| 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 |
40.50 |
41.66 |
38.40 |
38.54 |
15.7M |
| 2024-12-30 |
40.34 |
42.88 |
38.68 |
40.41 |
18.7M |
| 2024-12-27 |
39.76 |
40.51 |
38.60 |
38.98 |
15.8M |
| 2024-12-26 |
35.03 |
41.64 |
34.98 |
40.35 |
24.7M |
| 2024-12-25 |
31.86 |
37.77 |
31.00 |
35.88 |
21.5M |
| 2024-12-24 |
32.04 |
33.31 |
30.73 |
31.74 |
9.9M |
| 2024-12-23 |
34.00 |
36.25 |
31.65 |
32.03 |
12.3M |
| 2024-12-20 |
33.16 |
35.50 |
32.80 |
34.24 |
15.4M |
| 2024-12-19 |
29.50 |
34.86 |
29.35 |
33.85 |
18.0M |
| 2024-12-18 |
30.90 |
31.09 |
29.30 |
29.88 |
8.6M |
| 2024-12-17 |
30.75 |
31.18 |
29.50 |
30.34 |
9.3M |
| 2024-12-16 |
32.80 |
33.60 |
30.88 |
31.08 |
11.8M |
| 2024-12-13 |
31.05 |
33.59 |
30.81 |
32.87 |
14.7M |
| 2024-12-12 |
32.67 |
33.29 |
30.59 |
31.36 |
13.1M |
| 2024-12-11 |
28.70 |
32.88 |
28.66 |
32.15 |
17.4M |
| 2024-12-10 |
30.66 |
30.88 |
28.84 |
28.86 |
14.0M |
| 2024-12-09 |
27.60 |
29.40 |
27.50 |
29.10 |
12.4M |
| 2024-12-06 |
28.68 |
28.84 |
27.36 |
27.97 |
8.9M |
| 2024-12-05 |
27.30 |
28.59 |
27.18 |
28.33 |
11.4M |
| 2024-12-04 |
27.91 |
28.90 |
27.00 |
27.15 |
12.8M |
| 2024-12-03 |
26.60 |
28.77 |
26.56 |
28.45 |
18.2M |
| 2024-12-02 |
25.76 |
27.87 |
25.40 |
26.89 |
14.1M |
| 2024-11-29 |
26.00 |
26.64 |
25.60 |
25.76 |
12.0M |
| 2024-11-28 |
26.10 |
27.22 |
25.60 |
26.34 |
15.2M |
| 2024-11-27 |
25.75 |
26.16 |
24.45 |
25.90 |
12.5M |
| 2024-11-26 |
24.31 |
25.88 |
24.10 |
25.72 |
13.8M |
| 2024-11-25 |
24.02 |
24.55 |
23.63 |
24.46 |
7.4M |
| 2024-11-22 |
25.06 |
26.34 |
24.08 |
24.25 |
13.2M |
| 2024-11-21 |
24.50 |
25.00 |
24.00 |
24.90 |
6.9M |
| 2024-11-20 |
23.57 |
24.98 |
23.47 |
24.59 |
8.4M |
| 2024-11-19 |
22.60 |
23.46 |
22.49 |
23.46 |
4.1M |
| 2024-11-18 |
23.78 |
24.34 |
22.39 |
22.48 |
4.9M |
| 2024-11-15 |
23.81 |
24.48 |
23.32 |
23.32 |
4.5M |
| 2024-11-14 |
24.67 |
24.86 |
23.76 |
23.85 |
4.8M |
| 2024-11-13 |
24.71 |
24.85 |
23.96 |
24.79 |
5.0M |
| 2024-11-12 |
25.10 |
25.45 |
24.47 |
24.74 |
8.2M |
| 2024-11-11 |
24.30 |
25.20 |
24.14 |
25.02 |
10.1M |
| 2024-11-08 |
24.38 |
25.23 |
24.11 |
24.31 |
10.1M |
| 2024-11-07 |
23.58 |
24.40 |
23.50 |
24.29 |
8.6M |
| 2024-11-06 |
