| 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 |
| 2024-12-30 |
4,500.00 |
4,500.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2024-12-27 |
4,500.10 |
4,659.19 |
4,400.00 |
4,659.19 |
0.0M |
| 2024-12-23 |
4,476.00 |
4,476.00 |
4,476.00 |
4,476.00 |
0.0M |
| 2024-12-17 |
4,723.19 |
4,723.19 |
4,630.00 |
4,630.00 |
0.0M |
| 2024-12-16 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-11 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-09 |
4,743.00 |
4,743.00 |
4,743.00 |
4,743.00 |
0.0M |
| 2024-12-06 |
4,821.00 |
4,850.00 |
4,821.00 |
4,850.00 |
0.0M |
| 2024-12-05 |
4,770.00 |
4,800.00 |
4,770.00 |
4,780.00 |
0.0M |
| 2024-12-04 |
4,726.00 |
4,726.00 |
4,726.00 |
4,726.00 |
0.0M |
| 2024-12-02 |
4,640.00 |
4,640.00 |
4,640.00 |
4,640.00 |
0.0M |
| 2024-11-27 |
4,663.88 |
4,663.88 |
4,663.88 |
4,663.88 |
0.0M |
| 2024-11-26 |
4,650.00 |
4,724.00 |
4,645.00 |
4,724.00 |
0.0M |
| 2024-11-25 |
4,550.00 |
4,578.00 |
4,550.00 |
4,578.00 |
0.0M |
| 2024-11-22 |
4,547.00 |
4,547.00 |
4,547.00 |
4,547.00 |
0.0M |
| 2024-11-21 |
4,512.00 |
4,538.00 |
4,512.00 |
4,538.00 |
0.0M |
| 2024-11-20 |
4,270.00 |
4,280.78 |
4,270.00 |
4,280.78 |
0.0M |
| 2024-11-19 |
4,221.75 |
4,221.75 |
4,221.75 |
4,221.75 |
0.0M |
| 2024-11-15 |
4,192.00 |
4,192.00 |
4,192.00 |
4,192.00 |
0.0M |
| 2024-11-14 |
4,269.64 |
4,269.64 |
4,269.64 |
4,269.64 |
0.0M |
| 2024-11-11 |
4,397.00 |
4,397.00 |
4,363.00 |
4,363.00 |
0.0M |
| 2024-11-07 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2024-11-05 |
4,174.90 |
4,174.90 |
4,174.90 |
4,174.90 |
0.0M |
| 2024-11-01 |
4,198.50 |
4,220.00 |
4,198.50 |
4,220.00 |
0.0M |
| 2024-10-30 |
4,152.00 |
4,152.00 |
4,129.00 |
4,129.00 |
0.0M |
| 2024-10-28 |
4,267.00 |
4,297.99 |
4,259.30 |
4,259.30 |
0.0M |
| 2024-10-25 |
4,320.00 |
4,428.79 |
4,298.00 |
4,298.00 |
0.0M |
| 2024-10-24 |
4,300.00 |
4,439.99 |
4,300.00 |
4,439.99 |
0.0M |
| 2024-10-23 |
4,643.10 |
4,748.79 |
4,612.00 |
4,612.00 |
0.0M |
| 2024-10-22 |
4,626.60 |
4,626.60 |
4,623.00 |
4,623.00 |
0.0M |
| 2024-10-21 |
4,614.01 |
4,614.01 |
4,614.01 |
4,614.01 |
0.0M |
| 2024-10-18 |
4,595.00 |
4,601.00 |
4,595.00 |
4,601.00 |
0.0M |
| 2024-10-15 |
4,647.00 |
4,647.00 |
4,615.00 |
4,615.00 |
0.0M |
| 2024-10-10 |
4,646.36 |
4,646.36 |
4,646.36 |
4,646.36 |
0.0M |
| 2024-10-08 |
4,499.99 |
4,499.99 |
4,499.99 |
4,499.99 |
0.0M |
| 2024-10-04 |
4,320.00 |
4,320.00 |
4,308.00 |
4,320.00 |
0.0M |
| 2024-10-03 |
4,320.00 |
4,320.00 |
4,294.00 |
4,294.00 |
0.0M |
| 2024-10-02 |
4,299.99 |
4,299.99 |
4,235.00 |
4,235.00 |
0.0M |
| 2024-09-25 |
4,330.00 |
4,330.00 |
4,330.00 |
4,330.00 |
0.0M |
| 2024-09-23 |
4,300.00 |
4,300.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2024-09-20 |
4,200.96 |
4,200.96 |
4,200.96 |
4,200.96 |
0.0M |
| 2024-09-13 |
4,132.18 |
4,132.18 |
4,132.18 |
4,132.18 |
0.0M |
| 2024-09-12 |
4,190.00 |
4,262.39 |
4,114.00 |
4,132.18 |
0.0M |
| 2024-09-11 |
4,190.99 |
4,190.99 |
4,190.99 |
4,190.99 |
0.0M |
| 2024-09-05 |
4,036.00 |
4,036.00 |
4,036.00 |
4,036.00 |
0.0M |
| 2024-08-29 |
3,951.28 |
3,975.00 |
3,951.28 |
3,975.00 |
0.0M |
