| 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 |
11.31 |
11.33 |
11.22 |
11.23 |
78.8M |
| 2024-12-30 |
11.28 |
11.31 |
11.26 |
11.31 |
82.5M |
| 2024-12-27 |
11.27 |
11.29 |
11.27 |
11.29 |
46.9M |
| 2024-12-26 |
11.26 |
11.28 |
11.25 |
11.27 |
46.3M |
| 2024-12-25 |
11.27 |
11.29 |
11.23 |
11.25 |
67.3M |
| 2024-12-24 |
11.22 |
11.28 |
11.21 |
11.27 |
78.1M |
| 2024-12-23 |
11.23 |
11.24 |
11.20 |
11.21 |
53.2M |
| 2024-12-20 |
11.20 |
11.24 |
11.20 |
11.23 |
40.6M |
| 2024-12-19 |
11.21 |
11.24 |
11.17 |
11.20 |
66.2M |
| 2024-12-18 |
11.18 |
11.25 |
11.18 |
11.22 |
48.5M |
| 2024-12-17 |
11.20 |
11.25 |
11.16 |
11.18 |
87.5M |
| 2024-12-16 |
11.27 |
11.27 |
11.20 |
11.20 |
64.7M |
| 2024-12-13 |
11.31 |
11.32 |
11.26 |
11.28 |
74.3M |
| 2024-12-12 |
11.26 |
11.33 |
11.26 |
11.32 |
67.6M |
| 2024-12-11 |
11.20 |
11.28 |
11.20 |
11.26 |
50.9M |
| 2024-12-10 |
11.30 |
11.30 |
11.20 |
11.20 |
107.9M |
| 2024-12-09 |
11.12 |
11.16 |
11.11 |
11.14 |
61.2M |
| 2024-12-06 |
11.07 |
11.14 |
11.06 |
11.12 |
58.4M |
| 2024-12-05 |
11.05 |
11.08 |
11.04 |
11.07 |
33.7M |
| 2024-12-04 |
11.08 |
11.08 |
11.04 |
11.05 |
35.1M |
| 2024-12-03 |
11.05 |
11.09 |
11.04 |
11.08 |
38.1M |
| 2024-12-02 |
11.03 |
11.07 |
11.02 |
11.05 |
31.9M |
| 2024-11-29 |
10.97 |
11.06 |
10.97 |
11.02 |
37.4M |
| 2024-11-28 |
10.96 |
10.99 |
10.96 |
10.98 |
27.4M |
| 2024-11-27 |
10.88 |
10.98 |
10.85 |
10.97 |
45.6M |
| 2024-11-26 |
10.87 |
10.93 |
10.86 |
10.87 |
35.6M |
| 2024-11-25 |
10.89 |
10.90 |
10.85 |
10.87 |
35.2M |
| 2024-11-22 |
10.96 |
10.97 |
10.89 |
10.89 |
42.7M |
| 2024-11-21 |
10.95 |
10.97 |
10.94 |
10.97 |
30.5M |
| 2024-11-20 |
10.92 |
10.96 |
10.91 |
10.95 |
32.2M |
| 2024-11-19 |
10.88 |
10.92 |
10.85 |
10.92 |
43.3M |
| 2024-11-18 |
10.92 |
10.94 |
10.85 |
10.88 |
50.9M |
| 2024-11-15 |
10.96 |
10.98 |
10.91 |
10.91 |
58.2M |
| 2024-11-14 |
11.04 |
11.04 |
10.95 |
10.96 |
42.6M |
| 2024-11-13 |
11.02 |
11.04 |
10.99 |
11.04 |
44.7M |
| 2024-11-12 |
11.07 |
11.12 |
11.01 |
11.03 |
42.6M |
| 2024-11-11 |
10.97 |
11.07 |
10.97 |
11.07 |
44.0M |
| 2024-11-08 |
11.13 |
11.13 |
10.98 |
10.99 |
46.4M |
| 2024-11-07 |
10.94 |
11.04 |
10.91 |
11.03 |
26.5M |
| 2024-11-06 |
10.95 |
11.03 |
