| 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 |
38.32 |
38.45 |
38.32 |
38.32 |
0.0M |
| 2024-12-30 |
42.45 |
43.01 |
40.33 |
40.33 |
0.0M |
| 2024-12-27 |
45.79 |
45.80 |
41.71 |
42.45 |
0.0M |
| 2024-12-26 |
44.48 |
44.48 |
43.18 |
43.90 |
0.0M |
| 2024-12-24 |
38.44 |
42.40 |
38.38 |
42.36 |
0.0M |
| 2024-12-23 |
42.22 |
42.22 |
39.26 |
40.39 |
0.0M |
| 2024-12-20 |
40.22 |
40.22 |
40.22 |
40.22 |
0.0M |
| 2024-12-19 |
34.88 |
38.52 |
34.88 |
38.31 |
0.0M |
| 2024-12-18 |
38.50 |
38.50 |
35.37 |
36.69 |
0.0M |
| 2024-12-17 |
34.96 |
36.67 |
34.96 |
36.67 |
0.0M |
| 2024-12-16 |
33.00 |
34.93 |
32.92 |
34.93 |
0.0M |
| 2024-12-13 |
32.97 |
35.40 |
32.97 |
33.27 |
0.0M |
| 2024-12-12 |
34.31 |
35.47 |
32.76 |
33.73 |
0.0M |
| 2024-12-11 |
36.07 |
36.07 |
33.24 |
33.78 |
0.0M |
| 2024-12-10 |
33.20 |
35.82 |
33.20 |
34.35 |
0.0M |
| 2024-12-09 |
35.51 |
36.80 |
33.78 |
34.13 |
0.0M |
| 2024-12-06 |
36.68 |
36.76 |
33.98 |
35.51 |
0.0M |
| 2024-12-05 |
36.80 |
36.80 |
33.86 |
35.03 |
0.0M |
| 2024-12-04 |
36.34 |
36.80 |
35.17 |
35.17 |
0.0M |
| 2024-12-03 |
34.54 |
36.36 |
34.54 |
36.34 |
0.0M |
| 2024-12-02 |
35.32 |
36.38 |
32.96 |
36.36 |
0.0M |
| 2024-11-29 |
32.97 |
35.32 |
32.97 |
34.65 |
0.0M |
| 2024-11-28 |
32.87 |
36.27 |
32.87 |
33.65 |
0.0M |
| 2024-11-27 |
37.51 |
37.51 |
34.59 |
34.59 |
0.0M |
| 2024-11-26 |
35.00 |
36.89 |
33.41 |
35.73 |
0.0M |
| 2024-11-25 |
36.80 |
38.60 |
34.97 |
35.15 |
0.0M |
| 2024-11-22 |
38.44 |
40.06 |
36.72 |
36.80 |
0.0M |
| 2024-11-21 |
39.18 |
41.46 |
37.62 |
38.44 |
0.0M |
| 2024-11-19 |
36.05 |
39.78 |
36.05 |
39.58 |
0.0M |
| 2024-11-18 |
37.70 |
41.46 |
37.63 |
37.94 |
0.0M |
| 2024-11-14 |
40.54 |
40.68 |
36.88 |
39.58 |
0.0M |
| 2024-11-13 |
36.80 |
39.05 |
35.76 |
38.80 |
0.0M |
| 2024-11-12 |
40.11 |
40.11 |
36.36 |
37.64 |
0.0M |
| 2024-11-11 |
35.99 |
39.25 |
35.75 |
38.27 |
0.0M |
| 2024-11-08 |
39.14 |
39.37 |
35.90 |
37.63 |
0.0M |
| 2024-11-07 |
40.68 |
40.68 |
36.83 |
37.51 |
0.0M |
| 2024-11-06 |
37.85 |
39.26 |
36.32 |
38.76 |
0.0M |
| 2024-11-05 |
38.72 |
38.72 |
35.04 |
38.22 |
0.0M |
| 2024-11-04 |
36.78 |
37.82 |
36.02 |
36.88 |
0.0M |
| 2024-11-01 |
36.99 |
38.84 |
35.43 |
36.06 |
0.0M |
| 2024-10-31 |
40.29 |
40.29 |
