| 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 |
72.50 |
73.90 |
71.30 |
73.50 |
3.8M |
| 2024-12-30 |
70.60 |
73.10 |
70.30 |
71.90 |
4.1M |
| 2024-12-27 |
72.10 |
72.30 |
70.60 |
70.60 |
1.7M |
| 2024-12-26 |
73.10 |
73.50 |
71.80 |
71.80 |
1.8M |
| 2024-12-25 |
74.20 |
74.60 |
72.40 |
72.60 |
2.8M |
| 2024-12-24 |
74.00 |
76.00 |
73.00 |
73.20 |
4.1M |
| 2024-12-23 |
73.10 |
75.40 |
72.30 |
73.80 |
4.2M |
| 2024-12-20 |
72.50 |
77.80 |
72.20 |
72.60 |
12.1M |
| 2024-12-19 |
68.50 |
72.30 |
68.30 |
71.70 |
4.3M |
| 2024-12-18 |
71.10 |
71.90 |
69.40 |
69.40 |
3.7M |
| 2024-12-17 |
71.60 |
72.10 |
69.60 |
71.00 |
3.7M |
| 2024-12-16 |
69.00 |
75.50 |
69.00 |
71.50 |
8.1M |
| 2024-12-13 |
70.30 |
71.20 |
68.70 |
69.00 |
5.9M |
| 2024-12-12 |
67.60 |
71.90 |
66.20 |
70.30 |
9.1M |
| 2024-12-11 |
65.30 |
66.40 |
64.90 |
65.70 |
3.8M |
| 2024-12-10 |
67.50 |
67.70 |
64.90 |
65.30 |
6.2M |
| 2024-12-09 |
70.10 |
70.10 |
67.50 |
67.50 |
3.6M |
| 2024-12-06 |
68.90 |
70.40 |
68.30 |
69.50 |
4.1M |
| 2024-12-05 |
71.10 |
71.10 |
68.20 |
68.90 |
8.2M |
| 2024-12-04 |
73.00 |
73.60 |
70.50 |
70.70 |
5.0M |
| 2024-12-03 |
72.50 |
74.50 |
72.20 |
72.50 |
4.7M |
| 2024-12-02 |
75.40 |
75.40 |
72.10 |
72.50 |
3.1M |
| 2024-11-29 |
74.40 |
76.40 |
73.60 |
74.10 |
3.9M |
| 2024-11-28 |
74.40 |
76.60 |
73.40 |
74.10 |
5.8M |
| 2024-11-27 |
76.00 |
76.60 |
73.60 |
73.60 |
6.6M |
| 2024-11-26 |
79.20 |
79.30 |
75.40 |
76.10 |
8.2M |
| 2024-11-25 |
79.90 |
81.50 |
78.90 |
79.30 |
5.2M |
| 2024-11-22 |
81.90 |
83.00 |
80.00 |
80.00 |
3.8M |
| 2024-11-21 |
81.00 |
82.50 |
81.00 |
81.50 |
1.9M |
| 2024-11-20 |
83.80 |
84.30 |
81.00 |
81.80 |
3.7M |
| 2024-11-19 |
82.50 |
85.70 |
82.00 |
83.00 |
6.7M |
| 2024-11-18 |
82.10 |
82.40 |
81.00 |
81.70 |
3.7M |
| 2024-11-15 |
84.00 |
85.60 |
81.50 |
81.60 |
6.4M |
| 2024-11-14 |
81.70 |
86.70 |
81.40 |
84.00 |
9.9M |
| 2024-11-13 |
84.70 |
85.00 |
80.80 |
81.60 |
9.8M |
| 2024-11-12 |
88.00 |
89.70 |
85.20 |
85.70 |
7.7M |
| 2024-11-11 |
89.00 |
90.70 |
88.10 |
88.90 |
5.5M |
| 2024-11-08 |
91.10 |
91.60 |
87.00 |
87.90 |
10.2M |
| 2024-11-07 |
91.30 |
93.30 |
90.60 |
90.70 |
6.7M |
| 2024-11-06 |
92.90 |
93.40 |
91.10 |
91.10 |
