| 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 |
1.35 |
1.36 |
1.34 |
1.34 |
20.9M |
| 2024-12-30 |
1.36 |
1.42 |
1.34 |
1.35 |
64.4M |
| 2024-12-27 |
1.37 |
1.37 |
1.34 |
1.35 |
20.6M |
| 2024-12-26 |
1.37 |
1.39 |
1.36 |
1.38 |
13.8M |
| 2024-12-25 |
1.35 |
1.37 |
1.35 |
1.37 |
18.0M |
| 2024-12-24 |
1.34 |
1.36 |
1.33 |
1.35 |
18.4M |
| 2024-12-23 |
1.32 |
1.34 |
1.32 |
1.33 |
18.9M |
| 2024-12-20 |
1.31 |
1.32 |
1.31 |
1.31 |
8.6M |
| 2024-12-19 |
1.30 |
1.32 |
1.30 |
1.31 |
10.3M |
| 2024-12-18 |
1.31 |
1.32 |
1.31 |
1.32 |
11.5M |
| 2024-12-17 |
1.32 |
1.32 |
1.30 |
1.30 |
17.7M |
| 2024-12-16 |
1.29 |
1.31 |
1.29 |
1.31 |
29.2M |
| 2024-12-13 |
1.31 |
1.31 |
1.29 |
1.30 |
15.7M |
| 2024-12-12 |
1.31 |
1.32 |
1.30 |
1.32 |
25.6M |
| 2024-12-11 |
1.28 |
1.32 |
1.28 |
1.30 |
25.0M |
| 2024-12-10 |
1.32 |
1.35 |
1.30 |
1.31 |
43.6M |
| 2024-12-09 |
1.29 |
1.30 |
1.28 |
1.29 |
20.1M |
| 2024-12-06 |
1.28 |
1.29 |
1.28 |
1.29 |
27.5M |
| 2024-12-05 |
1.27 |
1.28 |
1.27 |
1.27 |
19.1M |
| 2024-12-04 |
1.27 |
1.29 |
1.27 |
1.28 |
24.9M |
| 2024-12-03 |
1.25 |
1.27 |
1.25 |
1.27 |
35.0M |
| 2024-12-02 |
1.24 |
1.26 |
1.24 |
1.25 |
29.6M |
| 2024-11-29 |
1.23 |
1.25 |
1.23 |
1.24 |
27.1M |
| 2024-11-28 |
1.25 |
1.25 |
1.23 |
1.24 |
11.3M |
| 2024-11-27 |
1.23 |
1.25 |
1.23 |
1.25 |
16.8M |
| 2024-11-26 |
1.23 |
1.24 |
1.23 |
1.24 |
13.0M |
| 2024-11-25 |
1.24 |
1.25 |
1.24 |
1.24 |
16.6M |
| 2024-11-22 |
1.27 |
1.27 |
1.23 |
1.23 |
14.5M |
| 2024-11-21 |
1.27 |
1.27 |
1.26 |
1.26 |
16.8M |
| 2024-11-20 |
1.27 |
1.27 |
1.26 |
1.27 |
16.0M |
| 2024-11-19 |
1.27 |
1.28 |
1.26 |
1.27 |
19.9M |
| 2024-11-18 |
1.26 |
1.30 |
1.26 |
1.26 |
29.1M |
| 2024-11-15 |
1.25 |
1.26 |
1.25 |
1.25 |
22.1M |
| 2024-11-14 |
1.26 |
1.26 |
1.25 |
1.25 |
14.8M |
| 2024-11-13 |
1.26 |
1.27 |
1.25 |
1.26 |
24.6M |
| 2024-11-12 |
1.29 |
1.30 |
1.26 |
1.26 |
26.8M |
| 2024-11-11 |
1.30 |
1.30 |
1.28 |
1.28 |
15.4M |
| 2024-11-08 |
1.35 |
1.35 |
1.30 |
1.31 |
28.2M |
| 2024-11-07 |
1.28 |
1.32 |
1.28 |
1.32 |
23.8M |
| 2024-11-06 |
1.30 |
1.31 |
