| 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 |
5.50 |
5.54 |
5.19 |
5.20 |
74.6M |
| 2024-12-30 |
5.67 |
5.67 |
5.42 |
5.47 |
77.0M |
| 2024-12-27 |
5.65 |
5.83 |
5.55 |
5.70 |
84.8M |
| 2024-12-26 |
5.69 |
5.80 |
5.60 |
5.64 |
79.6M |
| 2024-12-25 |
5.82 |
5.83 |
5.44 |
5.66 |
80.1M |
| 2024-12-24 |
5.84 |
5.89 |
5.59 |
5.78 |
101.2M |
| 2024-12-23 |
6.25 |
6.29 |
5.82 |
5.83 |
142.6M |
| 2024-12-20 |
6.33 |
6.47 |
6.25 |
6.27 |
149.6M |
| 2024-12-19 |
6.48 |
6.78 |
6.20 |
6.31 |
206.8M |
| 2024-12-18 |
7.25 |
7.48 |
6.82 |
6.82 |
258.6M |
| 2024-12-17 |
8.30 |
8.30 |
7.41 |
7.58 |
382.2M |
| 2024-12-16 |
8.23 |
8.23 |
8.00 |
8.23 |
151.1M |
| 2024-12-13 |
6.62 |
7.48 |
6.58 |
7.48 |
271.6M |
| 2024-12-12 |
6.71 |
7.00 |
6.51 |
6.80 |
181.5M |
| 2024-12-11 |
6.18 |
6.83 |
6.12 |
6.69 |
195.5M |
| 2024-12-10 |
6.25 |
6.56 |
6.06 |
6.26 |
161.7M |
| 2024-12-09 |
6.06 |
6.35 |
6.01 |
6.09 |
154.3M |
| 2024-12-06 |
5.90 |
6.42 |
5.82 |
6.15 |
228.0M |
| 2024-12-05 |
5.55 |
5.94 |
5.48 |
5.84 |
115.4M |
| 2024-12-04 |
5.72 |
5.73 |
5.43 |
5.57 |
89.1M |
| 2024-12-03 |
5.90 |
5.90 |
5.64 |
5.78 |
121.7M |
| 2024-12-02 |
5.58 |
6.10 |
5.50 |
6.01 |
175.5M |
| 2024-11-29 |
5.40 |
5.75 |
5.37 |
5.62 |
158.5M |
| 2024-11-28 |
5.64 |
5.97 |
5.41 |
5.47 |
203.7M |
| 2024-11-27 |
5.07 |
5.68 |
4.96 |
5.68 |
163.5M |
| 2024-11-26 |
5.06 |
5.38 |
5.02 |
5.16 |
103.5M |
| 2024-11-25 |
5.16 |
5.25 |
4.91 |
5.12 |
81.2M |
| 2024-11-22 |
5.26 |
5.60 |
5.12 |
5.14 |
142.8M |
| 2024-11-21 |
4.98 |
5.48 |
4.97 |
5.35 |
135.7M |
| 2024-11-20 |
4.76 |
5.10 |
4.74 |
5.02 |
70.5M |
| 2024-11-19 |
4.69 |
4.78 |
4.58 |
4.77 |
35.9M |
| 2024-11-18 |
4.90 |
4.95 |
4.57 |
4.65 |
53.1M |
| 2024-11-15 |
4.83 |
5.06 |
4.80 |
4.85 |
59.3M |
| 2024-11-14 |
5.01 |
5.11 |
4.81 |
4.84 |
47.9M |
| 2024-11-13 |
4.88 |
5.25 |
4.88 |
5.06 |
69.4M |
| 2024-11-12 |
5.08 |
5.10 |
4.87 |
4.92 |
45.2M |
| 2024-11-11 |
4.80 |
5.09 |
4.78 |
5.06 |
56.5M |
| 2024-11-08 |
5.05 |
5.09 |
4.83 |
4.85 |
57.2M |
| 2024-11-07 |
4.82 |
5.05 |
4.78 |
5.00 |
72.1M |
| 2024-11-06 |
