| 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 |
3.51 |
3.53 |
3.28 |
3.31 |
42.8M |
| 2024-12-30 |
3.41 |
3.65 |
3.27 |
3.51 |
67.4M |
| 2024-12-27 |
3.33 |
3.49 |
3.29 |
3.39 |
36.2M |
| 2024-12-26 |
3.33 |
3.52 |
3.30 |
3.35 |
41.3M |
| 2024-12-25 |
3.55 |
3.56 |
3.22 |
3.34 |
54.1M |
| 2024-12-24 |
3.55 |
3.68 |
3.40 |
3.50 |
64.1M |
| 2024-12-23 |
3.70 |
3.99 |
3.50 |
3.57 |
111.7M |
| 2024-12-20 |
3.40 |
3.73 |
3.39 |
3.73 |
43.6M |
| 2024-12-19 |
3.50 |
3.56 |
3.37 |
3.39 |
36.0M |
| 2024-12-18 |
3.54 |
3.61 |
3.40 |
3.53 |
33.8M |
| 2024-12-17 |
3.75 |
3.78 |
3.52 |
3.54 |
62.3M |
| 2024-12-16 |
3.69 |
3.90 |
3.56 |
3.77 |
76.5M |
| 2024-12-13 |
3.62 |
3.76 |
3.55 |
3.66 |
62.0M |
| 2024-12-12 |
3.44 |
3.70 |
3.44 |
3.62 |
71.4M |
| 2024-12-11 |
3.27 |
3.48 |
3.26 |
3.46 |
48.8M |
| 2024-12-10 |
3.48 |
3.48 |
3.27 |
3.30 |
43.0M |
| 2024-12-09 |
3.42 |
3.48 |
3.33 |
3.36 |
49.2M |
| 2024-12-06 |
3.45 |
3.56 |
3.42 |
3.44 |
48.6M |
| 2024-12-05 |
3.27 |
3.55 |
3.24 |
3.48 |
64.9M |
| 2024-12-04 |
3.41 |
3.44 |
3.24 |
3.30 |
58.6M |
| 2024-12-03 |
3.38 |
3.47 |
3.32 |
3.44 |
52.3M |
| 2024-12-02 |
3.25 |
3.39 |
3.18 |
3.38 |
60.3M |
| 2024-11-29 |
3.22 |
3.33 |
3.17 |
3.25 |
56.0M |
| 2024-11-28 |
3.04 |
3.28 |
3.01 |
3.22 |
77.3M |
| 2024-11-27 |
3.08 |
3.12 |
2.96 |
3.04 |
32.9M |
| 2024-11-26 |
3.06 |
3.13 |
2.98 |
3.08 |
48.8M |
| 2024-11-25 |
3.08 |
3.20 |
3.02 |
3.08 |
54.1M |
| 2024-11-22 |
3.10 |
3.15 |
2.97 |
2.98 |
48.0M |
| 2024-11-21 |
2.97 |
3.23 |
2.95 |
3.13 |
79.0M |
| 2024-11-20 |
2.85 |
3.06 |
2.84 |
2.98 |
45.9M |
| 2024-11-19 |
2.80 |
2.87 |
2.75 |
2.86 |
29.8M |
| 2024-11-18 |
2.89 |
2.96 |
2.74 |
2.82 |
46.6M |
| 2024-11-15 |
3.00 |
3.02 |
2.83 |
2.84 |
43.2M |
| 2024-11-14 |
3.12 |
3.17 |
3.02 |
3.03 |
34.9M |
| 2024-11-13 |
3.10 |
3.14 |
3.00 |
3.10 |
32.3M |
| 2024-11-12 |
3.08 |
3.18 |
3.07 |
3.12 |
42.6M |
| 2024-11-11 |
3.11 |
3.16 |
3.05 |
3.12 |
42.7M |
| 2024-11-08 |
3.22 |
3.33 |
3.13 |
3.16 |
70.0M |
| 2024-11-07 |
3.10 |
3.24 |
3.06 |
3.19 |
46.7M |
| 2024-11-06 |
