| 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 |
13,083.12 |
13,083.12 |
13,083.12 |
13,083.12 |
0.0M |
| 2024-12-24 |
12,983.07 |
12,983.07 |
12,983.07 |
12,983.07 |
0.0M |
| 2024-12-20 |
12,848.88 |
12,848.88 |
12,848.88 |
12,848.88 |
0.0M |
| 2024-12-17 |
13,666.30 |
13,666.30 |
13,666.30 |
13,666.30 |
0.0M |
| 2024-12-11 |
13,462.00 |
13,462.00 |
13,462.00 |
13,462.00 |
0.0M |
| 2024-12-06 |
13,202.24 |
13,202.24 |
13,095.26 |
13,095.26 |
0.0M |
| 2024-12-04 |
13,233.21 |
13,233.21 |
13,233.21 |
13,233.21 |
0.0M |
| 2024-12-03 |
12,920.00 |
12,921.23 |
12,920.00 |
12,921.23 |
0.0M |
| 2024-11-29 |
13,055.96 |
13,055.96 |
13,055.96 |
13,055.96 |
0.0M |
| 2024-11-25 |
13,048.70 |
13,048.70 |
13,048.70 |
13,048.70 |
0.0M |
| 2024-11-22 |
13,111.10 |
13,111.10 |
13,111.10 |
13,111.10 |
0.0M |
| 2024-11-21 |
13,900.00 |
13,900.00 |
13,900.00 |
13,900.00 |
0.0M |
| 2024-11-20 |
12,993.75 |
12,993.75 |
12,993.75 |
12,993.75 |
0.0M |
| 2024-11-19 |
12,968.00 |
12,968.00 |
12,968.00 |
12,968.00 |
0.0M |
| 2024-11-15 |
13,993.82 |
13,993.82 |
13,993.00 |
13,993.00 |
0.0M |
| 2024-11-14 |
14,250.00 |
14,250.00 |
14,200.00 |
14,200.00 |
0.0M |
| 2024-11-11 |
14,202.11 |
14,202.11 |
14,199.00 |
14,199.00 |
0.0M |
| 2024-11-07 |
13,114.00 |
13,330.00 |
13,019.94 |
13,330.00 |
0.0M |
| 2024-11-06 |
13,470.00 |
13,470.00 |
13,022.37 |
13,080.00 |
0.0M |
| 2024-11-01 |
12,432.66 |
12,485.38 |
12,432.66 |
12,485.38 |
0.0M |
| 2024-10-30 |
12,664.48 |
12,664.48 |
12,558.00 |
12,558.00 |
0.0M |
| 2024-10-25 |
12,200.88 |
12,200.88 |
12,200.88 |
12,200.88 |
0.0M |
| 2024-10-23 |
11,957.00 |
11,957.00 |
11,957.00 |
11,957.00 |
0.0M |
| 2024-10-22 |
11,870.11 |
11,870.11 |
11,870.11 |
11,870.11 |
0.0M |
| 2024-10-10 |
12,035.08 |
12,035.08 |
12,035.08 |
12,035.08 |
0.0M |
| 2024-10-09 |
11,946.00 |
12,092.17 |
11,946.00 |
12,092.06 |
0.0M |
| 2024-10-07 |
11,630.33 |
11,630.33 |
11,532.04 |
11,532.04 |
0.0M |
| 2024-10-04 |
11,726.04 |
11,726.04 |
11,726.04 |
11,726.04 |
0.0M |
| 2024-09-30 |
12,220.00 |
12,220.00 |
12,199.99 |
12,199.99 |
0.0M |
| 2024-09-27 |
12,247.89 |
12,247.89 |
12,200.00 |
12,200.00 |
0.0M |
| 2024-09-26 |
12,475.00 |
12,480.98 |
12,475.00 |
12,480.98 |
0.0M |
| 2024-09-24 |
12,280.00 |
12,364.00 |
12,280.00 |
12,364.00 |
0.0M |
| 2024-09-23 |
12,438.00 |
12,445.00 |
12,437.11 |
12,445.00 |
0.0M |
| 2024-09-20 |
12,464.16 |
12,490.00 |
12,464.16 |
12,490.00 |
0.0M |
| 2024-09-19 |
12,306.01 |
12,628.21 |
12,306.01 |
12,616.00 |
0.0M |
| 2024-09-18 |
12,350.00 |
12,350.00 |
12,290.00 |
12,290.00 |
0.0M |
| 2024-09-17 |
12,822.59 |
12,822.59 |
12,330.00 |
12,330.00 |
0.0M |
| 2024-09-06 |
12,466.52 |
12,466.52 |
12,466.52 |
12,466.52 |
0.0M |
| 2024-09-05 |
12,409.71 |
12,409.71 |
12,409.71 |
12,409.71 |
0.0M |
| 2024-09-04 |
12,315.00 |
12,315.00 |
12,315.00 |
12,315.00 |
0.0M |
| 2024-08-29 |
12,324.28 |
12,324.28 |
