| 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 |
0.16 |
0.18 |
0.14 |
0.15 |
48.9M |
| 2024-12-30 |
0.13 |
0.14 |
0.12 |
0.13 |
6.1M |
| 2024-12-27 |
0.12 |
0.13 |
0.12 |
0.13 |
2.8M |
| 2024-12-26 |
0.11 |
0.13 |
0.11 |
0.12 |
4.6M |
| 2024-12-24 |
0.10 |
0.12 |
0.10 |
0.11 |
4.5M |
| 2024-12-23 |
0.10 |
0.10 |
0.09 |
0.10 |
2.8M |
| 2024-12-20 |
0.11 |
0.11 |
0.09 |
0.10 |
5.5M |
| 2024-12-19 |
0.13 |
0.13 |
0.12 |
0.12 |
3.9M |
| 2024-12-18 |
0.14 |
0.14 |
0.12 |
0.13 |
2.9M |
| 2024-12-17 |
0.12 |
0.14 |
0.12 |
0.14 |
5.1M |
| 2024-12-16 |
0.13 |
0.13 |
0.12 |
0.12 |
2.5M |
| 2024-12-13 |
0.13 |
0.14 |
0.13 |
0.13 |
2.1M |
| 2024-12-12 |
0.13 |
0.14 |
0.13 |
0.14 |
4.9M |
| 2024-12-11 |
0.13 |
0.14 |
0.13 |
0.13 |
3.8M |
| 2024-12-10 |
0.14 |
0.15 |
0.13 |
0.14 |
11.8M |
| 2024-12-09 |
0.14 |
0.15 |
0.13 |
0.15 |
13.5M |
| 2024-12-06 |
0.13 |
0.14 |
0.12 |
0.13 |
4.2M |
| 2024-12-05 |
0.14 |
0.14 |
0.13 |
0.13 |
6.9M |
| 2024-12-04 |
0.13 |
0.16 |
0.12 |
0.16 |
19.1M |
| 2024-12-03 |
0.13 |
0.13 |
0.12 |
0.13 |
4.0M |
| 2024-12-02 |
0.13 |
0.13 |
0.12 |
0.13 |
6.3M |
| 2024-11-29 |
0.13 |
0.13 |
0.12 |
0.13 |
10.2M |
| 2024-11-27 |
0.12 |
0.15 |
0.12 |
0.13 |
37.4M |
| 2024-11-26 |
0.22 |
0.23 |
0.20 |
0.21 |
3.1M |
| 2024-11-25 |
0.24 |
0.24 |
0.23 |
0.24 |
1.9M |
| 2024-11-22 |
0.26 |
0.27 |
0.24 |
0.25 |
3.0M |
| 2024-11-21 |
0.23 |
0.26 |
0.22 |
0.25 |
4.0M |
| 2024-11-20 |
0.21 |
0.23 |
0.21 |
0.23 |
3.2M |
| 2024-11-19 |
0.22 |
0.27 |
0.21 |
0.23 |
16.4M |
| 2024-11-18 |
0.21 |
0.22 |
0.21 |
0.22 |
7.1M |
| 2024-11-15 |
0.22 |
0.24 |
0.20 |
0.21 |
9.1M |
| 2024-11-14 |
0.19 |
0.22 |
0.18 |
0.21 |
9.5M |
| 2024-11-13 |
0.20 |
0.20 |
0.18 |
0.19 |
1.4M |
| 2024-11-12 |
0.19 |
0.20 |
0.19 |
0.19 |
1.7M |
| 2024-11-11 |
0.19 |
0.20 |
0.18 |
0.20 |
3.3M |
| 2024-11-08 |
0.22 |
0.26 |
0.18 |
0.19 |
21.1M |
| 2024-11-07 |
0.18 |
0.20 |
0.18 |
0.20 |
7.5M |
| 2024-11-06 |
0.18 |
0.19 |
0.17 |
0.18 |
1.8M |
| 2024-11-05 |