3.13 |
3.31 |
3.11 |
3.16 |
60.3M |
| 2024-11-05 |
3.10 |
3.21 |
3.03 |
3.14 |
57.6M |
| 2024-11-04 |
2.97 |
3.18 |
2.97 |
3.10 |
60.9M |
| 2024-11-01 |
3.35 |
3.45 |
3.08 |
3.08 |
98.6M |
| 2024-10-31 |
3.60 |
3.60 |
3.35 |
3.42 |
147.8M |
| 2024-10-30 |
3.07 |
3.36 |
3.07 |
3.36 |
73.7M |
| 2024-10-29 |
3.12 |
3.36 |
3.04 |
3.05 |
128.5M |
| 2024-10-28 |
2.94 |
3.14 |
2.81 |
3.09 |
134.2M |
| 2024-10-25 |
2.62 |
2.85 |
2.61 |
2.85 |
67.3M |
| 2024-10-24 |
2.61 |
2.66 |
2.54 |
2.59 |
58.6M |
| 2024-10-23 |
3.13 |
3.14 |
2.58 |
2.62 |
150.3M |
| 2024-10-22 |
2.57 |
2.85 |
2.52 |
2.85 |
103.5M |
| 2024-10-21 |
2.49 |
2.75 |
2.49 |
2.59 |
99.7M |
| 2024-10-18 |
2.55 |
2.77 |
2.52 |
2.55 |
148.9M |
| 2024-10-17 |
2.29 |
2.52 |
2.25 |
2.52 |
101.6M |
| 2024-10-16 |
2.21 |
2.32 |
2.18 |
2.29 |
92.1M |
| 2024-10-15 |
2.05 |
2.23 |
2.02 |
2.23 |
76.1M |
| 2024-10-14 |
2.02 |
2.04 |
1.98 |
2.03 |
16.0M |
| 2024-10-11 |
2.06 |
2.06 |
1.97 |
1.98 |
21.0M |
| 2024-10-10 |
2.03 |
2.10 |
2.02 |
2.05 |
32.4M |
| 2024-10-09 |
2.20 |
2.20 |
2.00 |
2.00 |
45.8M |
| 2024-10-08 |
2.35 |
2.35 |
2.11 |
2.22 |
77.9M |
| 2024-09-30 |
2.05 |
2.14 |
1.96 |
2.14 |
53.6M |
| 2024-09-27 |
1.91 |
1.99 |
1.87 |
1.95 |
29.4M |
| 2024-09-26 |
1.80 |
1.89 |
1.80 |
1.88 |
23.9M |
| 2024-09-25 |
1.79 |
1.86 |
1.79 |
1.82 |
24.1M |
| 2024-09-24 |
1.73 |
1.79 |
1.73 |
1.78 |
15.4M |
| 2024-09-23 |
1.74 |
1.74 |
1.71 |
1.72 |
6.6M |
| 2024-09-20 |
1.72 |
1.74 |
1.70 |
1.73 |
10.9M |
| 2024-09-19 |
1.69 |
1.74 |
1.69 |
1.71 |
13.0M |
| 2024-09-18 |
1.71 |
1.72 |
1.65 |
1.68 |
16.1M |
| 2024-09-13 |
1.73 |
1.74 |
1.70 |
1.71 |
8.5M |
| 2024-09-12 |
1.70 |
1.74 |
1.69 |
1.71 |
10.7M |
| 2024-09-11 |
1.73 |
1.73 |
1.69 |
1.71 |
8.3M |
| 2024-09-10 |
1.73 |
1.75 |
1.70 |
1.73 |
9.6M |
| 2024-09-09 |
1.69 |
1.73 |
1.67 |
1.73 |
7.8M |
| 2024-09-06 |
1.73 |
1.75 |
1.69 |
1.69 |
7.8M |
| 2024-09-05 |
1.73 |
1.75 |
1.72 |
1.73 |
6.6M |
| 2024-09-04 |
1.75 |
1.76 |
1.72 |
1.73 |
8.7M |
| 2024-09-03 |
1.75 |
1.77 |
1.73 |
1.76 |
9.7M |
| 2024-09-02 |
1.72 |
1.80 |
