| 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 |
29.16 |
29.34 |
28.16 |
28.16 |
1.1M |
| 2024-12-30 |
29.13 |
29.55 |
28.45 |
29.15 |
0.9M |
| 2024-12-27 |
29.60 |
29.80 |
29.19 |
29.31 |
0.9M |
| 2024-12-26 |
28.73 |
29.70 |
28.53 |
29.44 |
1.1M |
| 2024-12-25 |
29.47 |
29.47 |
28.30 |
28.73 |
1.2M |
| 2024-12-24 |
29.05 |
29.97 |
28.84 |
29.50 |
1.1M |
| 2024-12-23 |
30.49 |
30.78 |
28.82 |
29.10 |
1.5M |
| 2024-12-20 |
29.48 |
30.33 |
29.26 |
30.19 |
1.3M |
| 2024-12-19 |
28.85 |
29.63 |
28.80 |
29.48 |
1.0M |
| 2024-12-18 |
28.98 |
29.52 |
28.35 |
29.25 |
1.1M |
| 2024-12-17 |
30.24 |
30.31 |
28.80 |
28.87 |
1.6M |
| 2024-12-16 |
30.45 |
30.97 |
29.99 |
30.22 |
1.4M |
| 2024-12-13 |
30.63 |
30.80 |
30.25 |
30.41 |
1.4M |
| 2024-12-12 |
30.68 |
31.04 |
30.44 |
30.80 |
1.4M |
| 2024-12-11 |
30.44 |
30.83 |
30.37 |
30.68 |
1.4M |
| 2024-12-10 |
30.85 |
31.10 |
30.38 |
30.44 |
2.5M |
| 2024-12-09 |
30.06 |
30.75 |
29.72 |
30.14 |
3.1M |
| 2024-12-06 |
31.36 |
31.60 |
31.07 |
31.17 |
1.4M |
| 2024-12-05 |
31.19 |
31.68 |
31.00 |
31.22 |
1.1M |
| 2024-12-04 |
32.00 |
32.60 |
31.08 |
31.15 |
1.3M |
| 2024-12-03 |
32.06 |
32.35 |
31.68 |
32.03 |
1.2M |
| 2024-12-02 |
31.69 |
32.27 |
31.45 |
32.06 |
1.4M |
| 2024-11-29 |
30.93 |
31.58 |
30.71 |
31.42 |
1.3M |
| 2024-11-28 |
31.19 |
31.43 |
30.83 |
30.90 |
1.2M |
| 2024-11-27 |
30.65 |
31.01 |
29.88 |
31.01 |
1.5M |
| 2024-11-26 |
31.00 |
31.70 |
30.49 |
30.55 |
1.1M |
| 2024-11-25 |
30.75 |
31.15 |
30.23 |
30.93 |
1.3M |
| 2024-11-22 |
32.50 |
32.68 |
30.71 |
30.75 |
1.8M |
| 2024-11-21 |
33.07 |
33.18 |
32.02 |
32.46 |
2.0M |
| 2024-11-20 |
33.22 |
33.59 |
32.68 |
32.87 |
1.9M |
| 2024-11-19 |
31.92 |
33.00 |
31.92 |
32.94 |
1.8M |
| 2024-11-18 |
33.82 |
33.89 |
31.31 |
31.90 |
2.7M |
| 2024-11-15 |
33.85 |
34.98 |
33.28 |
33.32 |
4.1M |
| 2024-11-14 |
35.00 |
36.57 |
34.60 |
34.90 |
5.4M |
| 2024-11-13 |
35.28 |
35.28 |
33.86 |
34.59 |
4.2M |
| 2024-11-12 |
34.30 |
36.30 |
33.88 |
35.83 |
6.1M |
| 2024-11-11 |
33.60 |
34.37 |
33.33 |
34.31 |
3.1M |
| 2024-11-08 |
33.85 |
34.59 |
33.33 |
33.60 |
3.1M |
| 2024-11-07 |
32.97 |
33.80 |
32.50 |
33.71 |
3.5M |
| 2024-11-06 |
32.98 |
33.47 |
32.10 |
32.88 |
3.4M |
| 2024-11-05 |
32.00 |
33.10 |
31.47 |
32.98 |
3.3M |
| 2024-11-04 |
30.80 |
31.79 |
30.70 |
31.67 |
1.7M |
| 2024-11-01 |
32.76 |
33.20 |
30.75 |
30.90 |
3.4M |
| 2024-10-31 |
32.37 |
32.88 |
31.36 |
32.75 |
3.5M |
| 2024-10-30 |
32.82 |
33.66 |
32.14 |
32.47 |
3.5M |
| 2024-10-29 |
35.10 |