0.18 |
0.20 |
0.18 |
0.19 |
1.1M |
| 2024-11-04 |
0.19 |
0.21 |
0.18 |
0.19 |
3.1M |
| 2024-11-01 |
0.21 |
0.22 |
0.19 |
0.21 |
3.4M |
| 2024-10-31 |
0.19 |
0.22 |
0.18 |
0.21 |
7.0M |
| 2024-10-30 |
0.25 |
0.27 |
0.20 |
0.20 |
78.8M |
| 2024-10-29 |
0.18 |
0.19 |
0.17 |
0.18 |
9.5M |
| 2024-10-28 |
0.17 |
0.18 |
0.17 |
0.17 |
0.5M |
| 2024-10-25 |
0.16 |
0.18 |
0.15 |
0.17 |
2.0M |
| 2024-10-24 |
0.18 |
0.19 |
0.16 |
0.17 |
2.9M |
| 2024-10-23 |
0.20 |
0.20 |
0.18 |
0.19 |
2.0M |
| 2024-10-22 |
0.19 |
0.20 |
0.18 |
0.19 |
2.5M |
| 2024-10-21 |
0.20 |
0.22 |
0.18 |
0.20 |
3.9M |
| 2024-10-18 |
0.21 |
0.23 |
0.20 |
0.20 |
5.3M |
| 2024-10-17 |
0.20 |
0.22 |
0.18 |
0.21 |
6.5M |
| 2024-10-16 |
0.19 |
0.23 |
0.19 |
0.20 |
10.9M |
| 2024-10-15 |
0.17 |
0.19 |
0.17 |
0.18 |
8.0M |
| 2024-10-14 |
0.17 |
0.18 |
0.16 |
0.17 |
2.0M |
| 2024-10-11 |
0.17 |
0.17 |
0.16 |
0.17 |
2.9M |
| 2024-10-10 |
0.15 |
0.18 |
0.15 |
0.16 |
5.2M |
| 2024-10-09 |
0.17 |
0.17 |
0.14 |
0.15 |
21.8M |
| 2024-10-08 |
0.20 |
0.20 |
0.17 |
0.18 |
5.6M |
| 2024-10-07 |
0.25 |
0.26 |
0.21 |
0.21 |
7.0M |
| 2024-10-04 |
0.27 |
0.30 |
0.27 |
0.29 |
1.8M |
| 2024-10-03 |
0.27 |
0.28 |
0.25 |
0.27 |
1.5M |
| 2024-10-02 |
0.33 |
0.34 |
0.29 |
0.29 |
3.3M |
| 2024-10-01 |
0.36 |
0.37 |
0.32 |
0.33 |
1.1M |
| 2024-09-30 |
0.41 |
0.43 |
0.35 |
0.36 |
0.8M |
| 2024-09-27 |
0.42 |
0.44 |
0.40 |
0.42 |
0.6M |
| 2024-09-26 |
0.45 |
0.45 |
0.39 |
0.43 |
0.8M |
| 2024-09-25 |
0.40 |
0.45 |
0.39 |
0.45 |
1.5M |
| 2024-09-24 |
0.49 |
0.50 |
0.37 |
0.40 |
2.4M |
| 2024-09-23 |
0.58 |
0.62 |
0.45 |
0.48 |
2.1M |
| 2024-09-20 |
0.79 |
0.79 |
0.56 |
0.58 |
2.7M |
| 2024-09-19 |
0.88 |
0.97 |
0.60 |
0.80 |
8.3M |
| 2024-09-18 |
2.85 |
3.43 |
2.51 |
3.00 |
0.8M |
| 2024-09-17 |
3.65 |
3.78 |
2.75 |
2.83 |
0.6M |
| 2024-09-16 |
3.81 |
3.81 |
3.35 |
3.56 |
0.7M |
| 2024-09-13 |
4.33 |
4.61 |
3.67 |
3.80 |
0.4M |
| 2024-09-12 |
4.39 |
4.97 |
4.16 |
4.32 |
0.7M |
| 2024-09-11 |
4.18 |
4.62 |