1.72 |
1.75 |
16.4M |
| 2024-08-30 |
1.71 |
1.77 |
1.70 |
1.74 |
17.3M |
| 2024-08-29 |
1.70 |
1.71 |
1.68 |
1.70 |
6.0M |
| 2024-08-28 |
1.67 |
1.72 |
1.67 |
1.70 |
6.7M |
| 2024-08-27 |
1.72 |
1.73 |
1.68 |
1.69 |
6.5M |
| 2024-08-26 |
1.70 |
1.73 |
1.67 |
1.73 |
6.9M |
| 2024-08-23 |
1.70 |
1.71 |
1.67 |
1.69 |
6.5M |
| 2024-08-22 |
1.73 |
1.76 |
1.69 |
1.71 |
8.9M |
| 2024-08-21 |
1.78 |
1.78 |
1.73 |
1.73 |
9.9M |
| 2024-08-20 |
1.80 |
1.81 |
1.76 |
1.77 |
15.5M |
| 2024-08-19 |
1.75 |
1.90 |
1.75 |
1.80 |
26.1M |
| 2024-08-16 |
1.77 |
1.81 |
1.75 |
1.75 |
10.3M |
| 2024-08-15 |
1.74 |
1.78 |
1.72 |
1.78 |
10.0M |
| 2024-08-14 |
1.75 |
1.78 |
1.73 |
1.75 |
6.5M |
| 2024-08-13 |
1.73 |
1.76 |
1.71 |
1.75 |
9.1M |
| 2024-08-12 |
1.78 |
1.81 |
1.72 |
1.73 |
13.5M |
| 2024-08-09 |
1.78 |
1.82 |
1.76 |
1.79 |
16.6M |
| 2024-08-08 |
1.76 |
1.79 |
1.74 |
1.76 |
11.3M |
| 2024-08-07 |
1.77 |
1.78 |
1.73 |
1.76 |
6.5M |
| 2024-08-06 |
1.76 |
1.77 |
1.72 |
1.77 |
9.1M |
| 2024-08-05 |
1.79 |
1.80 |
1.73 |
1.74 |
11.6M |
| 2024-08-02 |
1.81 |
1.81 |
1.76 |
1.77 |
7.8M |
| 2024-08-01 |
1.82 |
1.84 |
1.78 |
1.80 |
11.0M |
| 2024-07-31 |
1.74 |
1.83 |
1.73 |
1.83 |
14.4M |
| 2024-07-30 |
1.68 |
1.74 |
1.67 |
1.74 |
12.1M |
| 2024-07-29 |
1.71 |
1.72 |
1.68 |
1.68 |
8.2M |
| 2024-07-26 |
1.73 |
1.73 |
1.71 |
1.72 |
4.6M |
| 2024-07-25 |
1.69 |
1.73 |
1.66 |
1.71 |
8.8M |
| 2024-07-24 |
1.75 |
1.77 |
1.70 |
1.70 |
7.4M |
| 2024-07-23 |
1.76 |
1.79 |
1.75 |
1.75 |
5.8M |
| 2024-07-22 |
1.79 |
1.80 |
1.75 |
1.77 |
6.1M |
| 2024-07-19 |
1.79 |
1.79 |
1.77 |
1.78 |
5.3M |
| 2024-07-18 |
1.79 |
1.80 |
1.75 |
1.78 |
7.6M |
| 2024-07-17 |
1.82 |
1.86 |
1.78 |
1.79 |
9.9M |
| 2024-07-16 |
1.81 |
1.82 |
1.79 |
1.80 |
5.5M |
| 2024-07-15 |
1.84 |
1.85 |
1.79 |
1.80 |
7.1M |
| 2024-07-12 |
1.85 |
1.90 |
1.83 |
1.84 |
10.2M |
| 2024-07-11 |
1.80 |
1.85 |
1.79 |
1.84 |
10.2M |
| 2024-07-10 |
1.80 |
1.80 |
1.76 |
1.77 |
5.4M |
| 2024-07-09 |
1.80 |
1.81 |
1.75 |
1.79 |
8.3M |
| 2024-07-08 |
1.86 |
1.88 |
1.76 |
1.79 |
11.1M |
| 2024-07-05 |