36.80 |
36.99 |
0.0M |
| 2024-10-30 |
39.74 |
39.74 |
38.39 |
38.39 |
0.0M |
| 2024-10-29 |
39.47 |
39.47 |
37.91 |
37.91 |
0.0M |
| 2024-10-28 |
35.87 |
37.60 |
34.09 |
37.60 |
0.0M |
| 2024-10-25 |
34.18 |
37.78 |
34.18 |
35.87 |
0.0M |
| 2024-10-24 |
35.98 |
35.98 |
35.74 |
35.98 |
0.0M |
| 2024-10-23 |
36.45 |
37.62 |
36.45 |
37.62 |
0.0M |
| 2024-10-22 |
39.42 |
40.07 |
37.46 |
38.36 |
0.0M |
| 2024-10-21 |
39.09 |
40.63 |
36.88 |
39.44 |
0.0M |
| 2024-10-18 |
40.03 |
40.03 |
37.46 |
38.82 |
0.0M |
| 2024-10-17 |
37.53 |
39.40 |
36.07 |
38.59 |
0.0M |
| 2024-10-16 |
38.44 |
38.44 |
35.62 |
37.53 |
0.0M |
| 2024-10-15 |
36.87 |
36.87 |
36.84 |
36.87 |
0.0M |
| 2024-10-14 |
33.45 |
35.12 |
32.44 |
35.12 |
0.0M |
| 2024-10-11 |
33.41 |
33.45 |
33.41 |
33.45 |
0.0M |
| 2024-10-10 |
31.90 |
32.82 |
31.90 |
32.82 |
0.0M |
| 2024-10-09 |
30.93 |
32.18 |
30.93 |
32.18 |
0.0M |
| 2024-10-08 |
31.55 |
31.65 |
31.55 |
31.55 |
0.0M |
| 2024-10-07 |
33.50 |
33.50 |
32.19 |
32.19 |
0.0M |
| 2024-10-04 |
32.84 |
32.84 |
32.84 |
32.84 |
0.0M |
| 2024-10-03 |
32.21 |
32.21 |
31.65 |
32.21 |
0.0M |
| 2024-10-01 |
30.35 |
31.58 |
30.35 |
31.58 |
0.0M |
| 2024-09-30 |
31.52 |
31.52 |
30.95 |
30.96 |
0.0M |
| 2024-09-27 |
31.52 |
31.52 |
31.52 |
31.52 |
0.0M |
| 2024-09-26 |
30.91 |
30.91 |
30.91 |
30.91 |
0.0M |
| 2024-09-25 |
31.54 |
31.54 |
31.54 |
31.54 |
0.0M |
| 2024-09-24 |
32.17 |
32.17 |
32.17 |
32.17 |
0.0M |
| 2024-09-23 |
32.83 |
32.84 |
32.83 |
32.83 |
0.0M |
| 2024-09-20 |
33.49 |
33.49 |
33.49 |
33.49 |
0.0M |
| 2024-09-19 |
34.17 |
34.17 |
34.17 |
34.17 |
0.0M |
| 2024-09-18 |
34.86 |
34.86 |
34.86 |
34.86 |
0.0M |
| 2024-09-17 |
35.51 |
35.58 |
35.51 |
35.58 |
0.0M |
| 2024-09-16 |
37.52 |
37.52 |
36.23 |
36.23 |
0.0M |
| 2024-09-13 |
36.97 |
36.97 |
36.97 |
36.97 |
0.0M |
| 2024-09-12 |
37.72 |
37.72 |
37.72 |
37.72 |
0.0M |
| 2024-09-11 |
38.49 |
38.49 |
38.49 |
38.49 |
0.0M |
| 2024-09-10 |
39.27 |
39.27 |
39.27 |
39.27 |
0.0M |
| 2024-09-09 |
40.07 |
40.07 |
40.07 |
40.07 |
0.0M |
| 2024-09-06 |
40.89 |
40.89 |
40.89 |
40.89 |
0.0M |
| 2024-09-05 |
41.73 |
41.73 |
41.73 |
41.73 |
0.0M |
| 2024-09-04 |
42.58 |
42.58 |
42.58 |
42.58 |
0.0M |
| 2024-09-03 |
49.53 |
49.53 |
44.82 |
44.82 |
