| 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 |
1.37 |
1.39 |
1.36 |
1.37 |
88.8M |
| 2024-12-30 |
1.36 |
1.38 |
1.36 |
1.37 |
158.4M |
| 2024-12-27 |
1.38 |
1.40 |
1.35 |
1.36 |
274.0M |
| 2024-12-26 |
1.38 |
1.39 |
1.37 |
1.38 |
81.6M |
| 2024-12-25 |
1.38 |
1.41 |
1.36 |
1.38 |
228.6M |
| 2024-12-24 |
1.34 |
1.39 |
1.34 |
1.39 |
157.9M |
| 2024-12-23 |
1.33 |
1.35 |
1.33 |
1.34 |
162.1M |
| 2024-12-20 |
1.33 |
1.33 |
1.32 |
1.33 |
55.1M |
| 2024-12-19 |
1.33 |
1.33 |
1.32 |
1.33 |
83.2M |
| 2024-12-18 |
1.33 |
1.35 |
1.33 |
1.33 |
152.3M |
| 2024-12-17 |
1.32 |
1.33 |
1.32 |
1.32 |
64.3M |
| 2024-12-16 |
1.33 |
1.33 |
1.32 |
1.32 |
87.8M |
| 2024-12-13 |
1.35 |
1.37 |
1.32 |
1.34 |
197.1M |
| 2024-12-12 |
1.34 |
1.36 |
1.33 |
1.35 |
60.9M |
| 2024-12-11 |
1.34 |
1.35 |
1.33 |
1.34 |
54.5M |
| 2024-12-10 |
1.41 |
1.41 |
1.33 |
1.34 |
116.5M |
| 2024-12-09 |
1.33 |
1.33 |
1.32 |
1.32 |
52.5M |
| 2024-12-06 |
1.31 |
1.33 |
1.31 |
1.33 |
62.4M |
| 2024-12-05 |
1.31 |
1.31 |
1.30 |
1.30 |
48.5M |
| 2024-12-04 |
1.31 |
1.32 |
1.30 |
1.31 |
90.8M |
| 2024-12-03 |
1.28 |
1.31 |
1.28 |
1.31 |
48.9M |
| 2024-12-02 |
1.27 |
1.29 |
1.27 |
1.28 |
50.2M |
| 2024-11-29 |
1.26 |
1.28 |
1.26 |
1.27 |
57.2M |
| 2024-11-28 |
1.27 |
1.27 |
1.26 |
1.26 |
14.0M |
| 2024-11-27 |
1.26 |
1.27 |
1.25 |
1.27 |
17.9M |
| 2024-11-26 |
1.26 |
1.27 |
1.26 |
1.26 |
27.4M |
| 2024-11-25 |
1.27 |
1.28 |
1.26 |
1.27 |
24.4M |
| 2024-11-22 |
1.30 |
1.31 |
1.26 |
1.27 |
35.2M |
| 2024-11-21 |
1.30 |
1.31 |
1.30 |
1.30 |
15.9M |
| 2024-11-20 |
1.30 |
1.31 |
1.30 |
1.30 |
31.0M |
| 2024-11-19 |
1.31 |
1.31 |
1.29 |
1.30 |
25.2M |
| 2024-11-18 |
1.29 |
1.32 |
1.29 |
1.30 |
79.2M |
| 2024-11-15 |
1.28 |
1.29 |
1.28 |
1.28 |
45.9M |
| 2024-11-14 |
1.29 |
1.30 |
1.28 |
1.28 |
36.0M |
| 2024-11-13 |
1.29 |
1.30 |
1.29 |
1.29 |
50.8M |
| 2024-11-12 |
1.32 |
1.34 |
1.29 |
1.29 |
44.9M |
| 2024-11-11 |
1.33 |
1.35 |
1.31 |
1.32 |
52.5M |
| 2024-11-08 |
1.38 |
1.41 |
1.34 |
1.35 |
77.8M |
| 2024-11-07 |
1.33 |
1.37 |
1.33 |
1.36 |
