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
2023-12-29 41.50 42.00 40.80 41.55 20.7M
2023-12-28 42.15 42.15 41.20 41.35 11.8M
2023-12-27 42.05 42.10 40.85 41.75 16.1M
2023-12-26 41.85 42.25 41.30 41.85 12.8M
2023-12-22 42.00 42.65 41.10 41.65 28.4M
2023-12-21 38.30 41.90 37.40 41.55 44.7M
2023-12-20 42.25 42.50 38.50 38.90 32.4M
2023-12-19 42.75 42.95 41.65 41.85 23.1M
2023-12-18 41.45 43.50 41.35 42.45 64.0M
2023-12-15 42.15 42.40 40.40 40.80 38.1M
2023-12-14 40.45 41.75 40.15 41.05 33.8M
2023-12-13 40.80 40.85 39.75 40.05 20.3M
2023-12-12 40.90 41.45 40.00 40.50 30.3M
2023-12-11 39.80 41.00 39.35 40.55 37.0M
2023-12-08 40.00 40.95 38.80 39.90 85.0M
2023-12-07 37.25 38.70 36.85 38.45 43.3M
2023-12-06 37.50 37.90 37.00 37.25 14.1M
2023-12-05 37.95 38.00 36.75 37.30 22.2M
2023-12-04 38.20 38.55 37.60 37.85 13.7M
2023-12-01 37.45 38.15 37.25 37.40 15.2M
2023-11-30 37.85 38.00 37.00 37.15 15.6M
2023-11-29 38.35 38.35 37.40 37.65 17.5M
2023-11-28 39.20 39.40 37.65 37.90 28.1M
2023-11-24 37.80 39.50 37.35 39.05 69.4M
2023-11-23 37.35 38.10 36.90 37.75 24.6M
2023-11-22 37.30 37.50 36.00 37.25 27.8M
2023-11-21 37.90 38.20 37.00 37.15 21.3M
2023-11-20 38.40 38.90 37.20 37.65 48.9M
2023-11-17 35.55 38.60 35.15 38.10 119.4M
2023-11-16 35.50 35.95 35.10 35.70 21.5M
2023-11-15 35.35 36.50 35.10 35.40 43.4M
2023-11-13 35.40 35.40 34.75 34.95 12.8M
2023-11-12 35.30 35.60 35.25 35.55 6.6M
2023-11-10 35.25 35.30 34.70 34.90 13.7M
2023-11-09 35.05 36.45 35.05 35.40 45.2M
2023-11-08 35.25 35.45 34.40 34.80 18.8M
2023-11-07 34.90 36.25 34.90 35.00 37.4M
2023-11-06 34.90 35.65 34.55 34.80 28.4M
2023-11-03 34.15 35.25 34.10 34.50 29.6M
2023-11-02 33.90 34.20 33.65 33.95 13.7M
2023-11-01 33.55 34.40 33.25 33.50 21.0M
2023-10-31 34.45 34.60 33.35 33.50 21.0M
2023-10-30 33.90 35.20 33.55 34.20 58.8M
2023-10-27 32.70 33.60 32.50 33.05 22.4M
2023-10-26 32.45 32.65 31.05 32.25 47.4M
2023-10-25 32.65 33.50 31.50 32.55 50.9M
2023-10-23 35.50 35.85 31.60 32.05 79.8M
2023-10-20 35.50 37.00 34.60 35.20 128.7M
2023-10-19 35.00 36.00 34.35 35.35 88.7M
2023-10-18 32.85 36.55 32.75 34.70 205.6M
2023-10-17 32.30 33.30 32.30 32.55 26.7M
2023-10-16 32.60 32.65 32.00 32.05 8.4M
2023-10-13 32.15 32.90 32.00 32.40 17.5M
2023-10-12 32.55 32.80 31.90 32.20 12.9M
2023-10-11 32.95 33.75 32.05 32.35 32.2M
2023-10-10 31.55 33.00 31.55 32.80 37.3M
2023-10-09 32.00 32.65 31.00 31.20 29.9M
2023-10-06 31.20 32.70 30.95 32.50 38.4M
2023-10-05 31.25 31.55 30.75 31.00 10.6M
2023-10-04 30.60 31.45 30.40 31.05 15.8M
