| 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 |
17.53 |
17.53 |
17.53 |
17.53 |
0.0M |
| 2024-12-26 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
| 2024-12-13 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
| 2024-12-10 |
19.84 |
19.84 |
18.60 |
18.60 |
0.0M |
| 2024-12-09 |
20.80 |
20.91 |
19.87 |
19.87 |
0.0M |
| 2024-12-04 |
18.71 |
18.71 |
17.55 |
17.55 |
0.0M |
| 2024-12-02 |
18.71 |
19.20 |
18.71 |
19.20 |
0.0M |
| 2024-11-25 |
17.17 |
17.17 |
17.17 |
17.17 |
0.0M |
| 2024-11-18 |
17.73 |
17.73 |
17.73 |
17.73 |
0.0M |
| 2024-11-15 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2024-11-14 |
17.58 |
17.58 |
17.58 |
17.58 |
0.1M |
| 2024-11-13 |
18.30 |
18.30 |
18.30 |
18.30 |
0.1M |
| 2024-11-12 |
18.42 |
18.42 |
17.49 |
17.49 |
0.1M |
| 2024-11-08 |
18.20 |
18.20 |
18.20 |
18.20 |
0.1M |
| 2024-11-05 |
20.32 |
20.32 |
20.32 |
20.32 |
0.0M |
| 2024-11-04 |
19.85 |
19.85 |
19.85 |
19.85 |
0.0M |
| 2024-10-24 |
18.76 |
18.76 |
18.76 |
18.76 |
0.0M |
| 2024-10-21 |
18.22 |
18.22 |
18.22 |
18.22 |
0.0M |
| 2024-10-18 |
19.90 |
20.27 |
19.90 |
20.27 |
0.0M |
| 2024-10-15 |
19.82 |
19.82 |
19.82 |
19.82 |
0.0M |
| 2024-10-14 |
21.74 |
21.74 |
21.65 |
21.65 |
0.1M |
| 2024-10-11 |
20.26 |
21.75 |
19.77 |
21.75 |
0.0M |
| 2024-10-08 |
19.56 |
22.00 |
19.56 |
22.00 |
0.1M |
| 2024-10-07 |
25.75 |
25.75 |
22.87 |
22.87 |
0.2M |
| 2024-10-04 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-10-03 |
22.75 |
22.75 |
22.75 |
22.75 |
0.3M |
| 2024-10-02 |
23.10 |
24.05 |
22.09 |
22.31 |
0.1M |
| 2024-10-01 |
21.93 |
21.93 |
21.93 |
21.93 |
0.1M |
| 2024-09-30 |
21.38 |
23.26 |
20.77 |
23.26 |
0.0M |
| 2024-09-27 |
19.25 |
20.91 |
19.25 |
19.78 |
0.1M |
| 2024-09-26 |
18.00 |
19.50 |
18.00 |
19.50 |
0.0M |
| 2024-09-25 |
18.34 |
18.34 |
14.87 |
14.87 |
0.0M |
| 2024-09-24 |
16.50 |
16.55 |
16.50 |
16.55 |
0.1M |
| 2024-09-16 |
13.16 |
13.16 |
12.11 |
12.11 |
0.0M |
| 2024-09-06 |
13.16 |
13.16 |
13.16 |
13.16 |
0.0M |
| 2024-09-05 |
13.51 |
13.51 |
13.51 |
13.51 |
0.0M |
| 2024-08-21 |
14.43 |
14.43 |
14.43 |
14.43 |
0.0M |
| 2024-08-19 |
14.69 |
14.69 |
14.69 |
14.69 |
0.0M |
| 2024-08-15 |
13.50 |
13.50 |
13.50 |
13.50 |
0.0M |
| 2024-08-13 |
12.94 |
12.94 |
12.94 |
12.94 |
0.0M |
| 2024-08-08 |
13.82 |
13.82 |
