| 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 |
1.22 |
1.23 |
1.21 |
1.21 |
50.0M |
| 2024-12-30 |
1.22 |
1.23 |
1.22 |
1.22 |
36.2M |
| 2024-12-27 |
1.22 |
1.22 |
1.21 |
1.22 |
42.0M |
| 2024-12-26 |
1.22 |
1.22 |
1.21 |
1.22 |
57.2M |
| 2024-12-25 |
1.22 |
1.23 |
1.21 |
1.22 |
58.0M |
| 2024-12-24 |
1.20 |
1.22 |
1.20 |
1.22 |
58.0M |
| 2024-12-23 |
1.19 |
1.21 |
1.19 |
1.20 |
82.6M |
| 2024-12-20 |
1.20 |
1.20 |
1.19 |
1.19 |
46.3M |
| 2024-12-19 |
1.20 |
1.21 |
1.20 |
1.20 |
33.3M |
| 2024-12-18 |
1.22 |
1.22 |
1.21 |
1.21 |
57.6M |
| 2024-12-17 |
1.20 |
1.22 |
1.20 |
1.20 |
36.2M |
| 2024-12-16 |
1.20 |
1.21 |
1.19 |
1.20 |
32.7M |
| 2024-12-13 |
1.22 |
1.22 |
1.19 |
1.20 |
29.8M |
| 2024-12-12 |
1.21 |
1.22 |
1.21 |
1.22 |
37.5M |
| 2024-12-11 |
1.21 |
1.22 |
1.21 |
1.22 |
43.7M |
| 2024-12-10 |
1.24 |
1.25 |
1.21 |
1.21 |
38.6M |
| 2024-12-09 |
1.20 |
1.22 |
1.20 |
1.21 |
37.6M |
| 2024-12-06 |
1.19 |
1.21 |
1.19 |
1.21 |
53.6M |
| 2024-12-05 |
1.19 |
1.19 |
1.19 |
1.19 |
33.9M |
| 2024-12-04 |
1.19 |
1.20 |
1.18 |
1.19 |
30.2M |
| 2024-12-03 |
1.17 |
1.19 |
1.17 |
1.19 |
26.4M |
| 2024-12-02 |
1.17 |
1.18 |
1.16 |
1.17 |
27.1M |
| 2024-11-29 |
1.16 |
1.17 |
1.16 |
1.17 |
34.8M |
| 2024-11-28 |
1.16 |
1.17 |
1.16 |
1.16 |
22.1M |
| 2024-11-27 |
1.16 |
1.16 |
1.14 |
1.16 |
19.5M |
| 2024-11-26 |
1.15 |
1.16 |
1.14 |
1.15 |
20.7M |
| 2024-11-25 |
1.15 |
1.16 |
1.14 |
1.15 |
22.9M |
| 2024-11-22 |
1.18 |
1.18 |
1.15 |
1.15 |
33.9M |
| 2024-11-21 |
1.18 |
1.18 |
1.18 |
1.18 |
24.6M |
| 2024-11-20 |
1.17 |
1.18 |
1.17 |
1.18 |
30.9M |
| 2024-11-19 |
1.19 |
1.19 |
1.16 |
1.18 |
32.8M |
| 2024-11-18 |
1.17 |
1.20 |
1.17 |
1.19 |
50.6M |
| 2024-11-15 |
1.17 |
1.18 |
1.16 |
1.16 |
48.3M |
| 2024-11-14 |
1.17 |
1.18 |
1.17 |
1.17 |
48.2M |
| 2024-11-13 |
1.17 |
1.18 |
1.17 |
1.18 |
31.4M |
| 2024-11-12 |
1.19 |
1.19 |
1.17 |
1.17 |
33.9M |
| 2024-11-11 |
1.20 |
1.20 |
1.18 |
1.19 |
36.1M |
| 2024-11-08 |
1.23 |
1.23 |
1.19 |
1.20 |
37.3M |
| 2024-11-07 |
1.18 |
1.22 |
1.18 |
1.22 |
42.2M |
| 2024-11-06 |
1.20 |
1.20 |
1.18 |