3.69 |
4.44 |
0.4M |
| 2024-09-10 |
3.44 |
4.18 |
3.39 |
3.99 |
0.6M |
| 2024-09-09 |
3.50 |
3.71 |
3.15 |
3.47 |
0.4M |
| 2024-09-06 |
3.92 |
4.16 |
3.43 |
3.55 |
0.7M |
| 2024-09-05 |
3.69 |
4.07 |
3.65 |
3.97 |
0.7M |
| 2024-09-04 |
3.49 |
3.80 |
3.40 |
3.67 |
0.6M |
| 2024-09-03 |
3.22 |
3.69 |
3.17 |
3.52 |
0.6M |
| 2024-08-30 |
3.47 |
3.77 |
3.26 |
3.32 |
0.6M |
| 2024-08-29 |
3.67 |
3.76 |
3.41 |
3.45 |
0.6M |
| 2024-08-28 |
3.46 |
3.68 |
3.33 |
3.60 |
0.6M |
| 2024-08-27 |
3.98 |
3.98 |
3.50 |
3.50 |
0.6M |
| 2024-08-26 |
3.54 |
3.99 |
3.44 |
3.88 |
0.6M |
| 2024-08-23 |
3.79 |
4.29 |
3.52 |
3.69 |
0.6M |
| 2024-08-22 |
4.22 |
4.63 |
3.78 |
3.79 |
0.7M |
| 2024-08-21 |
3.72 |
4.28 |
3.57 |
4.19 |
0.6M |
| 2024-08-20 |
3.81 |
3.91 |
3.40 |
3.65 |
0.6M |
| 2024-08-19 |
3.30 |
3.92 |
3.20 |
3.89 |
0.6M |
| 2024-08-16 |
3.06 |
3.37 |
2.99 |
3.28 |
0.7M |
| 2024-08-15 |
3.09 |
3.42 |
2.99 |
3.07 |
0.6M |
| 2024-08-14 |
2.79 |
3.20 |
2.79 |
3.17 |
0.7M |
| 2024-08-13 |
2.82 |
3.10 |
2.48 |
2.93 |
0.7M |
| 2024-08-12 |
3.44 |
3.61 |
2.72 |
2.78 |
0.7M |
| 2024-08-09 |
3.57 |
3.77 |
3.45 |
3.46 |
0.6M |
| 2024-08-08 |
3.53 |
3.62 |
3.18 |
3.62 |
0.6M |
| 2024-08-07 |
3.89 |
3.93 |
3.39 |
3.50 |
0.6M |
| 2024-08-06 |
3.99 |
4.10 |
3.70 |
3.70 |
0.6M |
| 2024-08-05 |
3.71 |
4.14 |
3.50 |
4.05 |
0.7M |
| 2024-08-02 |
3.94 |
4.12 |
3.62 |
3.63 |
0.6M |
| 2024-08-01 |
4.18 |
4.42 |
3.81 |
4.02 |
0.6M |
| 2024-07-31 |
3.78 |
4.51 |
3.64 |
4.20 |
0.7M |
| 2024-07-30 |
3.76 |
3.86 |
3.57 |
3.75 |
0.7M |
| 2024-07-29 |
3.94 |
4.22 |
3.66 |
3.73 |
0.6M |
| 2024-07-26 |
3.94 |
4.02 |
3.71 |
3.85 |
0.6M |
| 2024-07-25 |
4.24 |
4.46 |
3.83 |
3.94 |
0.7M |
| 2024-07-24 |
3.87 |
4.65 |
3.78 |
4.36 |
0.7M |
| 2024-07-23 |
3.93 |
3.93 |
3.50 |
3.78 |
0.6M |
| 2024-07-22 |
4.15 |
4.24 |
3.90 |
3.97 |
0.7M |
| 2024-07-19 |
5.11 |
5.11 |
3.89 |
3.96 |
0.7M |
| 2024-07-18 |
5.87 |
6.29 |
4.90 |
4.97 |
0.7M |
| 2024-07-17 |
5.82 |
6.52 |
5.73 |
5.97 |
0.7M |