10.93 |
10.94 |
31.9M |
| 2024-11-05 |
10.87 |
10.96 |
10.87 |
10.96 |
49.4M |
| 2024-11-04 |
10.83 |
10.89 |
10.81 |
10.88 |
37.2M |
| 2024-11-01 |
10.80 |
10.85 |
10.79 |
10.83 |
23.6M |
| 2024-10-31 |
10.77 |
10.83 |
10.75 |
10.80 |
41.9M |
| 2024-10-30 |
10.80 |
10.82 |
10.74 |
10.77 |
41.4M |
| 2024-10-29 |
10.84 |
10.89 |
10.79 |
10.80 |
35.1M |
| 2024-10-28 |
10.84 |
10.85 |
10.78 |
10.84 |
37.5M |
| 2024-10-25 |
10.78 |
10.84 |
10.78 |
10.83 |
43.6M |
| 2024-10-24 |
10.83 |
10.83 |
10.76 |
10.77 |
42.2M |
| 2024-10-23 |
10.79 |
10.88 |
10.79 |
10.83 |
53.2M |
| 2024-10-22 |
10.79 |
10.81 |
10.77 |
10.80 |
40.0M |
| 2024-10-21 |
10.76 |
10.81 |
10.75 |
10.79 |
52.4M |
| 2024-10-18 |
10.68 |
10.82 |
10.67 |
10.77 |
51.5M |
| 2024-10-17 |
10.72 |
10.75 |
10.67 |
10.68 |
49.6M |
| 2024-10-16 |
10.62 |
10.72 |
10.60 |
10.70 |
50.5M |
| 2024-10-15 |
10.65 |
10.75 |
10.61 |
10.63 |
35.5M |
| 2024-10-14 |
10.53 |
10.68 |
10.50 |
10.66 |
53.2M |
| 2024-10-11 |
10.59 |
10.59 |
10.50 |
10.52 |
39.7M |
| 2024-10-10 |
10.60 |
10.69 |
10.50 |
10.59 |
50.0M |
| 2024-10-09 |
10.80 |
10.87 |
10.49 |
10.57 |
76.9M |
| 2024-10-08 |
11.70 |
11.88 |
10.76 |
10.96 |
107.5M |
| 2024-09-30 |
10.98 |
11.00 |
10.68 |
10.80 |
128.9M |
| 2024-09-27 |
10.56 |
11.18 |
10.55 |
10.70 |
42.8M |
| 2024-09-26 |
10.38 |
10.52 |
10.35 |
10.51 |
62.1M |
| 2024-09-25 |
10.38 |
10.50 |
10.37 |
10.39 |
40.6M |
| 2024-09-24 |
10.17 |
10.36 |
10.17 |
10.34 |
40.2M |
| 2024-09-23 |
10.14 |
10.17 |
10.13 |
10.15 |
23.1M |
| 2024-09-20 |
10.17 |
10.18 |
10.14 |
10.14 |
25.6M |
| 2024-09-19 |
10.13 |
10.19 |
10.10 |
10.17 |
18.3M |
| 2024-09-18 |
10.14 |
10.14 |
10.08 |
10.12 |
13.2M |
| 2024-09-13 |
10.15 |
10.16 |
10.13 |
10.14 |
13.4M |
| 2024-09-12 |
10.15 |
10.17 |
10.15 |
10.15 |
16.9M |
| 2024-09-11 |
10.20 |
10.20 |
10.14 |
10.15 |
38.5M |
| 2024-09-10 |
10.25 |
10.25 |
10.15 |
10.20 |
32.9M |
| 2024-09-09 |
10.29 |
10.30 |
10.24 |
10.25 |
35.8M |
| 2024-09-06 |
10.32 |
10.35 |
10.29 |
10.30 |
25.7M |
| 2024-09-05 |
10.27 |
10.32 |
10.27 |
10.32 |
22.5M |
| 2024-09-04 |
10.27 |
10.29 |
10.24 |
10.27 |
27.1M |
| 2024-09-03 |
10.27 |
10.29 |
10.25 |
10.28 |
33.2M |
| 2024-09-02 |
10.30 |
10.31 |
10.27 |
10.27 |
34.2M |
