| 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 |
1.51 |
1.53 |
1.51 |
1.51 |
214.4M |
| 2024-12-30 |
1.51 |
1.53 |
1.51 |
1.52 |
154.4M |
| 2024-12-27 |
1.54 |
1.55 |
1.54 |
1.54 |
292.3M |
| 2024-12-26 |
1.54 |
1.56 |
1.54 |
1.55 |
402.8M |
| 2024-12-25 |
1.53 |
1.55 |
1.52 |
1.54 |
317.3M |
| 2024-12-24 |
1.53 |
1.53 |
1.49 |
1.51 |
392.5M |
| 2024-12-23 |
1.49 |
1.51 |
1.49 |
1.51 |
268.2M |
| 2024-12-20 |
1.49 |
1.49 |
1.46 |
1.46 |
279.7M |
| 2024-12-19 |
1.49 |
1.50 |
1.48 |
1.50 |
337.5M |
| 2024-12-18 |
1.53 |
1.53 |
1.52 |
1.53 |
381.8M |
| 2024-12-17 |
1.52 |
1.54 |
1.52 |
1.53 |
343.8M |
| 2024-12-16 |
1.49 |
1.50 |
1.49 |
1.50 |
265.6M |
| 2024-12-13 |
1.49 |
1.49 |
1.48 |
1.49 |
215.8M |
| 2024-12-12 |
1.49 |
1.49 |
1.48 |
1.49 |
144.1M |
| 2024-12-11 |
1.46 |
1.46 |
1.46 |
1.46 |
136.0M |
| 2024-12-10 |
1.46 |
1.47 |
1.46 |
1.46 |
163.4M |
| 2024-12-09 |
1.48 |
1.48 |
1.48 |
1.48 |
161.5M |
| 2024-12-06 |
1.46 |
1.46 |
1.46 |
1.46 |
93.3M |
| 2024-12-05 |
1.47 |
1.47 |
1.47 |
1.47 |
140.2M |
| 2024-12-04 |
1.46 |
1.46 |
1.46 |
1.46 |
144.8M |
| 2024-12-03 |
1.45 |
1.45 |
1.45 |
1.45 |
113.3M |
| 2024-12-02 |
1.43 |
1.43 |
1.43 |
1.43 |
126.0M |
| 2024-11-29 |
1.42 |
1.42 |
1.42 |
1.42 |
106.4M |
| 2024-11-28 |
1.42 |
1.42 |
1.42 |
1.42 |
100.7M |
| 2024-11-27 |
1.43 |
1.43 |
1.43 |
1.43 |
181.6M |
| 2024-11-26 |
1.42 |
1.42 |
1.42 |
1.42 |
102.2M |
| 2024-11-25 |
1.42 |
1.43 |
1.42 |
1.43 |
121.6M |
| 2024-11-22 |
1.41 |
1.42 |
1.41 |
1.41 |
83.1M |
| 2024-11-21 |
1.40 |
1.41 |
1.40 |
1.40 |
120.2M |
| 2024-11-20 |
1.41 |
1.41 |
1.41 |
1.41 |
87.0M |
| 2024-11-19 |
1.40 |
1.40 |
1.40 |
1.40 |
65.3M |
| 2024-11-18 |
1.40 |
1.40 |
1.39 |
1.40 |
81.5M |
| 2024-11-15 |
1.42 |
1.42 |
1.41 |
1.41 |
42.1M |
| 2024-11-14 |
1.43 |
1.43 |
1.43 |
1.43 |
34.2M |
| 2024-11-13 |
1.43 |
1.43 |
1.43 |
1.43 |
48.0M |
| 2024-11-12 |
1.43 |
1.44 |
1.43 |
1.44 |
79.2M |
| 2024-11-11 |
1.43 |
1.43 |
1.43 |
1.43 |
54.5M |
| 2024-11-08 |
1.42 |
1.42 |
1.42 |
1.42 |
89.0M |
| 2024-11-07 |
1.41 |
1.41 |
1.40 |
1.41 |
190.4M |
| 2024-11-06 |
1.36 |