113.4M |
| 2024-11-06 |
1.34 |
1.35 |
1.33 |
1.33 |
57.4M |
| 2024-11-05 |
1.32 |
1.35 |
1.32 |
1.34 |
64.6M |
| 2024-11-04 |
1.32 |
1.32 |
1.31 |
1.31 |
43.7M |
| 2024-11-01 |
1.31 |
1.33 |
1.31 |
1.31 |
97.4M |
| 2024-10-31 |
1.30 |
1.33 |
1.30 |
1.30 |
117.5M |
| 2024-10-30 |
1.32 |
1.33 |
1.30 |
1.30 |
106.1M |
| 2024-10-29 |
1.33 |
1.34 |
1.32 |
1.32 |
78.0M |
| 2024-10-28 |
1.33 |
1.33 |
1.32 |
1.33 |
51.2M |
| 2024-10-25 |
1.33 |
1.34 |
1.33 |
1.33 |
61.2M |
| 2024-10-24 |
1.33 |
1.34 |
1.33 |
1.33 |
80.0M |
| 2024-10-23 |
1.33 |
1.36 |
1.33 |
1.34 |
78.0M |
| 2024-10-22 |
1.33 |
1.34 |
1.33 |
1.33 |
61.2M |
| 2024-10-21 |
1.35 |
1.36 |
1.32 |
1.33 |
103.8M |
| 2024-10-18 |
1.30 |
1.35 |
1.30 |
1.33 |
210.8M |
| 2024-10-17 |
1.34 |
1.35 |
1.30 |
1.30 |
170.1M |
| 2024-10-16 |
1.28 |
1.34 |
1.28 |
1.32 |
189.4M |
| 2024-10-15 |
1.35 |
1.36 |
1.30 |
1.30 |
144.5M |
| 2024-10-14 |
1.34 |
1.37 |
1.32 |
1.35 |
329.4M |
| 2024-10-11 |
1.45 |
1.49 |
1.27 |
1.30 |
528.1M |
| 2024-10-10 |
1.29 |
1.39 |
1.28 |
1.37 |
129.0M |
| 2024-10-09 |
1.34 |
1.34 |
1.24 |
1.26 |
25.9M |
| 2024-10-08 |
1.41 |
1.41 |
1.31 |
1.36 |
49.8M |
| 2024-09-30 |
1.24 |
1.31 |
1.24 |
1.29 |
62.4M |
| 2024-09-27 |
1.24 |
1.25 |
1.19 |
1.22 |
28.9M |
| 2024-09-26 |
1.20 |
1.22 |
1.20 |
1.22 |
45.8M |
| 2024-09-25 |
1.20 |
1.25 |
1.20 |
1.20 |
45.5M |
| 2024-09-24 |
1.15 |
1.19 |
1.15 |
1.19 |
25.8M |
| 2024-09-23 |
1.12 |
1.15 |
1.12 |
1.14 |
32.7M |
| 2024-09-20 |
1.11 |
1.14 |
1.11 |
1.12 |
83.7M |
| 2024-09-19 |
1.11 |
1.12 |
1.10 |
1.11 |
16.4M |
| 2024-09-18 |
1.12 |
1.12 |
1.09 |
1.10 |
7.7M |
| 2024-09-13 |
1.09 |
1.10 |
1.09 |
1.09 |
17.3M |
| 2024-09-12 |
1.07 |
1.09 |
1.07 |
1.08 |
11.5M |
| 2024-09-11 |
1.09 |
1.09 |
1.06 |
1.07 |
12.0M |
| 2024-09-10 |
1.09 |
1.10 |
1.09 |
1.09 |
16.4M |
| 2024-09-09 |
1.10 |
1.12 |
1.09 |
1.09 |
17.9M |
| 2024-09-06 |
1.12 |
1.13 |
1.11 |
1.11 |
2.7M |
| 2024-09-05 |
1.12 |
1.13 |
1.12 |
1.12 |
9.7M |
| 2024-09-04 |
1.13 |
1.13 |
1.12 |
1.13 |
10.2M |
| 2024-09-03 |
1.15 |
1.16 |
1.14 |