4.77 |
4.90 |
4.70 |
4.81 |
49.3M |
| 2024-11-05 |
4.62 |
4.78 |
4.59 |
4.76 |
48.3M |
| 2024-11-04 |
4.53 |
4.70 |
4.46 |
4.62 |
30.9M |
| 2024-11-01 |
4.73 |
4.75 |
4.45 |
4.48 |
43.3M |
| 2024-10-31 |
4.50 |
4.75 |
4.49 |
4.71 |
44.5M |
| 2024-10-30 |
4.55 |
4.62 |
4.47 |
4.53 |
26.7M |
| 2024-10-29 |
4.77 |
4.80 |
4.53 |
4.53 |
36.1M |
| 2024-10-28 |
4.56 |
4.71 |
4.55 |
4.70 |
34.0M |
| 2024-10-25 |
4.40 |
4.60 |
4.34 |
4.56 |
36.0M |
| 2024-10-24 |
4.43 |
4.46 |
4.34 |
4.40 |
21.9M |
| 2024-10-23 |
4.50 |
4.54 |
4.40 |
4.45 |
39.3M |
| 2024-10-22 |
4.43 |
4.63 |
4.40 |
4.52 |
54.1M |
| 2024-10-21 |
4.28 |
4.47 |
4.26 |
4.39 |
39.9M |
| 2024-10-18 |
4.17 |
4.35 |
4.09 |
4.25 |
39.2M |
| 2024-10-17 |
4.22 |
4.29 |
4.16 |
4.16 |
27.4M |
| 2024-10-16 |
4.09 |
4.25 |
4.06 |
4.18 |
27.7M |
| 2024-10-15 |
4.16 |
4.31 |
4.11 |
4.15 |
34.1M |
| 2024-10-14 |
4.15 |
4.22 |
4.03 |
4.19 |
32.5M |
| 2024-10-11 |
4.31 |
4.31 |
4.07 |
4.12 |
33.6M |
| 2024-10-10 |
4.39 |
4.53 |
4.26 |
4.31 |
45.6M |
| 2024-10-09 |
4.77 |
4.77 |
4.38 |
4.39 |
60.3M |
| 2024-10-08 |
4.93 |
4.93 |
4.57 |
4.87 |
77.7M |
| 2024-09-30 |
4.30 |
4.48 |
4.24 |
4.48 |
65.3M |
| 2024-09-27 |
3.94 |
4.10 |
3.92 |
4.07 |
30.5M |
| 2024-09-26 |
3.73 |
3.86 |
3.71 |
3.86 |
31.6M |
| 2024-09-25 |
3.69 |
3.85 |
3.68 |
3.75 |
37.3M |
| 2024-09-24 |
3.51 |
3.65 |
3.49 |
3.65 |
31.6M |
| 2024-09-23 |
3.48 |
3.55 |
3.45 |
3.51 |
14.7M |
| 2024-09-20 |
3.52 |
3.53 |
3.47 |
3.50 |
16.0M |
| 2024-09-19 |
3.37 |
3.53 |
3.35 |
3.51 |
24.3M |
| 2024-09-18 |
3.41 |
3.42 |
3.31 |
3.37 |
16.2M |
| 2024-09-13 |
3.50 |
3.54 |
3.41 |
3.42 |
15.3M |
| 2024-09-12 |
3.54 |
3.60 |
3.49 |
3.50 |
15.9M |
| 2024-09-11 |
3.55 |
3.56 |
3.49 |
3.51 |
13.5M |
| 2024-09-10 |
3.50 |
3.58 |
3.44 |
3.55 |
17.8M |
| 2024-09-09 |
3.47 |
3.55 |
3.45 |
3.49 |
12.6M |
| 2024-09-06 |
3.58 |
3.61 |
3.51 |
3.52 |
14.2M |
| 2024-09-05 |
3.48 |
3.59 |
3.48 |
3.58 |
19.4M |
| 2024-09-04 |
3.48 |
3.53 |
3.46 |
3.48 |
14.1M |
| 2024-09-03 |
3.47 |
3.59 |
3.46 |
3.52 |
17.1M |
| 2024-09-02 |
3.63 |
3.64 |
3.46 |
3.47 |