1.19 |
35.1M |
| 2024-11-05 |
1.17 |
1.19 |
1.17 |
1.19 |
36.4M |
| 2024-11-04 |
1.18 |
1.18 |
1.16 |
1.17 |
33.3M |
| 2024-11-01 |
1.16 |
1.18 |
1.14 |
1.17 |
41.8M |
| 2024-10-31 |
1.15 |
1.16 |
1.15 |
1.16 |
23.5M |
| 2024-10-30 |
1.16 |
1.17 |
1.15 |
1.15 |
39.8M |
| 2024-10-29 |
1.18 |
1.18 |
1.16 |
1.16 |
38.6M |
| 2024-10-28 |
1.17 |
1.18 |
1.16 |
1.18 |
34.5M |
| 2024-10-25 |
1.16 |
1.17 |
1.16 |
1.17 |
28.8M |
| 2024-10-24 |
1.17 |
1.17 |
1.16 |
1.16 |
31.7M |
| 2024-10-23 |
1.16 |
1.17 |
1.16 |
1.17 |
40.5M |
| 2024-10-22 |
1.16 |
1.17 |
1.16 |
1.16 |
34.5M |
| 2024-10-21 |
1.21 |
1.21 |
1.15 |
1.16 |
57.6M |
| 2024-10-18 |
1.15 |
1.18 |
1.13 |
1.17 |
47.8M |
| 2024-10-17 |
1.17 |
1.18 |
1.15 |
1.15 |
29.8M |
| 2024-10-16 |
1.15 |
1.17 |
1.15 |
1.16 |
30.1M |
| 2024-10-15 |
1.19 |
1.19 |
1.15 |
1.16 |
32.1M |
| 2024-10-14 |
1.16 |
1.19 |
1.15 |
1.19 |
38.3M |
| 2024-10-11 |
1.16 |
1.18 |
1.14 |
1.15 |
55.4M |
| 2024-10-10 |
1.14 |
1.24 |
1.14 |
1.18 |
85.4M |
| 2024-10-09 |
1.21 |
1.21 |
1.14 |
1.14 |
16.7M |
| 2024-10-08 |
1.31 |
1.31 |
1.18 |
1.21 |
31.8M |
| 2024-09-30 |
1.11 |
1.21 |
1.11 |
1.19 |
34.9M |
| 2024-09-27 |
1.11 |
1.14 |
1.09 |
1.10 |
33.5M |
| 2024-09-26 |
1.07 |
1.11 |
1.07 |
1.11 |
40.6M |
| 2024-09-25 |
1.07 |
1.09 |
1.07 |
1.07 |
49.8M |
| 2024-09-24 |
1.01 |
1.06 |
1.01 |
1.06 |
36.6M |
| 2024-09-23 |
1.00 |
1.01 |
0.99 |
1.01 |
25.3M |
| 2024-09-20 |
0.99 |
1.00 |
0.99 |
1.00 |
26.2M |
| 2024-09-19 |
0.99 |
1.00 |
0.98 |
0.99 |
26.6M |
| 2024-09-18 |
0.98 |
0.99 |
0.98 |
0.99 |
22.1M |
| 2024-09-13 |
0.98 |
0.99 |
0.98 |
0.98 |
26.7M |
| 2024-09-12 |
0.97 |
0.98 |
0.97 |
0.98 |
30.4M |
| 2024-09-11 |
0.99 |
0.99 |
0.97 |
0.97 |
26.8M |
| 2024-09-10 |
0.99 |
1.00 |
0.99 |
0.99 |
22.6M |
| 2024-09-09 |
1.01 |
1.01 |
0.99 |
0.99 |
20.0M |
| 2024-09-06 |
1.01 |
1.02 |
1.01 |
1.01 |
32.5M |
| 2024-09-05 |
1.01 |
1.02 |
1.01 |
1.01 |
31.1M |
| 2024-09-04 |
1.02 |
1.02 |
1.01 |
1.01 |
20.1M |
| 2024-09-03 |
1.04 |
1.04 |
1.02 |
1.02 |
29.1M |
| 2024-09-02 |
1.04 |
1.04 |
1.03 |
1.04 |
24.6M |