| 2024-07-16 |
5.60 |
6.70 |
5.40 |
6.07 |
0.8M |
| 2024-07-15 |
5.60 |
6.09 |
5.30 |
5.58 |
0.7M |
| 2024-07-12 |
6.53 |
6.77 |
5.51 |
5.64 |
0.5M |
| 2024-07-11 |
6.13 |
6.91 |
6.13 |
6.53 |
0.6M |
| 2024-07-10 |
5.84 |
6.93 |
5.84 |
6.48 |
0.7M |
| 2024-07-09 |
5.56 |
6.89 |
5.12 |
6.60 |
1.0M |
| 2024-07-08 |
4.86 |
5.41 |
4.80 |
5.24 |
0.8M |
| 2024-07-05 |
5.16 |
5.52 |
4.85 |
5.03 |
0.7M |
| 2024-07-03 |
4.86 |
5.33 |
4.68 |
5.32 |
0.5M |
| 2024-07-02 |
4.91 |
5.39 |
4.61 |
4.80 |
0.7M |
| 2024-07-01 |
5.34 |
5.50 |
4.94 |
5.13 |
0.8M |
| 2024-06-28 |
4.84 |
5.59 |
4.75 |
5.34 |
0.7M |
| 2024-06-27 |
5.01 |
5.23 |
4.52 |
5.12 |
0.7M |
| 2024-06-26 |
5.20 |
5.84 |
4.80 |
4.88 |
0.7M |
| 2024-06-25 |
5.84 |
5.84 |
5.20 |
5.48 |
0.6M |
| 2024-06-24 |
5.31 |
5.91 |
4.87 |
5.81 |
0.5M |
| 2024-06-21 |
5.56 |
5.90 |
4.92 |
5.41 |
0.6M |
| 2024-06-20 |
4.39 |
6.59 |
4.39 |
6.22 |
0.7M |
| 2024-06-18 |
5.51 |
5.59 |
4.05 |
4.60 |
0.7M |
| 2024-06-17 |
5.97 |
5.97 |
4.87 |
5.73 |
0.6M |
| 2024-06-14 |
6.06 |
6.37 |
5.29 |
5.60 |
0.7M |
| 2024-06-13 |
6.20 |
6.49 |
5.88 |
6.41 |
0.5M |
| 2024-06-12 |
6.39 |
6.57 |
5.90 |
6.26 |
0.4M |
| 2024-06-11 |
6.83 |
7.16 |
5.76 |
6.00 |
0.5M |
| 2024-06-10 |
6.67 |
7.00 |
6.39 |
6.78 |
0.4M |
| 2024-06-07 |
6.53 |
7.48 |
6.53 |
6.99 |
0.4M |
| 2024-06-06 |
6.35 |
6.82 |
5.98 |
6.78 |
0.4M |
| 2024-06-05 |
6.87 |
6.88 |
5.86 |
6.10 |
0.4M |
| 2024-06-04 |
7.00 |
7.31 |
6.58 |
6.65 |
0.4M |
| 2024-06-03 |
7.52 |
7.88 |
7.09 |
7.25 |
0.5M |
| 2024-05-31 |
7.70 |
7.88 |
7.17 |
7.25 |
0.4M |
| 2024-05-30 |
7.29 |
8.12 |
7.08 |
7.96 |
0.4M |
| 2024-05-29 |
7.42 |
7.44 |
7.01 |
7.02 |
0.3M |
| 2024-05-28 |
7.26 |
7.79 |
7.08 |
7.43 |
0.3M |
| 2024-05-24 |
6.77 |
7.69 |
6.36 |
6.82 |
0.3M |
| 2024-05-23 |
6.78 |
7.16 |
6.17 |
6.77 |
0.3M |
| 2024-05-22 |
6.19 |
6.80 |
5.95 |
6.26 |
0.0M |
| 2024-05-21 |
6.60 |
7.01 |
5.90 |
6.39 |
0.3M |
| 2024-05-20 |
7.63 |
7.88 |
6.44 |
6.58 |
0.4M |
| 2024-05-17 |
