| 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 |
7.89 |
8.46 |
7.89 |
8.01 |
60.1M |
| 2024-12-30 |
8.14 |
8.14 |
7.86 |
7.88 |
31.3M |
| 2024-12-27 |
7.66 |
8.15 |
7.64 |
8.14 |
46.9M |
| 2024-12-26 |
7.62 |
7.79 |
7.52 |
7.65 |
33.1M |
| 2024-12-25 |
7.76 |
7.95 |
7.47 |
7.69 |
48.3M |
| 2024-12-24 |
7.50 |
8.28 |
7.50 |
7.83 |
50.2M |
| 2024-12-23 |
8.75 |
8.82 |
8.23 |
8.23 |
76.9M |
| 2024-12-20 |
8.26 |
9.34 |
8.04 |
9.14 |
146.8M |
| 2024-12-19 |
8.89 |
9.30 |
8.30 |
8.49 |
88.0M |
| 2024-12-18 |
8.35 |
9.42 |
8.31 |
9.05 |
102.7M |
| 2024-12-17 |
8.39 |
8.78 |
8.34 |
8.56 |
116.5M |
| 2024-12-16 |
7.65 |
8.34 |
7.65 |
8.34 |
40.5M |
| 2024-12-13 |
7.85 |
7.85 |
7.58 |
7.58 |
25.5M |
| 2024-12-12 |
7.79 |
8.03 |
7.68 |
7.90 |
29.6M |
| 2024-12-11 |
7.81 |
7.91 |
7.74 |
7.79 |
31.2M |
| 2024-12-10 |
8.12 |
8.29 |
7.87 |
7.92 |
49.3M |
| 2024-12-09 |
7.80 |
8.15 |
7.75 |
7.87 |
40.6M |
| 2024-12-06 |
7.91 |
8.06 |
7.52 |
7.84 |
49.6M |
| 2024-12-05 |
7.86 |
8.31 |
7.70 |
8.02 |
63.8M |
| 2024-12-04 |
7.59 |
8.10 |
7.54 |
8.08 |
78.0M |
| 2024-12-03 |
7.44 |
7.65 |
7.38 |
7.59 |
38.4M |
| 2024-12-02 |
7.16 |
7.49 |
7.08 |
7.44 |
36.5M |
| 2024-11-29 |
7.10 |
7.25 |
6.96 |
7.16 |
25.1M |
| 2024-11-28 |
7.10 |
7.32 |
6.90 |
7.15 |
31.2M |
| 2024-11-27 |
7.21 |
7.29 |
6.78 |
7.16 |
38.7M |
| 2024-11-26 |
6.92 |
7.58 |
6.92 |
7.38 |
49.4M |
| 2024-11-25 |
7.08 |
7.19 |
6.83 |
7.00 |
25.9M |
| 2024-11-22 |
7.27 |
7.47 |
7.01 |
7.03 |
38.3M |
| 2024-11-21 |
7.74 |
7.84 |
7.50 |
7.56 |
39.0M |
| 2024-11-20 |
7.36 |
7.70 |
7.30 |
7.51 |
42.2M |
| 2024-11-19 |
6.70 |
7.50 |
6.70 |
7.30 |
50.7M |
| 2024-11-18 |
7.50 |
7.51 |
6.87 |
6.87 |
45.8M |
| 2024-11-15 |
8.10 |
8.15 |
7.55 |
7.63 |
58.1M |
| 2024-11-14 |
8.00 |
8.60 |
7.96 |
8.30 |
107.0M |
| 2024-11-13 |
7.87 |
7.96 |
7.56 |
7.95 |
36.9M |
| 2024-11-12 |
8.16 |
8.16 |
7.80 |
7.88 |
58.0M |
| 2024-11-11 |
7.96 |
8.25 |
7.95 |
8.19 |
58.7M |
| 2024-11-08 |
8.00 |
8.15 |
7.88 |
7.95 |
67.7M |
| 2024-11-07 |
7.60 |
8.15 |
7.55 |
7.87 |
81.1M |
| 2024-11-06 |
8.11 |