23.56 |
23.69 |
22.94 |
23.19 |
5.3M |
| 2024-11-05 |
22.36 |
23.56 |
22.25 |
23.36 |
6.1M |
| 2024-11-04 |
22.12 |
22.50 |
21.93 |
22.36 |
4.1M |
| 2024-11-01 |
23.21 |
23.37 |
22.00 |
22.12 |
5.9M |
| 2024-10-31 |
23.30 |
23.56 |
22.91 |
23.25 |
4.8M |
| 2024-10-30 |
23.45 |
23.87 |
22.98 |
23.33 |
4.7M |
| 2024-10-29 |
24.45 |
24.45 |
23.43 |
23.43 |
8.7M |
| 2024-10-28 |
24.95 |
24.98 |
24.45 |
24.70 |
5.0M |
| 2024-10-25 |
24.26 |
25.07 |
24.08 |
24.94 |
6.1M |
| 2024-10-24 |
24.02 |
24.54 |
23.96 |
24.07 |
4.4M |
| 2024-10-23 |
24.68 |
25.06 |
24.05 |
24.27 |
7.9M |
| 2024-10-22 |
25.17 |
26.10 |
24.51 |
24.81 |
8.8M |
| 2024-10-21 |
24.19 |
25.86 |
24.19 |
25.09 |
14.3M |
| 2024-10-18 |
24.63 |
25.30 |
23.90 |
24.68 |
15.9M |
| 2024-10-17 |
22.60 |
24.01 |
22.45 |
23.00 |
9.8M |
| 2024-10-16 |
22.32 |
23.01 |
22.13 |
22.32 |
4.4M |
| 2024-10-15 |
23.28 |
23.94 |
22.80 |
22.81 |
5.9M |
| 2024-10-14 |
22.62 |
23.55 |
21.85 |
23.48 |
5.4M |
| 2024-10-11 |
23.90 |
23.90 |
22.00 |
22.45 |
5.6M |
| 2024-10-10 |
23.98 |
25.10 |
23.68 |
23.89 |
5.6M |
| 2024-10-09 |
25.97 |
26.42 |
23.58 |
23.60 |
9.9M |
| 2024-10-08 |
28.60 |
28.60 |
25.21 |
27.72 |
12.6M |
| 2024-09-30 |
22.70 |
24.38 |
21.70 |
24.07 |
11.1M |
| 2024-09-27 |
19.50 |
21.26 |
19.48 |
20.75 |
7.3M |
| 2024-09-26 |
18.53 |
19.22 |
18.50 |
19.21 |
3.4M |
| 2024-09-25 |
18.77 |
19.24 |
18.48 |
18.64 |
3.6M |
| 2024-09-24 |
18.08 |
18.63 |
17.76 |
18.63 |
2.8M |
| 2024-09-23 |
18.10 |
18.31 |
17.82 |
17.96 |
1.5M |
| 2024-09-20 |
18.27 |
18.43 |
18.10 |
18.20 |
1.4M |
| 2024-09-19 |
18.21 |
18.60 |
18.06 |
18.38 |
1.8M |
| 2024-09-18 |
18.29 |
18.35 |
17.74 |
18.12 |
1.5M |
| 2024-09-13 |
18.70 |
18.82 |
18.17 |
18.27 |
1.8M |
| 2024-09-12 |
18.96 |
19.21 |
18.72 |
18.72 |
1.5M |
| 2024-09-11 |
18.80 |
19.12 |
18.68 |
18.91 |
1.5M |
| 2024-09-10 |
18.54 |
18.95 |
18.01 |
18.92 |
2.8M |
| 2024-09-09 |
18.59 |
18.70 |
18.30 |
18.44 |
1.3M |
| 2024-09-06 |
19.20 |
19.34 |
18.60 |
18.60 |
1.7M |
| 2024-09-05 |
19.38 |
19.48 |
19.13 |
19.16 |
1.6M |
| 2024-09-04 |
19.38 |
19.51 |
19.01 |
19.30 |
2.0M |
| 2024-09-03 |
19.38 |
19.69 |
19.22 |
19.54 |
2.2M |
| 2024-09-02 |
19.70 |
20.16 |
19.43 |
19.46 |