| 2024-08-30 |
10.24 |
10.34 |
10.24 |
10.31 |
65.0M |
| 2024-08-29 |
10.24 |
10.25 |
10.19 |
10.24 |
32.5M |
| 2024-08-28 |
10.26 |
10.27 |
10.23 |
10.24 |
36.9M |
| 2024-08-27 |
10.27 |
10.27 |
10.23 |
10.26 |
22.8M |
| 2024-08-26 |
10.23 |
10.31 |
10.23 |
10.28 |
22.9M |
| 2024-08-23 |
10.21 |
10.24 |
10.12 |
10.23 |
44.7M |
| 2024-08-22 |
10.25 |
10.27 |
10.21 |
10.21 |
30.3M |
| 2024-08-21 |
10.28 |
10.28 |
10.23 |
10.25 |
16.2M |
| 2024-08-20 |
10.34 |
10.35 |
10.27 |
10.27 |
17.6M |
| 2024-08-19 |
10.32 |
10.38 |
10.30 |
10.34 |
20.3M |
| 2024-08-16 |
10.37 |
10.37 |
10.27 |
10.29 |
28.9M |
| 2024-08-15 |
10.39 |
10.41 |
10.37 |
10.37 |
19.0M |
| 2024-08-14 |
10.42 |
10.42 |
10.39 |
10.40 |
27.7M |
| 2024-08-13 |
10.43 |
10.43 |
10.41 |
10.42 |
26.5M |
| 2024-08-12 |
10.46 |
10.47 |
10.42 |
10.43 |
27.8M |
| 2024-08-09 |
10.48 |
10.49 |
10.46 |
10.47 |
12.9M |
| 2024-08-08 |
10.47 |
10.48 |
10.44 |
10.47 |
11.6M |
| 2024-08-07 |
10.46 |
10.49 |
10.44 |
10.48 |
10.4M |
| 2024-08-06 |
10.47 |
10.50 |
10.44 |
10.46 |
37.1M |
| 2024-08-05 |
10.52 |
10.54 |
10.46 |
10.46 |
21.7M |
| 2024-08-02 |
10.54 |
10.56 |
10.52 |
10.53 |
14.0M |
| 2024-08-01 |
10.55 |
10.57 |
10.53 |
10.55 |
17.7M |
| 2024-07-31 |
10.47 |
10.57 |
10.47 |
10.55 |
19.7M |
| 2024-07-30 |
10.49 |
10.50 |
10.45 |
10.47 |
37.2M |
| 2024-07-29 |
10.48 |
10.51 |
10.46 |
10.49 |
39.8M |
| 2024-07-26 |
10.41 |
10.48 |
10.40 |
10.48 |
25.9M |
| 2024-07-25 |
10.41 |
10.44 |
10.38 |
10.41 |
29.0M |
| 2024-07-24 |
10.49 |
10.50 |
10.41 |
10.41 |
27.4M |
| 2024-07-23 |
10.57 |
10.57 |
10.49 |
10.49 |
24.4M |
| 2024-07-22 |
10.62 |
10.63 |
10.55 |
10.57 |
32.2M |
| 2024-07-19 |
10.61 |
10.63 |
10.59 |
10.62 |
25.1M |
| 2024-07-18 |
10.61 |
10.63 |
10.57 |
10.62 |
15.5M |
| 2024-07-17 |
10.68 |
10.69 |
10.61 |
10.62 |
16.1M |
| 2024-07-16 |
10.69 |
10.70 |
10.66 |
10.68 |
23.3M |
| 2024-07-15 |
10.71 |
10.71 |
10.68 |
10.69 |
29.3M |
| 2024-07-12 |
10.73 |
10.74 |
10.71 |
10.72 |
27.2M |
| 2024-07-11 |
10.75 |
10.77 |
10.71 |
10.73 |
40.1M |
| 2024-07-10 |
10.72 |
10.76 |
10.70 |
10.70 |
14.9M |
| 2024-07-09 |
10.66 |
10.73 |
10.65 |
10.73 |
28.8M |
| 2024-07-08 |
10.73 |
10.73 |
10.66 |
10.66 |
22.7M |
| 2024-07-05 |
10.73 |
