| 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 |
1.41 |
1.42 |
1.36 |
1.36 |
244.8M |
| 2024-12-30 |
1.43 |
1.43 |
1.40 |
1.41 |
226.3M |
| 2024-12-27 |
1.45 |
1.45 |
1.42 |
1.43 |
252.8M |
| 2024-12-26 |
1.39 |
1.46 |
1.38 |
1.46 |
238.0M |
| 2024-12-25 |
1.39 |
1.41 |
1.38 |
1.39 |
183.4M |
| 2024-12-24 |
1.38 |
1.39 |
1.36 |
1.39 |
107.8M |
| 2024-12-23 |
1.41 |
1.42 |
1.38 |
1.38 |
184.5M |
| 2024-12-20 |
1.39 |
1.43 |
1.39 |
1.40 |
193.5M |
| 2024-12-19 |
1.35 |
1.41 |
1.35 |
1.41 |
203.4M |
| 2024-12-18 |
1.35 |
1.37 |
1.33 |
1.36 |
108.5M |
| 2024-12-17 |
1.34 |
1.39 |
1.34 |
1.35 |
145.3M |
| 2024-12-16 |
1.35 |
1.36 |
1.33 |
1.34 |
57.9M |
| 2024-12-13 |
1.37 |
1.38 |
1.34 |
1.35 |
84.0M |
| 2024-12-12 |
1.36 |
1.38 |
1.36 |
1.38 |
117.3M |
| 2024-12-11 |
1.33 |
1.37 |
1.33 |
1.36 |
120.0M |
| 2024-12-10 |
1.37 |
1.38 |
1.33 |
1.34 |
111.5M |
| 2024-12-09 |
1.35 |
1.35 |
1.32 |
1.33 |
96.6M |
| 2024-12-06 |
1.34 |
1.36 |
1.34 |
1.35 |
100.4M |
| 2024-12-05 |
1.33 |
1.35 |
1.32 |
1.34 |
93.8M |
| 2024-12-04 |
1.35 |
1.36 |
1.32 |
1.33 |
96.9M |
| 2024-12-03 |
1.36 |
1.37 |
1.34 |
1.35 |
114.3M |
| 2024-12-02 |
1.33 |
1.37 |
1.33 |
1.37 |
139.2M |
| 2024-11-29 |
1.31 |
1.35 |
1.30 |
1.34 |
100.9M |
| 2024-11-28 |
1.33 |
1.33 |
1.31 |
1.31 |
98.0M |
| 2024-11-27 |
1.30 |
1.34 |
1.28 |
1.34 |
110.7M |
| 2024-11-26 |
1.31 |
1.33 |
1.31 |
1.31 |
89.8M |
| 2024-11-25 |
1.34 |
1.34 |
1.28 |
1.31 |
119.2M |
| 2024-11-22 |
1.39 |
1.41 |
1.34 |
1.34 |
95.1M |
| 2024-11-21 |
1.40 |
1.41 |
1.38 |
1.39 |
101.3M |
| 2024-11-20 |
1.38 |
1.41 |
1.38 |
1.41 |
150.2M |
| 2024-11-19 |
1.36 |
1.39 |
1.34 |
1.39 |
118.6M |
| 2024-11-18 |
1.38 |
1.39 |
1.34 |
1.35 |
134.1M |
| 2024-11-15 |
1.44 |
1.46 |
1.39 |
1.39 |
160.0M |
| 2024-11-14 |
1.50 |
1.51 |
1.44 |
1.45 |
141.4M |
| 2024-11-13 |
1.47 |
1.52 |
1.47 |
1.52 |
186.3M |
| 2024-11-12 |
1.51 |
1.51 |
1.47 |
1.49 |
161.7M |
| 2024-11-11 |
1.45 |
1.53 |
1.44 |
1.51 |
236.1M |
| 2024-11-08 |
1.47 |
1.51 |
1.46 |
1.46 |
199.9M |
| 2024-11-07 |
1.40 |
1.44 |
1.39 |
1.44 |
176.5M |
| 2024-11-06 |
1.43 |
1.44 |
1.40 |