1.14 |
15.9M |
| 2024-09-02 |
1.16 |
1.16 |
1.15 |
1.15 |
12.4M |
| 2024-08-30 |
1.16 |
1.18 |
1.16 |
1.16 |
9.5M |
| 2024-08-29 |
1.17 |
1.17 |
1.15 |
1.16 |
20.7M |
| 2024-08-28 |
1.19 |
1.19 |
1.17 |
1.17 |
9.6M |
| 2024-08-27 |
1.17 |
1.19 |
1.17 |
1.19 |
34.5M |
| 2024-08-26 |
1.17 |
1.17 |
1.16 |
1.17 |
11.4M |
| 2024-08-23 |
1.16 |
1.17 |
1.16 |
1.16 |
18.7M |
| 2024-08-22 |
1.16 |
1.16 |
1.15 |
1.16 |
11.9M |
| 2024-08-21 |
1.16 |
1.16 |
1.15 |
1.15 |
14.4M |
| 2024-08-20 |
1.17 |
1.17 |
1.16 |
1.16 |
11.2M |
| 2024-08-19 |
1.16 |
1.17 |
1.16 |
1.17 |
22.9M |
| 2024-08-16 |
1.16 |
1.17 |
1.16 |
1.16 |
16.6M |
| 2024-08-15 |
1.14 |
1.16 |
1.13 |
1.15 |
22.8M |
| 2024-08-14 |
1.14 |
1.15 |
1.14 |
1.14 |
20.9M |
| 2024-08-13 |
1.14 |
1.15 |
1.14 |
1.15 |
13.9M |
| 2024-08-12 |
1.14 |
1.14 |
1.13 |
1.14 |
16.1M |
| 2024-08-09 |
1.13 |
1.14 |
1.13 |
1.13 |
13.9M |
| 2024-08-08 |
1.13 |
1.13 |
1.12 |
1.12 |
15.0M |
| 2024-08-07 |
1.11 |
1.13 |
1.11 |
1.13 |
24.9M |
| 2024-08-06 |
1.12 |
1.12 |
1.10 |
1.11 |
17.0M |
| 2024-08-05 |
1.12 |
1.13 |
1.10 |
1.10 |
19.8M |
| 2024-08-02 |
1.15 |
1.15 |
1.13 |
1.14 |
7.4M |
| 2024-08-01 |
1.15 |
1.16 |
1.14 |
1.15 |
8.7M |
| 2024-07-31 |
1.14 |
1.15 |
1.13 |
1.15 |
26.7M |
| 2024-07-30 |
1.14 |
1.15 |
1.13 |
1.14 |
9.7M |
| 2024-07-29 |
1.14 |
1.15 |
1.14 |
1.15 |
17.8M |
| 2024-07-26 |
1.14 |
1.15 |
1.13 |
1.14 |
11.9M |
| 2024-07-25 |
1.17 |
1.17 |
1.14 |
1.14 |
22.5M |
| 2024-07-24 |
1.16 |
1.18 |
1.16 |
1.17 |
18.2M |
| 2024-07-23 |
1.17 |
1.18 |
1.16 |
1.16 |
15.2M |
| 2024-07-22 |
1.16 |
1.16 |
1.14 |
1.16 |
69.2M |
| 2024-07-19 |
1.19 |
1.19 |
1.15 |
1.16 |
29.0M |
| 2024-07-18 |
1.18 |
1.19 |
1.17 |
1.19 |
25.3M |
| 2024-07-17 |
1.19 |
1.20 |
1.17 |
1.18 |
31.4M |
| 2024-07-16 |
1.21 |
1.21 |
1.19 |
1.19 |
14.8M |
| 2024-07-15 |
1.21 |
1.21 |
1.20 |
1.21 |
12.7M |
| 2024-07-12 |
1.20 |
1.22 |
1.20 |
1.21 |
21.3M |
| 2024-07-11 |
1.19 |
1.20 |
1.19 |
1.20 |
28.4M |
| 2024-07-10 |
1.21 |
1.21 |
1.19 |
1.19 |
14.3M |
| 2024-07-09 |
1.20 |
1.21 |