8.11 |
7.58 |
7.81 |
91.4M |
| 2024-11-05 |
8.32 |
8.60 |
7.93 |
8.11 |
134.6M |
| 2024-11-04 |
8.31 |
8.57 |
8.31 |
8.32 |
97.0M |
| 2024-11-01 |
10.20 |
10.20 |
9.23 |
9.23 |
103.7M |
| 2024-10-31 |
9.40 |
10.25 |
9.38 |
10.25 |
148.4M |
| 2024-10-30 |
9.02 |
9.90 |
8.17 |
9.32 |
220.4M |
| 2024-10-29 |
9.32 |
9.32 |
8.47 |
9.02 |
128.1M |
| 2024-10-28 |
8.47 |
8.47 |
8.47 |
8.47 |
4.3M |
| 2024-10-25 |
7.00 |
7.70 |
7.00 |
7.70 |
54.6M |
| 2024-10-24 |
6.60 |
7.00 |
6.51 |
7.00 |
100.5M |
| 2024-10-23 |
5.62 |
6.36 |
5.62 |
6.36 |
80.0M |
| 2024-10-22 |
5.88 |
6.06 |
5.59 |
5.78 |
98.1M |
| 2024-10-21 |
5.18 |
5.63 |
5.13 |
5.63 |
55.8M |
| 2024-10-18 |
5.08 |
5.19 |
4.95 |
5.12 |
36.7M |
| 2024-10-17 |
4.90 |
5.24 |
4.90 |
5.08 |
33.7M |
| 2024-10-16 |
4.89 |
4.99 |
4.81 |
4.88 |
18.5M |
| 2024-10-15 |
4.94 |
5.10 |
4.83 |
4.96 |
28.3M |
| 2024-10-14 |
4.78 |
4.94 |
4.70 |
4.94 |
23.4M |
| 2024-10-11 |
5.00 |
5.00 |
4.63 |
4.70 |
24.0M |
| 2024-10-10 |
5.06 |
5.21 |
4.85 |
5.02 |
37.9M |
| 2024-10-09 |
5.75 |
5.78 |
5.21 |
5.21 |
47.5M |
| 2024-10-08 |
5.81 |
5.81 |
5.32 |
5.79 |
77.8M |
| 2024-09-30 |
4.98 |
5.28 |
4.85 |
5.28 |
67.5M |
| 2024-09-27 |
4.58 |
4.86 |
4.58 |
4.80 |
50.5M |
| 2024-09-26 |
4.41 |
4.56 |
4.40 |
4.55 |
31.6M |
| 2024-09-25 |
4.45 |
4.60 |
4.42 |
4.46 |
41.3M |
| 2024-09-24 |
4.24 |
4.49 |
4.16 |
4.45 |
44.2M |
| 2024-09-23 |
4.39 |
4.41 |
4.25 |
4.26 |
34.0M |
| 2024-09-20 |
4.29 |
4.59 |
4.23 |
4.40 |
50.8M |
| 2024-09-19 |
4.18 |
4.33 |
4.13 |
4.30 |
30.5M |
| 2024-09-18 |
4.26 |
4.35 |
4.12 |
4.12 |
25.5M |
| 2024-09-13 |
4.45 |
4.47 |
4.22 |
4.24 |
42.9M |
| 2024-09-12 |
4.46 |
4.65 |
4.43 |
4.48 |
46.4M |
| 2024-09-11 |
4.35 |
4.78 |
4.30 |
4.55 |
65.9M |
| 2024-09-10 |
4.24 |
4.55 |
4.15 |
4.46 |
60.8M |
| 2024-09-09 |
4.41 |
4.45 |
4.23 |
4.33 |
50.3M |
| 2024-09-06 |
4.89 |
4.89 |
4.48 |
4.52 |
84.5M |
| 2024-09-05 |
4.39 |
4.90 |
4.25 |
4.90 |
121.1M |
| 2024-09-04 |
4.36 |
4.67 |
4.36 |
4.45 |
88.8M |
| 2024-09-03 |
5.80 |
5.80 |
4.76 |
4.77 |
124.0M |
| 2024-09-02 |
5.20 |
5.29 |