7.81 |
8.26 |
7.40 |
7.69 |
0.3M |
| 2024-05-16 |
7.45 |
8.18 |
7.39 |
7.88 |
0.2M |
| 2024-05-15 |
7.84 |
7.84 |
7.30 |
7.68 |
0.2M |
| 2024-05-14 |
7.39 |
8.04 |
7.20 |
8.04 |
0.3M |
| 2024-05-13 |
7.84 |
8.49 |
7.11 |
7.63 |
0.3M |
| 2024-05-10 |
8.30 |
8.81 |
7.71 |
7.74 |
0.2M |
| 2024-05-09 |
8.22 |
8.22 |
7.70 |
7.99 |
0.2M |
| 2024-05-08 |
8.03 |
8.30 |
7.52 |
7.84 |
0.2M |
| 2024-05-07 |
7.60 |
8.55 |
7.55 |
7.70 |
0.2M |
| 2024-05-06 |
8.66 |
9.29 |
7.44 |
7.71 |
0.2M |
| 2024-05-03 |
8.92 |
10.60 |
8.06 |
8.65 |
0.2M |
| 2024-05-02 |
6.88 |
9.80 |
6.81 |
8.91 |
0.1M |
| 2024-05-01 |
6.77 |
7.43 |
5.02 |
7.04 |
0.2M |
| 2024-04-30 |
5.47 |
7.66 |
5.15 |
7.34 |
0.3M |
| 2024-04-29 |
4.94 |
5.29 |
4.90 |
5.15 |
0.0M |
| 2024-04-26 |
5.25 |
5.55 |
4.80 |
5.20 |
0.0M |
| 2024-04-25 |
4.86 |
5.49 |
4.86 |
5.47 |
0.0M |
| 2024-04-24 |
5.00 |
5.00 |
4.91 |
4.91 |
0.0M |
| 2024-04-23 |
4.62 |
5.03 |
4.58 |
4.82 |
0.0M |
| 2024-04-22 |
4.60 |
5.33 |
4.60 |
4.83 |
0.1M |
| 2024-04-19 |
4.90 |
5.00 |
4.65 |
4.73 |
0.0M |
| 2024-04-18 |
4.41 |
5.02 |
4.37 |
4.95 |
0.0M |
| 2024-04-17 |
4.56 |
4.56 |
4.50 |
4.50 |
0.0M |
| 2024-04-16 |
4.40 |
4.71 |
4.37 |
4.43 |
0.0M |
| 2024-04-15 |
4.83 |
5.10 |
4.40 |
4.40 |
0.0M |
| 2024-04-12 |
4.34 |
5.07 |
4.34 |
4.88 |
0.0M |
| 2024-04-11 |
4.36 |
4.93 |
4.21 |
4.70 |
0.1M |
| 2024-04-10 |
4.63 |
4.92 |
4.34 |
4.36 |
0.0M |
| 2024-04-09 |
4.05 |
4.76 |
4.03 |
4.72 |
0.0M |
| 2024-04-08 |
4.41 |
4.54 |
4.36 |
4.36 |
0.0M |
| 2024-04-05 |
4.75 |
4.75 |
4.36 |
4.52 |
0.0M |
| 2024-04-04 |
5.30 |
5.30 |
4.52 |
4.60 |
0.0M |
| 2024-04-03 |
5.21 |
5.28 |
5.11 |
5.15 |
0.0M |
| 2024-04-02 |
5.03 |
5.45 |
5.03 |
5.33 |
0.0M |
| 2024-04-01 |
6.23 |
6.23 |
5.30 |
5.41 |
0.0M |
| 2024-03-28 |
6.19 |
6.35 |
6.00 |
6.06 |
0.0M |
| 2024-03-27 |
6.39 |
6.39 |
6.18 |
6.38 |
0.0M |
| 2024-03-26 |
6.25 |
6.92 |
6.25 |
6.40 |
0.0M |
| 2024-03-25 |
6.56 |
7.00 |
5.95 |
6.30 |
0.2M |
| 2024-03-22 |
6.86 |
6.98 |