1.85 |
1.89 |
1.82 |
1.88 |
8.4M |
| 2024-07-04 |
1.91 |
1.91 |
1.83 |
1.84 |
10.7M |
| 2024-07-03 |
1.83 |
1.92 |
1.82 |
1.89 |
15.8M |
| 2024-07-02 |
1.79 |
1.97 |
1.79 |
1.86 |
20.3M |
| 2024-07-01 |
1.76 |
1.80 |
1.75 |
1.79 |
10.0M |
| 2024-06-28 |
1.76 |
1.81 |
1.74 |
1.77 |
11.3M |
| 2024-06-27 |
1.81 |
1.83 |
1.76 |
1.76 |
8.6M |
| 2024-06-26 |
1.77 |
1.82 |
1.72 |
1.81 |
12.1M |
| 2024-06-25 |
1.80 |
1.83 |
1.75 |
1.78 |
12.1M |
| 2024-06-24 |
1.85 |
1.86 |
1.78 |
1.78 |
12.7M |
| 2024-06-21 |
1.89 |
1.89 |
1.84 |
1.86 |
7.8M |
| 2024-06-20 |
1.95 |
1.98 |
1.88 |
1.88 |
13.3M |
| 2024-06-19 |
1.95 |
1.98 |
1.93 |
1.95 |
10.5M |
| 2024-06-18 |
1.89 |
1.97 |
1.88 |
1.96 |
12.8M |
| 2024-06-17 |
1.93 |
1.93 |
1.89 |
1.89 |
7.8M |
| 2024-06-14 |
1.90 |
1.94 |
1.89 |
1.92 |
10.1M |
| 2024-06-13 |
1.97 |
1.97 |
1.91 |
1.92 |
15.1M |
| 2024-06-12 |
1.90 |
2.00 |
1.87 |
1.98 |
21.2M |
| 2024-06-11 |
1.86 |
1.92 |
1.76 |
1.89 |
20.6M |
| 2024-06-07 |
1.91 |
1.98 |
1.85 |
1.87 |
26.3M |
| 2024-06-06 |
2.02 |
2.04 |
1.84 |
1.86 |
45.2M |
| 2024-06-05 |
1.85 |
2.04 |
1.82 |
2.04 |
60.7M |
| 2024-06-04 |
2.00 |
2.00 |
1.81 |
1.85 |
41.5M |
| 2024-06-03 |
2.06 |
2.06 |
1.99 |
2.01 |
21.1M |
| 2024-05-31 |
2.09 |
2.10 |
2.06 |
2.06 |
8.6M |
| 2024-05-30 |
2.09 |
2.13 |
2.06 |
2.08 |
12.1M |
| 2024-05-29 |
2.09 |
2.12 |
2.07 |
2.09 |
10.4M |
| 2024-05-28 |
2.12 |
2.14 |
2.07 |
2.09 |
9.7M |
| 2024-05-27 |
2.18 |
2.20 |
2.08 |
2.12 |
16.6M |
| 2024-05-24 |
2.20 |
2.22 |
2.15 |
2.16 |
13.6M |
| 2024-05-23 |
2.25 |
2.26 |
2.18 |
2.20 |
21.4M |
| 2024-05-22 |
2.22 |
2.32 |
2.22 |
2.26 |
25.4M |
| 2024-05-21 |
2.31 |
2.31 |
2.22 |
2.23 |
24.9M |
| 2024-05-20 |
2.37 |
2.37 |
2.30 |
2.31 |
24.5M |
| 2024-05-17 |
2.35 |
2.40 |
2.29 |
2.38 |
29.1M |
| 2024-05-16 |
2.28 |
2.42 |
2.28 |
2.35 |
33.3M |
| 2024-05-15 |
2.28 |
2.35 |
2.25 |
2.30 |
20.9M |
| 2024-05-14 |
2.29 |
2.32 |
2.25 |
2.28 |
16.1M |
| 2024-05-13 |
2.30 |
2.31 |
2.22 |
2.27 |
20.5M |
| 2024-05-10 |
2.36 |
2.37 |
2.27 |
2.31 |
28.5M |
| 2024-05-09 |
2.42 |
2.43 |
2.34 |
