-06 |
7.98 |
8.11 |
7.90 |
8.01 |
6.4M |
| 2024-08-05 |
8.13 |
8.23 |
7.86 |
7.92 |
8.9M |
| 2024-08-02 |
8.50 |
8.50 |
8.19 |
8.21 |
8.0M |
| 2024-08-01 |
8.65 |
8.70 |
8.53 |
8.56 |
6.6M |
| 2024-07-31 |
8.36 |
8.64 |
8.26 |
8.63 |
8.5M |
| 2024-07-30 |
8.36 |
8.48 |
8.25 |
8.30 |
6.0M |
| 2024-07-29 |
8.27 |
8.56 |
8.19 |
8.41 |
6.8M |
| 2024-07-26 |
8.18 |
8.28 |
8.12 |
8.25 |
6.0M |
| 2024-07-25 |
8.07 |
8.25 |
7.93 |
8.12 |
7.1M |
| 2024-07-24 |
8.35 |
8.46 |
8.08 |
8.15 |
9.2M |
| 2024-07-23 |
8.60 |
8.68 |
8.30 |
8.34 |
8.1M |
| 2024-07-22 |
8.64 |
8.69 |
8.38 |
8.68 |
7.8M |
| 2024-07-19 |
8.37 |
8.72 |
8.34 |
8.57 |
8.9M |
| 2024-07-18 |
8.70 |
8.70 |
8.17 |
8.40 |
12.9M |
| 2024-07-17 |
9.25 |
9.35 |
8.75 |
8.77 |
10.7M |
| 2024-07-16 |
9.03 |
9.35 |
8.95 |
9.32 |
13.9M |
| 2024-07-15 |
9.17 |
9.21 |
8.90 |
9.02 |
6.5M |
| 2024-07-12 |
9.21 |
9.27 |
9.01 |
9.19 |
9.4M |
| 2024-07-11 |
9.33 |
9.35 |
9.02 |
9.27 |
12.8M |
| 2024-07-10 |
9.03 |
9.14 |
8.97 |
9.05 |
9.2M |
| 2024-07-09 |
8.46 |
9.12 |
8.33 |
9.12 |
15.5M |
| 2024-07-08 |
8.57 |
8.78 |
8.30 |
8.37 |
6.8M |
| 2024-07-05 |
8.55 |
8.73 |
8.25 |
8.62 |
7.3M |
| 2024-07-04 |
8.82 |
8.91 |
8.46 |
8.50 |
7.2M |
| 2024-07-03 |
8.90 |
9.03 |
8.69 |
8.77 |
6.4M |
| 2024-07-02 |
8.98 |
9.24 |
8.89 |
9.00 |
9.1M |
| 2024-07-01 |
9.15 |
9.26 |
8.77 |
8.98 |
12.9M |
| 2024-06-28 |
8.75 |
9.55 |
8.47 |
9.26 |
19.4M |
| 2024-06-27 |
8.70 |
9.22 |
8.55 |
8.70 |
14.9M |
| 2024-06-26 |
8.11 |
8.64 |
7.99 |
8.62 |
8.9M |
| 2024-06-25 |
8.41 |
8.48 |
8.06 |
8.13 |
8.4M |
| 2024-06-24 |
8.94 |
8.97 |
8.31 |
8.32 |
8.3M |
| 2024-06-21 |
9.05 |
9.05 |
8.71 |
8.96 |
6.0M |
| 2024-06-20 |
9.31 |
9.39 |
9.05 |
9.09 |
7.1M |
| 2024-06-19 |
9.35 |
9.45 |
9.25 |
9.31 |
6.6M |
| 2024-06-18 |
9.22 |
9.43 |
9.22 |
9.41 |
9.7M |
| 2024-06-17 |
8.95 |
9.36 |
8.87 |
9.25 |
11.4M |
| 2024-06-14 |
9.04 |
9.11 |
8.82 |
9.03 |
8.0M |
| 2024-06-13 |
8.92 |
9.27 |
8.88 |
9.10 |
13.4M |
| 2024-06-12 |
8.70 |
9.19 |
8.70 |
9.02 |
12.7M |
| 2024-06-11 |
8.34 |
8.62 |
7.91 |
8.62 |
9.3M |
| 2024-06-07 |
8.50 |
8.75 |
8.23 |
8.33 |
12.3M |
| 2024-06-06 |
8.76 |
9.10 |
8.20 |
8.32 |
13.7M |
| 2024-06-05 |
9.09 |
9.15 |
8.74 |
8.80 |
12.3M |
| 2024-06-04 |
9.66 |
9.68 |
8.99 |
9.15 |
16.5M |
| 2024-06-03 |
9.73 |
9.97 |
9.46 |
9.60 |
21.3M |
| 2024-05-31 |
9.10 |
10.01 |
9.10 |
9.74 |
26.1M |
| 2024-05-30 |
8.92 |
9.37 |
8.75 |
9.08 |
12.0M |
| 2024-05-29 |
8.96 |
9.21 |
8.86 |
9.08 |
10.5M |