1.42 |
152.7M |
| 2024-11-05 |
1.39 |
1.44 |
1.38 |
1.43 |
150.9M |
| 2024-11-04 |
1.35 |
1.40 |
1.35 |
1.39 |
95.6M |
| 2024-11-01 |
1.39 |
1.40 |
1.36 |
1.36 |
137.8M |
| 2024-10-31 |
1.39 |
1.42 |
1.37 |
1.41 |
141.4M |
| 2024-10-30 |
1.38 |
1.41 |
1.38 |
1.39 |
101.5M |
| 2024-10-29 |
1.40 |
1.43 |
1.38 |
1.39 |
128.9M |
| 2024-10-28 |
1.40 |
1.42 |
1.39 |
1.40 |
97.6M |
| 2024-10-25 |
1.40 |
1.42 |
1.39 |
1.41 |
190.1M |
| 2024-10-24 |
1.37 |
1.42 |
1.36 |
1.39 |
294.9M |
| 2024-10-23 |
1.37 |
1.40 |
1.36 |
1.37 |
169.6M |
| 2024-10-22 |
1.41 |
1.41 |
1.37 |
1.40 |
149.6M |
| 2024-10-21 |
1.38 |
1.43 |
1.35 |
1.39 |
247.9M |
| 2024-10-18 |
1.27 |
1.40 |
1.27 |
1.38 |
259.7M |
| 2024-10-17 |
1.28 |
1.30 |
1.27 |
1.27 |
145.7M |
| 2024-10-16 |
1.26 |
1.29 |
1.26 |
1.26 |
144.1M |
| 2024-10-15 |
1.33 |
1.36 |
1.30 |
1.30 |
156.2M |
| 2024-10-14 |
1.30 |
1.33 |
1.27 |
1.33 |
136.3M |
| 2024-10-11 |
1.33 |
1.35 |
1.28 |
1.30 |
139.3M |
| 2024-10-10 |
1.37 |
1.40 |
1.31 |
1.35 |
329.0M |
| 2024-10-09 |
1.44 |
1.48 |
1.35 |
1.37 |
347.6M |
| 2024-10-08 |
1.43 |
1.43 |
1.37 |
1.43 |
225.7M |
| 2024-09-30 |
1.22 |
1.30 |
1.19 |
1.30 |
236.6M |
| 2024-09-27 |
1.13 |
1.18 |
1.12 |
1.18 |
124.6M |
| 2024-09-26 |
1.08 |
1.12 |
1.08 |
1.12 |
157.8M |
| 2024-09-25 |
1.09 |
1.11 |
1.08 |
1.08 |
186.6M |
| 2024-09-24 |
1.03 |
1.08 |
1.02 |
1.08 |
213.8M |
| 2024-09-23 |
1.02 |
1.04 |
1.01 |
1.02 |
143.6M |
| 2024-09-20 |
1.02 |
1.02 |
1.01 |
1.02 |
123.8M |
| 2024-09-19 |
1.02 |
1.02 |
1.00 |
1.02 |
145.3M |
| 2024-09-18 |
1.02 |
1.02 |
1.00 |
1.01 |
89.6M |
| 2024-09-13 |
1.00 |
1.03 |
1.00 |
1.02 |
199.2M |
| 2024-09-12 |
1.02 |
1.03 |
1.00 |
1.00 |
121.0M |
| 2024-09-11 |
1.00 |
1.01 |
1.00 |
1.01 |
118.5M |
| 2024-09-10 |
0.98 |
1.01 |
0.97 |
1.00 |
196.4M |
| 2024-09-09 |
0.97 |
0.99 |
0.97 |
0.99 |
98.3M |
| 2024-09-06 |
1.00 |
1.00 |
0.98 |
0.98 |
91.3M |
| 2024-09-05 |
0.99 |
1.01 |
0.99 |
1.00 |
113.4M |
| 2024-09-04 |
0.99 |
1.00 |
0.97 |
1.00 |
141.6M |
| 2024-09-03 |
0.99 |
1.00 |
0.99 |
1.00 |
111.4M |
| 2024-09-02 |
1.03 |
1.03 |
0.99 |
0.99 |
153.5M |
| 2024-08-30 |