1.20 |
1.21 |
22.5M |
| 2024-07-08 |
1.22 |
1.22 |
1.20 |
1.21 |
32.7M |
| 2024-07-05 |
1.24 |
1.25 |
1.22 |
1.23 |
44.5M |
| 2024-07-04 |
1.24 |
1.25 |
1.23 |
1.24 |
25.5M |
| 2024-07-03 |
1.23 |
1.24 |
1.22 |
1.23 |
37.9M |
| 2024-07-02 |
1.24 |
1.24 |
1.21 |
1.23 |
48.5M |
| 2024-07-01 |
1.20 |
1.24 |
1.20 |
1.23 |
40.0M |
| 2024-06-28 |
1.18 |
1.22 |
1.17 |
1.20 |
53.0M |
| 2024-06-27 |
1.20 |
1.20 |
1.18 |
1.18 |
19.5M |
| 2024-06-26 |
1.20 |
1.21 |
1.20 |
1.20 |
21.8M |
| 2024-06-25 |
1.20 |
1.22 |
1.20 |
1.20 |
29.9M |
| 2024-06-24 |
1.20 |
1.20 |
1.18 |
1.19 |
15.3M |
| 2024-06-21 |
1.22 |
1.22 |
1.20 |
1.20 |
31.7M |
| 2024-06-20 |
1.21 |
1.23 |
1.20 |
1.22 |
43.5M |
| 2024-06-19 |
1.18 |
1.21 |
1.17 |
1.21 |
22.6M |
| 2024-06-18 |
1.17 |
1.18 |
1.16 |
1.18 |
13.4M |
| 2024-06-17 |
1.18 |
1.18 |
1.16 |
1.17 |
17.0M |
| 2024-06-14 |
1.17 |
1.19 |
1.17 |
1.19 |
13.4M |
| 2024-06-13 |
1.18 |
1.18 |
1.17 |
1.17 |
7.8M |
| 2024-06-12 |
1.17 |
1.17 |
1.16 |
1.17 |
8.0M |
| 2024-06-11 |
1.19 |
1.19 |
1.16 |
1.17 |
18.3M |
| 2024-06-07 |
1.20 |
1.20 |
1.19 |
1.20 |
13.2M |
| 2024-06-06 |
1.19 |
1.19 |
1.18 |
1.19 |
16.2M |
| 2024-06-05 |
1.20 |
1.20 |
1.18 |
1.18 |
19.0M |
| 2024-06-04 |
1.19 |
1.20 |
1.18 |
1.20 |
8.2M |
| 2024-06-03 |
1.19 |
1.20 |
1.19 |
1.20 |
8.0M |
| 2024-05-31 |
1.20 |
1.20 |
1.19 |
1.19 |
25.1M |
| 2024-05-30 |
1.20 |
1.21 |
1.18 |
1.18 |
11.5M |
| 2024-05-29 |
1.22 |
1.22 |
1.21 |
1.21 |
10.6M |
| 2024-05-28 |
1.22 |
1.24 |
1.21 |
1.22 |
21.3M |
| 2024-05-27 |
1.20 |
1.22 |
1.19 |
1.22 |
17.0M |
| 2024-05-24 |
1.19 |
1.20 |
1.19 |
1.19 |
8.6M |
| 2024-05-23 |
1.22 |
1.22 |
1.19 |
1.20 |
13.4M |
| 2024-05-22 |
1.22 |
1.23 |
1.22 |
1.22 |
10.4M |
| 2024-05-21 |
1.23 |
1.23 |
1.21 |
1.22 |
8.4M |
| 2024-05-20 |
1.23 |
1.23 |
1.22 |
1.23 |
21.3M |
| 2024-05-17 |
1.21 |
1.22 |
1.21 |
1.22 |
29.9M |
| 2024-05-16 |
1.20 |
1.22 |
1.20 |
1.21 |
36.9M |
| 2024-05-15 |
1.21 |
1.21 |
1.19 |
1.20 |
4.9M |
| 2024-05-14 |
1.22 |
1.24 |
1.20 |
1.21 |
15.5M |
| 2024-05-13 |
1.21 |
1.26 |
1.21 |