| 2024-05-28 |
9.07 |
9.07 |
8.82 |
8.88 |
7.7M |
| 2024-05-27 |
9.00 |
9.10 |
8.73 |
9.08 |
12.8M |
| 2024-05-24 |
9.41 |
9.71 |
9.08 |
9.10 |
19.2M |
| 2024-05-23 |
9.38 |
9.88 |
9.35 |
9.52 |
27.2M |
| 2024-05-22 |
9.12 |
9.48 |
9.08 |
9.38 |
17.7M |
| 2024-05-21 |
8.84 |
9.43 |
8.83 |
9.24 |
16.9M |
| 2024-05-20 |
8.97 |
8.97 |
8.79 |
8.85 |
5.1M |
| 2024-05-17 |
8.72 |
8.90 |
8.55 |
8.90 |
5.2M |
| 2024-05-16 |
8.48 |
8.72 |
8.48 |
8.65 |
4.6M |
| 2024-05-15 |
8.55 |
8.66 |
8.39 |
8.47 |
4.1M |
| 2024-05-14 |
8.45 |
8.71 |
8.39 |
8.54 |
5.1M |
| 2024-05-13 |
8.68 |
8.68 |
8.30 |
8.37 |
5.0M |
| 2024-05-10 |
8.95 |
8.96 |
8.57 |
8.62 |
5.5M |
| 2024-05-09 |
8.86 |
9.01 |
8.85 |
8.89 |
3.9M |
| 2024-05-08 |
9.06 |
9.06 |
8.82 |
8.86 |
4.4M |
| 2024-05-07 |
9.09 |
9.15 |
8.97 |
9.04 |
5.4M |
| 2024-05-06 |
9.09 |
9.17 |
8.90 |
9.08 |
8.7M |
| 2024-04-30 |
8.99 |
9.08 |
8.83 |
8.90 |
7.2M |
| 2024-04-29 |
8.70 |
9.02 |
8.65 |
9.01 |
8.9M |
| 2024-04-26 |
8.40 |
8.70 |
8.36 |
8.60 |
7.7M |
| 2024-04-25 |
8.39 |
8.75 |
8.22 |
8.46 |
9.9M |
| 2024-04-24 |
7.97 |
8.21 |
7.87 |
8.20 |
6.8M |
| 2024-04-23 |
7.83 |
8.06 |
7.72 |
7.85 |
6.3M |
| 2024-04-22 |
7.72 |
7.90 |
7.43 |
7.72 |
4.6M |
| 2024-04-19 |
7.93 |
8.05 |
7.74 |
7.80 |
6.1M |
| 2024-04-18 |
8.16 |
8.30 |
7.84 |
7.98 |
8.9M |
| 2024-04-17 |
7.17 |
8.10 |
7.17 |
8.08 |
12.3M |
| 2024-04-16 |
7.83 |
7.86 |
6.94 |
7.03 |
10.6M |
| 2024-04-15 |
8.43 |
8.60 |
7.73 |
7.92 |
10.2M |
| 2024-04-12 |
8.72 |
8.84 |
8.52 |
8.55 |
7.4M |
| 2024-04-11 |
8.61 |
8.88 |
8.58 |
8.71 |
6.8M |
| 2024-04-10 |
9.12 |
9.14 |
8.59 |
8.70 |
8.5M |
| 2024-04-09 |
8.96 |
9.17 |
8.91 |
9.14 |
6.8M |
| 2024-04-08 |
9.40 |
9.43 |
8.91 |
8.91 |
7.9M |
| 2024-04-03 |
9.83 |
9.83 |
9.26 |
9.42 |
9.9M |
| 2024-04-02 |
10.08 |
10.11 |
9.70 |
9.84 |
12.6M |
| 2024-04-01 |
9.89 |
10.28 |
9.57 |
10.21 |
18.9M |
| 2024-03-29 |
9.22 |
9.77 |
9.03 |
9.76 |
14.7M |
| 2024-03-28 |
8.89 |
9.37 |
8.80 |
9.20 |
9.4M |
| 2024-03-27 |
9.40 |
9.43 |
8.80 |
8.85 |
10.0M |
| 2024-03-26 |
9.50 |
9.74 |
9.19 |
9.42 |
9.3M |
| 2024-03-25 |
10.08 |
10.18 |
9.56 |
9.56 |
12.1M |
| 2024-03-22 |
10.23 |
10.35 |
10.05 |
10.13 |
10.8M |
| 2024-03-21 |
10.38 |
10.39 |
10.03 |
10.29 |
13.9M |
| 2024-03-20 |
10.29 |
10.45 |
10.17 |
10.36 |
16.0M |
| 2024-03-19 |
10.20 |
10.55 |
10.13 |
10.33 |
24.2M |
| 2024-03-18 |
9.90 |
10.15 |
9.80 |
10.15 |
15.5M |
| 2024-03-15 |
9.58 |
9.89 |
9.41 |
9.80 |
10.9M |
| 2024-03-14 |
9.87 |