23.5M |
| 2024-08-30 |
3.47 |
3.67 |
3.46 |
3.63 |
32.3M |
| 2024-08-29 |
3.39 |
3.48 |
3.36 |
3.46 |
15.2M |
| 2024-08-28 |
3.40 |
3.46 |
3.30 |
3.41 |
18.9M |
| 2024-08-27 |
3.45 |
3.48 |
3.36 |
3.37 |
18.0M |
| 2024-08-26 |
3.44 |
3.48 |
3.36 |
3.46 |
16.6M |
| 2024-08-23 |
3.42 |
3.47 |
3.38 |
3.43 |
16.1M |
| 2024-08-22 |
3.56 |
3.60 |
3.40 |
3.42 |
25.7M |
| 2024-08-21 |
3.61 |
3.68 |
3.54 |
3.55 |
25.4M |
| 2024-08-20 |
3.71 |
3.80 |
3.61 |
3.64 |
31.5M |
| 2024-08-19 |
3.66 |
3.74 |
3.61 |
3.71 |
24.6M |
| 2024-08-16 |
3.71 |
3.72 |
3.65 |
3.66 |
21.4M |
| 2024-08-15 |
3.61 |
3.85 |
3.56 |
3.70 |
38.8M |
| 2024-08-14 |
3.58 |
3.65 |
3.53 |
3.62 |
20.7M |
| 2024-08-13 |
3.55 |
3.61 |
3.50 |
3.57 |
15.2M |
| 2024-08-12 |
3.63 |
3.64 |
3.55 |
3.58 |
13.1M |
| 2024-08-09 |
3.70 |
3.70 |
3.61 |
3.61 |
17.8M |
| 2024-08-08 |
3.64 |
3.72 |
3.58 |
3.68 |
20.1M |
| 2024-08-07 |
3.71 |
3.72 |
3.65 |
3.66 |
17.9M |
| 2024-08-06 |
3.68 |
3.75 |
3.65 |
3.71 |
30.0M |
| 2024-08-05 |
3.68 |
3.79 |
3.60 |
3.61 |
35.1M |
| 2024-08-02 |
3.72 |
3.82 |
3.66 |
3.68 |
35.9M |
| 2024-08-01 |
3.84 |
3.89 |
3.73 |
3.76 |
59.4M |
| 2024-07-31 |
3.47 |
3.82 |
3.46 |
3.82 |
32.9M |
| 2024-07-30 |
3.44 |
3.49 |
3.42 |
3.47 |
13.8M |
| 2024-07-29 |
3.44 |
3.47 |
3.38 |
3.45 |
14.2M |
| 2024-07-26 |
3.38 |
3.47 |
3.35 |
3.43 |
12.1M |
| 2024-07-25 |
3.29 |
3.40 |
3.27 |
3.37 |
15.9M |
| 2024-07-24 |
3.38 |
3.39 |
3.30 |
3.30 |
14.9M |
| 2024-07-23 |
3.46 |
3.49 |
3.38 |
3.38 |
13.6M |
| 2024-07-22 |
3.43 |
3.48 |
3.37 |
3.46 |
14.9M |
| 2024-07-19 |
3.41 |
3.46 |
3.38 |
3.44 |
13.5M |
| 2024-07-18 |
3.41 |
3.42 |
3.33 |
3.41 |
15.0M |
| 2024-07-17 |
3.42 |
3.49 |
3.40 |
3.44 |
16.4M |
| 2024-07-16 |
3.44 |
3.44 |
3.36 |
3.40 |
15.7M |
| 2024-07-15 |
3.52 |
3.54 |
3.44 |
3.44 |
16.4M |
| 2024-07-12 |
3.55 |
3.60 |
3.51 |
3.53 |
14.5M |
| 2024-07-11 |
3.54 |
3.59 |
3.51 |
3.57 |
18.2M |
| 2024-07-10 |
3.57 |
3.61 |
3.47 |
3.47 |
16.1M |
| 2024-07-09 |
3.52 |
3.56 |
3.44 |
3.56 |
16.9M |
| 2024-07-08 |
3.62 |
3.65 |
3.49 |
3.49 |
15.2M |
| 2024-07-05 |