| 2024-08-28 |
3,888.00 |
3,908.30 |
3,888.00 |
3,893.00 |
0.0M |
| 2024-08-27 |
3,908.30 |
3,908.30 |
3,908.30 |
3,908.30 |
0.0M |
| 2024-08-20 |
3,699.19 |
3,752.99 |
3,699.19 |
3,752.99 |
0.0M |
| 2024-08-19 |
3,640.00 |
3,640.00 |
3,640.00 |
3,640.00 |
0.0M |
| 2024-08-06 |
3,650.00 |
3,650.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2024-08-05 |
3,600.00 |
3,600.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2024-08-02 |
3,580.00 |
3,615.81 |
3,580.00 |
3,615.81 |
0.0M |
| 2024-07-31 |
3,599.00 |
3,599.00 |
3,599.00 |
3,599.00 |
0.0M |
| 2024-07-30 |
3,577.00 |
3,577.00 |
3,577.00 |
3,577.00 |
0.0M |
| 2024-07-26 |
3,537.04 |
3,537.04 |
3,537.04 |
3,537.04 |
0.0M |
| 2024-07-25 |
3,450.00 |
3,565.00 |
3,450.00 |
3,565.00 |
0.0M |
| 2024-07-24 |
3,394.65 |
3,394.65 |
3,394.65 |
3,394.65 |
0.0M |
| 2024-07-23 |
3,350.00 |
3,350.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2024-07-22 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2024-07-18 |
3,335.00 |
3,335.00 |
3,335.00 |
3,335.00 |
0.0M |
| 2024-07-16 |
3,274.00 |
3,274.00 |
3,274.00 |
3,274.00 |
0.0M |
| 2024-07-12 |
3,198.78 |
3,240.00 |
3,198.78 |
3,240.00 |
0.0M |
| 2024-07-10 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2024-07-05 |
3,174.50 |
3,174.50 |
3,174.50 |
3,174.50 |
0.0M |
| 2024-07-03 |
3,237.00 |
3,237.00 |
3,237.00 |
3,237.00 |
0.0M |
| 2024-07-02 |
3,237.00 |
3,237.00 |
3,237.00 |
3,237.00 |
0.0M |
| 2024-06-27 |
3,153.60 |
3,153.60 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-06-26 |
3,127.00 |
3,127.00 |
3,127.00 |
3,127.00 |
0.0M |
| 2024-06-24 |
3,139.00 |
3,152.00 |
3,139.00 |
3,152.00 |
0.0M |
| 2024-06-21 |
3,139.00 |
3,139.00 |
3,139.00 |
3,139.00 |
0.0M |
| 2024-06-20 |
3,171.00 |
3,175.00 |
3,170.00 |
3,175.00 |
0.0M |
| 2024-06-18 |
3,100.01 |
3,100.01 |
3,100.01 |
3,100.01 |
0.0M |
| 2024-06-17 |
3,050.01 |
3,050.01 |
3,050.01 |
3,050.01 |
0.0M |
| 2024-06-14 |
3,112.00 |
3,119.00 |
3,112.00 |
3,115.50 |
0.0M |
| 2024-06-13 |
3,213.09 |
3,213.09 |
3,213.09 |
3,213.09 |
0.0M |
| 2024-06-11 |
3,114.27 |
3,120.00 |
3,114.00 |
3,120.00 |
0.0M |
| 2024-06-10 |
3,116.00 |
3,116.50 |
3,111.00 |
3,114.27 |
0.0M |
| 2024-06-07 |
3,129.00 |
3,139.00 |
3,129.00 |
3,132.73 |
0.0M |
| 2024-06-06 |
3,005.00 |
3,005.00 |
3,005.00 |
3,005.00 |
0.0M |
| 2024-06-04 |
2,972.00 |
2,972.00 |
2,969.00 |
2,969.37 |
0.0M |
| 2024-05-31 |
2,808.15 |
2,808.15 |
2,805.00 |
2,805.00 |
0.0M |
| 2024-05-29 |
2,801.00 |
2,808.15 |
2,801.00 |
2,808.15 |
0.0M |
| 2024-05-28 |
2,840.00 |
2,840.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2024-05-24 |
2,846.20 |
2,846.20 |
2,844.60 |
2,844.60 |
0.0M |
| 2024-05-23 |
2,895.00 |
2,895.00 |
2,895.00 |
2,895.00 |
0.0M |
| 2024-05-22 |
2,892.00 |
2,895.00 |
2,892.00 |
2,895.00 |
0.0M |
| 2024-05-21 |
2,895.00 |
2,920.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2024-05-20 |
2,822.00 |
2,822.00 |
2,812.00 |
2,812.70 |
0.0M |
| 2024-05-16 |
2,805.00 |
2,805.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2024-05-13 |
2,817.00 |
2,817.00 |
2,811.50 |
2,811.50 |
0.0M |
| 2024-05-09 |