9.89 |
9.39 |
9.58 |
14.0M |
| 2024-03-13 |
9.83 |
9.99 |
9.76 |
9.83 |
15.4M |
| 2024-03-12 |
9.82 |
9.91 |
9.64 |
9.82 |
14.9M |
| 2024-03-11 |
9.78 |
9.92 |
9.56 |
9.81 |
16.4M |
| 2024-03-08 |
9.64 |
10.13 |
9.55 |
9.94 |
18.4M |
| 2024-03-07 |
10.06 |
10.29 |
9.61 |
9.65 |
25.2M |
| 2024-03-06 |
9.96 |
10.68 |
9.62 |
10.21 |
32.8M |
| 2024-03-05 |
9.58 |
10.50 |
9.47 |
10.17 |
35.1M |
| 2024-03-04 |
9.60 |
10.26 |
9.26 |
9.89 |
29.1M |
| 2024-03-01 |
8.81 |
9.77 |
8.78 |
9.49 |
27.2M |
| 2024-02-29 |
8.21 |
8.86 |
8.16 |
8.86 |
16.1M |
| 2024-02-28 |
9.23 |
9.43 |
8.28 |
8.34 |
25.0M |
| 2024-02-27 |
8.88 |
9.43 |
8.77 |
9.40 |
17.4M |
| 2024-02-26 |
8.66 |
9.13 |
8.65 |
8.89 |
18.5M |
| 2024-02-23 |
8.28 |
8.73 |
8.16 |
8.63 |
15.6M |
| 2024-02-22 |
7.93 |
8.26 |
7.90 |
8.21 |
12.8M |
| 2024-02-21 |
7.78 |
8.18 |
7.71 |
7.94 |
15.4M |
| 2024-02-20 |
7.77 |
7.93 |
7.54 |
7.85 |
13.1M |
| 2024-02-19 |
7.41 |
7.83 |
7.41 |
7.75 |
15.5M |
| 2024-02-08 |
6.43 |
7.55 |
6.43 |
7.38 |
17.5M |
| 2024-02-07 |
6.91 |
7.10 |
6.48 |
6.54 |
14.5M |
| 2024-02-06 |
6.69 |
7.26 |
6.08 |
6.92 |
17.6M |
| 2024-02-05 |
7.58 |
7.58 |
6.57 |
6.63 |
15.9M |
| 2024-02-02 |
7.97 |
8.22 |
7.31 |
7.59 |
15.3M |
| 2024-02-01 |
7.94 |
8.27 |
7.86 |
8.09 |
13.7M |
| 2024-01-31 |
8.80 |
8.98 |
7.99 |
8.01 |
19.0M |
| 2024-01-30 |
9.51 |
9.90 |
8.60 |
8.83 |
21.4M |
| 2024-01-29 |
10.84 |
11.13 |
10.53 |
10.60 |
12.1M |
| 2024-01-26 |
11.18 |
11.33 |
10.84 |
10.84 |
16.6M |
| 2024-01-25 |
11.30 |
11.60 |
10.80 |
11.38 |
20.7M |
| 2024-01-24 |
10.74 |
11.38 |
10.70 |
11.32 |
19.7M |
| 2024-01-23 |
10.80 |
11.07 |
10.36 |
10.92 |
19.1M |
| 2024-01-22 |
10.88 |
11.99 |
10.64 |
11.14 |
22.4M |
| 2024-01-19 |
11.82 |
11.91 |
10.90 |
10.90 |
24.0M |
| 2024-01-18 |
11.68 |
12.08 |
11.33 |
12.08 |
26.5M |
| 2024-01-17 |
12.18 |
12.18 |
11.49 |
11.54 |
23.7M |
| 2024-01-16 |
11.99 |
12.35 |
11.86 |
12.34 |
32.7M |
| 2024-01-15 |
12.25 |
12.49 |
11.95 |
12.05 |
23.3M |
| 2024-01-12 |
12.79 |
13.00 |
12.00 |
12.33 |
45.0M |
| 2024-01-11 |
10.48 |
12.71 |
10.41 |
12.71 |
40.1M |
| 2024-01-10 |
11.30 |
11.35 |
10.58 |
10.59 |
23.4M |
| 2024-01-09 |
11.77 |
12.33 |
11.26 |
11.55 |
26.9M |
| 2024-01-08 |
12.11 |
12.51 |
11.59 |
11.66 |
32.4M |
| 2024-01-05 |
11.20 |
13.00 |
11.17 |
12.07 |
41.7M |
| 2024-01-04 |
11.53 |
11.56 |
11.20 |
11.22 |
16.1M |
| 2024-01-03 |
11.99 |
12.17 |
11.66 |
11.74 |
22.0M |
| 2024-01-02 |
11.94 |
12.56 |
11.72 |
12.32 |
32.4M |