3.58 |
3.67 |
3.51 |
3.65 |
14.4M |
| 2024-07-04 |
3.73 |
3.75 |
3.58 |
3.60 |
14.2M |
| 2024-07-03 |
3.74 |
3.78 |
3.67 |
3.74 |
11.6M |
| 2024-07-02 |
3.66 |
3.77 |
3.65 |
3.74 |
13.7M |
| 2024-07-01 |
3.63 |
3.68 |
3.54 |
3.67 |
15.8M |
| 2024-06-28 |
3.70 |
3.79 |
3.62 |
3.64 |
18.4M |
| 2024-06-27 |
3.76 |
3.81 |
3.71 |
3.71 |
24.1M |
| 2024-06-26 |
3.46 |
3.78 |
3.44 |
3.77 |
29.0M |
| 2024-06-25 |
3.49 |
3.55 |
3.43 |
3.47 |
14.2M |
| 2024-06-24 |
3.64 |
3.64 |
3.46 |
3.48 |
19.8M |
| 2024-06-21 |
3.72 |
3.77 |
3.65 |
3.65 |
14.2M |
| 2024-06-20 |
3.86 |
3.86 |
3.71 |
3.72 |
14.4M |
| 2024-06-19 |
3.95 |
3.96 |
3.86 |
3.86 |
13.4M |
| 2024-06-18 |
3.92 |
3.97 |
3.90 |
3.94 |
12.5M |
| 2024-06-17 |
3.91 |
3.96 |
3.87 |
3.91 |
12.1M |
| 2024-06-14 |
3.95 |
3.96 |
3.89 |
3.93 |
14.2M |
| 2024-06-13 |
3.99 |
4.01 |
3.92 |
3.95 |
11.9M |
| 2024-06-12 |
3.94 |
4.01 |
3.92 |
3.98 |
16.8M |
| 2024-06-11 |
3.82 |
3.94 |
3.75 |
3.92 |
17.6M |
| 2024-06-07 |
3.79 |
3.88 |
3.77 |
3.84 |
17.8M |
| 2024-06-06 |
3.92 |
3.97 |
3.71 |
3.76 |
28.4M |
| 2024-06-05 |
4.01 |
4.03 |
3.94 |
3.95 |
12.8M |
| 2024-06-04 |
4.05 |
4.08 |
3.96 |
4.01 |
17.8M |
| 2024-06-03 |
4.17 |
4.19 |
4.03 |
4.06 |
16.2M |
| 2024-05-31 |
4.10 |
4.20 |
4.10 |
4.17 |
14.2M |
| 2024-05-30 |
4.07 |
4.13 |
4.01 |
4.10 |
15.0M |
| 2024-05-29 |
4.09 |
4.13 |
4.06 |
4.08 |
10.6M |
| 2024-05-28 |
4.15 |
4.17 |
4.08 |
4.08 |
12.0M |
| 2024-05-27 |
4.17 |
4.19 |
4.07 |
4.17 |
17.0M |
| 2024-05-24 |
4.23 |
4.26 |
4.14 |
4.14 |
17.6M |
| 2024-05-23 |
4.40 |
4.40 |
4.22 |
4.23 |
22.4M |
| 2024-05-22 |
4.31 |
4.39 |
4.28 |
4.39 |
18.0M |
| 2024-05-21 |
4.35 |
4.41 |
4.30 |
4.31 |
17.1M |
| 2024-05-20 |
4.39 |
4.46 |
4.34 |
4.37 |
19.1M |
| 2024-05-17 |
4.36 |
4.42 |
4.30 |
4.40 |
16.6M |
| 2024-05-16 |
4.33 |
4.42 |
4.32 |
4.36 |
16.9M |
| 2024-05-15 |
4.37 |
4.43 |
4.32 |
4.33 |
15.6M |
| 2024-05-14 |
4.33 |
4.43 |
4.30 |
4.37 |
18.6M |
| 2024-05-13 |
4.38 |
4.38 |
4.26 |
4.30 |
19.4M |
| 2024-05-10 |
4.53 |
4.56 |
4.39 |
4.42 |
20.7M |
| 2024-05-09 |
4.48 |
4.57 |
4.48 |
4.52 |