0.1M |
| 2024-09-02 |
47.17 |
47.17 |
47.17 |
47.17 |
0.0M |
| 2024-08-30 |
44.93 |
44.93 |
44.93 |
44.93 |
0.0M |
| 2024-08-29 |
42.80 |
42.80 |
42.80 |
42.80 |
0.0M |
| 2024-08-28 |
40.76 |
40.76 |
40.76 |
40.76 |
0.0M |
| 2024-08-27 |
38.82 |
38.82 |
38.82 |
38.82 |
0.0M |
| 2024-08-26 |
36.97 |
36.97 |
36.97 |
36.97 |
0.0M |
| 2024-08-23 |
33.61 |
33.61 |
33.61 |
33.61 |
0.0M |
| 2024-08-22 |
29.93 |
31.19 |
28.23 |
30.56 |
0.0M |
| 2024-08-21 |
25.77 |
29.11 |
25.77 |
28.36 |
0.0M |
| 2024-08-20 |
25.76 |
27.81 |
25.03 |
26.10 |
0.0M |
| 2024-08-19 |
26.17 |
27.30 |
22.12 |
25.90 |
0.1M |
| 2024-08-16 |
23.94 |
23.95 |
20.12 |
23.95 |
0.1M |
| 2024-08-14 |
20.90 |
20.90 |
18.69 |
19.96 |
0.0M |
| 2024-08-13 |
16.64 |
22.07 |
16.64 |
20.00 |
0.0M |
| 2024-08-12 |
19.63 |
19.63 |
19.63 |
19.63 |
0.0M |
| 2024-08-09 |
19.71 |
19.71 |
18.03 |
19.54 |
0.0M |
| 2024-08-08 |
19.63 |
19.63 |
17.99 |
19.28 |
0.0M |
| 2024-08-07 |
17.18 |
19.79 |
17.18 |
19.63 |
0.0M |
| 2024-08-06 |
19.91 |
19.91 |
16.95 |
18.86 |
0.0M |
| 2024-08-05 |
16.93 |
20.00 |
16.93 |
19.91 |
0.0M |
| 2024-08-02 |
20.03 |
20.03 |
17.22 |
19.60 |
0.0M |
| 2024-08-01 |
17.49 |
19.60 |
17.49 |
19.33 |
0.0M |
| 2024-07-31 |
20.04 |
20.04 |
18.92 |
20.01 |
0.0M |
| 2024-07-30 |
18.69 |
20.24 |
18.44 |
19.62 |
0.0M |
| 2024-07-29 |
20.28 |
20.28 |
18.81 |
19.63 |
0.0M |
| 2024-07-26 |
18.00 |
20.28 |
18.00 |
19.63 |
0.0M |
| 2024-07-25 |
20.85 |
20.85 |
19.07 |
19.28 |
0.0M |
| 2024-07-24 |
18.81 |
20.85 |
17.17 |
19.66 |
0.0M |
| 2024-07-23 |
18.70 |
20.36 |
18.70 |
18.81 |
0.0M |
| 2024-07-22 |
18.25 |
20.23 |
18.25 |
18.88 |
0.0M |
| 2024-07-19 |
20.02 |
20.02 |
17.93 |
18.17 |
0.0M |
| 2024-07-18 |
20.32 |
20.32 |
18.82 |
19.63 |
0.0M |
| 2024-07-16 |
20.32 |
20.94 |
18.80 |
20.31 |
0.0M |
| 2024-07-15 |
19.24 |
20.69 |
19.24 |
19.73 |
0.0M |
| 2024-07-12 |
20.69 |
20.69 |
19.30 |
20.13 |
0.0M |
| 2024-07-11 |
20.04 |
20.04 |
19.01 |
19.27 |
0.0M |
| 2024-07-10 |
18.85 |
20.69 |
18.85 |
20.45 |
0.0M |
| 2024-07-09 |
20.94 |
20.94 |
17.42 |
20.43 |
0.0M |
| 2024-07-08 |
20.69 |
20.85 |
19.43 |
19.98 |
0.0M |
| 2024-07-05 |
18.48 |
20.45 |
18.48 |
20.45 |
0.0M |
| 2024-07-04 |
18.15 |
20.85 |
18.15 |
20.36 |
0.0M |
| 2024-07-03 |