2,805.00 |
2,805.00 |
2,805.00 |
2,805.00 |
0.0M |
| 2024-04-30 |
2,890.00 |
2,890.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2024-04-26 |
2,874.38 |
2,875.00 |
2,863.00 |
2,865.00 |
0.0M |
| 2024-04-25 |
2,898.00 |
2,898.00 |
2,898.00 |
2,898.00 |
0.0M |
| 2024-04-24 |
3,133.00 |
3,133.00 |
3,133.00 |
3,133.00 |
0.0M |
| 2024-04-23 |
3,062.71 |
3,062.71 |
3,062.71 |
3,062.71 |
0.0M |
| 2024-04-22 |
3,131.00 |
3,131.00 |
3,131.00 |
3,131.00 |
0.0M |
| 2024-04-18 |
3,130.00 |
3,130.00 |
3,050.02 |
3,050.02 |
0.0M |
| 2024-04-12 |
3,038.06 |
3,038.06 |
3,038.06 |
3,038.06 |
0.0M |
| 2024-04-10 |
3,077.50 |
3,077.50 |
3,077.50 |
3,077.50 |
0.0M |
| 2024-04-09 |
3,048.51 |
3,048.51 |
3,048.51 |
3,048.51 |
0.0M |
| 2024-04-05 |
3,124.00 |
3,124.00 |
3,108.00 |
3,108.00 |
0.0M |
| 2024-04-04 |
3,153.00 |
3,153.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2024-03-27 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2024-03-20 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2024-03-19 |
3,240.00 |
3,240.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2024-03-13 |
3,276.01 |
3,276.01 |
3,276.01 |
3,276.01 |
0.0M |
| 2024-03-08 |
3,276.01 |
3,276.01 |
3,276.01 |
3,276.01 |
0.0M |
| 2024-03-07 |
3,322.00 |
3,343.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2024-03-06 |
3,330.00 |
3,342.00 |
3,276.02 |
3,276.02 |
0.0M |
| 2024-03-05 |
3,260.00 |
3,260.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2024-03-04 |
3,275.60 |
3,275.60 |
3,275.60 |
3,275.60 |
0.0M |
| 2024-03-01 |
3,178.50 |
3,200.00 |
3,170.01 |
3,200.00 |
0.0M |
| 2024-02-27 |
3,100.06 |
3,100.06 |
3,100.06 |
3,100.06 |
0.0M |
| 2024-02-26 |
3,098.81 |
3,098.81 |
3,098.81 |
3,098.81 |
0.0M |
| 2024-02-23 |
3,274.99 |
3,274.99 |
3,274.99 |
3,274.99 |
0.0M |
| 2024-02-16 |
3,187.79 |
3,187.79 |
3,187.79 |
3,187.79 |
0.0M |
| 2024-02-14 |
3,187.79 |
3,187.79 |
3,187.79 |
3,187.79 |
0.0M |
| 2024-02-12 |
3,238.49 |
3,238.49 |
3,238.49 |
3,238.49 |
0.0M |
| 2024-02-09 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2024-02-08 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2024-02-07 |
3,168.00 |
3,170.00 |
3,168.00 |
3,170.00 |
0.0M |
| 2024-02-06 |
3,169.99 |
3,169.99 |
3,169.99 |
3,169.99 |
0.0M |
| 2024-02-01 |
3,160.00 |
3,160.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2024-01-31 |
3,204.00 |
3,204.00 |
3,156.00 |
3,156.00 |
0.0M |
| 2024-01-30 |
3,235.00 |
3,235.00 |
3,235.00 |
3,235.00 |
0.0M |
| 2024-01-26 |
3,266.12 |
3,266.12 |
3,264.98 |
3,264.98 |
0.0M |
| 2024-01-25 |
3,190.00 |
3,336.01 |
3,180.00 |
3,336.01 |
0.0M |
| 2024-01-24 |
3,029.73 |
3,029.73 |
3,028.22 |
3,028.23 |
0.0M |
| 2024-01-23 |
2,988.00 |
3,009.20 |
2,988.00 |
3,009.20 |
0.0M |
| 2024-01-22 |
2,947.40 |
2,968.00 |
2,947.40 |
2,968.00 |
0.0M |
| 2024-01-19 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-01-18 |
2,867.00 |
2,870.00 |
2,866.00 |
2,869.50 |
0.0M |
| 2024-01-11 |
2,738.00 |
2,738.00 |
2,738.00 |
2,738.00 |
0.0M |
| 2024-01-08 |
2,670.00 |
2,670.01 |
2,670.00 |
2,670.01 |
0.0M |
| 2024-01-05 |
2,755.18 |
2,755.18 |
2,749.99 |
2,755.00 |
0.0M |