1.29 |
1.29 |
19.4M |
| 2024-11-05 |
1.28 |
1.30 |
1.28 |
1.30 |
24.1M |
| 2024-11-04 |
1.29 |
1.30 |
1.28 |
1.28 |
14.0M |
| 2024-11-01 |
1.28 |
1.30 |
1.28 |
1.29 |
25.6M |
| 2024-10-31 |
1.27 |
1.29 |
1.27 |
1.28 |
20.9M |
| 2024-10-30 |
1.29 |
1.30 |
1.27 |
1.27 |
14.4M |
| 2024-10-29 |
1.30 |
1.31 |
1.29 |
1.29 |
27.1M |
| 2024-10-28 |
1.31 |
1.31 |
1.29 |
1.30 |
14.1M |
| 2024-10-25 |
1.31 |
1.32 |
1.30 |
1.30 |
25.3M |
| 2024-10-24 |
1.31 |
1.31 |
1.30 |
1.31 |
26.6M |
| 2024-10-23 |
1.31 |
1.32 |
1.30 |
1.31 |
31.6M |
| 2024-10-22 |
1.30 |
1.31 |
1.30 |
1.30 |
31.8M |
| 2024-10-21 |
1.32 |
1.32 |
1.30 |
1.30 |
34.3M |
| 2024-10-18 |
1.29 |
1.32 |
1.29 |
1.31 |
67.1M |
| 2024-10-17 |
1.32 |
1.32 |
1.29 |
1.29 |
57.7M |
| 2024-10-16 |
1.28 |
1.32 |
1.28 |
1.31 |
49.7M |
| 2024-10-15 |
1.34 |
1.34 |
1.29 |
1.29 |
46.0M |
| 2024-10-14 |
1.30 |
1.34 |
1.29 |
1.33 |
78.9M |
| 2024-10-11 |
1.30 |
1.31 |
1.27 |
1.27 |
16.7M |
| 2024-10-10 |
1.26 |
1.33 |
1.26 |
1.30 |
47.7M |
| 2024-10-09 |
1.31 |
1.31 |
1.24 |
1.25 |
26.0M |
| 2024-10-08 |
1.42 |
1.42 |
1.29 |
1.32 |
45.8M |
| 2024-09-30 |
1.26 |
1.36 |
1.26 |
1.29 |
74.5M |
| 2024-09-27 |
1.26 |
1.28 |
1.24 |
1.25 |
25.5M |
| 2024-09-26 |
1.24 |
1.25 |
1.23 |
1.25 |
39.3M |
| 2024-09-25 |
1.27 |
1.27 |
1.23 |
1.24 |
31.4M |
| 2024-09-24 |
1.18 |
1.23 |
1.18 |
1.22 |
31.5M |
| 2024-09-23 |
1.16 |
1.17 |
1.16 |
1.17 |
19.4M |
| 2024-09-20 |
1.15 |
1.16 |
1.14 |
1.15 |
20.1M |
| 2024-09-19 |
1.14 |
1.20 |
1.13 |
1.15 |
28.3M |
| 2024-09-18 |
1.13 |
1.14 |
1.13 |
1.14 |
6.8M |
| 2024-09-13 |
1.12 |
1.13 |
1.12 |
1.12 |
11.0M |
| 2024-09-12 |
1.11 |
1.12 |
1.10 |
1.11 |
9.1M |
| 2024-09-11 |
1.12 |
1.12 |
1.10 |
1.10 |
14.6M |
| 2024-09-10 |
1.12 |
1.13 |
1.12 |
1.12 |
10.8M |
| 2024-09-09 |
1.14 |
1.14 |
1.11 |
1.12 |
12.8M |
| 2024-09-06 |
1.14 |
1.15 |
1.14 |
1.14 |
7.1M |
| 2024-09-05 |
1.16 |
1.16 |
1.14 |
1.14 |
16.5M |
| 2024-09-04 |
1.15 |
1.16 |
1.15 |
1.15 |
16.6M |
| 2024-09-03 |
1.18 |
1.19 |
1.17 |
1.17 |
19.4M |
| 2024-09-02 |
1.19 |
1.20 |
1.18 |
1.18 |
19.8M |