19.50 |
20.81 |
16.60 |
20.58 |
0.0M |
| 2024-07-02 |
19.01 |
20.08 |
18.25 |
19.50 |
0.0M |
| 2024-07-01 |
20.01 |
20.01 |
18.40 |
18.40 |
0.0M |
| 2024-06-28 |
20.28 |
20.28 |
17.87 |
19.62 |
0.0M |
| 2024-06-27 |
18.81 |
19.18 |
18.07 |
18.52 |
0.0M |
| 2024-06-26 |
18.41 |
20.85 |
18.40 |
18.48 |
0.0M |
| 2024-06-25 |
17.23 |
19.60 |
17.22 |
18.23 |
0.0M |
| 2024-06-24 |
19.62 |
19.62 |
17.75 |
19.60 |
0.0M |
| 2024-06-21 |
19.78 |
19.78 |
17.75 |
19.62 |
0.0M |
| 2024-06-19 |
20.44 |
20.44 |
17.62 |
18.16 |
0.0M |
| 2024-06-18 |
18.81 |
18.81 |
17.99 |
18.79 |
0.0M |
| 2024-06-14 |
19.91 |
19.91 |
17.79 |
18.79 |
0.0M |
| 2024-06-13 |
19.62 |
19.62 |
16.68 |
19.04 |
0.0M |
| 2024-06-12 |
17.17 |
18.38 |
16.36 |
16.45 |
0.0M |
| 2024-06-11 |
17.25 |
17.99 |
16.36 |
16.53 |
0.0M |
| 2024-06-10 |
17.99 |
18.81 |
15.47 |
16.90 |
0.0M |
| 2024-06-07 |
17.98 |
22.08 |
17.98 |
18.81 |
0.0M |
| 2024-06-06 |
20.24 |
20.24 |
17.18 |
18.49 |
0.0M |
| 2024-06-05 |
16.84 |
18.40 |
16.84 |
18.40 |
0.0M |
| 2024-06-03 |
17.99 |
18.81 |
17.99 |
18.56 |
0.0M |
| 2024-05-31 |
16.36 |
18.05 |
16.36 |
18.05 |
0.0M |
| 2024-05-30 |
18.80 |
18.80 |
16.41 |
16.41 |
0.0M |
| 2024-05-29 |
17.79 |
19.61 |
17.76 |
17.79 |
0.0M |
| 2024-05-28 |
17.99 |
19.63 |
17.83 |
17.83 |
0.0M |
| 2024-05-27 |
19.44 |
19.87 |
19.44 |
19.70 |
0.0M |
| 2024-05-24 |
17.54 |
19.84 |
17.54 |
19.84 |
0.0M |
| 2024-05-23 |
19.26 |
19.63 |
18.40 |
19.47 |
0.0M |
| 2024-05-22 |
18.20 |
19.81 |
18.20 |
19.64 |
0.0M |
| 2024-05-21 |
19.79 |
19.79 |
18.43 |
18.57 |
0.0M |
| 2024-05-18 |
24.29 |
24.70 |
24.17 |
24.70 |
0.0M |
| 2024-05-17 |
19.63 |
19.63 |
18.07 |
19.25 |
0.0M |
| 2024-05-16 |
19.87 |
19.87 |
18.02 |
19.33 |
0.0M |
| 2024-05-15 |
16.81 |
19.83 |
16.81 |
19.55 |
0.0M |
| 2024-05-14 |
19.86 |
19.86 |
17.09 |
18.48 |
0.0M |
| 2024-05-13 |
19.63 |
19.63 |
17.99 |
18.21 |
0.0M |
| 2024-05-10 |
19.83 |
19.83 |
19.78 |
19.82 |
0.0M |
| 2024-05-09 |
20.57 |
20.57 |
17.80 |
18.12 |
0.0M |
| 2024-05-08 |
17.17 |
18.97 |
17.17 |
18.97 |
0.0M |
| 2024-05-07 |
17.99 |
19.46 |
17.22 |
17.25 |
0.0M |
| 2024-05-06 |
17.47 |
18.81 |
17.47 |
17.92 |
0.0M |
| 2024-05-03 |
18.29 |
20.36 |
18.29 |
18.38 |
0.0M |
| 2024-05-02 |
20.44 |
20.44 |