10.74 |
10.70 |
10.73 |
37.9M |
| 2024-07-04 |
10.78 |
10.79 |
10.72 |
10.73 |
13.5M |
| 2024-07-03 |
10.81 |
10.82 |
10.77 |
10.77 |
33.3M |
| 2024-07-02 |
10.82 |
10.85 |
10.81 |
10.81 |
34.3M |
| 2024-07-01 |
10.78 |
10.83 |
10.76 |
10.82 |
11.5M |
| 2024-06-28 |
10.74 |
10.81 |
10.74 |
10.78 |
14.3M |
| 2024-06-27 |
10.75 |
10.77 |
10.71 |
10.74 |
39.6M |
| 2024-06-26 |
10.66 |
10.75 |
10.66 |
10.75 |
70.7M |
| 2024-06-25 |
10.65 |
10.71 |
10.64 |
10.67 |
17.7M |
| 2024-06-24 |
10.73 |
10.74 |
10.64 |
10.64 |
26.5M |
| 2024-06-21 |
10.76 |
10.79 |
10.73 |
10.74 |
44.7M |
| 2024-06-20 |
10.83 |
10.83 |
10.73 |
10.77 |
38.6M |
| 2024-06-19 |
10.85 |
10.86 |
10.82 |
10.83 |
30.1M |
| 2024-06-18 |
10.84 |
10.86 |
10.83 |
10.85 |
32.5M |
| 2024-06-17 |
10.85 |
10.86 |
10.83 |
10.84 |
29.8M |
| 2024-06-14 |
10.83 |
10.86 |
10.82 |
10.85 |
28.6M |
| 2024-06-13 |
10.87 |
10.89 |
10.83 |
10.84 |
46.5M |
| 2024-06-12 |
10.84 |
10.87 |
10.84 |
10.87 |
14.4M |
| 2024-06-11 |
10.85 |
10.85 |
10.82 |
10.85 |
10.3M |
| 2024-06-07 |
10.86 |
10.88 |
10.82 |
10.85 |
26.9M |
| 2024-06-06 |
10.86 |
10.88 |
10.83 |
10.85 |
12.4M |
| 2024-06-05 |
10.86 |
10.88 |
10.85 |
10.86 |
23.7M |
| 2024-06-04 |
10.84 |
10.89 |
10.83 |
10.86 |
29.5M |
| 2024-06-03 |
10.91 |
10.92 |
10.80 |
10.85 |
26.9M |
| 2024-05-31 |
10.93 |
10.94 |
10.91 |
10.91 |
11.1M |
| 2024-05-30 |
10.92 |
10.96 |
10.92 |
10.92 |
26.5M |
| 2024-05-29 |
10.95 |
10.98 |
10.92 |
10.93 |
25.4M |
| 2024-05-28 |
10.94 |
10.97 |
10.94 |
10.95 |
23.9M |
| 2024-05-27 |
10.91 |
10.96 |
10.89 |
10.94 |
32.1M |
| 2024-05-24 |
10.92 |
10.97 |
10.90 |
10.92 |
13.2M |
| 2024-05-23 |
10.95 |
10.95 |
10.92 |
10.93 |
13.5M |
| 2024-05-22 |
10.94 |
10.97 |
10.94 |
10.95 |
10.3M |
| 2024-05-21 |
10.95 |
10.96 |
10.92 |
10.95 |
31.7M |
| 2024-05-20 |
10.91 |
10.96 |
10.91 |
10.96 |
36.3M |
| 2024-05-17 |
10.91 |
10.92 |
10.87 |
10.91 |
40.2M |
| 2024-05-16 |
10.91 |
10.94 |
10.91 |
10.91 |
33.7M |
| 2024-05-15 |
10.93 |
10.93 |
10.90 |
10.91 |
28.9M |
| 2024-05-14 |
10.93 |
10.95 |
10.92 |
10.93 |
39.2M |
| 2024-05-13 |
10.90 |
10.94 |
10.87 |
10.92 |
29.3M |
| 2024-05-10 |
10.90 |
10.92 |
10.86 |
10.91 |
25.0M |
| 2024-05-09 |
10.82 |
10.90 |
10.82 |
10.90 |