| 2024-08-30 |
1.05 |
1.05 |
1.03 |
1.04 |
32.1M |
| 2024-08-29 |
1.06 |
1.06 |
1.04 |
1.04 |
41.9M |
| 2024-08-28 |
1.07 |
1.07 |
1.06 |
1.07 |
28.4M |
| 2024-08-27 |
1.07 |
1.07 |
1.07 |
1.07 |
27.9M |
| 2024-08-26 |
1.07 |
1.07 |
1.06 |
1.07 |
25.6M |
| 2024-08-23 |
1.07 |
1.07 |
1.06 |
1.07 |
24.0M |
| 2024-08-22 |
1.06 |
1.07 |
1.06 |
1.07 |
28.1M |
| 2024-08-21 |
1.07 |
1.07 |
1.06 |
1.06 |
30.7M |
| 2024-08-20 |
1.08 |
1.08 |
1.06 |
1.07 |
36.3M |
| 2024-08-19 |
1.06 |
1.08 |
1.06 |
1.08 |
34.1M |
| 2024-08-16 |
1.06 |
1.07 |
1.06 |
1.06 |
48.7M |
| 2024-08-15 |
1.05 |
1.06 |
1.05 |
1.06 |
23.7M |
| 2024-08-14 |
1.05 |
1.05 |
1.05 |
1.05 |
18.2M |
| 2024-08-13 |
1.05 |
1.08 |
1.05 |
1.05 |
25.9M |
| 2024-08-12 |
1.05 |
1.05 |
1.05 |
1.05 |
23.5M |
| 2024-08-09 |
1.05 |
1.05 |
1.05 |
1.05 |
27.7M |
| 2024-08-08 |
1.05 |
1.05 |
1.04 |
1.05 |
24.2M |
| 2024-08-07 |
1.05 |
1.05 |
1.04 |
1.05 |
28.9M |
| 2024-08-06 |
1.05 |
1.06 |
1.04 |
1.05 |
27.0M |
| 2024-08-05 |
1.06 |
1.06 |
1.05 |
1.05 |
21.5M |
| 2024-08-02 |
1.07 |
1.07 |
1.06 |
1.06 |
12.0M |
| 2024-08-01 |
1.07 |
1.07 |
1.07 |
1.07 |
22.1M |
| 2024-07-31 |
1.06 |
1.07 |
1.06 |
1.07 |
18.9M |
| 2024-07-30 |
1.06 |
1.06 |
1.06 |
1.06 |
32.9M |
| 2024-07-29 |
1.05 |
1.07 |
1.05 |
1.06 |
23.0M |
| 2024-07-26 |
1.06 |
1.06 |
1.05 |
1.06 |
20.9M |
| 2024-07-25 |
1.07 |
1.07 |
1.05 |
1.06 |
26.9M |
| 2024-07-24 |
1.06 |
1.07 |
1.06 |
1.07 |
21.0M |
| 2024-07-23 |
1.06 |
1.07 |
1.06 |
1.06 |
23.6M |
| 2024-07-22 |
1.08 |
1.08 |
1.06 |
1.07 |
29.5M |
| 2024-07-19 |
1.08 |
1.08 |
1.07 |
1.08 |
25.2M |
| 2024-07-18 |
1.07 |
1.08 |
1.07 |
1.08 |
15.4M |
| 2024-07-17 |
1.08 |
1.08 |
1.07 |
1.08 |
16.0M |
| 2024-07-16 |
1.08 |
1.08 |
1.07 |
1.08 |
30.5M |
| 2024-07-15 |
1.06 |
1.08 |
1.06 |
1.08 |
30.4M |
| 2024-07-12 |
1.07 |
1.08 |
1.07 |
1.07 |
27.6M |
| 2024-07-11 |
1.06 |
1.07 |
1.06 |
1.07 |
28.8M |
| 2024-07-10 |
1.07 |
1.07 |
1.06 |
1.06 |
27.6M |
| 2024-07-09 |
1.07 |
1.07 |
1.06 |
1.07 |
35.4M |
| 2024-07-08 |
1.07 |
1.07 |
1.06 |
1.06 |
34.5M |
| 2024-07-05 |
1.07 |
1.08 |