13.82 |
13.82 |
0.0M |
| 2024-08-01 |
11.73 |
11.73 |
11.64 |
11.64 |
0.0M |
| 2024-07-30 |
12.75 |
13.11 |
12.75 |
13.11 |
0.0M |
| 2024-07-26 |
12.75 |
12.75 |
12.75 |
12.75 |
0.0M |
| 2024-07-25 |
13.45 |
13.45 |
13.45 |
13.45 |
0.0M |
| 2024-07-17 |
14.00 |
14.00 |
13.53 |
13.53 |
0.0M |
| 2024-07-15 |
13.54 |
13.54 |
13.54 |
13.54 |
0.0M |
| 2024-07-10 |
13.36 |
13.36 |
13.36 |
13.36 |
0.0M |
| 2024-07-09 |
13.09 |
13.64 |
13.09 |
13.64 |
0.0M |
| 2024-07-05 |
13.16 |
13.30 |
13.16 |
13.30 |
0.0M |
| 2024-07-02 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2024-07-01 |
12.92 |
12.92 |
12.92 |
12.92 |
0.0M |
| 2024-06-28 |
13.31 |
13.31 |
13.31 |
13.31 |
0.0M |
| 2024-06-27 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2024-06-25 |
13.99 |
13.99 |
13.99 |
13.99 |
0.0M |
| 2024-06-14 |
14.96 |
14.96 |
14.51 |
14.51 |
0.0M |
| 2024-06-11 |
14.82 |
14.82 |
14.82 |
14.82 |
0.0M |
| 2024-06-10 |
14.82 |
14.82 |
14.82 |
14.82 |
0.0M |
| 2024-06-06 |
14.99 |
15.00 |
14.98 |
15.00 |
0.0M |
| 2024-06-03 |
14.92 |
14.92 |
14.92 |
14.92 |
0.0M |
| 2024-05-31 |
14.85 |
14.85 |
14.85 |
14.85 |
0.0M |
| 2024-05-30 |
14.77 |
15.12 |
14.77 |
15.12 |
0.1M |
| 2024-05-24 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-05-22 |
16.22 |
16.22 |
16.22 |
16.22 |
0.0M |
| 2024-05-17 |
17.62 |
17.69 |
17.56 |
17.69 |
0.2M |
| 2024-05-16 |
17.98 |
17.98 |
16.98 |
17.10 |
0.0M |
| 2024-05-15 |
16.65 |
16.65 |
16.65 |
16.65 |
0.0M |
| 2024-05-14 |
17.02 |
17.02 |
16.81 |
16.81 |
0.1M |
| 2024-05-13 |
17.09 |
17.09 |
17.00 |
17.00 |
0.1M |
| 2024-05-09 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-05-07 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-05-06 |
15.88 |
16.06 |
15.88 |
16.06 |
0.0M |
| 2024-05-03 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2024-05-02 |
14.92 |
16.35 |
14.92 |
16.35 |
0.0M |
| 2024-04-26 |
14.90 |
14.90 |
14.90 |
14.90 |
0.0M |
| 2024-04-25 |
14.11 |
14.11 |
14.11 |
14.11 |
0.0M |
| 2024-04-24 |
14.10 |
14.10 |
14.10 |
14.10 |
0.0M |
| 2024-04-23 |
14.11 |
14.11 |
14.11 |
14.11 |
0.0M |
| 2024-04-22 |
13.15 |
13.33 |
13.00 |
13.29 |
0.2M |
| 2024-04-16 |
12.32 |
12.32 |
12.32 |
12.32 |
0.0M |
| 2024-04-12 |
12.78 |
12.78 |
12.61 |
12.61 |
0.3M |
| 2024-04-09 |
13.32 |
13.32 |
13.32 |
13.32 |