2023-10-03 31.60 32.00 30.45 30.80 20.5M
2023-09-29 31.80 32.25 31.50 31.60 10.1M
2023-09-28 31.65 32.15 31.40 31.65 13.6M
2023-09-27 32.00 32.15 31.30 31.45 12.6M
2023-09-26 32.60 33.00 31.75 32.00 42.2M
2023-09-25 30.30 33.10 30.10 32.10 91.1M
2023-09-22 29.65 30.45 29.40 29.80 26.7M
2023-09-21 30.40 30.95 28.75 29.50 28.9M
2023-09-20 31.35 31.40 30.25 30.40 17.2M
2023-09-18 31.00 32.50 30.95 31.35 24.5M
2023-09-15 32.10 32.55 30.55 30.85 46.7M
2023-09-14 32.35 32.80 31.75 31.85 15.8M
2023-09-13 32.50 32.95 31.20 32.15 46.4M
2023-09-12 33.50 34.05 30.55 32.25 65.2M
2023-09-11 34.55 35.00 34.00 34.15 42.6M
2023-09-08 33.85 34.50 32.75 33.45 63.8M
2023-09-07 30.65 33.40 30.35 33.00 84.6M
2023-09-06 31.10 31.10 30.15 30.55 12.3M
2023-09-05 31.45 31.60 29.90 30.95 30.1M
2023-09-04 31.00 31.50 30.60 31.30 37.4M
2023-09-01 28.40 30.70 27.95 30.40 53.7M
2023-08-31 29.15 29.25 28.20 28.30 19.4M
2023-08-30 28.45 29.60 28.45 28.95 55.1M
2023-08-29 27.80 28.80 27.55 28.15 28.4M
2023-08-28 27.20 27.90 27.15 27.65 12.4M
2023-08-25 27.35 27.75 26.85 27.00 11.9M
2023-08-24 27.55 28.40 27.35 27.50 33.7M
2023-08-23 26.45 27.85 26.35 27.25 31.3M
2023-08-22 26.90 27.05 26.20 26.30 14.1M
2023-08-21 25.90 27.25 25.60 26.70 23.5M
2023-08-18 26.00 26.25 25.75 25.85 13.4M
2023-08-17 25.85 26.10 25.75 25.95 9.6M
2023-08-16 25.95 26.20 25.65 25.85 3.9M
2023-08-14 26.35 26.50 25.65 26.05 4.5M
2023-08-11 26.00 26.35 25.90 26.00 3.9M
2023-08-10 26.15 26.50 25.85 25.90 16.8M
2023-08-09 25.70 26.55 25.55 26.10 9.4M
2023-08-08 25.85 25.95 25.55 25.65 3.7M
2023-08-07 26.15 26.20 25.75 25.85 3.3M
2023-08-04 25.80 26.30 25.75 25.95 10.6M
2023-08-03 25.60 25.80 25.35 25.70 5.3M
2023-08-02 25.40 25.80 24.95 25.45 12.6M
2023-08-01 25.55 26.05 25.25 25.30 23.0M
2023-07-31 26.95 26.95 26.40 26.45 21.7M
2023-07-28 25.50 27.00 25.40 26.70 16.4M
2023-07-27 25.55 25.60 25.30 25.40 4.7M
2023-07-26 25.35 25.75 25.35 25.40 4.8M
2023-07-25 25.65 25.75 25.30 25.40 5.2M
2023-07-24 25.95 26.15 25.50 25.60 4.9M
2023-07-21 26.00 26.10 25.80 25.85 3.2M
2023-07-20 26.15 26.35 26.00 26.10 5.3M
2023-07-19 26.05 26.30 25.70 26.15 6.2M
2023-07-18 26.10 26.65 25.80 25.95 9.4M
2023-07-17 25.30 26.20 25.30 26.00 11.8M
2023-07-14 25.50 25.55 25.15 25.30 6.9M
2023-07-13 26.00 26.10 25.30 25.40 9.8M
2023-07-12 26.35 26.40 25.70 25.95 11.2M
2023-07-11 26.85 26.90 26.15 26.25 7.5M
2023-07-10 26.85 27.15 26.60 26.65 9.7M
2023-07-07 26.35 26.75 26.10 26.40 5.8M
2023-07-06 26.60 26.75 26.25 26.35 7.5M
2023-07-05 26.90 27.00 26.65 26.70 5.2M