12,324.28 |
12,324.28 |
0.0M |
| 2024-08-28 |
12,146.25 |
12,146.25 |
12,146.25 |
12,146.25 |
0.0M |
| 2024-08-26 |
11,909.00 |
11,942.54 |
11,909.00 |
11,942.54 |
0.0M |
| 2024-08-22 |
12,932.00 |
12,932.00 |
12,932.00 |
12,932.00 |
0.0M |
| 2024-08-21 |
12,908.43 |
12,908.43 |
12,908.43 |
12,908.43 |
0.0M |
| 2024-08-19 |
12,369.00 |
12,369.00 |
12,369.00 |
12,369.00 |
0.0M |
| 2024-08-15 |
12,120.00 |
12,120.00 |
12,120.00 |
12,120.00 |
0.0M |
| 2024-08-09 |
11,903.82 |
11,903.82 |
11,903.82 |
11,903.82 |
0.0M |
| 2024-08-07 |
11,950.00 |
11,950.00 |
11,655.91 |
11,863.00 |
0.0M |
| 2024-08-06 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.0M |
| 2024-08-01 |
11,933.86 |
11,933.86 |
11,933.86 |
11,933.86 |
0.0M |
| 2024-07-25 |
11,700.00 |
11,700.00 |
11,690.00 |
11,690.00 |
0.0M |
| 2024-07-24 |
11,473.21 |
11,473.21 |
11,444.37 |
11,444.37 |
0.0M |
| 2024-07-22 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2024-07-19 |
11,567.40 |
11,567.40 |
11,567.40 |
11,567.40 |
0.0M |
| 2024-07-18 |
11,574.00 |
11,574.00 |
11,574.00 |
11,574.00 |
0.0M |
| 2024-07-17 |
11,695.00 |
11,695.00 |
11,695.00 |
11,695.00 |
0.0M |
| 2024-07-16 |
11,650.00 |
11,650.00 |
11,650.00 |
11,650.00 |
0.0M |
| 2024-07-15 |
11,650.00 |
11,650.00 |
11,650.00 |
11,650.00 |
0.0M |
| 2024-07-05 |
12,149.00 |
12,149.00 |
12,123.10 |
12,123.10 |
0.0M |
| 2024-07-02 |
11,981.25 |
11,981.25 |
11,981.25 |
11,981.25 |
0.0M |
| 2024-07-01 |
11,905.26 |
11,978.03 |
11,905.26 |
11,978.03 |
0.0M |
| 2024-06-27 |
11,990.52 |
11,990.52 |
11,990.52 |
11,990.52 |
0.0M |
| 2024-06-26 |
11,659.00 |
11,659.00 |
11,659.00 |
11,659.00 |
0.0M |
| 2024-06-24 |
11,228.56 |
11,228.56 |
11,228.56 |
11,228.56 |
0.0M |
| 2024-06-21 |
11,387.12 |
11,427.52 |
11,387.12 |
11,427.52 |
0.0M |
| 2024-06-20 |
11,302.89 |
11,302.89 |
11,302.89 |
11,302.89 |
0.0M |
| 2024-06-18 |
11,165.03 |
11,205.60 |
11,165.03 |
11,205.60 |
0.0M |
| 2024-06-17 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2024-06-13 |
11,123.00 |
11,123.00 |
10,980.22 |
10,980.22 |
0.0M |
| 2024-06-11 |
10,350.00 |
10,350.00 |
10,350.00 |
10,350.00 |
0.0M |
| 2024-06-10 |
10,418.11 |
10,418.11 |
10,380.00 |
10,380.00 |
0.0M |
| 2024-06-07 |
10,607.03 |
10,607.03 |
10,607.03 |
10,607.03 |
0.0M |
| 2024-06-06 |
10,320.33 |
10,320.33 |
10,320.33 |
10,320.33 |
0.0M |
| 2024-06-05 |
10,019.09 |
10,075.00 |
10,019.09 |
10,075.00 |
0.0M |
| 2024-06-04 |
10,002.00 |
10,191.84 |
10,002.00 |
10,191.84 |
0.0M |
| 2024-06-03 |
10,024.00 |
10,028.81 |
10,024.00 |
10,028.81 |
0.0M |
| 2024-05-31 |
9,460.00 |
9,586.11 |
9,460.00 |
9,586.11 |
0.0M |
| 2024-05-30 |
9,653.10 |
9,653.10 |
9,592.95 |
9,592.95 |
0.0M |
| 2024-05-29 |
10,156.45 |
10,156.45 |
10,146.70 |
10,146.70 |
0.0M |
| 2024-05-28 |
9,955.03 |
9,955.03 |
9,955.03 |
9,955.03 |
0.0M |
| 2024-05-22 |
11,105.00 |
11,157.00 |
11,105.00 |
11,157.00 |
0.0M |