5.00 |
5.29 |
63.1M |
| 2024-08-30 |
4.81 |
4.81 |
4.81 |
4.81 |
6.7M |
| 2024-08-29 |
4.12 |
4.37 |
4.09 |
4.37 |
27.6M |
| 2024-08-28 |
3.62 |
3.97 |
3.59 |
3.97 |
26.9M |
| 2024-08-27 |
3.71 |
3.72 |
3.60 |
3.61 |
6.6M |
| 2024-08-26 |
3.60 |
3.77 |
3.60 |
3.72 |
8.5M |
| 2024-08-23 |
3.64 |
3.65 |
3.55 |
3.61 |
6.9M |
| 2024-08-22 |
3.75 |
3.77 |
3.64 |
3.65 |
6.6M |
| 2024-08-21 |
3.72 |
3.79 |
3.72 |
3.74 |
5.4M |
| 2024-08-20 |
3.86 |
3.87 |
3.72 |
3.75 |
8.5M |
| 2024-08-19 |
3.91 |
3.93 |
3.84 |
3.85 |
6.0M |
| 2024-08-16 |
4.02 |
4.02 |
3.89 |
3.90 |
6.1M |
| 2024-08-15 |
3.89 |
4.01 |
3.85 |
3.98 |
9.2M |
| 2024-08-14 |
3.90 |
3.96 |
3.86 |
3.90 |
5.5M |
| 2024-08-13 |
3.88 |
3.95 |
3.81 |
3.94 |
6.8M |
| 2024-08-12 |
3.96 |
3.99 |
3.88 |
3.89 |
5.7M |
| 2024-08-09 |
4.07 |
4.08 |
3.95 |
3.95 |
6.6M |
| 2024-08-08 |
4.04 |
4.07 |
3.97 |
4.03 |
7.6M |
| 2024-08-07 |
4.12 |
4.15 |
4.06 |
4.08 |
6.2M |
| 2024-08-06 |
4.00 |
4.11 |
3.99 |
4.11 |
10.2M |
| 2024-08-05 |
4.06 |
4.13 |
3.96 |
3.96 |
9.4M |
| 2024-08-02 |
4.19 |
4.20 |
4.07 |
4.09 |
8.2M |
| 2024-08-01 |
4.22 |
4.24 |
4.16 |
4.19 |
9.1M |
| 2024-07-31 |
4.03 |
4.22 |
4.01 |
4.21 |
15.0M |
| 2024-07-30 |
3.96 |
4.05 |
3.92 |
4.02 |
9.5M |
| 2024-07-29 |
3.94 |
3.98 |
3.89 |
3.96 |
6.2M |
| 2024-07-26 |
3.84 |
3.95 |
3.84 |
3.94 |
6.7M |
| 2024-07-25 |
3.83 |
3.96 |
3.79 |
3.87 |
10.9M |
| 2024-07-24 |
3.83 |
3.88 |
3.76 |
3.84 |
10.9M |
| 2024-07-23 |
3.92 |
4.02 |
3.85 |
3.86 |
8.0M |
| 2024-07-22 |
3.90 |
3.96 |
3.88 |
3.93 |
7.2M |
| 2024-07-19 |
3.85 |
3.93 |
3.80 |
3.88 |
7.5M |
| 2024-07-18 |
3.90 |
3.92 |
3.75 |
3.87 |
8.1M |
| 2024-07-17 |
3.96 |
3.96 |
3.88 |
3.88 |
5.9M |
| 2024-07-16 |
3.90 |
3.96 |
3.88 |
3.93 |
5.9M |
| 2024-07-15 |
4.06 |
4.06 |
3.90 |
3.92 |
10.5M |
| 2024-07-12 |
4.04 |
4.17 |
4.01 |
4.08 |
14.2M |
| 2024-07-11 |
3.90 |
4.06 |
3.90 |
4.04 |
14.4M |
| 2024-07-10 |
3.82 |
3.96 |
3.79 |
3.85 |
12.5M |
| 2024-07-09 |
3.92 |
3.97 |
3.74 |
3.85 |
16.9M |
| 2024-07-08 |
4.09 |
4.12 |
3.93 |
3.95 |
10.2M |
| 2024-07-05 |
4.10 |