1.39 |
1.36 |
1.39 |
151.9M |
| 2024-11-05 |
1.34 |
1.34 |
1.33 |
1.34 |
41.8M |
| 2024-11-04 |
1.34 |
1.35 |
1.34 |
1.34 |
67.4M |
| 2024-11-01 |
1.34 |
1.34 |
1.33 |
1.34 |
92.8M |
| 2024-10-31 |
1.36 |
1.36 |
1.36 |
1.36 |
106.9M |
| 2024-10-30 |
1.38 |
1.39 |
1.38 |
1.38 |
109.2M |
| 2024-10-29 |
1.37 |
1.37 |
1.37 |
1.37 |
45.5M |
| 2024-10-28 |
1.37 |
1.38 |
1.37 |
1.38 |
53.3M |
| 2024-10-25 |
1.36 |
1.36 |
1.36 |
1.36 |
48.6M |
| 2024-10-24 |
1.35 |
1.35 |
1.35 |
1.35 |
54.9M |
| 2024-10-23 |
1.36 |
1.37 |
1.36 |
1.37 |
32.8M |
| 2024-10-22 |
1.36 |
1.36 |
1.36 |
1.36 |
33.2M |
| 2024-10-21 |
1.36 |
1.36 |
1.36 |
1.36 |
35.7M |
| 2024-10-18 |
1.35 |
1.35 |
1.35 |
1.35 |
68.0M |
| 2024-10-17 |
1.35 |
1.36 |
1.35 |
1.36 |
131.0M |
| 2024-10-16 |
1.35 |
1.36 |
1.35 |
1.35 |
69.3M |
| 2024-10-15 |
1.36 |
1.37 |
1.36 |
1.37 |
119.1M |
| 2024-10-14 |
1.35 |
1.35 |
1.35 |
1.35 |
62.1M |
| 2024-10-11 |
1.35 |
1.35 |
1.35 |
1.35 |
86.9M |
| 2024-10-10 |
1.34 |
1.35 |
1.34 |
1.35 |
136.9M |
| 2024-10-09 |
1.33 |
1.34 |
1.32 |
1.33 |
301.6M |
| 2024-10-08 |
1.29 |
1.31 |
1.29 |
1.31 |
275.2M |
| 2024-09-30 |
1.29 |
1.32 |
1.29 |
1.32 |
230.8M |
| 2024-09-27 |
1.32 |
1.33 |
1.32 |
1.32 |
206.0M |
| 2024-09-26 |
1.33 |
1.34 |
1.32 |
1.34 |
110.3M |
| 2024-09-25 |
1.31 |
1.32 |
1.31 |
1.31 |
112.3M |
| 2024-09-24 |
1.32 |
1.32 |
1.31 |
1.32 |
109.5M |
| 2024-09-23 |
1.32 |
1.32 |
1.32 |
1.32 |
68.3M |
| 2024-09-20 |
1.32 |
1.32 |
1.31 |
1.31 |
163.3M |
| 2024-09-19 |
1.30 |
1.31 |
1.30 |
1.31 |
124.1M |
| 2024-09-18 |
1.31 |
1.31 |
1.30 |
1.30 |
57.1M |
| 2024-09-13 |
1.30 |
1.31 |
1.30 |
1.31 |
156.0M |
| 2024-09-12 |
1.29 |
1.30 |
1.29 |
1.30 |
82.9M |
| 2024-09-11 |
1.26 |
1.26 |
1.25 |
1.26 |
92.6M |
| 2024-09-10 |
1.25 |
1.25 |
1.24 |
1.25 |
97.6M |
| 2024-09-09 |
1.23 |
1.24 |
1.23 |
1.24 |
59.1M |
| 2024-09-06 |
1.25 |
1.26 |
1.25 |
1.26 |
111.8M |
| 2024-09-05 |
1.26 |
1.27 |
1.26 |
1.26 |
37.3M |
| 2024-09-04 |
1.26 |
1.27 |
1.26 |
1.26 |
138.8M |
| 2024-09-03 |
1.31 |
1.32 |
1.31 |
1.31 |
45.8M |
| 2024-09-02 |
1.31 |
1.31 |
1.31 |
1.31 |