1.22 |
36.7M |
| 2024-05-10 |
1.16 |
1.22 |
1.16 |
1.20 |
22.2M |
| 2024-05-09 |
1.13 |
1.17 |
1.13 |
1.15 |
11.3M |
| 2024-05-08 |
1.13 |
1.15 |
1.13 |
1.13 |
7.7M |
| 2024-05-07 |
1.12 |
1.13 |
1.12 |
1.13 |
10.9M |
| 2024-05-06 |
1.12 |
1.12 |
1.11 |
1.12 |
10.0M |
| 2024-04-30 |
1.11 |
1.13 |
1.11 |
1.11 |
5.0M |
| 2024-04-29 |
1.12 |
1.13 |
1.10 |
1.11 |
6.1M |
| 2024-04-26 |
1.11 |
1.12 |
1.10 |
1.12 |
22.1M |
| 2024-04-25 |
1.09 |
1.11 |
1.08 |
1.10 |
18.7M |
| 2024-04-24 |
1.07 |
1.09 |
1.07 |
1.09 |
13.0M |
| 2024-04-23 |
1.07 |
1.08 |
1.07 |
1.07 |
9.6M |
| 2024-04-22 |
1.08 |
1.09 |
1.07 |
1.07 |
8.0M |
| 2024-04-19 |
1.07 |
1.08 |
1.07 |
1.07 |
3.6M |
| 2024-04-18 |
1.06 |
1.08 |
1.06 |
1.07 |
11.1M |
| 2024-04-17 |
1.06 |
1.07 |
1.06 |
1.07 |
4.7M |
| 2024-04-16 |
1.07 |
1.08 |
1.06 |
1.06 |
5.2M |
| 2024-04-15 |
1.07 |
1.07 |
1.06 |
1.07 |
9.2M |
| 2024-04-12 |
1.07 |
1.07 |
1.06 |
1.06 |
4.7M |
| 2024-04-11 |
1.07 |
1.08 |
1.06 |
1.07 |
8.7M |
| 2024-04-10 |
1.07 |
1.08 |
1.07 |
1.07 |
5.2M |
| 2024-04-09 |
1.07 |
1.07 |
1.06 |
1.07 |
5.9M |
| 2024-04-08 |
1.06 |
1.08 |
1.06 |
1.07 |
3.3M |
| 2024-04-03 |
1.07 |
1.07 |
1.07 |
1.07 |
6.6M |
| 2024-04-02 |
1.05 |
1.07 |
1.05 |
1.07 |
9.5M |
| 2024-04-01 |
1.04 |
1.06 |
1.04 |
1.06 |
3.2M |
| 2024-03-29 |
1.04 |
1.05 |
1.04 |
1.05 |
3.1M |
| 2024-03-28 |
1.04 |
1.04 |
1.03 |
1.04 |
10.2M |
| 2024-03-27 |
1.05 |
1.05 |
1.04 |
1.04 |
5.7M |
| 2024-03-26 |
1.06 |
1.06 |
1.05 |
1.05 |
7.2M |
| 2024-03-25 |
1.06 |
1.06 |
1.05 |
1.06 |
4.2M |
| 2024-03-22 |
1.06 |
1.06 |
1.05 |
1.06 |
5.7M |
| 2024-03-21 |
1.06 |
1.07 |
1.06 |
1.07 |
11.3M |
| 2024-03-20 |
1.05 |
1.06 |
1.05 |
1.05 |
6.2M |
| 2024-03-19 |
1.06 |
1.06 |
1.05 |
1.05 |
4.7M |
| 2024-03-18 |
1.05 |
1.06 |
1.05 |
1.06 |
8.6M |
| 2024-03-15 |
1.06 |
1.06 |
1.04 |
1.05 |
8.6M |
| 2024-03-14 |
1.06 |
1.07 |
1.06 |
1.06 |
11.4M |
| 2024-03-13 |
1.06 |
1.06 |
1.06 |
1.06 |
13.0M |
| 2024-03-12 |
1.06 |
1.06 |
1.06 |
1.06 |
13.6M |
| 2024-03-11 |
1.07 |
1.08 |
1.06 |
1.06 |
15.8M |