4.15 |
3.99 |
4.12 |
5.5M |
| 2024-07-04 |
4.21 |
4.26 |
4.08 |
4.09 |
6.8M |
| 2024-07-03 |
4.24 |
4.30 |
4.21 |
4.23 |
7.1M |
| 2024-07-02 |
4.20 |
4.30 |
4.17 |
4.27 |
8.6M |
| 2024-07-01 |
4.19 |
4.31 |
4.13 |
4.22 |
9.1M |
| 2024-06-28 |
4.15 |
4.25 |
4.12 |
4.13 |
7.7M |
| 2024-06-27 |
4.28 |
4.29 |
4.16 |
4.16 |
10.4M |
| 2024-06-26 |
4.08 |
4.23 |
4.00 |
4.23 |
12.8M |
| 2024-06-25 |
4.14 |
4.19 |
4.06 |
4.08 |
11.5M |
| 2024-06-24 |
4.28 |
4.29 |
4.07 |
4.08 |
13.4M |
| 2024-06-21 |
4.45 |
4.48 |
4.33 |
4.34 |
8.4M |
| 2024-06-20 |
4.55 |
4.55 |
4.36 |
4.37 |
10.1M |
| 2024-06-19 |
4.65 |
4.69 |
4.55 |
4.57 |
7.4M |
| 2024-06-18 |
4.53 |
4.66 |
4.51 |
4.65 |
8.6M |
| 2024-06-17 |
4.55 |
4.60 |
4.51 |
4.52 |
7.6M |
| 2024-06-14 |
4.58 |
4.66 |
4.48 |
4.60 |
7.6M |
| 2024-06-13 |
4.65 |
4.73 |
4.58 |
4.58 |
8.2M |
| 2024-06-12 |
4.59 |
4.69 |
4.58 |
4.65 |
7.7M |
| 2024-06-11 |
4.54 |
4.61 |
4.40 |
4.59 |
10.4M |
| 2024-06-07 |
4.45 |
4.56 |
4.40 |
4.54 |
12.5M |
| 2024-06-06 |
4.75 |
4.85 |
4.33 |
4.41 |
27.1M |
| 2024-06-05 |
4.87 |
4.88 |
4.80 |
4.80 |
8.1M |
| 2024-06-04 |
5.00 |
5.00 |
4.82 |
4.91 |
12.1M |
| 2024-06-03 |
5.22 |
5.22 |
5.00 |
5.03 |
10.6M |
| 2024-05-31 |
5.15 |
5.25 |
5.13 |
5.23 |
9.9M |
| 2024-05-30 |
5.20 |
5.20 |
5.05 |
5.11 |
9.1M |
| 2024-05-29 |
5.07 |
5.29 |
5.05 |
5.12 |
14.0M |
| 2024-05-28 |
5.11 |
5.16 |
5.01 |
5.07 |
12.8M |
| 2024-05-27 |
4.76 |
5.09 |
4.76 |
5.08 |
23.0M |
| 2024-05-24 |
5.35 |
5.46 |
5.26 |
5.29 |
11.5M |
| 2024-05-23 |
5.51 |
5.58 |
5.35 |
5.36 |
16.4M |
| 2024-05-22 |
5.35 |
5.63 |
5.31 |
5.59 |
29.1M |
| 2024-05-21 |
5.44 |
5.44 |
5.30 |
5.33 |
11.0M |
| 2024-05-20 |
5.55 |
5.56 |
5.40 |
5.44 |
12.2M |
| 2024-05-17 |
5.43 |
5.52 |
5.36 |
5.50 |
10.7M |
| 2024-05-16 |
5.58 |
5.62 |
5.47 |
5.48 |
13.4M |
| 2024-05-15 |
5.60 |
5.73 |
5.55 |
5.56 |
12.2M |
| 2024-05-14 |
5.66 |
5.78 |
5.63 |
5.66 |
12.1M |
| 2024-05-13 |
5.70 |
5.82 |
5.50 |
5.63 |
20.4M |
| 2024-05-10 |
5.96 |
6.07 |
5.86 |
5.86 |
34.8M |
| 2024-05-09 |
5.73 |
6.28 |
5.73 |
6.10 |
53.2M |