2023-07-04 26.90 27.25 26.65 26.90 5.5M
2023-07-03 26.80 27.10 26.60 26.95 4.3M
2023-06-30 27.20 27.30 26.80 26.85 3.6M
2023-06-28 27.25 27.30 26.95 27.05 4.0M
2023-06-27 27.35 27.75 27.05 27.25 8.1M
2023-06-26 26.60 27.65 25.90 27.25 13.2M
2023-06-23 26.95 26.95 26.50 26.60 2.5M
2023-06-22 26.50 27.15 26.40 26.85 5.8M
2023-06-21 27.10 27.20 26.40 26.50 8.5M
2023-06-20 26.95 27.05 26.80 26.95 3.2M
2023-06-19 27.40 27.60 26.70 26.80 9.0M
2023-06-16 27.50 27.50 27.30 27.35 5.7M
2023-06-15 27.50 27.60 27.25 27.35 4.3M
2023-06-14 27.60 27.75 27.35 27.50 4.4M
2023-06-13 27.85 27.95 27.40 27.45 6.3M
2023-06-12 28.10 28.20 27.70 27.75 4.6M
2023-06-09 28.70 29.10 27.80 27.95 13.4M
2023-06-08 28.70 28.80 27.80 27.95 6.0M
2023-06-07 28.40 28.80 28.20 28.65 6.1M
2023-06-06 28.65 28.75 28.30 28.30 4.2M
2023-06-05 29.00 29.30 28.50 28.65 6.4M
2023-06-02 29.35 29.60 28.55 28.75 13.7M
2023-06-01 28.75 29.35 28.45 29.10 14.1M
2023-05-31 28.05 28.90 28.00 28.60 11.9M
2023-05-30 27.90 28.45 27.65 28.15 9.1M
2023-05-29 27.80 28.00 27.45 27.70 5.2M
2023-05-26 27.55 27.65 27.25 27.55 4.0M
2023-05-25 26.90 27.60 26.85 27.45 5.0M
2023-05-24 27.70 27.95 26.70 26.80 9.3M
2023-05-23 27.70 28.20 27.55 27.70 5.6M
2023-05-22 28.50 28.60 27.40 27.55 14.4M
2023-05-19 28.90 29.50 28.70 28.85 9.4M
2023-05-18 29.30 29.50 28.60 28.80 10.5M
2023-05-17 29.05 30.25 29.05 29.10 19.0M
2023-05-16 28.60 29.75 28.40 28.95 22.1M
2023-05-15 28.05 29.00 28.00 28.40 12.5M
2023-05-12 28.15 28.25 27.75 27.90 3.6M
2023-05-11 28.55 28.65 28.10 28.15 3.5M
2023-05-10 28.05 28.80 28.05 28.40 13.9M
2023-05-09 28.10 28.40 27.25 27.60 9.1M
2023-05-08 28.20 28.30 28.00 28.05 5.6M
2023-05-05 28.50 28.65 28.00 28.05 5.7M
2023-05-04 28.45 28.85 28.30 28.45 7.3M
2023-05-03 28.50 29.20 28.30 28.40 13.4M
2023-05-02 28.00 28.70 27.60 28.55 26.5M
2023-04-28 28.00 28.35 27.25 27.40 17.9M
2023-04-27 26.50 27.45 26.50 27.20 12.7M
2023-04-26 26.90 27.10 26.20 26.30 8.0M
2023-04-25 26.25 26.90 26.15 26.80 5.6M
2023-04-24 25.80 26.30 25.40 26.10 6.8M
2023-04-21 26.30 26.35 25.55 25.70 9.9M
2023-04-20 26.75 26.85 26.15 26.20 6.8M
2023-04-19 27.00 27.30 26.55 26.65 5.2M
2023-04-18 27.10 27.25 26.75 26.90 4.3M
2023-04-17 26.50 27.15 26.45 27.05 5.8M
2023-04-13 26.15 26.85 26.10 26.65 6.6M
2023-04-12 26.75 26.80 26.20 26.40 5.6M
2023-04-11 26.70 26.90 26.10 26.65 17.0M
2023-04-10 25.75 26.40 25.65 25.90 8.3M
2023-04-06 25.50 25.85 25.30 25.50 9.3M
2023-04-05 25.15 25.60 25.00 25.50 13.9M
2023-04-03 25.45 25.65 24.80 25.00 10.8M