| 2024-08-30 |
1.20 |
1.21 |
1.19 |
1.20 |
36.4M |
| 2024-08-29 |
1.23 |
1.23 |
1.19 |
1.20 |
23.9M |
| 2024-08-28 |
1.23 |
1.23 |
1.22 |
1.22 |
12.9M |
| 2024-08-27 |
1.20 |
1.23 |
1.20 |
1.23 |
23.4M |
| 2024-08-26 |
1.21 |
1.21 |
1.20 |
1.21 |
12.4M |
| 2024-08-23 |
1.18 |
1.20 |
1.18 |
1.20 |
22.6M |
| 2024-08-22 |
1.19 |
1.19 |
1.18 |
1.19 |
17.8M |
| 2024-08-21 |
1.18 |
1.19 |
1.18 |
1.19 |
20.6M |
| 2024-08-20 |
1.21 |
1.21 |
1.19 |
1.20 |
23.0M |
| 2024-08-19 |
1.20 |
1.21 |
1.20 |
1.21 |
13.3M |
| 2024-08-16 |
1.19 |
1.21 |
1.19 |
1.20 |
19.3M |
| 2024-08-15 |
1.16 |
1.19 |
1.16 |
1.19 |
22.9M |
| 2024-08-14 |
1.18 |
1.18 |
1.17 |
1.17 |
19.5M |
| 2024-08-13 |
1.18 |
1.18 |
1.17 |
1.18 |
16.4M |
| 2024-08-12 |
1.17 |
1.17 |
1.16 |
1.17 |
13.8M |
| 2024-08-09 |
1.17 |
1.17 |
1.16 |
1.17 |
18.4M |
| 2024-08-08 |
1.14 |
1.16 |
1.14 |
1.16 |
17.1M |
| 2024-08-07 |
1.14 |
1.16 |
1.13 |
1.15 |
17.9M |
| 2024-08-06 |
1.15 |
1.15 |
1.13 |
1.13 |
16.6M |
| 2024-08-05 |
1.17 |
1.17 |
1.13 |
1.13 |
24.7M |
| 2024-08-02 |
1.19 |
1.19 |
1.17 |
1.18 |
14.0M |
| 2024-08-01 |
1.20 |
1.20 |
1.19 |
1.19 |
17.2M |
| 2024-07-31 |
1.18 |
1.20 |
1.18 |
1.19 |
21.6M |
| 2024-07-30 |
1.20 |
1.20 |
1.17 |
1.18 |
13.1M |
| 2024-07-29 |
1.18 |
1.20 |
1.18 |
1.20 |
23.8M |
| 2024-07-26 |
1.19 |
1.20 |
1.17 |
1.18 |
16.5M |
| 2024-07-25 |
1.22 |
1.22 |
1.18 |
1.18 |
20.3M |
| 2024-07-24 |
1.21 |
1.22 |
1.21 |
1.22 |
26.3M |
| 2024-07-23 |
1.21 |
1.23 |
1.21 |
1.21 |
21.1M |
| 2024-07-22 |
1.21 |
1.21 |
1.19 |
1.21 |
28.8M |
| 2024-07-19 |
1.24 |
1.24 |
1.20 |
1.20 |
25.7M |
| 2024-07-18 |
1.22 |
1.24 |
1.22 |
1.24 |
30.1M |
| 2024-07-17 |
1.25 |
1.25 |
1.22 |
1.22 |
22.4M |
| 2024-07-16 |
1.24 |
1.26 |
1.24 |
1.25 |
21.3M |
| 2024-07-15 |
1.26 |
1.27 |
1.25 |
1.26 |
20.9M |
| 2024-07-12 |
1.25 |
1.26 |
1.25 |
1.26 |
18.8M |
| 2024-07-11 |
1.25 |
1.25 |
1.24 |
1.25 |
14.6M |
| 2024-07-10 |
1.26 |
1.26 |
1.23 |
1.23 |
22.5M |
| 2024-07-09 |
1.25 |
1.26 |
1.24 |
1.25 |
27.7M |
| 2024-07-08 |
1.27 |
1.27 |
1.25 |
1.25 |
23.7M |
| 2024-07-05 |
1.29 |