2.35 |
23.6M |
| 2024-05-08 |
2.44 |
2.53 |
2.39 |
2.39 |
28.5M |
| 2024-05-07 |
2.36 |
2.49 |
2.31 |
2.48 |
38.6M |
| 2024-05-06 |
2.54 |
2.63 |
2.36 |
2.40 |
73.8M |
| 2024-04-30 |
2.53 |
2.53 |
2.41 |
2.53 |
27.7M |
| 2024-04-26 |
2.32 |
2.39 |
2.30 |
2.30 |
23.4M |
| 2024-04-25 |
2.30 |
2.37 |
2.27 |
2.31 |
32.1M |
| 2024-04-24 |
2.22 |
2.37 |
2.22 |
2.33 |
44.4M |
| 2024-04-23 |
2.03 |
2.23 |
2.03 |
2.20 |
43.1M |
| 2024-04-22 |
2.07 |
2.08 |
1.95 |
2.03 |
26.2M |
| 2024-04-19 |
2.10 |
2.15 |
2.04 |
2.08 |
22.8M |
| 2024-04-18 |
2.14 |
2.20 |
2.03 |
2.08 |
33.7M |
| 2024-04-17 |
2.11 |
2.30 |
2.10 |
2.15 |
49.2M |
| 2024-04-16 |
2.21 |
2.29 |
2.19 |
2.19 |
23.3M |
| 2024-04-15 |
2.60 |
2.66 |
2.43 |
2.43 |
50.4M |
| 2024-04-12 |
2.54 |
2.79 |
2.54 |
2.70 |
55.8M |
| 2024-04-11 |
2.57 |
2.58 |
2.52 |
2.55 |
20.1M |
| 2024-04-10 |
2.69 |
2.73 |
2.54 |
2.57 |
32.7M |
| 2024-04-09 |
2.64 |
2.68 |
2.56 |
2.68 |
32.8M |
| 2024-04-08 |
2.78 |
2.79 |
2.60 |
2.61 |
58.3M |
| 2024-04-03 |
2.70 |
2.93 |
2.69 |
2.82 |
72.1M |
| 2024-04-02 |
2.70 |
2.77 |
2.66 |
2.71 |
46.6M |
| 2024-04-01 |
2.70 |
2.76 |
2.59 |
2.70 |
74.1M |
| 2024-03-29 |
2.40 |
2.64 |
2.34 |
2.64 |
49.0M |
| 2024-03-28 |
2.41 |
2.45 |
2.38 |
2.40 |
29.2M |
| 2024-03-27 |
2.48 |
2.48 |
2.38 |
2.39 |
30.9M |
| 2024-03-26 |
2.53 |
2.56 |
2.40 |
2.48 |
47.4M |
| 2024-03-25 |
2.62 |
2.75 |
2.52 |
2.54 |
60.9M |
| 2024-03-22 |
2.58 |
2.70 |
2.58 |
2.62 |
66.8M |
| 2024-03-21 |
2.42 |
2.69 |
2.40 |
2.60 |
112.1M |
| 2024-03-20 |
2.22 |
2.46 |
2.21 |
2.46 |
86.1M |
| 2024-03-19 |
2.26 |
2.32 |
2.23 |
2.24 |
35.3M |
| 2024-03-18 |
2.24 |
2.28 |
2.21 |
2.26 |
37.7M |
| 2024-03-15 |
2.28 |
2.29 |
2.21 |
2.24 |
39.6M |
| 2024-03-14 |
2.28 |
2.32 |
2.24 |
2.27 |
57.1M |
| 2024-03-13 |
2.33 |
2.40 |
2.28 |
2.31 |
63.5M |
| 2024-03-12 |
2.49 |
2.49 |
2.26 |
2.34 |
105.1M |
| 2024-03-11 |
2.29 |
2.54 |
2.29 |
2.50 |
78.1M |
| 2024-03-08 |
2.17 |
2.39 |
2.14 |
2.33 |
85.0M |
| 2024-03-07 |
2.17 |
2.29 |
2.13 |
2.19 |
73.1M |
| 2024-03-06 |
2.15 |
2.20 |
2.05 |
2.14 |