| 2024-05-08 |
5.89 |
5.89 |
5.70 |
5.71 |
10.4M |
| 2024-05-07 |
5.86 |
5.90 |
5.79 |
5.88 |
9.9M |
| 2024-05-06 |
5.81 |
5.93 |
5.81 |
5.85 |
9.5M |
| 2024-04-30 |
5.96 |
5.99 |
5.62 |
5.76 |
16.3M |
| 2024-04-29 |
5.68 |
5.90 |
5.67 |
5.89 |
13.3M |
| 2024-04-26 |
5.60 |
5.71 |
5.50 |
5.65 |
13.1M |
| 2024-04-25 |
5.56 |
5.74 |
5.51 |
5.62 |
14.4M |
| 2024-04-24 |
5.71 |
5.82 |
5.69 |
5.80 |
10.9M |
| 2024-04-23 |
5.74 |
5.88 |
5.67 |
5.74 |
14.9M |
| 2024-04-22 |
5.63 |
5.79 |
5.44 |
5.67 |
13.3M |
| 2024-04-19 |
5.79 |
5.82 |
5.58 |
5.61 |
10.1M |
| 2024-04-18 |
5.87 |
5.92 |
5.68 |
5.80 |
13.1M |
| 2024-04-17 |
5.37 |
5.83 |
5.37 |
5.83 |
16.8M |
| 2024-04-16 |
5.90 |
5.90 |
5.36 |
5.36 |
19.9M |
| 2024-04-15 |
6.16 |
6.31 |
5.80 |
5.96 |
15.9M |
| 2024-04-12 |
6.39 |
6.44 |
6.22 |
6.23 |
7.3M |
| 2024-04-11 |
6.29 |
6.47 |
6.25 |
6.38 |
8.9M |
| 2024-04-10 |
6.55 |
6.67 |
6.31 |
6.36 |
12.5M |
| 2024-04-09 |
6.44 |
6.55 |
6.39 |
6.52 |
9.1M |
| 2024-04-08 |
6.62 |
6.63 |
6.36 |
6.37 |
12.2M |
| 2024-04-03 |
6.83 |
6.85 |
6.61 |
6.63 |
9.7M |
| 2024-04-02 |
6.88 |
6.88 |
6.73 |
6.80 |
10.2M |
| 2024-04-01 |
6.79 |
6.91 |
6.75 |
6.88 |
10.5M |
| 2024-03-29 |
6.70 |
6.83 |
6.65 |
6.74 |
9.5M |
| 2024-03-28 |
6.48 |
6.78 |
6.46 |
6.70 |
16.3M |
| 2024-03-27 |
6.80 |
6.88 |
6.48 |
6.48 |
20.8M |
| 2024-03-26 |
6.77 |
7.15 |
6.75 |
6.99 |
31.2M |
| 2024-03-25 |
7.03 |
7.04 |
6.75 |
6.76 |
16.2M |
| 2024-03-22 |
7.21 |
7.23 |
7.02 |
7.07 |
14.7M |
| 2024-03-21 |
7.26 |
7.29 |
7.15 |
7.24 |
15.2M |
| 2024-03-20 |
7.22 |
7.30 |
7.18 |
7.26 |
13.1M |
| 2024-03-19 |
7.33 |
7.40 |
7.23 |
7.23 |
19.6M |
| 2024-03-18 |
7.21 |
7.43 |
7.15 |
7.34 |
27.8M |
| 2024-03-15 |
7.00 |
7.11 |
6.98 |
7.11 |
11.7M |
| 2024-03-14 |
7.20 |
7.22 |
6.96 |
7.05 |
18.2M |
| 2024-03-13 |
7.11 |
7.23 |
7.07 |
7.18 |
21.0M |
| 2024-03-12 |
7.14 |
7.24 |
7.00 |
7.16 |
28.5M |
| 2024-03-11 |
6.94 |
7.21 |
6.94 |
7.15 |
28.5M |
| 2024-03-08 |
6.80 |
7.03 |
6.76 |
6.91 |
17.7M |
| 2024-03-07 |
6.97 |
7.15 |
6.84 |
6.84 |
25.2M |
| 2024-03-06 |
6.73 |
6.97 |