4.0M |
| 2024-08-30 |
19.20 |
19.94 |
19.20 |
19.75 |
5.5M |
| 2024-08-29 |
18.41 |
19.06 |
18.31 |
18.91 |
2.9M |
| 2024-08-28 |
18.02 |
18.54 |
17.91 |
18.48 |
2.3M |
| 2024-08-27 |
18.31 |
18.98 |
17.96 |
18.07 |
3.2M |
| 2024-08-26 |
18.00 |
18.70 |
18.00 |
18.32 |
1.9M |
| 2024-08-23 |
17.91 |
18.12 |
17.56 |
18.03 |
1.3M |
| 2024-08-22 |
18.20 |
18.38 |
17.86 |
17.88 |
1.3M |
| 2024-08-21 |
18.06 |
18.36 |
18.00 |
18.20 |
1.2M |
| 2024-08-20 |
18.62 |
18.62 |
18.07 |
18.14 |
1.5M |
| 2024-08-19 |
19.08 |
19.08 |
18.23 |
18.27 |
3.2M |
| 2024-08-16 |
18.95 |
19.37 |
18.91 |
19.11 |
2.7M |
| 2024-08-15 |
18.78 |
19.10 |
18.58 |
18.96 |
1.9M |
| 2024-08-14 |
18.98 |
19.25 |
18.73 |
18.84 |
2.1M |
| 2024-08-13 |
18.63 |
18.97 |
18.39 |
18.95 |
1.7M |
| 2024-08-12 |
19.00 |
19.14 |
18.53 |
18.66 |
1.8M |
| 2024-08-09 |
18.96 |
19.25 |
18.65 |
18.66 |
2.0M |
| 2024-08-08 |
19.18 |
19.26 |
18.61 |
18.96 |
1.9M |
| 2024-08-07 |
19.03 |
19.52 |
18.95 |
19.21 |
2.3M |
| 2024-08-06 |
18.80 |
19.09 |
18.78 |
19.04 |
2.6M |
| 2024-08-05 |
19.27 |
19.57 |
18.47 |
18.47 |
3.9M |
| 2024-08-02 |
20.25 |
20.31 |
19.38 |
19.44 |
4.2M |
| 2024-08-01 |
20.34 |
20.93 |
20.21 |
20.45 |
6.1M |
| 2024-07-31 |
19.68 |
20.49 |
19.58 |
20.32 |
5.1M |
| 2024-07-30 |
19.73 |
19.85 |
19.36 |
19.56 |
2.8M |
| 2024-07-29 |
20.11 |
20.22 |
19.73 |
19.84 |
3.6M |
| 2024-07-26 |
20.48 |
20.70 |
20.13 |
20.26 |
4.0M |
| 2024-07-25 |
20.33 |
20.65 |
19.93 |
20.51 |
6.6M |
| 2024-07-24 |
19.75 |
21.43 |
19.75 |
20.66 |
12.3M |
| 2024-07-23 |
19.60 |
20.04 |
19.30 |
19.33 |
7.1M |
| 2024-07-22 |
18.22 |
20.17 |
18.03 |
20.09 |
9.4M |
| 2024-07-19 |
18.04 |
18.45 |
17.94 |
18.16 |
1.7M |
| 2024-07-18 |
18.00 |
18.17 |
17.55 |
18.06 |
1.9M |
| 2024-07-17 |
18.30 |
18.55 |
18.10 |
18.13 |
1.5M |
| 2024-07-16 |
18.88 |
18.88 |
17.97 |
18.50 |
2.4M |
| 2024-07-15 |
19.06 |
19.06 |
18.38 |
18.43 |
2.2M |
| 2024-07-12 |
18.98 |
19.25 |
18.83 |
19.06 |
2.5M |
| 2024-07-11 |
18.43 |
18.97 |
18.43 |
18.94 |
3.3M |
| 2024-07-10 |
17.98 |
18.37 |
17.90 |
18.02 |
2.1M |
| 2024-07-09 |
17.34 |
18.15 |
17.19 |
18.09 |
3.1M |
| 2024-07-08 |
17.72 |
18.16 |
17.27 |
17.35 |
2.8M |
| 2024-07-05 |
17.32 |