18.67 |
18.70 |
0.0M |
| 2024-04-30 |
20.81 |
20.81 |
18.98 |
19.96 |
0.0M |
| 2024-04-29 |
19.63 |
21.06 |
19.30 |
20.44 |
0.0M |
| 2024-04-26 |
19.51 |
20.36 |
18.81 |
19.64 |
0.0M |
| 2024-04-25 |
19.23 |
21.67 |
18.03 |
18.74 |
0.0M |
| 2024-04-24 |
20.44 |
20.45 |
19.22 |
20.04 |
0.0M |
| 2024-04-23 |
21.80 |
21.80 |
18.81 |
19.10 |
0.0M |
| 2024-04-22 |
20.18 |
20.18 |
19.83 |
19.83 |
0.0M |
| 2024-04-19 |
20.03 |
21.08 |
19.22 |
19.79 |
0.0M |
| 2024-04-18 |
18.81 |
20.76 |
18.81 |
20.03 |
0.0M |
| 2024-04-16 |
19.69 |
19.69 |
18.81 |
19.04 |
0.0M |
| 2024-04-15 |
21.10 |
21.10 |
18.40 |
19.49 |
0.0M |
| 2024-04-12 |
20.85 |
21.10 |
18.99 |
20.40 |
0.0M |
| 2024-04-10 |
19.74 |
21.25 |
17.77 |
21.10 |
0.0M |
| 2024-04-09 |
17.99 |
19.74 |
17.95 |
19.70 |
0.0M |
| 2024-04-08 |
18.81 |
18.91 |
17.40 |
17.99 |
0.0M |
| 2024-04-05 |
18.60 |
19.01 |
17.58 |
18.81 |
0.0M |
| 2024-04-04 |
18.39 |
18.81 |
17.29 |
17.31 |
0.0M |
| 2024-04-03 |
18.98 |
18.98 |
18.03 |
18.03 |
0.0M |
| 2024-04-02 |
18.16 |
19.01 |
17.45 |
18.98 |
0.0M |
| 2024-04-01 |
18.16 |
18.49 |
18.16 |
18.16 |
0.0M |
| 2024-03-28 |
19.63 |
19.63 |
18.69 |
19.06 |
0.0M |
| 2024-03-27 |
19.83 |
19.83 |
18.20 |
19.63 |
0.0M |
| 2024-03-26 |
20.40 |
20.40 |
18.67 |
18.96 |
0.0M |
| 2024-03-22 |
18.78 |
19.59 |
18.78 |
19.59 |
0.0M |
| 2024-03-21 |
20.36 |
20.36 |
18.61 |
19.37 |
0.0M |
| 2024-03-20 |
19.79 |
19.79 |
17.99 |
19.46 |
0.0M |
| 2024-03-19 |
18.77 |
18.86 |
18.77 |
18.86 |
0.0M |
| 2024-03-18 |
16.45 |
17.98 |
16.45 |
17.97 |
0.0M |
| 2024-03-15 |
16.81 |
17.71 |
16.81 |
17.17 |
0.0M |
| 2024-03-14 |
17.78 |
17.78 |
16.81 |
16.89 |
0.0M |
| 2024-03-13 |
16.93 |
18.38 |
16.93 |
16.98 |
0.0M |
| 2024-03-12 |
17.26 |
19.01 |
17.26 |
17.57 |
0.0M |
| 2024-03-11 |
18.14 |
18.15 |
18.07 |
18.15 |
0.0M |
| 2024-03-07 |
16.48 |
17.29 |
16.06 |
17.29 |
0.0M |
| 2024-03-06 |
17.97 |
17.99 |
16.48 |
16.48 |
0.0M |
| 2024-03-05 |
17.33 |
17.97 |
17.33 |
17.35 |
0.0M |
| 2024-03-04 |
19.62 |
19.62 |
17.76 |
17.99 |
0.0M |
| 2024-03-02 |
22.85 |
22.85 |
22.85 |
22.85 |
0.0M |
| 2024-03-01 |
17.82 |
17.83 |
17.82 |
17.83 |
0.0M |
| 2024-02-29 |
17.87 |
18.60 |
16.90 |
16.99 |
0.0M |
| 2024-02-28 |
17.70 |
19.51 |
17.70 |
17.73 |