59.4M |
| 2024-08-30 |
1.30 |
1.30 |
1.30 |
1.30 |
67.2M |
| 2024-08-29 |
1.29 |
1.29 |
1.29 |
1.29 |
63.7M |
| 2024-08-28 |
1.31 |
1.32 |
1.31 |
1.32 |
39.7M |
| 2024-08-27 |
1.31 |
1.32 |
1.31 |
1.31 |
53.1M |
| 2024-08-26 |
1.34 |
1.34 |
1.33 |
1.33 |
50.9M |
| 2024-08-23 |
1.32 |
1.33 |
1.32 |
1.33 |
57.5M |
| 2024-08-22 |
1.34 |
1.34 |
1.33 |
1.34 |
54.6M |
| 2024-08-21 |
1.33 |
1.34 |
1.33 |
1.34 |
50.8M |
| 2024-08-20 |
1.34 |
1.34 |
1.34 |
1.34 |
72.4M |
| 2024-08-19 |
1.34 |
1.34 |
1.32 |
1.32 |
125.0M |
| 2024-08-16 |
1.32 |
1.34 |
1.32 |
1.34 |
108.2M |
| 2024-08-15 |
1.29 |
1.29 |
1.29 |
1.29 |
88.7M |
| 2024-08-14 |
1.29 |
1.29 |
1.28 |
1.28 |
118.9M |
| 2024-08-13 |
1.26 |
1.26 |
1.26 |
1.26 |
65.0M |
| 2024-08-12 |
1.25 |
1.26 |
1.25 |
1.25 |
80.2M |
| 2024-08-09 |
1.25 |
1.25 |
1.24 |
1.25 |
121.0M |
| 2024-08-08 |
1.21 |
1.21 |
1.20 |
1.21 |
54.9M |
| 2024-08-07 |
1.22 |
1.24 |
1.22 |
1.23 |
172.8M |
| 2024-08-06 |
1.24 |
1.24 |
1.22 |
1.22 |
224.9M |
| 2024-08-05 |
1.23 |
1.23 |
1.17 |
1.19 |
191.6M |
| 2024-08-02 |
1.30 |
1.31 |
1.28 |
1.28 |
124.4M |
| 2024-08-01 |
1.35 |
1.35 |
1.34 |
1.35 |
80.7M |
| 2024-07-31 |
1.30 |
1.32 |
1.30 |
1.31 |
82.9M |
| 2024-07-30 |
1.33 |
1.33 |
1.31 |
1.31 |
102.7M |
| 2024-07-29 |
1.33 |
1.34 |
1.32 |
1.34 |
80.1M |
| 2024-07-26 |
1.31 |
1.31 |
1.30 |
1.31 |
72.5M |
| 2024-07-25 |
1.32 |
1.32 |
1.31 |
1.32 |
86.3M |
| 2024-07-24 |
1.38 |
1.38 |
1.36 |
1.36 |
59.7M |
| 2024-07-23 |
1.38 |
1.39 |
1.37 |
1.38 |
79.3M |
| 2024-07-22 |
1.36 |
1.36 |
1.35 |
1.36 |
76.4M |
| 2024-07-19 |
1.38 |
1.38 |
1.36 |
1.37 |
144.8M |
| 2024-07-18 |
1.36 |
1.40 |
1.36 |
1.39 |
123.3M |
| 2024-07-17 |
1.43 |
1.43 |
1.40 |
1.41 |
150.4M |
| 2024-07-16 |
1.43 |
1.44 |
1.42 |
1.43 |
128.6M |
| 2024-07-15 |
1.42 |
1.42 |
1.41 |
1.42 |
139.8M |
| 2024-07-12 |
1.40 |
1.42 |
1.39 |
1.40 |
151.7M |
| 2024-07-11 |
1.44 |
1.45 |
1.43 |
1.45 |
327.9M |
| 2024-07-10 |
1.44 |
1.44 |
1.42 |
1.42 |
249.1M |
| 2024-07-09 |
1.42 |
1.44 |
1.41 |
1.43 |
461.8M |
| 2024-07-08 |
1.42 |
1.42 |
1.41 |
1.41 |
229.1M |
| 2024-07-05 |