17.79 |
17.05 |
17.72 |
2.3M |
| 2024-07-04 |
17.87 |
18.08 |
17.20 |
17.32 |
2.8M |
| 2024-07-03 |
18.31 |
18.31 |
17.70 |
17.87 |
2.9M |
| 2024-07-02 |
19.16 |
19.18 |
18.30 |
18.40 |
2.6M |
| 2024-07-01 |
19.35 |
19.45 |
18.48 |
19.05 |
3.5M |
| 2024-06-28 |
19.23 |
19.90 |
19.07 |
19.44 |
2.3M |
| 2024-06-27 |
20.41 |
20.54 |
19.21 |
19.37 |
3.7M |
| 2024-06-26 |
19.90 |
20.45 |
19.50 |
20.40 |
3.0M |
| 2024-06-25 |
20.21 |
20.44 |
19.67 |
19.87 |
2.5M |
| 2024-06-24 |
21.30 |
21.30 |
20.03 |
20.19 |
3.5M |
| 2024-06-21 |
21.51 |
21.51 |
20.95 |
21.25 |
3.7M |
| 2024-06-20 |
21.94 |
22.60 |
21.59 |
21.79 |
5.2M |
| 2024-06-19 |
21.54 |
22.39 |
21.39 |
22.06 |
7.1M |
| 2024-06-18 |
20.50 |
21.30 |
20.40 |
21.27 |
4.1M |
| 2024-06-17 |
20.49 |
20.75 |
20.29 |
20.50 |
2.0M |
| 2024-06-14 |
20.47 |
20.85 |
20.10 |
20.64 |
3.4M |
| 2024-06-13 |
20.11 |
20.68 |
20.03 |
20.42 |
3.2M |
| 2024-06-12 |
19.90 |
20.43 |
19.80 |
20.14 |
2.4M |
| 2024-06-11 |
19.32 |
19.88 |
19.10 |
19.84 |
2.9M |
| 2024-06-07 |
19.50 |
19.88 |
19.37 |
19.67 |
2.9M |
| 2024-06-06 |
20.41 |
20.54 |
19.10 |
19.32 |
4.3M |
| 2024-06-05 |
20.70 |
20.76 |
20.21 |
20.24 |
1.8M |
| 2024-06-04 |
21.12 |
21.12 |
20.41 |
20.81 |
3.2M |
| 2024-06-03 |
21.90 |
21.99 |
21.05 |
21.16 |
3.3M |
| 2024-05-31 |
21.54 |
22.22 |
21.41 |
21.90 |
3.6M |
| 2024-05-30 |
21.59 |
21.79 |
21.25 |
21.60 |
2.5M |
| 2024-05-29 |
21.36 |
22.10 |
21.35 |
21.55 |
2.9M |
| 2024-05-28 |
21.66 |
21.67 |
21.23 |
21.33 |
2.2M |
| 2024-05-27 |
21.83 |
22.03 |
21.18 |
21.66 |
4.3M |
| 2024-05-24 |
21.63 |
22.47 |
21.50 |
21.98 |
5.2M |
| 2024-05-23 |
22.37 |
22.39 |
21.57 |
21.63 |
2.9M |
| 2024-05-22 |
21.94 |
22.33 |
21.85 |
22.21 |
2.7M |
| 2024-05-21 |
22.10 |
22.59 |
21.82 |
21.98 |
2.6M |
| 2024-05-20 |
22.37 |
22.49 |
21.96 |
22.21 |
2.7M |
| 2024-05-17 |
22.13 |
22.40 |
21.83 |
22.38 |
2.6M |
| 2024-05-16 |
22.20 |
22.58 |
22.00 |
22.18 |
3.0M |
| 2024-05-15 |
22.16 |
22.60 |
21.87 |
22.03 |
2.9M |
| 2024-05-14 |
22.01 |
22.57 |
21.95 |
22.16 |
2.6M |
| 2024-05-13 |
22.41 |
22.65 |
21.92 |
22.07 |
3.4M |
| 2024-05-10 |
23.55 |
23.57 |
22.71 |
22.76 |
3.0M |
| 2024-05-09 |
23.16 |
23.63 |
23.12 |
23.42 |
3.0M |