5.5M |
| 2024-11-05 |
93.50 |
94.70 |
91.10 |
92.20 |
10.1M |
| 2024-11-04 |
93.50 |
96.80 |
92.90 |
93.10 |
16.6M |
| 2024-11-01 |
95.40 |
98.90 |
93.40 |
93.50 |
22.7M |
| 2024-10-30 |
91.40 |
98.40 |
90.20 |
96.40 |
21.5M |
| 2024-10-29 |
92.10 |
93.40 |
90.00 |
90.50 |
12.7M |
| 2024-10-28 |
91.20 |
92.70 |
89.90 |
92.60 |
16.0M |
| 2024-10-25 |
84.80 |
90.00 |
84.80 |
89.50 |
16.6M |
| 2024-10-24 |
83.50 |
85.80 |
82.40 |
85.30 |
17.4M |
| 2024-10-23 |
84.10 |
85.00 |
81.50 |
83.00 |
13.9M |
| 2024-10-22 |
79.20 |
83.60 |
79.00 |
83.10 |
21.1M |
| 2024-10-21 |
73.47 |
79.13 |
73.39 |
76.30 |
24.4M |
| 2024-10-18 |
72.52 |
73.94 |
71.65 |
73.23 |
10.1M |
| 2024-10-17 |
74.96 |
77.64 |
71.89 |
71.89 |
17.2M |
| 2024-10-16 |
71.26 |
74.25 |
70.32 |
74.25 |
17.3M |
| 2024-10-15 |
74.41 |
75.20 |
71.02 |
71.50 |
19.8M |
| 2024-10-14 |
77.17 |
79.92 |
72.13 |
74.02 |
31.7M |
| 2024-10-11 |
72.91 |
78.74 |
72.68 |
76.93 |
24.0M |
| 2024-10-09 |
73.15 |
73.86 |
71.26 |
73.39 |
12.9M |
| 2024-10-08 |
70.47 |
74.33 |
70.39 |
73.07 |
17.5M |
| 2024-10-07 |
68.58 |
73.86 |
67.56 |
71.81 |
24.5M |
| 2024-10-04 |
70.39 |
73.15 |
67.01 |
67.56 |
31.2M |
| 2024-10-01 |
66.46 |
71.42 |
65.04 |
70.87 |
31.7M |
| 2024-09-30 |
80.00 |
84.90 |
79.40 |
82.50 |
11.6M |
| 2024-09-27 |
83.50 |
83.80 |
79.80 |
80.60 |
11.2M |
| 2024-09-26 |
76.90 |
82.80 |
76.60 |
81.70 |
19.3M |
| 2024-09-25 |
73.10 |
78.00 |
72.70 |
75.90 |
14.1M |
| 2024-09-24 |
71.70 |
73.50 |
71.20 |
72.00 |
6.2M |
| 2024-09-23 |
72.30 |
73.40 |
70.30 |
71.70 |
7.7M |
| 2024-09-20 |
70.70 |
73.60 |
68.50 |
73.60 |
13.1M |
| 2024-09-19 |
71.00 |
73.00 |
70.60 |
72.50 |
6.4M |
| 2024-09-18 |
70.00 |
71.80 |
69.00 |
70.00 |
4.5M |
| 2024-09-16 |
68.90 |
69.80 |
67.00 |
69.70 |
4.6M |
| 2024-09-13 |
67.90 |
70.50 |
67.60 |
68.40 |
5.3M |
| 2024-09-12 |
70.80 |
71.30 |
67.20 |
67.20 |
6.4M |
| 2024-09-11 |
67.90 |
69.70 |
66.50 |
69.70 |
6.4M |
| 2024-09-10 |
72.10 |
73.30 |
66.10 |
67.90 |
11.0M |
| 2024-09-09 |
71.20 |
72.50 |
69.80 |
71.50 |
5.0M |
| 2024-09-06 |
70.50 |
72.50 |
69.20 |
71.90 |
4.2M |
| 2024-09-05 |
71.20 |
72.40 |
69.00 |
69.70 |
7.2M |
| 2024-09-04 |
69.50 |
72.50 |
67.30 |
70.70 |
11.2M |