1.40 |
1.41 |
1.39 |
1.41 |
249.4M |
| 2024-07-04 |
1.41 |
1.43 |
1.38 |
1.40 |
234.7M |
| 2024-07-03 |
1.37 |
1.39 |
1.37 |
1.39 |
157.5M |
| 2024-07-02 |
1.36 |
1.36 |
1.35 |
1.36 |
170.6M |
| 2024-07-01 |
1.36 |
1.36 |
1.35 |
1.36 |
157.9M |
| 2024-06-28 |
1.36 |
1.37 |
1.36 |
1.37 |
153.8M |
| 2024-06-27 |
1.35 |
1.35 |
1.35 |
1.35 |
80.2M |
| 2024-06-26 |
1.36 |
1.36 |
1.35 |
1.35 |
77.7M |
| 2024-06-25 |
1.33 |
1.34 |
1.33 |
1.34 |
44.1M |
| 2024-06-24 |
1.35 |
1.35 |
1.35 |
1.35 |
37.2M |
| 2024-06-21 |
1.35 |
1.36 |
1.35 |
1.35 |
73.8M |
| 2024-06-20 |
1.37 |
1.37 |
1.37 |
1.37 |
70.0M |
| 2024-06-19 |
1.36 |
1.37 |
1.36 |
1.37 |
33.1M |
| 2024-06-18 |
1.36 |
1.36 |
1.36 |
1.36 |
61.4M |
| 2024-06-17 |
1.34 |
1.35 |
1.34 |
1.35 |
29.8M |
| 2024-06-14 |
1.34 |
1.34 |
1.34 |
1.34 |
20.0M |
| 2024-06-13 |
1.34 |
1.34 |
1.34 |
1.34 |
18.6M |
| 2024-06-12 |
1.31 |
1.32 |
1.31 |
1.32 |
24.0M |
| 2024-06-11 |
1.30 |
1.30 |
1.30 |
1.30 |
15.6M |
| 2024-06-07 |
1.30 |
1.30 |
1.30 |
1.30 |
19.5M |
| 2024-06-06 |
1.30 |
1.30 |
1.30 |
1.30 |
22.7M |
| 2024-06-05 |
1.27 |
1.28 |
1.27 |
1.27 |
18.2M |
| 2024-06-04 |
1.27 |
1.27 |
1.26 |
1.27 |
19.4M |
| 2024-06-03 |
1.27 |
1.27 |
1.27 |
1.27 |
24.6M |
| 2024-05-31 |
1.26 |
1.26 |
1.26 |
1.26 |
53.4M |
| 2024-05-30 |
1.27 |
1.27 |
1.27 |
1.27 |
22.6M |
| 2024-05-29 |
1.29 |
1.29 |
1.28 |
1.28 |
18.6M |
| 2024-05-28 |
1.28 |
1.29 |
1.28 |
1.29 |
15.6M |
| 2024-05-27 |
1.28 |
1.28 |
1.28 |
1.28 |
29.7M |
| 2024-05-24 |
1.27 |
1.27 |
1.27 |
1.27 |
43.7M |
| 2024-05-23 |
1.28 |
1.29 |
1.28 |
1.29 |
24.7M |
| 2024-05-22 |
1.28 |
1.28 |
1.28 |
1.28 |
16.8M |
| 2024-05-21 |
1.27 |
1.27 |
1.27 |
1.27 |
14.9M |
| 2024-05-20 |
1.26 |
1.27 |
1.26 |
1.27 |
16.2M |
| 2024-05-17 |
1.26 |
1.26 |
1.26 |
1.26 |
37.8M |
| 2024-05-16 |
1.26 |
1.27 |
1.26 |
1.26 |
37.6M |
| 2024-05-15 |
1.25 |
1.25 |
1.24 |
1.24 |
23.8M |
| 2024-05-14 |
1.24 |
1.24 |
1.24 |
1.24 |
39.6M |
| 2024-05-13 |
1.23 |
1.24 |
1.23 |
1.24 |
56.2M |
| 2024-05-10 |
1.23 |
1.23 |
1.23 |
1.23 |
25.4M |
| 2024-05-09 |
1.23 |
1.23 |
1.22 |
1.23 |