| 2024-05-08 |
23.70 |
23.70 |
23.07 |
23.15 |
3.6M |
| 2024-05-07 |
23.82 |
24.23 |
23.62 |
23.76 |
4.6M |
| 2024-05-06 |
24.28 |
24.37 |
23.60 |
23.86 |
5.9M |
| 2024-04-30 |
23.98 |
24.12 |
23.53 |
23.79 |
3.9M |
| 2024-04-29 |
23.82 |
24.24 |
23.43 |
24.08 |
7.7M |
| 2024-04-26 |
23.00 |
24.42 |
22.82 |
24.01 |
5.8M |
| 2024-04-25 |
22.99 |
23.55 |
22.75 |
22.81 |
3.6M |
| 2024-04-24 |
22.35 |
23.03 |
22.29 |
23.00 |
3.7M |
| 2024-04-23 |
22.30 |
22.85 |
22.04 |
22.35 |
3.5M |
| 2024-04-22 |
22.11 |
22.38 |
21.11 |
21.88 |
4.4M |
| 2024-04-19 |
22.31 |
22.50 |
21.93 |
22.35 |
3.5M |
| 2024-04-18 |
22.15 |
23.18 |
21.41 |
22.31 |
5.4M |
| 2024-04-17 |
20.60 |
22.10 |
20.60 |
22.03 |
5.2M |
| 2024-04-16 |
21.82 |
21.98 |
20.10 |
20.30 |
5.7M |
| 2024-04-15 |
23.00 |
23.20 |
21.68 |
22.07 |
4.3M |
| 2024-04-12 |
23.28 |
23.41 |
22.74 |
22.76 |
3.3M |
| 2024-04-11 |
23.25 |
23.47 |
22.82 |
23.00 |
3.2M |
| 2024-04-10 |
24.18 |
24.23 |
22.97 |
23.25 |
3.9M |
| 2024-04-09 |
24.19 |
24.40 |
23.71 |
24.11 |
3.1M |
| 2024-04-08 |
24.80 |
25.01 |
24.06 |
24.08 |
4.7M |
| 2024-04-03 |
25.45 |
25.51 |
24.28 |
24.51 |
5.0M |
| 2024-04-02 |
25.99 |
26.03 |
25.12 |
25.45 |
3.3M |
| 2024-04-01 |
26.03 |
26.38 |
25.83 |
26.03 |
3.5M |
| 2024-03-29 |
25.29 |
25.79 |
25.00 |
25.74 |
3.0M |
| 2024-03-28 |
24.70 |
25.67 |
24.50 |
25.23 |
5.2M |
| 2024-03-27 |
26.23 |
26.27 |
24.40 |
24.45 |
6.9M |
| 2024-03-26 |
26.50 |
26.85 |
25.76 |
26.24 |
6.0M |
| 2024-03-25 |
27.01 |
27.85 |
26.44 |
26.50 |
5.2M |
| 2024-03-22 |
27.42 |
27.88 |
27.10 |
27.28 |
5.3M |
| 2024-03-21 |
27.93 |
28.30 |
27.15 |
27.40 |
6.4M |
| 2024-03-20 |
27.84 |
28.22 |
27.60 |
27.98 |
5.8M |
| 2024-03-19 |
28.46 |
28.60 |
27.75 |
27.77 |
7.6M |
| 2024-03-18 |
27.97 |
28.99 |
27.68 |
28.78 |
8.2M |
| 2024-03-15 |
27.49 |
27.86 |
27.11 |
27.82 |
4.2M |
| 2024-03-14 |
27.01 |
27.97 |
26.85 |
27.53 |
4.6M |
| 2024-03-13 |
28.00 |
28.28 |
27.56 |
27.70 |
6.2M |
| 2024-03-12 |
28.50 |
28.55 |
27.50 |
27.72 |
8.4M |
| 2024-03-11 |
27.27 |
28.80 |
26.67 |
28.65 |
11.6M |
| 2024-03-08 |
26.70 |
27.96 |
26.69 |
27.76 |
7.7M |
| 2024-03-07 |
28.15 |
28.43 |
26.78 |
26.87 |
8.0M |
| 2024-03-06 |
26.90 |
28.50 |