15.3M |
| 2024-05-08 |
4.61 |
4.62 |
4.47 |
4.48 |
22.1M |
| 2024-05-07 |
4.61 |
4.70 |
4.60 |
4.62 |
16.7M |
| 2024-05-06 |
4.67 |
4.70 |
4.60 |
4.62 |
19.1M |
| 2024-04-30 |
4.67 |
4.67 |
4.50 |
4.59 |
22.9M |
| 2024-04-29 |
4.53 |
4.67 |
4.53 |
4.66 |
26.4M |
| 2024-04-26 |
4.35 |
4.53 |
4.30 |
4.51 |
31.5M |
| 2024-04-25 |
4.29 |
4.40 |
4.26 |
4.31 |
18.7M |
| 2024-04-24 |
4.18 |
4.35 |
4.17 |
4.35 |
24.3M |
| 2024-04-23 |
4.21 |
4.28 |
4.19 |
4.20 |
22.2M |
| 2024-04-22 |
4.18 |
4.26 |
4.08 |
4.18 |
18.6M |
| 2024-04-19 |
4.33 |
4.35 |
4.21 |
4.22 |
19.3M |
| 2024-04-18 |
4.42 |
4.43 |
4.30 |
4.34 |
22.0M |
| 2024-04-17 |
4.19 |
4.42 |
4.19 |
4.41 |
24.9M |
| 2024-04-16 |
4.41 |
4.43 |
4.14 |
4.14 |
29.3M |
| 2024-04-15 |
4.59 |
4.61 |
4.32 |
4.40 |
26.6M |
| 2024-04-12 |
4.65 |
4.70 |
4.57 |
4.58 |
15.4M |
| 2024-04-11 |
4.58 |
4.73 |
4.55 |
4.67 |
19.7M |
| 2024-04-10 |
4.73 |
4.73 |
4.55 |
4.60 |
19.6M |
| 2024-04-09 |
4.65 |
4.75 |
4.63 |
4.74 |
19.8M |
| 2024-04-08 |
4.79 |
4.80 |
4.61 |
4.62 |
25.0M |
| 2024-04-03 |
4.92 |
4.92 |
4.77 |
4.79 |
26.2M |
| 2024-04-02 |
5.04 |
5.07 |
4.89 |
4.94 |
27.6M |
| 2024-04-01 |
4.92 |
5.07 |
4.92 |
5.07 |
29.0M |
| 2024-03-29 |
5.04 |
5.04 |
4.82 |
4.91 |
31.7M |
| 2024-03-28 |
4.82 |
5.09 |
4.77 |
5.01 |
33.9M |
| 2024-03-27 |
5.12 |
5.13 |
4.82 |
4.82 |
38.3M |
| 2024-03-26 |
5.18 |
5.31 |
5.00 |
5.06 |
47.9M |
| 2024-03-25 |
5.44 |
5.50 |
5.18 |
5.20 |
83.6M |
| 2024-03-22 |
5.60 |
5.85 |
5.40 |
5.70 |
99.9M |
| 2024-03-21 |
5.73 |
6.00 |
5.55 |
5.64 |
106.7M |
| 2024-03-20 |
5.22 |
5.70 |
5.22 |
5.57 |
81.1M |
| 2024-03-19 |
5.27 |
5.35 |
5.23 |
5.24 |
22.9M |
| 2024-03-18 |
5.16 |
5.25 |
5.15 |
5.24 |
22.9M |
| 2024-03-15 |
5.12 |
5.16 |
5.05 |
5.16 |
17.1M |
| 2024-03-14 |
5.22 |
5.23 |
5.06 |
5.12 |
24.3M |
| 2024-03-13 |
5.13 |
5.27 |
5.10 |
5.24 |
31.7M |
| 2024-03-12 |
5.05 |
5.12 |
5.03 |
5.10 |
21.4M |
| 2024-03-11 |
4.98 |
5.03 |
4.89 |
5.02 |
19.9M |
| 2024-03-08 |
4.92 |
4.97 |
4.86 |
4.96 |
16.6M |
| 2024-03-07 |
5.08 |
5.10 |
4.91 |
4.92 |
20.0M |
| 2024-03-06 |
5.08 |