1.06 |
1.07 |
52.1M |
| 2024-07-04 |
1.08 |
1.08 |
1.07 |
1.07 |
35.8M |
| 2024-07-03 |
1.08 |
1.08 |
1.07 |
1.08 |
43.4M |
| 2024-07-02 |
1.08 |
1.08 |
1.07 |
1.08 |
33.0M |
| 2024-07-01 |
1.05 |
1.08 |
1.05 |
1.08 |
47.2M |
| 2024-06-28 |
1.05 |
1.06 |
1.05 |
1.06 |
42.1M |
| 2024-06-27 |
1.05 |
1.05 |
1.04 |
1.05 |
49.7M |
| 2024-06-26 |
1.04 |
1.05 |
1.04 |
1.05 |
40.4M |
| 2024-06-25 |
1.04 |
1.05 |
1.04 |
1.05 |
35.0M |
| 2024-06-24 |
1.05 |
1.05 |
1.04 |
1.04 |
35.2M |
| 2024-06-21 |
1.05 |
1.06 |
1.05 |
1.05 |
37.6M |
| 2024-06-20 |
1.05 |
1.05 |
1.05 |
1.05 |
32.7M |
| 2024-06-19 |
1.05 |
1.06 |
1.05 |
1.05 |
30.5M |
| 2024-06-18 |
1.04 |
1.05 |
1.04 |
1.05 |
31.4M |
| 2024-06-17 |
1.06 |
1.06 |
1.04 |
1.04 |
29.3M |
| 2024-06-14 |
1.06 |
1.06 |
1.05 |
1.06 |
32.2M |
| 2024-06-13 |
1.06 |
1.07 |
1.05 |
1.06 |
39.0M |
| 2024-06-12 |
1.06 |
1.07 |
1.05 |
1.06 |
44.2M |
| 2024-06-11 |
1.08 |
1.08 |
1.06 |
1.06 |
37.1M |
| 2024-06-07 |
1.07 |
1.08 |
1.07 |
1.08 |
35.9M |
| 2024-06-06 |
1.07 |
1.08 |
1.07 |
1.07 |
42.0M |
| 2024-06-05 |
1.08 |
1.08 |
1.07 |
1.07 |
45.6M |
| 2024-06-04 |
1.07 |
1.08 |
1.07 |
1.08 |
31.2M |
| 2024-06-03 |
1.08 |
1.08 |
1.07 |
1.07 |
45.5M |
| 2024-05-31 |
1.08 |
1.09 |
1.08 |
1.08 |
31.2M |
| 2024-05-30 |
1.08 |
1.09 |
1.08 |
1.08 |
37.7M |
| 2024-05-29 |
1.09 |
1.10 |
1.08 |
1.09 |
37.2M |
| 2024-05-28 |
1.09 |
1.09 |
1.09 |
1.09 |
34.9M |
| 2024-05-27 |
1.07 |
1.09 |
1.07 |
1.09 |
40.9M |
| 2024-05-24 |
1.07 |
1.09 |
1.07 |
1.08 |
43.5M |
| 2024-05-23 |
1.09 |
1.09 |
1.08 |
1.08 |
55.4M |
| 2024-05-22 |
1.09 |
1.10 |
1.09 |
1.09 |
45.7M |
| 2024-05-21 |
1.09 |
1.10 |
1.09 |
1.09 |
37.4M |
| 2024-05-20 |
1.09 |
1.09 |
1.08 |
1.09 |
37.9M |
| 2024-05-17 |
1.08 |
1.09 |
1.07 |
1.09 |
28.9M |
| 2024-05-16 |
1.07 |
1.08 |
1.07 |
1.08 |
26.4M |
| 2024-05-15 |
1.07 |
1.08 |
1.07 |
1.07 |
30.6M |
| 2024-05-14 |
1.09 |
1.09 |
1.07 |
1.07 |
33.8M |
| 2024-05-13 |
1.08 |
1.09 |
1.07 |
1.08 |
34.7M |
| 2024-05-10 |
1.08 |
1.08 |
1.07 |
1.08 |
37.6M |
| 2024-05-09 |
1.07 |
1.07 |
1.06 |
1.07 |
40.0M |