| 2024-09-03 |
77.40 |
77.90 |
73.40 |
74.20 |
10.8M |
| 2024-09-02 |
77.90 |
79.10 |
76.10 |
77.20 |
9.5M |
| 2024-08-30 |
77.20 |
79.60 |
76.10 |
76.80 |
20.1M |
| 2024-08-29 |
76.00 |
78.40 |
75.50 |
76.60 |
10.3M |
| 2024-08-28 |
75.70 |
79.40 |
75.10 |
76.70 |
26.0M |
| 2024-08-27 |
68.00 |
75.50 |
67.90 |
75.50 |
24.4M |
| 2024-08-26 |
66.80 |
70.00 |
66.60 |
68.70 |
14.9M |
| 2024-08-23 |
64.60 |
65.80 |
63.70 |
64.40 |
5.5M |
| 2024-08-22 |
66.90 |
67.70 |
64.10 |
64.60 |
11.2M |
| 2024-08-21 |
67.00 |
68.10 |
65.50 |
66.90 |
10.4M |
| 2024-08-20 |
71.00 |
71.30 |
66.60 |
67.70 |
24.5M |
| 2024-08-19 |
63.30 |
70.10 |
63.20 |
70.10 |
25.9M |
| 2024-08-16 |
65.40 |
65.70 |
63.50 |
63.80 |
8.7M |
| 2024-08-15 |
66.20 |
68.50 |
63.60 |
64.70 |
16.4M |
| 2024-08-14 |
67.00 |
69.50 |
65.20 |
66.10 |
20.4M |
| 2024-08-13 |
63.80 |
65.50 |
63.10 |
65.10 |
15.4M |
| 2024-08-12 |
61.60 |
64.50 |
61.00 |
62.30 |
14.3M |
| 2024-08-09 |
63.70 |
67.50 |
61.70 |
62.50 |
26.4M |
| 2024-08-08 |
58.00 |
63.60 |
56.80 |
61.60 |
19.5M |
| 2024-08-07 |
57.00 |
58.00 |
55.10 |
58.00 |
7.3M |
| 2024-08-06 |
57.90 |
58.70 |
50.30 |
52.80 |
15.2M |
| 2024-08-05 |
57.90 |
60.00 |
55.00 |
55.80 |
12.9M |
| 2024-08-02 |
64.00 |
64.70 |
59.10 |
59.70 |
14.4M |
| 2024-08-01 |
63.10 |
65.60 |
62.50 |
64.30 |
12.7M |
| 2024-07-31 |
62.80 |
64.20 |
62.00 |
62.50 |
8.3M |
| 2024-07-30 |
60.10 |
63.50 |
58.90 |
63.50 |
13.9M |
| 2024-07-29 |
62.10 |
65.00 |
60.10 |
60.20 |
16.9M |
| 2024-07-26 |
61.10 |
62.70 |
59.90 |
61.60 |
7.5M |
| 2024-07-23 |
62.30 |
64.50 |
61.10 |
61.60 |
11.5M |
| 2024-07-22 |
60.50 |
61.70 |
58.90 |
61.10 |
6.5M |
| 2024-07-19 |
62.40 |
63.20 |
60.30 |
60.50 |
7.9M |
| 2024-07-18 |
62.50 |
64.40 |
61.50 |
62.00 |
12.6M |
| 2024-07-17 |
62.00 |
65.70 |
60.30 |
63.30 |
24.0M |
| 2024-07-16 |
59.50 |
65.90 |
59.50 |
60.60 |
25.4M |
| 2024-07-15 |
58.20 |
61.30 |
57.40 |
60.00 |
13.5M |
| 2024-07-12 |
58.70 |
59.20 |
57.00 |
57.20 |
7.9M |
| 2024-07-11 |
59.40 |
60.40 |
58.10 |
59.30 |
9.3M |
| 2024-07-10 |
61.40 |
64.50 |
58.80 |
59.20 |
24.0M |
| 2024-07-09 |
66.40 |
66.40 |
60.00 |
60.30 |
26.6M |
| 2024-07-08 |
62.50 |
62.90 |
58.20 |
60.40 |
18.5M |
| 2024-07-05 |