| 2024-05-21 |
11,103.50 |
11,103.50 |
11,103.50 |
11,103.50 |
0.0M |
| 2024-05-16 |
10,940.38 |
10,940.38 |
10,627.21 |
10,627.21 |
0.0M |
| 2024-05-15 |
10,850.00 |
10,962.00 |
10,850.00 |
10,962.00 |
0.0M |
| 2024-05-10 |
10,627.11 |
10,675.00 |
10,627.11 |
10,675.00 |
0.0M |
| 2024-05-09 |
10,585.00 |
10,585.00 |
10,585.00 |
10,585.00 |
0.0M |
| 2024-05-06 |
10,680.00 |
10,680.00 |
10,680.00 |
10,680.00 |
0.0M |
| 2024-05-03 |
10,667.00 |
10,667.00 |
10,667.00 |
10,667.00 |
0.0M |
| 2024-04-30 |
10,806.00 |
10,806.00 |
10,806.00 |
10,806.00 |
0.0M |
| 2024-04-29 |
10,955.00 |
10,955.00 |
10,955.00 |
10,955.00 |
0.0M |
| 2024-04-26 |
10,917.00 |
10,980.00 |
10,911.19 |
10,980.00 |
0.0M |
| 2024-04-24 |
10,850.00 |
10,850.00 |
10,850.00 |
10,850.00 |
0.0M |
| 2024-04-23 |
10,745.00 |
10,745.00 |
10,725.00 |
10,725.00 |
0.0M |
| 2024-04-22 |
10,360.00 |
10,360.00 |
10,360.00 |
10,360.00 |
0.0M |
| 2024-04-19 |
10,343.00 |
10,343.00 |
10,343.00 |
10,343.00 |
0.0M |
| 2024-04-16 |
10,440.00 |
10,440.00 |
10,440.00 |
10,440.00 |
0.0M |
| 2024-04-15 |
10,227.00 |
10,250.00 |
10,227.00 |
10,250.00 |
0.0M |
| 2024-04-12 |
10,327.52 |
10,327.52 |
10,327.52 |
10,327.52 |
0.0M |
| 2024-04-11 |
10,327.00 |
10,360.59 |
10,275.36 |
10,360.59 |
0.0M |
| 2024-04-08 |
10,519.03 |
10,519.03 |
10,519.03 |
10,519.03 |
0.0M |
| 2024-04-04 |
10,145.60 |
10,475.00 |
10,145.60 |
10,475.00 |
0.0M |
| 2024-04-03 |
10,429.00 |
10,429.00 |
10,326.00 |
10,326.00 |
0.0M |
| 2024-04-02 |
10,405.00 |
10,405.00 |
10,405.00 |
10,405.00 |
0.0M |
| 2024-04-01 |
10,617.90 |
10,617.90 |
10,617.90 |
10,617.90 |
0.0M |
| 2024-03-26 |
10,686.01 |
10,686.01 |
10,686.01 |
10,686.01 |
0.0M |
| 2024-03-14 |
10,866.61 |
10,866.61 |
10,866.61 |
10,866.61 |
0.0M |
| 2024-03-11 |
10,830.00 |
10,830.00 |
10,830.00 |
10,830.00 |
0.0M |
| 2024-03-08 |
10,920.11 |
10,920.11 |
10,920.11 |
10,920.11 |
0.0M |
| 2024-03-06 |
10,919.30 |
10,919.30 |
10,919.30 |
10,919.30 |
0.0M |
| 2024-03-04 |
11,260.00 |
11,260.00 |
11,260.00 |
11,260.00 |
0.0M |
| 2024-02-28 |
11,326.00 |
11,326.00 |
11,326.00 |
11,326.00 |
0.0M |
| 2024-02-21 |
10,781.53 |
10,781.53 |
10,781.53 |
10,781.53 |
0.0M |
| 2024-02-20 |
10,987.17 |
10,987.17 |
10,987.17 |
10,987.17 |
0.0M |
| 2024-02-14 |
10,977.00 |
11,190.00 |
10,931.11 |
11,190.00 |
0.0M |
| 2024-02-08 |
11,164.03 |
11,164.03 |
11,164.03 |
11,164.03 |
0.0M |
| 2024-01-30 |
11,109.00 |
11,109.00 |
11,109.00 |
11,109.00 |
0.0M |
| 2024-01-26 |
11,018.66 |
11,018.66 |
11,018.66 |
11,018.66 |
0.0M |
| 2024-01-24 |
11,087.91 |
11,087.91 |
11,087.91 |
11,087.91 |
0.0M |
| 2024-01-23 |
10,800.00 |
10,800.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2024-01-18 |
10,410.00 |
10,410.00 |
10,410.00 |
10,410.00 |
0.0M |
| 2024-01-05 |
9,970.00 |
9,970.00 |
9,970.00 |
9,970.00 |
0.0M |
| 2024-01-04 |
10,034.19 |
10,034.19 |
10,023.90 |
10,023.90 |
0.0M |