| 2024-05-08 |
1.06 |
1.07 |
1.06 |
1.06 |
35.8M |
| 2024-05-07 |
1.06 |
1.07 |
1.06 |
1.06 |
36.4M |
| 2024-05-06 |
1.07 |
1.07 |
1.05 |
1.06 |
34.0M |
| 2024-04-30 |
1.06 |
1.06 |
1.05 |
1.06 |
33.1M |
| 2024-04-29 |
1.06 |
1.06 |
1.04 |
1.06 |
41.3M |
| 2024-04-26 |
1.06 |
1.07 |
1.05 |
1.06 |
31.4M |
| 2024-04-25 |
1.06 |
1.06 |
1.06 |
1.06 |
44.7M |
| 2024-04-24 |
1.05 |
1.06 |
1.05 |
1.06 |
29.1M |
| 2024-04-23 |
1.07 |
1.07 |
1.05 |
1.06 |
146.8M |
| 2024-04-22 |
1.08 |
1.10 |
1.07 |
1.07 |
50.9M |
| 2024-04-19 |
1.08 |
1.10 |
1.08 |
1.09 |
62.0M |
| 2024-04-18 |
1.09 |
1.10 |
1.08 |
1.09 |
83.5M |
| 2024-04-17 |
1.07 |
1.09 |
1.06 |
1.09 |
66.4M |
| 2024-04-16 |
1.07 |
1.08 |
1.06 |
1.07 |
47.8M |
| 2024-04-15 |
1.04 |
1.07 |
1.04 |
1.07 |
53.1M |
| 2024-04-12 |
1.04 |
1.05 |
1.04 |
1.04 |
38.8M |
| 2024-04-11 |
1.04 |
1.05 |
1.03 |
1.05 |
35.1M |
| 2024-04-10 |
1.04 |
1.05 |
1.03 |
1.04 |
37.8M |
| 2024-04-09 |
1.05 |
1.05 |
1.04 |
1.04 |
37.7M |
| 2024-04-08 |
1.04 |
1.06 |
1.04 |
1.05 |
42.9M |
| 2024-04-03 |
1.04 |
1.05 |
1.03 |
1.04 |
35.7M |
| 2024-04-02 |
1.04 |
1.05 |
1.04 |
1.04 |
43.3M |
| 2024-04-01 |
1.03 |
1.04 |
1.03 |
1.04 |
63.0M |
| 2024-03-29 |
1.02 |
1.03 |
1.01 |
1.03 |
44.7M |
| 2024-03-28 |
1.02 |
1.02 |
1.01 |
1.02 |
38.7M |
| 2024-03-27 |
1.03 |
1.03 |
1.02 |
1.03 |
49.8M |
| 2024-03-26 |
1.02 |
1.03 |
1.02 |
1.03 |
70.2M |
| 2024-03-25 |
1.02 |
1.03 |
1.02 |
1.02 |
40.0M |
| 2024-03-22 |
1.03 |
1.03 |
1.01 |
1.02 |
38.0M |
| 2024-03-21 |
1.03 |
1.03 |
1.02 |
1.03 |
45.4M |
| 2024-03-20 |
1.02 |
1.03 |
1.02 |
1.03 |
53.4M |
| 2024-03-19 |
1.02 |
1.03 |
1.02 |
1.02 |
71.6M |
| 2024-03-18 |
1.02 |
1.03 |
1.02 |
1.02 |
63.1M |
| 2024-03-15 |
1.02 |
1.02 |
1.01 |
1.02 |
40.1M |
| 2024-03-14 |
1.01 |
1.03 |
1.01 |
1.02 |
41.4M |
| 2024-03-13 |
1.02 |
1.02 |
1.01 |
1.02 |
39.7M |
| 2024-03-12 |
1.03 |
1.04 |
1.02 |
1.02 |
81.8M |
| 2024-03-11 |
1.06 |
1.06 |
1.02 |
1.04 |
223.2M |
| 2024-03-08 |
1.04 |
1.05 |
1.04 |
1.05 |
59.5M |
| 2024-03-07 |
1.04 |
1.05 |
1.04 |
1.04 |
60.1M |
| 2024-03-06 |
1.05 |
1.05 |