0.99 |
1.04 |
0.99 |
1.03 |
164.6M |
| 2024-08-29 |
1.00 |
1.01 |
0.98 |
1.00 |
149.5M |
| 2024-08-28 |
1.00 |
1.02 |
1.00 |
1.01 |
110.0M |
| 2024-08-27 |
1.03 |
1.03 |
1.01 |
1.01 |
97.8M |
| 2024-08-26 |
1.05 |
1.05 |
1.02 |
1.03 |
102.1M |
| 2024-08-23 |
1.04 |
1.05 |
1.03 |
1.04 |
82.7M |
| 2024-08-22 |
1.06 |
1.06 |
1.04 |
1.04 |
93.9M |
| 2024-08-21 |
1.05 |
1.07 |
1.05 |
1.06 |
92.8M |
| 2024-08-20 |
1.07 |
1.08 |
1.05 |
1.06 |
123.2M |
| 2024-08-19 |
1.06 |
1.08 |
1.06 |
1.07 |
128.1M |
| 2024-08-16 |
1.05 |
1.08 |
1.05 |
1.06 |
212.0M |
| 2024-08-15 |
1.03 |
1.06 |
1.03 |
1.05 |
132.3M |
| 2024-08-14 |
1.06 |
1.06 |
1.04 |
1.04 |
111.9M |
| 2024-08-13 |
1.04 |
1.05 |
1.03 |
1.05 |
109.5M |
| 2024-08-12 |
1.04 |
1.05 |
1.03 |
1.04 |
117.8M |
| 2024-08-09 |
1.05 |
1.06 |
1.04 |
1.04 |
132.5M |
| 2024-08-08 |
1.04 |
1.05 |
1.02 |
1.04 |
143.2M |
| 2024-08-07 |
1.04 |
1.06 |
1.04 |
1.05 |
176.8M |
| 2024-08-06 |
1.05 |
1.06 |
1.03 |
1.04 |
176.1M |
| 2024-08-05 |
1.07 |
1.08 |
1.03 |
1.03 |
285.8M |
| 2024-08-02 |
1.12 |
1.12 |
1.09 |
1.09 |
321.6M |
| 2024-08-01 |
1.16 |
1.16 |
1.14 |
1.14 |
190.2M |
| 2024-07-31 |
1.10 |
1.14 |
1.10 |
1.14 |
245.2M |
| 2024-07-30 |
1.11 |
1.12 |
1.10 |
1.11 |
154.5M |
| 2024-07-29 |
1.10 |
1.13 |
1.10 |
1.12 |
177.9M |
| 2024-07-26 |
1.09 |
1.11 |
1.08 |
1.11 |
191.5M |
| 2024-07-25 |
1.10 |
1.10 |
1.07 |
1.09 |
206.7M |
| 2024-07-24 |
1.11 |
1.14 |
1.11 |
1.12 |
192.8M |
| 2024-07-23 |
1.16 |
1.16 |
1.12 |
1.12 |
183.2M |
| 2024-07-22 |
1.15 |
1.16 |
1.14 |
1.16 |
186.5M |
| 2024-07-19 |
1.14 |
1.16 |
1.14 |
1.15 |
183.7M |
| 2024-07-18 |
1.14 |
1.16 |
1.12 |
1.16 |
276.8M |
| 2024-07-17 |
1.19 |
1.20 |
1.17 |
1.17 |
212.1M |
| 2024-07-16 |
1.19 |
1.21 |
1.18 |
1.20 |
198.6M |
| 2024-07-15 |
1.20 |
1.20 |
1.18 |
1.19 |
145.9M |
| 2024-07-12 |
1.21 |
1.21 |
1.19 |
1.20 |
196.3M |
| 2024-07-11 |
1.25 |
1.25 |
1.21 |
1.23 |
199.8M |
| 2024-07-10 |
1.22 |
1.24 |
1.21 |
1.23 |
278.1M |
| 2024-07-09 |
1.16 |
1.23 |
1.15 |
1.23 |
313.8M |
| 2024-07-08 |
1.16 |
1.17 |
1.15 |
1.16 |
135.8M |
| 2024-07-05 |
1.16 |
1.17 |
1.14 |