5.13 |
4.98 |
5.06 |
18.9M |
| 2024-03-05 |
5.14 |
5.18 |
5.06 |
5.10 |
20.1M |
| 2024-03-04 |
5.20 |
5.22 |
5.06 |
5.18 |
20.8M |
| 2024-03-01 |
5.07 |
5.17 |
5.05 |
5.16 |
25.2M |
| 2024-02-29 |
4.93 |
5.10 |
4.90 |
5.08 |
27.9M |
| 2024-02-28 |
5.26 |
5.33 |
4.93 |
4.93 |
40.2M |
| 2024-02-27 |
5.03 |
5.26 |
5.00 |
5.26 |
27.7M |
| 2024-02-26 |
5.10 |
5.14 |
4.99 |
5.05 |
28.2M |
| 2024-02-23 |
4.97 |
5.11 |
4.89 |
5.08 |
34.6M |
| 2024-02-22 |
4.85 |
5.00 |
4.85 |
4.96 |
20.1M |
| 2024-02-21 |
4.74 |
5.03 |
4.68 |
4.84 |
27.9M |
| 2024-02-20 |
4.68 |
4.82 |
4.59 |
4.78 |
26.4M |
| 2024-02-19 |
4.70 |
4.77 |
4.60 |
4.72 |
35.9M |
| 2024-02-08 |
4.36 |
4.55 |
4.34 |
4.54 |
38.4M |
| 2024-02-07 |
4.12 |
4.47 |
4.07 |
4.39 |
45.4M |
| 2024-02-06 |
3.81 |
4.20 |
3.63 |
4.10 |
37.8M |
| 2024-02-05 |
4.30 |
4.30 |
3.89 |
3.89 |
36.7M |
| 2024-02-02 |
4.50 |
4.66 |
4.15 |
4.32 |
25.3M |
| 2024-02-01 |
4.56 |
4.64 |
4.43 |
4.50 |
21.5M |
| 2024-01-31 |
4.75 |
4.86 |
4.53 |
4.57 |
22.8M |
| 2024-01-30 |
4.98 |
5.01 |
4.81 |
4.82 |
16.6M |
| 2024-01-29 |
5.20 |
5.22 |
4.97 |
4.99 |
18.0M |
| 2024-01-26 |
5.16 |
5.28 |
5.11 |
5.18 |
21.3M |
| 2024-01-25 |
5.02 |
5.17 |
4.93 |
5.17 |
22.4M |
| 2024-01-24 |
4.93 |
5.02 |
4.82 |
5.01 |
22.3M |
| 2024-01-23 |
4.80 |
4.97 |
4.69 |
4.92 |
25.1M |
| 2024-01-22 |
5.21 |
5.28 |
4.79 |
4.87 |
36.3M |
| 2024-01-19 |
5.23 |
5.48 |
5.19 |
5.26 |
30.8M |
| 2024-01-18 |
5.20 |
5.25 |
5.05 |
5.21 |
27.6M |
| 2024-01-17 |
5.39 |
5.54 |
5.26 |
5.26 |
26.8M |
| 2024-01-16 |
5.49 |
5.49 |
5.28 |
5.38 |
23.5M |
| 2024-01-15 |
5.48 |
5.53 |
5.43 |
5.49 |
12.6M |
| 2024-01-12 |
5.58 |
5.63 |
5.49 |
5.49 |
14.2M |
| 2024-01-11 |
5.43 |
5.63 |
5.41 |
5.61 |
19.8M |
| 2024-01-10 |
5.54 |
5.54 |
5.37 |
5.47 |
18.4M |
| 2024-01-09 |
5.64 |
5.68 |
5.50 |
5.57 |
20.6M |
| 2024-01-08 |
5.70 |
5.73 |
5.62 |
5.63 |
17.5M |
| 2024-01-05 |
5.84 |
5.87 |
5.67 |
5.71 |
16.0M |
| 2024-01-04 |
5.82 |
5.88 |
5.74 |
5.83 |
15.8M |
| 2024-01-03 |
5.86 |
5.93 |
5.78 |
5.87 |
24.1M |
| 2024-01-02 |
6.10 |
6.16 |
5.83 |
5.86 |
38.6M |