1.30 |
1.27 |
1.27 |
17.0M |
| 2024-07-04 |
1.29 |
1.29 |
1.28 |
1.29 |
13.3M |
| 2024-07-03 |
1.29 |
1.30 |
1.28 |
1.28 |
27.3M |
| 2024-07-02 |
1.26 |
1.29 |
1.26 |
1.28 |
28.6M |
| 2024-07-01 |
1.26 |
1.26 |
1.25 |
1.26 |
17.7M |
| 2024-06-28 |
1.23 |
1.26 |
1.23 |
1.25 |
18.4M |
| 2024-06-27 |
1.25 |
1.25 |
1.23 |
1.23 |
14.9M |
| 2024-06-26 |
1.24 |
1.25 |
1.24 |
1.25 |
14.7M |
| 2024-06-25 |
1.33 |
1.33 |
1.17 |
1.24 |
19.3M |
| 2024-06-24 |
1.24 |
1.25 |
1.23 |
1.24 |
17.1M |
| 2024-06-21 |
1.25 |
1.26 |
1.24 |
1.25 |
11.9M |
| 2024-06-20 |
1.25 |
1.28 |
1.25 |
1.26 |
27.3M |
| 2024-06-19 |
1.22 |
1.25 |
1.22 |
1.25 |
19.5M |
| 2024-06-18 |
1.21 |
1.22 |
1.20 |
1.22 |
12.4M |
| 2024-06-17 |
1.21 |
1.23 |
1.21 |
1.21 |
15.0M |
| 2024-06-14 |
1.21 |
1.22 |
1.21 |
1.22 |
11.2M |
| 2024-06-13 |
1.22 |
1.23 |
1.21 |
1.21 |
15.7M |
| 2024-06-12 |
1.21 |
1.22 |
1.20 |
1.22 |
17.8M |
| 2024-06-11 |
1.23 |
1.23 |
1.21 |
1.22 |
22.6M |
| 2024-06-07 |
1.22 |
1.23 |
1.22 |
1.23 |
8.8M |
| 2024-06-06 |
1.22 |
1.24 |
1.22 |
1.22 |
16.7M |
| 2024-06-05 |
1.23 |
1.24 |
1.22 |
1.22 |
22.1M |
| 2024-06-04 |
1.22 |
1.23 |
1.21 |
1.23 |
35.5M |
| 2024-06-03 |
1.21 |
1.23 |
1.21 |
1.22 |
15.4M |
| 2024-05-31 |
1.22 |
1.23 |
1.22 |
1.22 |
13.4M |
| 2024-05-30 |
1.24 |
1.24 |
1.21 |
1.21 |
28.7M |
| 2024-05-29 |
1.24 |
1.25 |
1.23 |
1.24 |
15.6M |
| 2024-05-28 |
1.26 |
1.26 |
1.24 |
1.25 |
21.7M |
| 2024-05-27 |
1.22 |
1.25 |
1.22 |
1.25 |
21.6M |
| 2024-05-24 |
1.24 |
1.24 |
1.22 |
1.22 |
33.5M |
| 2024-05-23 |
1.25 |
1.25 |
1.22 |
1.24 |
20.0M |
| 2024-05-22 |
1.25 |
1.26 |
1.25 |
1.25 |
28.2M |
| 2024-05-21 |
1.26 |
1.26 |
1.25 |
1.25 |
25.7M |
| 2024-05-20 |
1.25 |
1.26 |
1.25 |
1.26 |
38.0M |
| 2024-05-17 |
1.25 |
1.26 |
1.24 |
1.25 |
21.7M |
| 2024-05-16 |
1.22 |
1.25 |
1.22 |
1.25 |
50.3M |
| 2024-05-15 |
1.22 |
1.22 |
1.21 |
1.21 |
5.3M |
| 2024-05-14 |
1.25 |
1.25 |
1.22 |
1.22 |
21.2M |
| 2024-05-13 |
1.23 |
1.30 |
1.22 |
1.23 |
29.2M |
| 2024-05-10 |
1.18 |
1.24 |
1.18 |
1.23 |
48.0M |
| 2024-05-09 |
1.17 |
1.18 |
1.17 |
1.18 |