26.65 |
28.16 |
8.9M |
| 2024-03-05 |
27.50 |
29.50 |
27.07 |
27.62 |
13.7M |
| 2024-03-04 |
27.49 |
30.00 |
26.65 |
28.44 |
20.8M |
| 2024-03-01 |
24.40 |
26.17 |
24.30 |
25.87 |
10.1M |
| 2024-02-29 |
22.80 |
24.60 |
22.72 |
24.52 |
9.5M |
| 2024-02-28 |
24.90 |
25.80 |
22.88 |
23.09 |
14.8M |
| 2024-02-27 |
22.70 |
24.28 |
22.28 |
24.19 |
9.9M |
| 2024-02-26 |
21.43 |
23.17 |
21.42 |
22.49 |
11.0M |
| 2024-02-23 |
21.03 |
22.10 |
21.03 |
21.70 |
11.5M |
| 2024-02-22 |
20.49 |
22.11 |
20.49 |
20.59 |
13.1M |
| 2024-02-21 |
18.94 |
19.79 |
18.68 |
19.20 |
8.2M |
| 2024-02-20 |
18.78 |
20.50 |
18.20 |
19.50 |
8.4M |
| 2024-02-19 |
18.38 |
19.10 |
18.10 |
18.93 |
6.7M |
| 2024-02-08 |
16.10 |
17.86 |
15.80 |
17.74 |
6.2M |
| 2024-02-07 |
16.35 |
16.99 |
15.63 |
15.96 |
5.2M |
| 2024-02-06 |
15.28 |
16.60 |
14.45 |
16.30 |
5.9M |
| 2024-02-05 |
17.33 |
17.33 |
15.01 |
15.50 |
5.6M |
| 2024-02-02 |
18.35 |
18.74 |
16.67 |
17.34 |
4.5M |
| 2024-02-01 |
18.51 |
18.85 |
18.03 |
18.36 |
3.0M |
| 2024-01-31 |
19.70 |
19.98 |
18.53 |
18.68 |
3.2M |
| 2024-01-30 |
20.09 |
20.56 |
19.70 |
19.77 |
2.5M |
| 2024-01-29 |
21.19 |
21.30 |
20.21 |
20.26 |
2.3M |
| 2024-01-26 |
21.46 |
21.65 |
20.90 |
20.97 |
2.4M |
| 2024-01-25 |
20.88 |
21.58 |
20.48 |
21.50 |
3.0M |
| 2024-01-24 |
20.92 |
21.13 |
20.01 |
20.83 |
3.2M |
| 2024-01-23 |
20.50 |
21.00 |
20.25 |
20.80 |
2.9M |
| 2024-01-22 |
21.84 |
22.03 |
20.32 |
20.46 |
3.6M |
| 2024-01-19 |
22.51 |
22.59 |
21.81 |
21.84 |
2.0M |
| 2024-01-18 |
22.29 |
22.62 |
21.65 |
22.51 |
3.6M |
| 2024-01-17 |
23.20 |
23.23 |
22.42 |
22.42 |
2.1M |
| 2024-01-16 |
23.50 |
23.80 |
22.84 |
23.24 |
3.2M |
| 2024-01-15 |
23.82 |
23.89 |
23.29 |
23.57 |
1.9M |
| 2024-01-12 |
24.15 |
24.39 |
23.70 |
23.80 |
2.5M |
| 2024-01-11 |
23.30 |
24.25 |
23.30 |
24.13 |
2.5M |
| 2024-01-10 |
23.28 |
23.90 |
23.15 |
23.58 |
2.5M |
| 2024-01-09 |
23.87 |
24.25 |
23.24 |
23.49 |
3.7M |
| 2024-01-08 |
24.64 |
25.10 |
23.89 |
23.91 |
3.3M |
| 2024-01-05 |
25.43 |
25.58 |
24.45 |
24.63 |
2.9M |
| 2024-01-04 |
25.91 |
25.95 |
25.25 |
25.34 |
2.2M |
| 2024-01-03 |
26.17 |
26.40 |
25.60 |
25.88 |
2.2M |
| 2024-01-02 |
26.50 |
26.73 |
26.18 |
26.23 |
2.5M |