6.00 |
6.42 |
0.0M |
| 2024-03-21 |
6.66 |
7.28 |
6.64 |
7.28 |
0.0M |
| 2024-03-20 |
7.23 |
7.23 |
6.64 |
6.96 |
0.0M |
| 2024-03-19 |
7.17 |
7.95 |
6.75 |
7.43 |
0.0M |
| 2024-03-18 |
6.98 |
7.40 |
6.54 |
6.89 |
0.0M |
| 2024-03-15 |
7.07 |
7.07 |
6.74 |
6.98 |
0.0M |
| 2024-03-14 |
6.71 |
7.50 |
6.71 |
7.08 |
0.0M |
| 2024-03-13 |
7.01 |
7.68 |
6.51 |
7.50 |
0.0M |
| 2024-03-12 |
7.32 |
7.41 |
6.90 |
7.20 |
0.0M |
| 2024-03-11 |
6.58 |
7.48 |
6.58 |
7.15 |
0.0M |
| 2024-03-08 |
5.40 |
6.68 |
5.40 |
6.55 |
0.0M |
| 2024-03-07 |
5.90 |
6.22 |
5.32 |
5.36 |
0.0M |
| 2024-03-06 |
6.90 |
7.49 |
5.51 |
5.91 |
0.1M |
| 2024-03-05 |
7.69 |
7.69 |
6.90 |
6.90 |
0.0M |
| 2024-03-04 |
8.07 |
8.07 |
6.75 |
7.05 |
0.0M |
| 2024-03-01 |
7.19 |
7.36 |
6.88 |
7.32 |
0.0M |
| 2024-02-29 |
7.35 |
7.65 |
6.51 |
7.20 |
0.2M |
| 2024-02-28 |
7.23 |
7.59 |
7.17 |
7.49 |
0.0M |
| 2024-02-27 |
7.35 |
7.63 |
7.12 |
7.54 |
0.0M |
| 2024-02-26 |
7.70 |
7.99 |
7.50 |
7.57 |
0.0M |
| 2024-02-23 |
7.62 |
8.49 |
7.37 |
7.70 |
0.0M |
| 2024-02-22 |
8.39 |
8.50 |
7.33 |
7.60 |
0.0M |
| 2024-02-21 |
8.20 |
8.57 |
8.12 |
8.50 |
0.0M |
| 2024-02-20 |
8.80 |
8.83 |
8.02 |
8.16 |
0.0M |
| 2024-02-16 |
7.93 |
8.69 |
7.71 |
8.58 |
0.0M |
| 2024-02-15 |
7.45 |
8.39 |
7.11 |
8.03 |
0.0M |
| 2024-02-14 |
6.99 |
7.90 |
6.99 |
7.49 |
0.1M |
| 2024-02-13 |
7.03 |
7.40 |
6.64 |
7.03 |
0.0M |
| 2024-02-12 |
6.80 |
7.05 |
6.72 |
7.03 |
0.0M |
| 2024-02-09 |
6.79 |
7.04 |
6.56 |
6.92 |
0.0M |
| 2024-02-08 |
6.79 |
7.50 |
6.52 |
7.00 |
0.0M |
| 2024-02-07 |
7.59 |
7.59 |
6.80 |
7.14 |
0.0M |
| 2024-02-06 |
6.55 |
7.23 |
6.11 |
7.16 |
0.0M |
| 2024-02-05 |
6.66 |
7.24 |
6.50 |
6.90 |
0.0M |
| 2024-02-02 |
6.96 |
7.60 |
6.10 |
6.65 |
0.1M |
| 2024-02-01 |
7.64 |
8.20 |
7.05 |
7.10 |
0.1M |
| 2024-01-31 |
7.01 |
8.50 |
6.52 |
7.65 |
0.4M |
| 2024-01-30 |
4.31 |
7.73 |
4.31 |
7.73 |
1.0M |
| 2024-01-29 |
5.31 |
5.45 |
4.74 |
4.76 |
0.3M |
| 2024-01-26 |
4.25 |
6.22 |
4.25 |
5.28 |
3.2M |