31.3M |
| 2024-05-08 |
1.17 |
1.18 |
1.16 |
1.16 |
35.6M |
| 2024-05-07 |
1.16 |
1.17 |
1.16 |
1.17 |
21.3M |
| 2024-05-06 |
1.16 |
1.17 |
1.15 |
1.16 |
30.9M |
| 2024-04-30 |
1.15 |
1.16 |
1.14 |
1.15 |
25.5M |
| 2024-04-29 |
1.14 |
1.16 |
1.14 |
1.15 |
30.4M |
| 2024-04-26 |
1.14 |
1.15 |
1.14 |
1.15 |
18.7M |
| 2024-04-25 |
1.12 |
1.14 |
1.12 |
1.14 |
8.8M |
| 2024-04-24 |
1.10 |
1.12 |
1.10 |
1.12 |
8.9M |
| 2024-04-23 |
1.11 |
1.11 |
1.09 |
1.10 |
22.1M |
| 2024-04-22 |
1.11 |
1.12 |
1.10 |
1.10 |
17.7M |
| 2024-04-19 |
1.09 |
1.10 |
1.09 |
1.10 |
15.9M |
| 2024-04-18 |
1.09 |
1.11 |
1.08 |
1.10 |
47.7M |
| 2024-04-17 |
1.09 |
1.09 |
1.08 |
1.09 |
37.0M |
| 2024-04-16 |
1.08 |
1.10 |
1.08 |
1.09 |
17.0M |
| 2024-04-15 |
1.08 |
1.10 |
1.08 |
1.09 |
18.0M |
| 2024-04-12 |
1.10 |
1.10 |
1.08 |
1.08 |
17.0M |
| 2024-04-11 |
1.09 |
1.10 |
1.09 |
1.10 |
14.8M |
| 2024-04-10 |
1.09 |
1.11 |
1.09 |
1.10 |
17.6M |
| 2024-04-09 |
1.08 |
1.09 |
1.08 |
1.09 |
18.2M |
| 2024-04-08 |
1.09 |
1.10 |
1.07 |
1.08 |
12.1M |
| 2024-04-03 |
1.09 |
1.10 |
1.08 |
1.09 |
11.8M |
| 2024-04-02 |
1.08 |
1.09 |
1.08 |
1.09 |
15.3M |
| 2024-04-01 |
1.06 |
1.08 |
1.06 |
1.08 |
5.9M |
| 2024-03-29 |
1.06 |
1.07 |
1.06 |
1.06 |
5.5M |
| 2024-03-28 |
1.06 |
1.07 |
1.05 |
1.07 |
30.9M |
| 2024-03-27 |
1.07 |
1.08 |
1.06 |
1.06 |
13.0M |
| 2024-03-26 |
1.07 |
1.08 |
1.07 |
1.07 |
34.5M |
| 2024-03-25 |
1.07 |
1.08 |
1.07 |
1.07 |
25.1M |
| 2024-03-22 |
1.08 |
1.08 |
1.06 |
1.07 |
35.7M |
| 2024-03-21 |
1.07 |
1.09 |
1.07 |
1.08 |
28.2M |
| 2024-03-20 |
1.06 |
1.07 |
1.05 |
1.06 |
43.4M |
| 2024-03-19 |
1.06 |
1.07 |
1.05 |
1.06 |
22.3M |
| 2024-03-18 |
1.06 |
1.07 |
1.06 |
1.07 |
34.0M |
| 2024-03-15 |
1.07 |
1.08 |
1.06 |
1.07 |
36.1M |
| 2024-03-14 |
1.08 |
1.09 |
1.07 |
1.07 |
20.3M |
| 2024-03-13 |
1.08 |
1.08 |
1.07 |
1.07 |
28.2M |
| 2024-03-12 |
1.06 |
1.08 |
1.06 |
1.08 |
33.7M |
| 2024-03-11 |
1.07 |
1.07 |
1.06 |
1.06 |
31.4M |
| 2024-03-08 |
1.06 |
1.08 |
1.06 |
1.07 |
38.9M |
| 2024-03-07 |
1.06 |
1.08 |
1.05 |
1.06 |
33.8M |
| 2024-03-06 |
1.04 |