84.0M |
| 2024-03-05 |
2.10 |
2.29 |
2.04 |
2.22 |
139.5M |
| 2024-03-04 |
1.96 |
2.13 |
1.87 |
2.13 |
114.5M |
| 2024-03-01 |
2.02 |
2.10 |
1.88 |
1.94 |
117.7M |
| 2024-02-29 |
1.91 |
1.97 |
1.84 |
1.97 |
50.9M |
| 2024-02-28 |
1.93 |
2.07 |
1.76 |
1.79 |
83.4M |
| 2024-02-27 |
1.92 |
1.93 |
1.87 |
1.92 |
41.4M |
| 2024-02-26 |
1.86 |
1.95 |
1.84 |
1.90 |
61.0M |
| 2024-02-23 |
1.75 |
1.86 |
1.74 |
1.84 |
55.8M |
| 2024-02-22 |
1.66 |
1.74 |
1.64 |
1.74 |
58.7M |
| 2024-02-21 |
1.55 |
1.72 |
1.53 |
1.66 |
79.1M |
| 2024-02-20 |
1.54 |
1.58 |
1.50 |
1.57 |
56.6M |
| 2024-02-19 |
1.45 |
1.55 |
1.44 |
1.54 |
82.9M |
| 2024-02-08 |
1.33 |
1.51 |
1.31 |
1.51 |
119.5M |
| 2024-02-07 |
1.58 |
1.60 |
1.46 |
1.46 |
51.6M |
| 2024-02-06 |
1.64 |
1.66 |
1.62 |
1.62 |
65.1M |
| 2024-02-05 |
2.00 |
2.02 |
1.80 |
1.80 |
45.7M |
| 2024-02-02 |
1.98 |
2.13 |
1.97 |
2.00 |
94.4M |
| 2024-02-01 |
2.08 |
2.11 |
1.93 |
1.94 |
82.1M |
| 2024-01-31 |
2.32 |
2.45 |
2.12 |
2.12 |
71.0M |
| 2024-01-30 |
2.47 |
2.67 |
2.34 |
2.34 |
79.5M |
| 2024-01-29 |
2.78 |
2.78 |
2.43 |
2.43 |
92.6M |
| 2024-01-26 |
2.47 |
2.68 |
2.44 |
2.68 |
39.5M |
| 2024-01-25 |
2.37 |
2.47 |
2.36 |
2.44 |
24.2M |
| 2024-01-24 |
2.28 |
2.36 |
2.23 |
2.35 |
27.3M |
| 2024-01-23 |
2.26 |
2.31 |
2.22 |
2.26 |
24.3M |
| 2024-01-22 |
2.39 |
2.43 |
2.26 |
2.26 |
21.8M |
| 2024-01-19 |
2.44 |
2.46 |
2.40 |
2.40 |
14.3M |
| 2024-01-18 |
2.48 |
2.49 |
2.35 |
2.44 |
25.5M |
| 2024-01-17 |
2.56 |
2.58 |
2.49 |
2.49 |
13.9M |
| 2024-01-16 |
2.62 |
2.64 |
2.52 |
2.56 |
14.0M |
| 2024-01-15 |
2.56 |
2.63 |
2.55 |
2.61 |
14.3M |
| 2024-01-12 |
2.60 |
2.66 |
2.58 |
2.59 |
16.0M |
| 2024-01-11 |
2.57 |
2.61 |
2.53 |
2.61 |
16.8M |
| 2024-01-10 |
2.55 |
2.60 |
2.52 |
2.56 |
11.6M |
| 2024-01-09 |
2.56 |
2.60 |
2.53 |
2.57 |
10.8M |
| 2024-01-08 |
2.60 |
2.62 |
2.54 |
2.54 |
12.1M |
| 2024-01-05 |
2.65 |
2.67 |
2.59 |
2.61 |
12.3M |
| 2024-01-04 |
2.61 |
2.64 |
2.61 |
2.63 |
9.8M |
| 2024-01-03 |
2.62 |
2.66 |
2.59 |
2.62 |
14.8M |
| 2024-01-02 |
2.56 |
2.62 |
2.55 |
2.60 |
19.0M |