0.0M |
| 2024-04-02 |
14.20 |
14.20 |
14.20 |
14.20 |
0.0M |
| 2024-04-01 |
14.10 |
14.10 |
14.10 |
14.10 |
0.0M |
| 2024-03-28 |
14.09 |
14.09 |
14.09 |
14.09 |
0.0M |
| 2024-03-27 |
13.43 |
13.58 |
13.43 |
13.55 |
0.1M |
| 2024-03-25 |
13.60 |
13.60 |
13.31 |
13.31 |
0.1M |
| 2024-03-20 |
13.54 |
13.54 |
13.54 |
13.54 |
0.0M |
| 2024-03-18 |
13.92 |
13.97 |
13.92 |
13.97 |
0.1M |
| 2024-03-15 |
13.72 |
13.98 |
13.43 |
13.70 |
0.2M |
| 2024-03-14 |
13.09 |
13.28 |
13.09 |
13.28 |
0.0M |
| 2024-03-13 |
14.07 |
14.20 |
14.07 |
14.20 |
0.0M |
| 2024-03-12 |
13.85 |
13.85 |
13.59 |
13.59 |
0.0M |
| 2024-03-11 |
13.00 |
13.10 |
13.00 |
13.03 |
0.1M |
| 2024-03-08 |
12.32 |
12.47 |
11.37 |
12.47 |
0.0M |
| 2024-03-07 |
12.50 |
12.50 |
12.49 |
12.49 |
0.0M |
| 2024-03-06 |
12.05 |
12.65 |
12.02 |
12.47 |
0.0M |
| 2024-03-05 |
10.26 |
10.26 |
10.26 |
10.26 |
0.0M |
| 2024-02-29 |
11.50 |
11.50 |
11.32 |
11.32 |
0.0M |
| 2024-02-27 |
11.48 |
11.48 |
11.48 |
11.48 |
0.0M |
| 2024-02-26 |
11.48 |
11.48 |
11.48 |
11.48 |
0.0M |
| 2024-02-23 |
11.53 |
11.53 |
11.53 |
11.53 |
0.0M |
| 2024-02-22 |
11.95 |
12.00 |
11.95 |
12.00 |
0.0M |
| 2024-02-16 |
12.56 |
12.56 |
11.75 |
11.75 |
0.0M |
| 2024-02-14 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-02-12 |
11.21 |
11.60 |
11.14 |
11.60 |
0.0M |
| 2024-02-09 |
10.88 |
10.88 |
10.88 |
10.88 |
0.0M |
| 2024-02-08 |
11.22 |
11.22 |
11.22 |
11.22 |
0.0M |
| 2024-02-07 |
11.55 |
11.55 |
11.55 |
11.55 |
0.0M |
| 2024-02-06 |
11.38 |
11.38 |
11.38 |
11.38 |
0.0M |
| 2024-02-01 |
10.90 |
11.06 |
10.90 |
11.06 |
0.3M |
| 2024-01-31 |
10.98 |
10.98 |
10.98 |
10.98 |
0.0M |
| 2024-01-30 |
11.45 |
11.45 |
11.45 |
11.45 |
0.0M |
| 2024-01-29 |
12.10 |
12.10 |
11.93 |
11.93 |
0.0M |
| 2024-01-26 |
11.74 |
11.74 |
11.74 |
11.74 |
0.0M |
| 2024-01-25 |
11.98 |
11.98 |
11.93 |
11.95 |
0.1M |
| 2024-01-24 |
11.98 |
12.15 |
11.75 |
12.09 |
0.2M |
| 2024-01-23 |
11.56 |
11.74 |
11.24 |
11.74 |
0.1M |
| 2024-01-22 |
10.51 |
10.51 |
10.51 |
10.51 |
0.0M |
| 2024-01-19 |
11.10 |
11.10 |
11.10 |
11.10 |
0.0M |
| 2024-01-17 |
11.20 |
11.29 |
10.96 |
10.96 |
0.0M |
| 2024-01-16 |
12.28 |
12.28 |
11.74 |
11.74 |
0.2M |
| 2024-01-12 |
12.23 |
12.23 |
12.23 |
12.23 |
0.0M |
| 2024-01-02 |
13.53 |
13.60 |
13.53 |
13.60 |
0.1M |