1.06 |
1.04 |
1.05 |
21.3M |
| 2024-03-05 |
1.05 |
1.06 |
1.04 |
1.05 |
55.3M |
| 2024-03-04 |
1.05 |
1.06 |
1.04 |
1.05 |
28.7M |
| 2024-03-01 |
1.06 |
1.06 |
1.05 |
1.05 |
36.5M |
| 2024-02-29 |
1.06 |
1.06 |
1.06 |
1.06 |
25.8M |
| 2024-02-28 |
1.07 |
1.07 |
1.06 |
1.06 |
43.4M |
| 2024-02-27 |
1.07 |
1.08 |
1.07 |
1.07 |
15.4M |
| 2024-02-26 |
1.08 |
1.09 |
1.07 |
1.07 |
49.0M |
| 2024-02-23 |
1.08 |
1.09 |
1.07 |
1.08 |
41.7M |
| 2024-02-22 |
1.05 |
1.08 |
1.05 |
1.07 |
50.0M |
| 2024-02-21 |
1.03 |
1.07 |
1.03 |
1.05 |
77.6M |
| 2024-02-20 |
1.03 |
1.04 |
1.02 |
1.03 |
26.5M |
| 2024-02-19 |
1.01 |
1.03 |
1.01 |
1.03 |
22.8M |
| 2024-02-08 |
1.01 |
1.01 |
1.00 |
1.00 |
17.7M |
| 2024-02-07 |
1.02 |
1.02 |
1.00 |
1.01 |
21.3M |
| 2024-02-06 |
0.98 |
1.02 |
0.98 |
1.01 |
38.7M |
| 2024-02-05 |
0.99 |
1.00 |
0.98 |
0.99 |
56.7M |
| 2024-02-02 |
0.99 |
1.01 |
0.98 |
0.99 |
73.8M |
| 2024-02-01 |
0.99 |
1.00 |
0.98 |
0.98 |
72.1M |
| 2024-01-31 |
0.99 |
1.03 |
0.98 |
0.99 |
106.3M |
| 2024-01-30 |
1.01 |
1.01 |
0.99 |
0.99 |
53.6M |
| 2024-01-29 |
1.02 |
1.03 |
1.01 |
1.01 |
84.8M |
| 2024-01-26 |
1.04 |
1.05 |
1.01 |
1.01 |
174.9M |
| 2024-01-25 |
0.99 |
1.02 |
0.96 |
1.01 |
56.5M |
| 2024-01-24 |
0.94 |
0.99 |
0.94 |
0.96 |
20.7M |
| 2024-01-23 |
0.93 |
0.95 |
0.93 |
0.94 |
10.0M |
| 2024-01-22 |
0.94 |
0.95 |
0.92 |
0.92 |
4.6M |
| 2024-01-19 |
0.95 |
0.99 |
0.93 |
0.94 |
18.8M |
| 2024-01-18 |
0.94 |
0.95 |
0.88 |
0.95 |
18.1M |
| 2024-01-17 |
0.97 |
0.99 |
0.94 |
0.94 |
13.1M |
| 2024-01-16 |
0.98 |
0.98 |
0.97 |
0.97 |
9.2M |
| 2024-01-15 |
0.98 |
0.98 |
0.97 |
0.98 |
5.1M |
| 2024-01-12 |
0.98 |
0.98 |
0.97 |
0.98 |
7.1M |
| 2024-01-11 |
0.98 |
0.98 |
0.97 |
0.98 |
7.2M |
| 2024-01-10 |
0.98 |
0.99 |
0.98 |
0.98 |
11.3M |
| 2024-01-09 |
0.98 |
0.99 |
0.98 |
0.99 |
11.0M |
| 2024-01-08 |
1.00 |
1.00 |
0.98 |
0.98 |
4.2M |
| 2024-01-05 |
0.99 |
1.01 |
0.99 |
1.00 |
5.0M |
| 2024-01-04 |
0.97 |
0.99 |
0.97 |
0.99 |
4.3M |
| 2024-01-03 |
0.98 |
0.99 |
0.98 |
0.98 |
2.3M |
| 2024-01-02 |
0.98 |
0.99 |
0.98 |
0.98 |
4.5M |