| 2024-03-08 |
1.06 |
1.07 |
1.06 |
1.07 |
15.7M |
| 2024-03-07 |
1.05 |
1.07 |
1.05 |
1.05 |
27.9M |
| 2024-03-06 |
1.04 |
1.06 |
1.04 |
1.05 |
17.1M |
| 2024-03-05 |
1.04 |
1.05 |
1.04 |
1.04 |
12.5M |
| 2024-03-04 |
1.05 |
1.05 |
1.04 |
1.05 |
9.9M |
| 2024-03-01 |
1.04 |
1.05 |
1.04 |
1.04 |
12.9M |
| 2024-02-29 |
1.05 |
1.06 |
1.05 |
1.05 |
17.7M |
| 2024-02-28 |
1.06 |
1.07 |
1.05 |
1.05 |
23.7M |
| 2024-02-27 |
1.06 |
1.06 |
1.05 |
1.06 |
25.2M |
| 2024-02-26 |
1.07 |
1.07 |
1.06 |
1.06 |
14.7M |
| 2024-02-23 |
1.06 |
1.08 |
1.06 |
1.07 |
29.4M |
| 2024-02-22 |
1.05 |
1.06 |
1.04 |
1.06 |
32.2M |
| 2024-02-21 |
1.03 |
1.06 |
1.02 |
1.04 |
34.2M |
| 2024-02-20 |
1.02 |
1.04 |
1.02 |
1.03 |
18.1M |
| 2024-02-19 |
1.01 |
1.03 |
1.00 |
1.02 |
15.1M |
| 2024-02-08 |
1.01 |
1.01 |
1.00 |
1.00 |
15.1M |
| 2024-02-07 |
1.01 |
1.02 |
1.00 |
1.00 |
23.4M |
| 2024-02-06 |
0.99 |
1.01 |
0.99 |
1.01 |
34.3M |
| 2024-02-05 |
0.98 |
1.00 |
0.98 |
0.99 |
29.7M |
| 2024-02-02 |
0.99 |
1.01 |
0.98 |
0.99 |
33.5M |
| 2024-02-01 |
0.99 |
1.00 |
0.98 |
0.99 |
35.4M |
| 2024-01-31 |
1.00 |
1.01 |
0.99 |
1.00 |
53.6M |
| 2024-01-30 |
1.01 |
1.02 |
1.00 |
1.00 |
51.2M |
| 2024-01-29 |
1.01 |
1.04 |
1.01 |
1.02 |
70.1M |
| 2024-01-26 |
1.01 |
1.02 |
1.01 |
1.01 |
80.3M |
| 2024-01-25 |
0.98 |
1.01 |
0.98 |
1.01 |
117.5M |
| 2024-01-24 |
0.95 |
0.96 |
0.95 |
0.96 |
23.9M |
| 2024-01-23 |
0.92 |
0.95 |
0.92 |
0.94 |
14.0M |
| 2024-01-22 |
0.95 |
0.95 |
0.92 |
0.92 |
6.0M |
| 2024-01-19 |
0.96 |
0.97 |
0.94 |
0.95 |
12.2M |
| 2024-01-18 |
0.96 |
0.96 |
0.95 |
0.96 |
19.7M |
| 2024-01-17 |
0.98 |
0.99 |
0.96 |
0.96 |
11.5M |
| 2024-01-16 |
0.98 |
1.00 |
0.98 |
0.99 |
14.8M |
| 2024-01-15 |
0.99 |
0.99 |
0.99 |
0.99 |
7.8M |
| 2024-01-12 |
0.98 |
0.99 |
0.98 |
0.99 |
17.5M |
| 2024-01-11 |
0.98 |
0.99 |
0.98 |
0.99 |
60.1M |
| 2024-01-10 |
0.98 |
0.99 |
0.98 |
0.98 |
41.4M |
| 2024-01-09 |
0.98 |
0.99 |
0.98 |
0.99 |
30.6M |
| 2024-01-08 |
0.99 |
1.00 |
0.98 |
0.98 |
113.8M |
| 2024-01-05 |
0.99 |
1.00 |
0.99 |
1.00 |
217.8M |