14.9M |
| 2024-05-08 |
10.84 |
10.85 |
10.82 |
10.82 |
24.6M |
| 2024-05-07 |
10.81 |
10.85 |
10.80 |
10.84 |
7.1M |
| 2024-05-06 |
10.75 |
10.82 |
10.75 |
10.81 |
17.8M |
| 2024-04-30 |
10.73 |
10.76 |
10.72 |
10.74 |
8.9M |
| 2024-04-29 |
10.70 |
10.75 |
10.70 |
10.72 |
8.4M |
| 2024-04-26 |
10.67 |
10.72 |
10.67 |
10.71 |
10.3M |
| 2024-04-25 |
10.65 |
10.68 |
10.64 |
10.67 |
17.7M |
| 2024-04-24 |
10.66 |
10.67 |
10.64 |
10.65 |
10.4M |
| 2024-04-23 |
10.67 |
10.67 |
10.64 |
10.66 |
35.5M |
| 2024-04-22 |
10.69 |
10.71 |
10.66 |
10.66 |
10.6M |
| 2024-04-19 |
10.71 |
10.73 |
10.68 |
10.70 |
28.1M |
| 2024-04-18 |
10.68 |
10.74 |
10.67 |
10.71 |
34.9M |
| 2024-04-17 |
10.62 |
10.69 |
10.61 |
10.69 |
30.8M |
| 2024-04-16 |
10.66 |
10.66 |
10.61 |
10.62 |
34.4M |
| 2024-04-15 |
10.65 |
10.67 |
10.61 |
10.65 |
6.9M |
| 2024-04-12 |
10.62 |
10.66 |
10.62 |
10.64 |
5.2M |
| 2024-04-11 |
10.60 |
10.63 |
10.59 |
10.62 |
29.1M |
| 2024-04-10 |
10.60 |
10.61 |
10.58 |
10.60 |
7.5M |
| 2024-04-09 |
10.57 |
10.60 |
10.57 |
10.60 |
25.5M |
| 2024-04-08 |
10.58 |
10.58 |
10.56 |
10.57 |
23.5M |
| 2024-04-03 |
10.56 |
10.58 |
10.55 |
10.58 |
25.1M |
| 2024-04-02 |
10.57 |
10.57 |
10.55 |
10.57 |
32.9M |
| 2024-04-01 |
10.54 |
10.57 |
10.54 |
10.57 |
26.0M |
| 2024-03-29 |
10.51 |
10.53 |
10.49 |
10.53 |
5.8M |
| 2024-03-28 |
10.50 |
10.54 |
10.50 |
10.51 |
8.1M |
| 2024-03-27 |
10.52 |
10.53 |
10.50 |
10.50 |
28.4M |
| 2024-03-26 |
10.54 |
10.55 |
10.50 |
10.53 |
24.2M |
| 2024-03-25 |
10.55 |
10.57 |
10.54 |
10.55 |
25.2M |
| 2024-03-22 |
10.58 |
10.58 |
10.53 |
10.55 |
26.9M |
| 2024-03-21 |
10.58 |
10.59 |
10.57 |
10.58 |
23.2M |
| 2024-03-20 |
10.54 |
10.58 |
10.53 |
10.57 |
30.4M |
| 2024-03-19 |
10.55 |
10.56 |
10.53 |
10.54 |
27.1M |
| 2024-03-18 |
10.52 |
10.55 |
10.51 |
10.55 |
20.3M |
| 2024-03-15 |
10.48 |
10.52 |
10.48 |
10.52 |
30.9M |
| 2024-03-14 |
10.50 |
10.51 |
10.47 |
10.49 |
29.8M |
| 2024-03-13 |
10.49 |
10.51 |
10.47 |
10.50 |
30.6M |
| 2024-03-12 |
10.54 |
10.54 |
10.48 |
10.49 |
30.3M |
| 2024-03-11 |
10.53 |
10.54 |
10.51 |
10.54 |
19.1M |
| 2024-03-08 |
10.54 |
10.54 |
10.52 |
10.53 |
29.6M |
| 2024-03-07 |
10.52 |
10.55 |
10.52 |
10.53 |
10.0M |
| 2024-03-06 |
10.50 |