57.10 |
62.00 |
54.10 |
62.00 |
40.4M |
| 2024-07-04 |
52.00 |
56.40 |
51.90 |
56.40 |
16.0M |
| 2024-07-03 |
48.10 |
52.00 |
48.10 |
51.30 |
11.3M |
| 2024-07-02 |
47.05 |
49.30 |
47.05 |
48.00 |
8.2M |
| 2024-07-01 |
43.95 |
48.15 |
43.85 |
47.30 |
10.0M |
| 2024-06-28 |
43.50 |
44.85 |
43.50 |
43.85 |
2.4M |
| 2024-06-27 |
45.30 |
45.75 |
43.40 |
43.50 |
6.3M |
| 2024-06-26 |
45.50 |
46.70 |
45.20 |
45.30 |
6.1M |
| 2024-06-25 |
47.90 |
47.90 |
45.35 |
45.90 |
3.4M |
| 2024-06-24 |
46.95 |
48.50 |
46.40 |
47.30 |
2.8M |
| 2024-06-21 |
48.25 |
48.25 |
46.70 |
46.85 |
2.0M |
| 2024-06-20 |
47.00 |
47.65 |
46.95 |
47.30 |
1.2M |
| 2024-06-19 |
47.45 |
47.80 |
46.80 |
47.10 |
2.3M |
| 2024-06-18 |
48.95 |
49.20 |
47.20 |
47.45 |
4.5M |
| 2024-06-17 |
50.90 |
50.90 |
48.50 |
48.80 |
3.4M |
| 2024-06-14 |
48.15 |
51.30 |
48.10 |
49.65 |
8.3M |
| 2024-06-13 |
47.00 |
48.20 |
46.25 |
47.95 |
3.0M |
| 2024-06-12 |
48.20 |
48.25 |
46.55 |
46.90 |
3.5M |
| 2024-06-11 |
49.65 |
51.70 |
47.35 |
48.20 |
13.6M |
| 2024-06-07 |
47.00 |
49.65 |
47.00 |
49.65 |
5.6M |
| 2024-06-06 |
46.65 |
46.70 |
44.50 |
45.15 |
6.3M |
| 2024-06-05 |
49.70 |
49.70 |
46.50 |
47.00 |
4.8M |
| 2024-06-04 |
51.30 |
51.40 |
48.50 |
48.95 |
4.7M |
| 2024-06-03 |
50.10 |
51.50 |
49.80 |
50.80 |
4.1M |
| 2024-05-31 |
48.85 |
51.30 |
48.85 |
49.70 |
7.2M |
| 2024-05-30 |
49.00 |
51.10 |
47.60 |
48.85 |
13.3M |
| 2024-05-29 |
45.44 |
49.37 |
45.19 |
48.71 |
22.5M |
| 2024-05-28 |
45.19 |
45.85 |
44.37 |
44.95 |
4.1M |
| 2024-05-27 |
46.50 |
46.99 |
44.54 |
44.70 |
7.6M |
| 2024-05-24 |
43.06 |
46.66 |
41.75 |
46.17 |
15.1M |
| 2024-05-23 |
44.21 |
44.29 |
42.57 |
42.82 |
4.0M |
| 2024-05-22 |
44.78 |
45.36 |
43.96 |
44.21 |
3.8M |
| 2024-05-21 |
43.39 |
45.85 |
42.90 |
44.78 |
7.3M |
| 2024-05-20 |
45.44 |
45.44 |
43.06 |
43.31 |
8.9M |
| 2024-05-17 |
44.62 |
47.24 |
43.14 |
44.70 |
23.9M |
| 2024-05-16 |
41.10 |
44.78 |
41.10 |
44.78 |
8.7M |
| 2024-05-15 |
40.77 |
41.92 |
40.52 |
40.77 |
3.6M |
| 2024-05-14 |
41.43 |
41.75 |
39.75 |
40.69 |
5.7M |
| 2024-05-13 |
41.75 |
42.33 |
40.12 |
41.26 |
5.7M |
| 2024-05-10 |
42.65 |
43.39 |
42.00 |
42.57 |
4.1M |
| 2024-05-09 |
44.13 |
45.44 |
42.74 |
42.82 |