1.04 |
1.04 |
72.7M |
| 2024-03-05 |
1.03 |
1.05 |
1.03 |
1.04 |
65.1M |
| 2024-03-04 |
1.03 |
1.04 |
1.02 |
1.03 |
100.3M |
| 2024-03-01 |
1.03 |
1.04 |
1.03 |
1.03 |
66.5M |
| 2024-02-29 |
1.02 |
1.03 |
1.02 |
1.03 |
53.2M |
| 2024-02-28 |
1.04 |
1.04 |
1.02 |
1.03 |
68.7M |
| 2024-02-27 |
1.02 |
1.03 |
1.01 |
1.03 |
51.8M |
| 2024-02-26 |
1.04 |
1.05 |
1.02 |
1.03 |
97.6M |
| 2024-02-23 |
1.04 |
1.05 |
1.04 |
1.05 |
50.2M |
| 2024-02-22 |
1.03 |
1.04 |
1.03 |
1.04 |
43.9M |
| 2024-02-21 |
1.03 |
1.05 |
1.02 |
1.03 |
67.5M |
| 2024-02-20 |
1.02 |
1.03 |
1.01 |
1.03 |
210.6M |
| 2024-02-19 |
1.00 |
1.02 |
0.99 |
1.02 |
52.4M |
| 2024-02-08 |
1.00 |
1.00 |
0.99 |
1.00 |
79.0M |
| 2024-02-07 |
0.99 |
1.00 |
0.98 |
1.00 |
58.3M |
| 2024-02-06 |
0.96 |
0.99 |
0.96 |
0.99 |
54.9M |
| 2024-02-05 |
0.96 |
0.98 |
0.95 |
0.97 |
96.3M |
| 2024-02-02 |
0.97 |
0.99 |
0.95 |
0.97 |
92.3M |
| 2024-02-01 |
0.99 |
0.99 |
0.97 |
0.98 |
58.8M |
| 2024-01-31 |
0.99 |
1.00 |
0.98 |
0.99 |
63.0M |
| 2024-01-30 |
1.00 |
1.01 |
0.99 |
0.99 |
65.4M |
| 2024-01-29 |
1.00 |
1.02 |
1.00 |
1.01 |
100.9M |
| 2024-01-26 |
0.99 |
1.00 |
0.98 |
1.00 |
94.1M |
| 2024-01-25 |
0.95 |
0.99 |
0.95 |
0.99 |
105.0M |
| 2024-01-24 |
0.92 |
0.95 |
0.91 |
0.94 |
54.9M |
| 2024-01-23 |
0.91 |
0.92 |
0.90 |
0.92 |
48.4M |
| 2024-01-22 |
0.93 |
0.93 |
0.90 |
0.91 |
48.7M |
| 2024-01-19 |
0.93 |
0.93 |
0.93 |
0.93 |
46.1M |
| 2024-01-18 |
0.94 |
0.94 |
0.91 |
0.94 |
60.8M |
| 2024-01-17 |
0.95 |
0.96 |
0.94 |
0.94 |
57.0M |
| 2024-01-16 |
0.95 |
0.96 |
0.95 |
0.96 |
53.4M |
| 2024-01-15 |
0.94 |
0.96 |
0.94 |
0.95 |
50.3M |
| 2024-01-12 |
0.95 |
0.95 |
0.94 |
0.95 |
55.9M |
| 2024-01-11 |
0.95 |
0.95 |
0.94 |
0.94 |
46.0M |
| 2024-01-10 |
0.95 |
0.95 |
0.95 |
0.95 |
57.4M |
| 2024-01-09 |
0.95 |
0.96 |
0.94 |
0.95 |
41.8M |
| 2024-01-08 |
0.96 |
0.96 |
0.95 |
0.95 |
54.7M |
| 2024-01-05 |
0.96 |
0.97 |
0.96 |
0.96 |
54.0M |
| 2024-01-04 |
0.96 |
0.96 |
0.95 |
0.96 |
53.2M |
| 2024-01-03 |
0.95 |
0.96 |
0.95 |
0.96 |
54.3M |
| 2024-01-02 |
0.94 |
0.95 |
0.94 |
0.95 |
129.0M |