1.16 |
149.8M |
| 2024-07-04 |
1.18 |
1.19 |
1.16 |
1.16 |
144.2M |
| 2024-07-03 |
1.18 |
1.18 |
1.16 |
1.17 |
141.8M |
| 2024-07-02 |
1.19 |
1.20 |
1.18 |
1.18 |
137.8M |
| 2024-07-01 |
1.18 |
1.21 |
1.17 |
1.20 |
211.8M |
| 2024-06-28 |
1.15 |
1.19 |
1.14 |
1.18 |
196.9M |
| 2024-06-27 |
1.17 |
1.17 |
1.15 |
1.15 |
132.1M |
| 2024-06-26 |
1.16 |
1.18 |
1.15 |
1.18 |
159.5M |
| 2024-06-25 |
1.17 |
1.17 |
1.13 |
1.14 |
166.3M |
| 2024-06-24 |
1.21 |
1.22 |
1.18 |
1.18 |
118.1M |
| 2024-06-21 |
1.20 |
1.23 |
1.19 |
1.22 |
156.4M |
| 2024-06-20 |
1.23 |
1.24 |
1.21 |
1.22 |
140.7M |
| 2024-06-19 |
1.25 |
1.26 |
1.23 |
1.23 |
147.7M |
| 2024-06-18 |
1.21 |
1.26 |
1.21 |
1.24 |
191.6M |
| 2024-06-17 |
1.20 |
1.22 |
1.20 |
1.21 |
195.3M |
| 2024-06-14 |
1.14 |
1.21 |
1.14 |
1.20 |
370.8M |
| 2024-06-13 |
1.13 |
1.16 |
1.12 |
1.15 |
254.0M |
| 2024-06-12 |
1.12 |
1.14 |
1.11 |
1.12 |
121.6M |
| 2024-06-11 |
1.10 |
1.12 |
1.10 |
1.12 |
122.9M |
| 2024-06-07 |
1.13 |
1.14 |
1.10 |
1.11 |
236.7M |
| 2024-06-06 |
1.14 |
1.16 |
1.13 |
1.14 |
288.6M |
| 2024-06-05 |
1.14 |
1.14 |
1.12 |
1.12 |
126.0M |
| 2024-06-04 |
1.13 |
1.14 |
1.12 |
1.14 |
179.2M |
| 2024-06-03 |
1.11 |
1.15 |
1.11 |
1.13 |
270.4M |
| 2024-05-31 |
1.11 |
1.14 |
1.10 |
1.12 |
127.2M |
| 2024-05-30 |
1.11 |
1.12 |
1.10 |
1.12 |
135.3M |
| 2024-05-29 |
1.13 |
1.14 |
1.11 |
1.12 |
129.1M |
| 2024-05-28 |
1.13 |
1.15 |
1.12 |
1.12 |
272.5M |
| 2024-05-27 |
1.13 |
1.14 |
1.12 |
1.14 |
202.4M |
| 2024-05-24 |
1.15 |
1.18 |
1.12 |
1.12 |
337.2M |
| 2024-05-23 |
1.18 |
1.18 |
1.14 |
1.16 |
315.8M |
| 2024-05-22 |
1.17 |
1.18 |
1.16 |
1.17 |
155.7M |
| 2024-05-21 |
1.18 |
1.19 |
1.17 |
1.18 |
266.9M |
| 2024-05-20 |
1.16 |
1.19 |
1.15 |
1.19 |
297.6M |
| 2024-05-17 |
1.15 |
1.17 |
1.14 |
1.17 |
287.6M |
| 2024-05-16 |
1.17 |
1.18 |
1.16 |
1.16 |
424.1M |
| 2024-05-15 |
1.15 |
1.17 |
1.14 |
1.15 |
211.6M |
| 2024-05-14 |
1.16 |
1.17 |
1.14 |
1.15 |
231.3M |
| 2024-05-13 |
1.15 |
1.17 |
1.15 |
1.16 |
215.0M |
| 2024-05-10 |
1.17 |
1.17 |
1.15 |
1.16 |
216.3M |
| 2024-05-09 |
1.16 |
1.17 |
1.15 |
1.17 |
266.8M |