6.72 |
6.93 |
21.0M |
| 2024-03-05 |
6.81 |
6.88 |
6.70 |
6.71 |
18.3M |
| 2024-03-04 |
6.98 |
7.07 |
6.79 |
6.91 |
27.1M |
| 2024-03-01 |
6.93 |
7.26 |
6.83 |
7.08 |
35.9M |
| 2024-02-29 |
6.50 |
6.88 |
6.49 |
6.86 |
34.3M |
| 2024-02-28 |
6.92 |
7.53 |
6.68 |
6.71 |
52.7M |
| 2024-02-27 |
6.77 |
7.05 |
6.68 |
6.98 |
40.9M |
| 2024-02-26 |
6.49 |
7.07 |
6.49 |
6.93 |
47.6M |
| 2024-02-23 |
6.30 |
6.45 |
6.29 |
6.43 |
20.7M |
| 2024-02-22 |
5.99 |
6.30 |
5.94 |
6.28 |
26.0M |
| 2024-02-21 |
6.02 |
6.25 |
5.90 |
6.02 |
20.0M |
| 2024-02-20 |
5.81 |
6.07 |
5.69 |
6.04 |
17.5M |
| 2024-02-19 |
5.62 |
5.85 |
5.62 |
5.81 |
17.1M |
| 2024-02-08 |
5.12 |
5.54 |
5.12 |
5.53 |
19.5M |
| 2024-02-07 |
5.31 |
5.45 |
4.96 |
5.12 |
21.1M |
| 2024-02-06 |
4.89 |
5.43 |
4.75 |
5.29 |
19.6M |
| 2024-02-05 |
5.60 |
5.61 |
5.11 |
5.11 |
17.7M |
| 2024-02-02 |
5.98 |
6.12 |
5.45 |
5.68 |
16.5M |
| 2024-02-01 |
5.97 |
6.14 |
5.94 |
5.99 |
12.5M |
| 2024-01-31 |
6.49 |
6.55 |
6.01 |
6.01 |
16.8M |
| 2024-01-30 |
6.72 |
6.82 |
6.46 |
6.48 |
12.0M |
| 2024-01-29 |
7.02 |
7.08 |
6.78 |
6.78 |
13.6M |
| 2024-01-26 |
7.11 |
7.18 |
7.03 |
7.08 |
13.3M |
| 2024-01-25 |
6.85 |
7.34 |
6.70 |
7.14 |
22.0M |
| 2024-01-24 |
6.92 |
6.98 |
6.56 |
6.83 |
17.2M |
| 2024-01-23 |
6.86 |
7.03 |
6.61 |
6.90 |
14.2M |
| 2024-01-22 |
7.52 |
7.54 |
6.80 |
6.96 |
21.4M |
| 2024-01-19 |
7.80 |
7.84 |
7.56 |
7.56 |
11.2M |
| 2024-01-18 |
7.71 |
7.82 |
7.60 |
7.81 |
14.8M |
| 2024-01-17 |
8.06 |
8.16 |
7.82 |
7.82 |
19.4M |
| 2024-01-16 |
8.23 |
8.28 |
8.02 |
8.17 |
16.1M |
| 2024-01-15 |
8.35 |
8.42 |
8.20 |
8.20 |
14.9M |
| 2024-01-12 |
8.37 |
8.69 |
8.35 |
8.40 |
33.1M |
| 2024-01-11 |
8.05 |
8.72 |
8.05 |
8.47 |
31.7M |
| 2024-01-10 |
8.20 |
8.31 |
7.94 |
8.09 |
17.3M |
| 2024-01-09 |
8.11 |
8.36 |
8.09 |
8.27 |
19.4M |
| 2024-01-08 |
8.13 |
8.31 |
8.02 |
8.18 |
17.2M |
| 2024-01-05 |
8.25 |
8.37 |
8.09 |
8.12 |
16.0M |
| 2024-01-04 |
8.45 |
8.47 |
8.25 |
8.26 |
17.5M |
| 2024-01-03 |
8.61 |
8.69 |
8.40 |
8.50 |
24.3M |
| 2024-01-02 |
8.71 |
8.85 |
8.59 |
8.65 |
26.1M |