2023-03-31 24.80 25.25 24.50 25.15 12.3M
2023-03-29 22.75 24.45 22.70 24.20 24.9M
2023-03-28 23.50 23.70 22.50 22.65 11.4M
2023-03-27 24.60 24.80 23.20 23.35 20.2M
2023-03-24 24.85 25.75 24.15 24.50 27.6M
2023-03-23 25.45 25.60 24.75 24.80 10.4M
2023-03-22 25.45 26.00 25.25 25.45 11.0M
2023-03-21 25.60 26.10 25.00 25.20 11.4M
2023-03-20 26.95 26.95 24.90 25.45 24.9M
2023-03-17 27.60 27.70 26.40 26.60 11.1M
2023-03-16 26.50 27.70 26.10 27.20 14.3M
2023-03-15 28.00 28.40 26.40 26.85 9.4M
2023-03-14 28.20 28.25 27.40 27.70 9.3M
2023-03-13 29.50 29.75 28.00 28.20 9.6M
2023-03-10 29.40 30.00 29.15 29.55 11.8M
2023-03-09 29.85 30.25 29.35 29.50 14.4M
2023-03-08 30.30 30.55 29.50 29.75 19.7M
2023-03-06 29.35 30.90 29.05 30.65 46.1M
2023-03-03 28.55 30.15 28.35 29.35 44.6M
2023-03-02 28.80 29.40 27.90 28.65 15.1M
2023-03-01 29.30 29.45 28.40 28.65 15.5M
2023-02-28 29.90 30.05 29.05 29.30 18.0M
2023-02-27 28.20 29.75 28.20 29.40 24.3M
2023-02-24 29.95 30.40 27.65 28.00 22.1M
2023-02-23 31.85 32.40 29.30 29.70 39.4M
2023-02-22 30.40 34.90 29.60 34.05 101.9M
2023-02-21 28.50 30.10 28.13 29.75 58.4M
2023-02-20 28.99 29.24 27.44 28.41 20.1M
2023-02-17 29.12 29.38 28.69 28.88 10.8M
2023-02-16 29.25 29.67 29.03 29.19 9.1M
2023-02-15 28.99 29.44 28.76 29.17 8.0M
2023-02-14 29.36 29.48 28.51 29.10 18.5M
2023-02-13 29.20 29.59 28.45 29.10 13.1M
2023-02-10 28.21 29.15 28.21 28.94 16.4M
2023-02-09 28.46 28.49 27.90 28.21 5.5M
2023-02-08 28.15 28.68 28.11 28.40 11.1M
2023-02-07 26.90 28.38 26.90 27.98 28.8M
2023-02-06 27.50 27.50 26.61 26.74 10.6M
2023-02-03 28.14 28.35 27.00 27.56 18.4M
2023-02-02 27.98 28.60 27.45 28.11 28.8M
2023-02-01 28.90 29.24 27.37 28.15 66.2M
2023-01-31 27.04 29.14 26.77 28.62 42.6M
2023-01-30 26.57 27.58 26.42 26.84 20.7M
2023-01-27 28.97 28.99 25.18 26.65 48.5M
2023-01-25 29.50 29.63 28.68 28.83 15.4M
2023-01-24 30.20 30.27 29.47 29.57 8.8M
2023-01-23 30.63 30.70 30.02 30.16 9.3M
2023-01-20 30.68 30.93 30.37 30.52 13.1M
2023-01-19 30.77 31.05 30.43 30.51 12.6M
2023-01-18 30.99 31.35 30.77 30.99 23.7M
2023-01-17 30.78 31.42 30.61 30.87 53.9M
2023-01-16 30.09 31.08 30.08 30.67 46.7M
2023-01-13 29.95 30.32 29.81 29.98 17.4M
2023-01-12 30.02 30.18 29.72 29.89 14.4M
2023-01-11 30.30 30.49 29.86 30.02 17.0M
2023-01-10 30.62 30.74 29.54 30.23 44.4M
2023-01-09 30.45 31.16 30.31 30.45 38.2M
2023-01-06 30.96 30.99 30.11 30.25 47.1M
2023-01-05 32.15 32.39 30.60 30.81 89.5M
2023-01-04 31.50 32.24 31.04 31.95 112.5M
2023-01-03 31.42 32.25 31.01 31.48 88.5M
2023-01-02 29.30 31.70 29.30 31.40 230.1M