10.54 |
10.50 |
10.52 |
34.1M |
| 2024-03-05 |
10.53 |
10.53 |
10.50 |
10.51 |
34.7M |
| 2024-03-04 |
10.52 |
10.53 |
10.50 |
10.52 |
24.3M |
| 2024-03-01 |
10.50 |
10.56 |
10.49 |
10.51 |
33.4M |
| 2024-02-29 |
10.46 |
10.51 |
10.46 |
10.50 |
25.5M |
| 2024-02-28 |
10.51 |
10.52 |
10.46 |
10.46 |
29.5M |
| 2024-02-27 |
10.49 |
10.52 |
10.48 |
10.51 |
36.2M |
| 2024-02-26 |
10.56 |
10.56 |
10.49 |
10.49 |
11.1M |
| 2024-02-23 |
10.57 |
10.58 |
10.53 |
10.56 |
26.5M |
| 2024-02-22 |
10.53 |
10.57 |
10.51 |
10.56 |
18.6M |
| 2024-02-21 |
10.47 |
10.59 |
10.47 |
10.53 |
27.3M |
| 2024-02-20 |
10.39 |
10.49 |
10.38 |
10.47 |
16.7M |
| 2024-02-19 |
10.37 |
10.40 |
10.34 |
10.40 |
20.5M |
| 2024-02-08 |
10.34 |
10.40 |
10.34 |
10.35 |
7.4M |
| 2024-02-07 |
10.31 |
10.36 |
10.30 |
10.33 |
8.8M |
| 2024-02-06 |
10.20 |
10.36 |
10.19 |
10.31 |
13.6M |
| 2024-02-05 |
10.24 |
10.28 |
10.15 |
10.21 |
9.0M |
| 2024-02-02 |
10.25 |
10.28 |
10.22 |
10.24 |
21.1M |
| 2024-02-01 |
10.25 |
10.28 |
10.21 |
10.25 |
7.0M |
| 2024-01-31 |
10.25 |
10.29 |
10.22 |
10.25 |
28.4M |
| 2024-01-30 |
10.29 |
10.30 |
10.25 |
10.26 |
20.9M |
| 2024-01-29 |
10.34 |
10.36 |
10.29 |
10.30 |
3.1M |
| 2024-01-26 |
10.30 |
10.35 |
10.30 |
10.34 |
3.9M |
| 2024-01-25 |
10.21 |
10.32 |
10.21 |
10.31 |
19.4M |
| 2024-01-24 |
10.20 |
10.23 |
10.15 |
10.21 |
18.3M |
| 2024-01-23 |
10.17 |
10.19 |
10.12 |
10.18 |
19.9M |
| 2024-01-22 |
10.26 |
10.26 |
10.16 |
10.17 |
19.9M |
| 2024-01-19 |
10.26 |
10.29 |
10.26 |
10.26 |
2.9M |
| 2024-01-18 |
10.27 |
10.28 |
10.18 |
10.26 |
22.0M |
| 2024-01-17 |
10.34 |
10.34 |
10.27 |
10.27 |
25.0M |
| 2024-01-16 |
10.34 |
10.35 |
10.32 |
10.34 |
20.3M |
| 2024-01-15 |
10.35 |
10.37 |
10.34 |
10.35 |
20.3M |
| 2024-01-12 |
10.31 |
10.36 |
10.31 |
10.35 |
20.4M |
| 2024-01-11 |
10.30 |
10.32 |
10.29 |
10.31 |
24.7M |
| 2024-01-10 |
10.31 |
10.32 |
10.29 |
10.30 |
20.0M |
| 2024-01-09 |
10.30 |
10.32 |
10.29 |
10.31 |
5.4M |
| 2024-01-08 |
10.36 |
10.36 |
10.28 |
10.30 |
19.8M |
| 2024-01-05 |
10.35 |
10.39 |
10.35 |
10.36 |
3.4M |
| 2024-01-04 |
10.36 |
10.36 |
10.34 |
10.35 |
0.8M |
| 2024-01-03 |
10.38 |
10.39 |
10.35 |
10.36 |
15.5M |
| 2024-01-02 |
10.37 |
10.40 |
10.36 |
10.39 |
17.4M |