45.5M |
| 2024-05-08 |
1.23 |
1.23 |
1.23 |
1.23 |
43.8M |
| 2024-05-07 |
1.22 |
1.23 |
1.22 |
1.23 |
86.0M |
| 2024-05-06 |
1.21 |
1.21 |
1.21 |
1.21 |
140.5M |
| 2024-04-30 |
1.19 |
1.21 |
1.19 |
1.21 |
342.5M |
| 2024-04-29 |
1.19 |
1.19 |
1.19 |
1.19 |
47.0M |
| 2024-04-26 |
1.18 |
1.18 |
1.18 |
1.18 |
72.0M |
| 2024-04-25 |
1.16 |
1.16 |
1.16 |
1.16 |
86.8M |
| 2024-04-24 |
1.18 |
1.18 |
1.17 |
1.18 |
98.1M |
| 2024-04-23 |
1.15 |
1.15 |
1.15 |
1.15 |
90.3M |
| 2024-04-22 |
1.14 |
1.15 |
1.14 |
1.15 |
119.3M |
| 2024-04-19 |
1.15 |
1.16 |
1.14 |
1.15 |
296.4M |
| 2024-04-18 |
1.17 |
1.18 |
1.17 |
1.18 |
62.9M |
| 2024-04-17 |
1.19 |
1.19 |
1.18 |
1.18 |
121.0M |
| 2024-04-16 |
1.19 |
1.19 |
1.18 |
1.18 |
103.2M |
| 2024-04-15 |
1.21 |
1.21 |
1.21 |
1.21 |
59.1M |
| 2024-04-12 |
1.23 |
1.23 |
1.22 |
1.22 |
68.7M |
| 2024-04-11 |
1.21 |
1.21 |
1.20 |
1.20 |
98.3M |
| 2024-04-10 |
1.22 |
1.22 |
1.22 |
1.22 |
60.0M |
| 2024-04-09 |
1.21 |
1.21 |
1.21 |
1.21 |
61.3M |
| 2024-04-08 |
1.21 |
1.22 |
1.21 |
1.21 |
91.8M |
| 2024-04-03 |
1.21 |
1.21 |
1.21 |
1.21 |
104.3M |
| 2024-04-02 |
1.23 |
1.23 |
1.23 |
1.23 |
99.9M |
| 2024-04-01 |
1.23 |
1.23 |
1.23 |
1.23 |
87.0M |
| 2024-03-29 |
1.23 |
1.23 |
1.22 |
1.23 |
40.3M |
| 2024-03-28 |
1.23 |
1.23 |
1.23 |
1.23 |
74.3M |
| 2024-03-27 |
1.23 |
1.23 |
1.22 |
1.23 |
114.9M |
| 2024-03-26 |
1.23 |
1.23 |
1.23 |
1.23 |
68.4M |
| 2024-03-25 |
1.23 |
1.23 |
1.23 |
1.23 |
72.1M |
| 2024-03-22 |
1.23 |
1.23 |
1.23 |
1.23 |
80.8M |
| 2024-03-21 |
1.22 |
1.23 |
1.22 |
1.23 |
98.2M |
| 2024-03-20 |
1.21 |
1.21 |
1.20 |
1.21 |
33.7M |
| 2024-03-19 |
1.20 |
1.20 |
1.20 |
1.20 |
105.7M |
| 2024-03-18 |
1.20 |
1.20 |
1.20 |
1.20 |
186.7M |
| 2024-03-15 |
1.21 |
1.21 |
1.21 |
1.21 |
133.2M |
| 2024-03-14 |
1.22 |
1.22 |
1.22 |
1.22 |
46.3M |
| 2024-03-13 |
1.22 |
1.22 |
1.22 |
1.22 |
83.4M |
| 2024-03-12 |
1.21 |
1.22 |
1.21 |
1.21 |
90.4M |
| 2024-03-11 |
1.21 |
1.21 |
1.21 |
1.21 |
93.2M |
| 2024-03-08 |
1.23 |
1.23 |
1.23 |
1.23 |
92.3M |
| 2024-03-07 |
1.21 |
1.21 |
1.21 |
1.21 |
193.7M |
| 2024-03-06 |
1.21 |