9.6M |
| 2024-05-08 |
43.31 |
44.05 |
42.16 |
43.80 |
8.9M |
| 2024-05-07 |
45.52 |
46.50 |
42.65 |
42.98 |
18.1M |
| 2024-05-06 |
49.61 |
50.51 |
44.21 |
46.42 |
41.3M |
| 2024-05-03 |
54.80 |
59.70 |
53.50 |
59.70 |
34.0M |
| 2024-05-02 |
51.00 |
54.30 |
50.50 |
54.30 |
15.7M |
| 2024-04-30 |
49.70 |
49.90 |
47.55 |
49.40 |
4.3M |
| 2024-04-29 |
50.50 |
50.90 |
48.70 |
49.40 |
7.6M |
| 2024-04-26 |
48.80 |
52.00 |
48.60 |
49.55 |
9.7M |
| 2024-04-25 |
48.00 |
49.80 |
47.15 |
48.80 |
10.6M |
| 2024-04-24 |
49.05 |
49.10 |
46.35 |
48.00 |
8.9M |
| 2024-04-23 |
50.30 |
52.80 |
45.75 |
48.15 |
17.8M |
| 2024-04-22 |
57.00 |
58.40 |
50.00 |
50.40 |
41.2M |
| 2024-04-19 |
49.15 |
53.80 |
48.55 |
53.80 |
29.8M |
| 2024-04-18 |
47.40 |
49.90 |
46.50 |
48.95 |
11.4M |
| 2024-04-17 |
46.00 |
48.85 |
45.65 |
47.20 |
8.7M |
| 2024-04-16 |
45.45 |
46.20 |
44.00 |
45.20 |
5.5M |
| 2024-04-15 |
48.90 |
49.80 |
45.85 |
46.35 |
19.1M |
| 2024-04-12 |
41.50 |
45.65 |
41.30 |
45.65 |
6.6M |
| 2024-04-11 |
42.05 |
42.60 |
41.05 |
41.50 |
1.8M |
| 2024-04-10 |
41.95 |
42.20 |
41.15 |
41.70 |
1.4M |
| 2024-04-09 |
41.20 |
41.55 |
40.60 |
41.40 |
1.5M |
| 2024-04-08 |
41.60 |
42.00 |
40.65 |
41.00 |
1.4M |
| 2024-04-03 |
42.00 |
42.00 |
40.00 |
41.15 |
2.6M |
| 2024-04-02 |
42.80 |
42.80 |
41.70 |
42.00 |
1.4M |
| 2024-04-01 |
42.50 |
43.15 |
42.10 |
42.25 |
1.8M |
| 2024-03-29 |
43.55 |
43.95 |
41.15 |
42.50 |
4.9M |
| 2024-03-28 |
42.00 |
43.90 |
41.75 |
43.10 |
4.1M |
| 2024-03-27 |
41.40 |
42.45 |
40.65 |
41.70 |
2.2M |
| 2024-03-26 |
42.00 |
43.60 |
41.00 |
41.00 |
3.6M |
| 2024-03-25 |
42.20 |
42.80 |
41.60 |
42.00 |
2.4M |
| 2024-03-22 |
43.30 |
44.00 |
42.25 |
42.50 |
2.5M |
| 2024-03-21 |
43.75 |
43.90 |
41.85 |
42.95 |
3.7M |
| 2024-03-20 |
44.00 |
45.75 |
43.15 |
43.15 |
4.6M |
| 2024-03-19 |
45.05 |
45.95 |
43.55 |
43.55 |
3.9M |
| 2024-03-18 |
44.80 |
45.45 |
43.30 |
45.00 |
4.0M |
| 2024-03-15 |
45.50 |
47.45 |
44.30 |
44.80 |
6.8M |
| 2024-03-14 |
45.20 |
46.35 |
44.20 |
45.05 |
5.4M |
| 2024-03-13 |
50.30 |
50.50 |
45.60 |
45.60 |
11.0M |
| 2024-03-12 |
49.25 |
52.90 |
48.00 |
49.80 |
25.4M |
| 2024-03-11 |
45.20 |
49.10 |
44.30 |
49.10 |
11.0M |
| 2024-03-08 |
46.65 |