| 2024-05-08 |
1.17 |
1.18 |
1.16 |
1.17 |
185.5M |
| 2024-05-07 |
1.20 |
1.21 |
1.17 |
1.18 |
283.7M |
| 2024-05-06 |
1.21 |
1.22 |
1.19 |
1.19 |
212.4M |
| 2024-04-30 |
1.21 |
1.21 |
1.19 |
1.19 |
225.2M |
| 2024-04-29 |
1.20 |
1.21 |
1.19 |
1.20 |
261.4M |
| 2024-04-26 |
1.14 |
1.19 |
1.14 |
1.18 |
405.3M |
| 2024-04-25 |
1.13 |
1.14 |
1.12 |
1.12 |
224.7M |
| 2024-04-24 |
1.11 |
1.15 |
1.10 |
1.14 |
308.6M |
| 2024-04-23 |
1.11 |
1.12 |
1.09 |
1.10 |
151.4M |
| 2024-04-22 |
1.09 |
1.11 |
1.07 |
1.10 |
241.2M |
| 2024-04-19 |
1.14 |
1.15 |
1.11 |
1.13 |
253.7M |
| 2024-04-18 |
1.14 |
1.18 |
1.13 |
1.16 |
273.8M |
| 2024-04-17 |
1.12 |
1.15 |
1.12 |
1.15 |
284.4M |
| 2024-04-16 |
1.13 |
1.14 |
1.10 |
1.11 |
220.2M |
| 2024-04-15 |
1.12 |
1.15 |
1.12 |
1.14 |
222.9M |
| 2024-04-12 |
1.11 |
1.15 |
1.11 |
1.13 |
321.5M |
| 2024-04-11 |
1.09 |
1.12 |
1.09 |
1.10 |
211.5M |
| 2024-04-10 |
1.12 |
1.12 |
1.09 |
1.09 |
207.2M |
| 2024-04-09 |
1.13 |
1.13 |
1.11 |
1.13 |
180.8M |
| 2024-04-08 |
1.12 |
1.15 |
1.12 |
1.13 |
265.6M |
| 2024-04-03 |
1.16 |
1.16 |
1.13 |
1.13 |
242.7M |
| 2024-04-02 |
1.18 |
1.19 |
1.16 |
1.17 |
237.3M |
| 2024-04-01 |
1.16 |
1.19 |
1.16 |
1.19 |
256.5M |
| 2024-03-29 |
1.13 |
1.16 |
1.12 |
1.16 |
289.5M |
| 2024-03-28 |
1.11 |
1.16 |
1.11 |
1.14 |
293.8M |
| 2024-03-27 |
1.15 |
1.16 |
1.11 |
1.11 |
284.0M |
| 2024-03-26 |
1.17 |
1.20 |
1.13 |
1.15 |
332.2M |
| 2024-03-25 |
1.20 |
1.22 |
1.18 |
1.18 |
226.4M |
| 2024-03-22 |
1.21 |
1.22 |
1.19 |
1.20 |
264.6M |
| 2024-03-21 |
1.22 |
1.24 |
1.21 |
1.22 |
252.2M |
| 2024-03-20 |
1.23 |
1.25 |
1.21 |
1.23 |
306.4M |
| 2024-03-19 |
1.23 |
1.25 |
1.22 |
1.23 |
288.6M |
| 2024-03-18 |
1.21 |
1.25 |
1.21 |
1.24 |
329.9M |
| 2024-03-15 |
1.17 |
1.22 |
1.17 |
1.21 |
404.6M |
| 2024-03-14 |
1.17 |
1.19 |
1.16 |
1.18 |
366.4M |
| 2024-03-13 |
1.21 |
1.23 |
1.19 |
1.19 |
443.9M |
| 2024-03-12 |
1.20 |
1.22 |
1.17 |
1.19 |
383.3M |
| 2024-03-11 |
1.18 |
1.21 |
1.17 |
1.21 |
496.6M |
| 2024-03-08 |
1.16 |
1.21 |
1.15 |
1.21 |
577.2M |
| 2024-03-07 |
1.18 |
1.19 |
1.14 |
1.15 |
364.5M |
| 2024-03-06 |
1.16 |