0.0M |
| 2024-02-27 |
18.65 |
18.66 |
18.61 |
18.61 |
0.0M |
| 2024-02-26 |
18.37 |
19.62 |
18.37 |
19.58 |
0.0M |
| 2024-02-23 |
19.22 |
19.59 |
19.22 |
19.22 |
0.0M |
| 2024-02-22 |
19.94 |
19.94 |
19.22 |
19.22 |
0.0M |
| 2024-02-21 |
20.02 |
20.02 |
18.67 |
19.94 |
0.0M |
| 2024-02-20 |
20.16 |
20.44 |
19.30 |
19.31 |
0.0M |
| 2024-02-19 |
18.95 |
20.40 |
18.95 |
20.18 |
0.0M |
| 2024-02-16 |
19.30 |
20.31 |
18.92 |
19.56 |
0.0M |
| 2024-02-15 |
20.08 |
20.40 |
19.24 |
19.82 |
0.0M |
| 2024-02-14 |
18.81 |
20.04 |
18.44 |
19.66 |
0.0M |
| 2024-02-13 |
18.80 |
19.37 |
18.80 |
19.34 |
0.0M |
| 2024-02-12 |
18.61 |
19.17 |
17.83 |
18.55 |
0.0M |
| 2024-02-09 |
19.19 |
19.46 |
17.87 |
18.32 |
0.0M |
| 2024-02-08 |
18.41 |
19.37 |
17.83 |
18.81 |
0.0M |
| 2024-02-07 |
20.00 |
20.00 |
18.40 |
18.54 |
0.0M |
| 2024-02-06 |
18.85 |
19.54 |
18.85 |
19.14 |
0.0M |
| 2024-02-05 |
20.83 |
20.83 |
19.30 |
19.48 |
0.0M |
| 2024-02-02 |
21.52 |
21.52 |
19.88 |
20.29 |
0.0M |
| 2024-02-01 |
20.12 |
20.50 |
20.12 |
20.49 |
0.0M |
| 2024-01-31 |
19.51 |
20.18 |
18.52 |
19.53 |
0.0M |
| 2024-01-30 |
19.42 |
19.42 |
18.61 |
19.22 |
0.0M |
| 2024-01-29 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
| 2024-01-25 |
17.62 |
17.62 |
16.77 |
17.62 |
0.0M |
| 2024-01-24 |
17.20 |
17.20 |
15.95 |
16.79 |
0.0M |
| 2024-01-23 |
16.44 |
16.44 |
15.74 |
16.38 |
0.0M |
| 2024-01-20 |
20.15 |
20.19 |
19.15 |
19.15 |
0.0M |
| 2024-01-19 |
16.48 |
16.48 |
15.06 |
15.73 |
0.0M |
| 2024-01-18 |
17.05 |
17.05 |
15.58 |
15.74 |
0.0M |
| 2024-01-17 |
16.32 |
16.35 |
14.93 |
16.28 |
0.0M |
| 2024-01-16 |
15.52 |
15.57 |
15.52 |
15.57 |
0.0M |
| 2024-01-15 |
14.84 |
14.84 |
14.01 |
14.84 |
0.0M |
| 2024-01-12 |
14.72 |
14.74 |
14.13 |
14.13 |
0.0M |
| 2024-01-11 |
15.25 |
15.25 |
13.95 |
14.04 |
0.0M |
| 2024-01-10 |
14.71 |
14.71 |
13.72 |
14.60 |
0.0M |
| 2024-01-09 |
13.94 |
14.43 |
13.90 |
14.43 |
0.0M |
| 2024-01-08 |
13.36 |
14.76 |
13.36 |
13.94 |
0.0M |
| 2024-01-05 |
14.64 |
14.64 |
14.03 |
14.07 |
0.0M |
| 2024-01-04 |
15.33 |
15.33 |
14.72 |
14.72 |
0.0M |
| 2024-01-03 |
13.91 |
14.71 |
13.40 |
14.71 |
0.0M |
| 2024-01-02 |
14.71 |
14.71 |
13.45 |
14.11 |
0.0M |
| 2024-01-01 |
14.14 |
14.14 |
14.14 |
14.14 |
0.0M |