48.90 |
43.80 |
44.65 |
9.9M |
| 2024-03-07 |
47.75 |
49.45 |
46.50 |
47.10 |
9.8M |
| 2024-03-06 |
48.95 |
51.00 |
47.50 |
47.70 |
16.5M |
| 2024-03-05 |
44.55 |
48.05 |
43.90 |
48.05 |
10.9M |
| 2024-03-04 |
47.50 |
49.20 |
42.40 |
43.70 |
16.6M |
| 2024-03-01 |
42.70 |
46.05 |
41.30 |
46.05 |
12.0M |
| 2024-02-29 |
41.35 |
43.95 |
40.65 |
41.90 |
8.8M |
| 2024-02-27 |
42.30 |
42.90 |
40.45 |
41.10 |
9.2M |
| 2024-02-26 |
36.05 |
39.05 |
35.85 |
39.05 |
10.0M |
| 2024-02-23 |
35.90 |
38.00 |
35.00 |
35.50 |
11.8M |
| 2024-02-22 |
39.00 |
39.95 |
34.55 |
34.60 |
28.5M |
| 2024-02-21 |
36.05 |
38.35 |
35.00 |
38.35 |
20.7M |
| 2024-02-20 |
31.85 |
34.90 |
31.45 |
34.90 |
17.8M |
| 2024-02-19 |
30.65 |
31.90 |
30.10 |
31.75 |
8.7M |
| 2024-02-16 |
28.40 |
30.50 |
27.50 |
29.50 |
7.7M |
| 2024-02-15 |
26.50 |
29.00 |
26.50 |
28.80 |
5.1M |
| 2024-02-05 |
26.75 |
27.15 |
26.30 |
26.40 |
1.2M |
| 2024-02-02 |
27.25 |
27.65 |
26.70 |
26.75 |
1.9M |
| 2024-02-01 |
27.65 |
28.40 |
27.25 |
27.25 |
1.7M |
| 2024-01-31 |
27.70 |
28.20 |
27.25 |
27.90 |
1.7M |
| 2024-01-30 |
27.90 |
28.15 |
26.80 |
27.60 |
2.9M |
| 2024-01-29 |
26.80 |
28.70 |
26.70 |
27.60 |
6.7M |
| 2024-01-26 |
25.15 |
27.55 |
24.95 |
26.80 |
5.5M |
| 2024-01-25 |
25.75 |
25.75 |
25.00 |
25.10 |
1.8M |
| 2024-01-24 |
25.40 |
26.35 |
25.40 |
25.75 |
1.3M |
| 2024-01-23 |
25.50 |
25.65 |
25.25 |
25.45 |
1.0M |
| 2024-01-22 |
25.70 |
26.00 |
25.30 |
25.30 |
1.9M |
| 2024-01-19 |
26.00 |
26.25 |
25.55 |
25.65 |
2.0M |
| 2024-01-18 |
26.60 |
27.05 |
25.40 |
25.40 |
3.8M |
| 2024-01-17 |
27.90 |
28.05 |
26.30 |
26.60 |
4.4M |
| 2024-01-16 |
28.65 |
29.15 |
27.80 |
28.15 |
3.7M |
| 2024-01-15 |
28.55 |
29.65 |
28.15 |
28.80 |
4.9M |
| 2024-01-12 |
27.65 |
29.70 |
27.60 |
29.05 |
6.6M |
| 2024-01-11 |
27.85 |
28.55 |
27.30 |
28.15 |
6.2M |
| 2024-01-10 |
27.75 |
28.50 |
26.80 |
27.80 |
9.6M |
| 2024-01-09 |
27.75 |
28.05 |
26.50 |
26.95 |
6.2M |
| 2024-01-08 |
26.95 |
28.60 |
26.75 |
28.10 |
10.1M |
| 2024-01-05 |
25.15 |
27.25 |
25.10 |
26.50 |
6.6M |
| 2024-01-04 |
25.55 |
25.80 |
25.15 |
25.25 |
1.8M |
| 2024-01-03 |
25.20 |
26.20 |
25.00 |
25.80 |
2.9M |
| 2024-01-02 |
24.85 |
26.35 |
24.45 |
25.85 |
5.2M |