1.21 |
1.21 |
1.21 |
222.8M |
| 2024-03-05 |
1.23 |
1.23 |
1.22 |
1.22 |
58.8M |
| 2024-03-04 |
1.23 |
1.24 |
1.23 |
1.24 |
63.5M |
| 2024-03-01 |
1.22 |
1.22 |
1.21 |
1.22 |
75.0M |
| 2024-02-29 |
1.20 |
1.21 |
1.20 |
1.21 |
46.8M |
| 2024-02-28 |
1.21 |
1.21 |
1.21 |
1.21 |
66.4M |
| 2024-02-27 |
1.21 |
1.21 |
1.21 |
1.21 |
34.7M |
| 2024-02-26 |
1.21 |
1.21 |
1.21 |
1.21 |
64.9M |
| 2024-02-23 |
1.22 |
1.22 |
1.22 |
1.22 |
134.8M |
| 2024-02-22 |
1.20 |
1.21 |
1.20 |
1.21 |
130.9M |
| 2024-02-21 |
1.18 |
1.18 |
1.18 |
1.18 |
134.8M |
| 2024-02-20 |
1.20 |
1.21 |
1.19 |
1.20 |
174.4M |
| 2024-02-19 |
1.20 |
1.21 |
1.20 |
1.21 |
101.7M |
| 2024-02-08 |
1.20 |
1.21 |
1.20 |
1.21 |
144.0M |
| 2024-02-07 |
1.20 |
1.20 |
1.19 |
1.19 |
66.6M |
| 2024-02-06 |
1.20 |
1.20 |
1.19 |
1.20 |
62.9M |
| 2024-02-05 |
1.20 |
1.20 |
1.19 |
1.20 |
110.8M |
| 2024-02-02 |
1.19 |
1.19 |
1.19 |
1.19 |
83.7M |
| 2024-02-01 |
1.16 |
1.17 |
1.16 |
1.17 |
88.2M |
| 2024-01-31 |
1.18 |
1.18 |
1.18 |
1.18 |
116.8M |
| 2024-01-30 |
1.20 |
1.20 |
1.20 |
1.20 |
237.7M |
| 2024-01-29 |
1.18 |
1.19 |
1.18 |
1.19 |
46.3M |
| 2024-01-26 |
1.18 |
1.19 |
1.18 |
1.18 |
126.9M |
| 2024-01-25 |
1.19 |
1.19 |
1.19 |
1.19 |
109.2M |
| 2024-01-24 |
1.19 |
1.20 |
1.19 |
1.19 |
201.7M |
| 2024-01-23 |
1.19 |
1.19 |
1.18 |
1.18 |
133.6M |
| 2024-01-22 |
1.19 |
1.19 |
1.19 |
1.19 |
135.3M |
| 2024-01-19 |
1.16 |
1.17 |
1.16 |
1.17 |
47.3M |
| 2024-01-18 |
1.14 |
1.15 |
1.14 |
1.15 |
26.8M |
| 2024-01-17 |
1.15 |
1.15 |
1.14 |
1.14 |
30.7M |
| 2024-01-16 |
1.15 |
1.15 |
1.14 |
1.14 |
46.5M |
| 2024-01-15 |
1.15 |
1.15 |
1.15 |
1.15 |
17.1M |
| 2024-01-12 |
1.15 |
1.15 |
1.15 |
1.15 |
17.6M |
| 2024-01-11 |
1.15 |
1.15 |
1.15 |
1.15 |
20.6M |
| 2024-01-10 |
1.14 |
1.14 |
1.14 |
1.14 |
22.1M |
| 2024-01-09 |
1.13 |
1.14 |
1.13 |
1.14 |
33.2M |
| 2024-01-08 |
1.11 |
1.12 |
1.11 |
1.11 |
18.7M |
| 2024-01-05 |
1.12 |
1.12 |
1.11 |
1.11 |
23.3M |
| 2024-01-04 |
1.12 |
1.12 |
1.12 |
1.12 |
9.9M |
| 2024-01-03 |
1.13 |
1.13 |
1.13 |
1.13 |
12.3M |
| 2024-01-02 |
1.14 |
1.15 |
1.14 |
1.14 |
12.4M |