1.19 |
1.15 |
1.17 |
308.2M |
| 2024-03-05 |
1.16 |
1.21 |
1.15 |
1.17 |
455.4M |
| 2024-03-04 |
1.17 |
1.19 |
1.14 |
1.18 |
352.6M |
| 2024-03-01 |
1.11 |
1.16 |
1.11 |
1.15 |
428.4M |
| 2024-02-29 |
1.05 |
1.11 |
1.05 |
1.10 |
328.1M |
| 2024-02-28 |
1.12 |
1.13 |
1.05 |
1.05 |
396.4M |
| 2024-02-27 |
1.04 |
1.13 |
1.04 |
1.12 |
369.8M |
| 2024-02-26 |
1.04 |
1.06 |
1.03 |
1.05 |
195.8M |
| 2024-02-23 |
1.06 |
1.07 |
1.04 |
1.05 |
213.4M |
| 2024-02-22 |
1.04 |
1.05 |
1.02 |
1.04 |
266.3M |
| 2024-02-21 |
1.02 |
1.04 |
1.01 |
1.02 |
272.9M |
| 2024-02-20 |
1.03 |
1.05 |
1.01 |
1.04 |
255.6M |
| 2024-02-19 |
0.99 |
1.05 |
0.98 |
1.04 |
337.2M |
| 2024-02-08 |
0.94 |
0.99 |
0.94 |
0.96 |
150.2M |
| 2024-02-07 |
0.91 |
0.94 |
0.91 |
0.94 |
145.4M |
| 2024-02-06 |
0.83 |
0.92 |
0.83 |
0.91 |
197.3M |
| 2024-02-05 |
0.86 |
0.88 |
0.82 |
0.85 |
160.3M |
| 2024-02-02 |
0.88 |
0.90 |
0.84 |
0.86 |
145.2M |
| 2024-02-01 |
0.85 |
0.91 |
0.85 |
0.89 |
251.1M |
| 2024-01-31 |
0.87 |
0.89 |
0.86 |
0.86 |
124.3M |
| 2024-01-30 |
0.90 |
0.91 |
0.88 |
0.88 |
161.4M |
| 2024-01-29 |
0.96 |
0.96 |
0.91 |
0.91 |
169.0M |
| 2024-01-26 |
0.98 |
0.98 |
0.96 |
0.96 |
154.0M |
| 2024-01-25 |
0.95 |
0.99 |
0.95 |
0.99 |
169.7M |
| 2024-01-24 |
0.95 |
0.96 |
0.92 |
0.96 |
193.5M |
| 2024-01-23 |
0.92 |
0.96 |
0.91 |
0.95 |
160.5M |
| 2024-01-22 |
0.96 |
0.97 |
0.92 |
0.92 |
196.0M |
| 2024-01-19 |
0.95 |
0.96 |
0.95 |
0.95 |
134.5M |
| 2024-01-18 |
0.91 |
0.96 |
0.91 |
0.96 |
224.8M |
| 2024-01-17 |
0.93 |
0.94 |
0.92 |
0.92 |
85.6M |
| 2024-01-16 |
0.93 |
0.94 |
0.92 |
0.94 |
74.7M |
| 2024-01-15 |
0.92 |
0.94 |
0.92 |
0.93 |
74.3M |
| 2024-01-12 |
0.95 |
0.95 |
0.93 |
0.93 |
80.2M |
| 2024-01-11 |
0.93 |
0.95 |
0.93 |
0.95 |
103.0M |
| 2024-01-10 |
0.93 |
0.94 |
0.92 |
0.93 |
91.4M |
| 2024-01-09 |
0.94 |
0.95 |
0.93 |
0.94 |
89.6M |
| 2024-01-08 |
0.95 |
0.96 |
0.93 |
0.93 |
93.6M |
| 2024-01-05 |
0.98 |
0.98 |
0.95 |
0.96 |
135.7M |
| 2024-01-04 |
0.99 |
1.00 |
0.98 |
0.99 |
72.1M |
| 2024-01-03 |
1.01 |
1.01 |
0.99 |
0.99 |
110.9M |
| 2024-01-02 |
1.03 |
1.04 |
1.01 |
1.01 |
91.8M |