35.10 |
32.90 |
33.30 |
5.5M |
| 2024-10-28 |
33.66 |
35.18 |
33.15 |
34.89 |
7.2M |
| 2024-10-25 |
32.78 |
33.88 |
32.78 |
33.21 |
3.5M |
| 2024-10-24 |
32.43 |
33.50 |
32.21 |
33.11 |
2.8M |
| 2024-10-23 |
32.44 |
33.75 |
32.05 |
32.88 |
4.6M |
| 2024-10-22 |
34.01 |
34.04 |
31.70 |
32.60 |
6.5M |
| 2024-10-21 |
35.45 |
35.50 |
33.88 |
34.42 |
7.8M |
| 2024-10-18 |
34.28 |
35.89 |
34.00 |
35.80 |
6.9M |
| 2024-10-17 |
33.07 |
34.18 |
32.97 |
33.79 |
3.6M |
| 2024-10-16 |
32.37 |
33.68 |
31.40 |
33.10 |
3.1M |
| 2024-10-15 |
32.03 |
34.28 |
31.81 |
32.67 |
5.0M |
| 2024-10-14 |
31.50 |
32.39 |
30.43 |
32.29 |
2.7M |
| 2024-10-11 |
32.30 |
33.19 |
30.60 |
31.15 |
2.9M |
| 2024-10-10 |
31.75 |
33.60 |
30.96 |
32.60 |
4.1M |
| 2024-10-09 |
35.70 |
35.70 |
31.50 |
31.75 |
5.9M |
| 2024-10-08 |
40.35 |
40.35 |
34.40 |
37.45 |
8.7M |
| 2024-09-30 |
31.11 |
34.48 |
30.00 |
33.85 |
6.9M |
| 2024-09-27 |
28.33 |
30.60 |
28.33 |
29.91 |
4.7M |
| 2024-09-26 |
28.00 |
28.15 |
27.01 |
28.12 |
2.3M |
| 2024-09-25 |
26.98 |
28.28 |
26.85 |
28.09 |
3.1M |
| 2024-09-24 |
27.85 |
28.14 |
26.17 |
26.98 |
3.2M |
| 2024-09-23 |
28.06 |
28.49 |
27.66 |
27.80 |
0.7M |
| 2024-09-20 |
28.23 |
28.23 |
27.63 |
27.96 |
0.7M |
| 2024-09-19 |
28.00 |
28.53 |
27.50 |
28.32 |
0.9M |
| 2024-09-18 |
28.42 |
28.42 |
27.35 |
27.83 |
0.8M |
| 2024-09-13 |
28.63 |
28.94 |
28.24 |
28.38 |
0.7M |
| 2024-09-12 |
28.61 |
29.00 |
28.44 |
28.63 |
0.7M |
| 2024-09-11 |
28.89 |
28.89 |
28.40 |
28.59 |
0.6M |
| 2024-09-10 |
28.50 |
28.81 |
28.24 |
28.67 |
0.6M |
| 2024-09-09 |
28.00 |
28.56 |
27.66 |
28.41 |
0.7M |
| 2024-09-06 |
28.89 |
28.89 |
27.93 |
28.04 |
1.1M |
| 2024-09-05 |
29.15 |
29.25 |
28.37 |
28.46 |
1.7M |
| 2024-09-04 |
29.06 |
29.58 |
28.58 |
29.15 |
1.7M |
| 2024-09-03 |
29.70 |
30.08 |
28.92 |
29.72 |
2.5M |
| 2024-09-02 |
28.78 |
29.27 |
28.61 |
28.81 |
1.2M |
| 2024-08-30 |
28.99 |
29.60 |
28.52 |
28.67 |
2.7M |
| 2024-08-29 |
27.90 |
29.05 |
27.41 |
28.97 |
2.4M |
| 2024-08-28 |
27.08 |
28.16 |
27.07 |
28.16 |
1.7M |
| 2024-08-27 |
27.34 |
27.52 |
26.97 |
27.20 |
0.9M |
| 2024-08-26 |
26.70 |
27.45 |
26.70 |
27.34 |
0.9M |
| 2024-08-23 |
26.92 |
27.36 |
26.66 |
27.15 |
1.2M |
| 2024-08-22 |
26.46 |
27.66 |
26.46 |
27.22 |
2.1M |
| 2024-08-21 |
26.40 |
27.19 |
26.40 |
26.63 |
1.4M |
| 2024-08-20 |
26.82 |
27.70 |
26.55 |
26.78 |
1.8M |
| 2024-08-19 |
27.13 |
27.21 |
26.12 |
26.68 |
1.5M |
| 2024-08-16 |
26.42 |
27.35 |
26.29 |
27.13 |
2.1M |
| 2024-08-15 |
25.89 |
26.65 |
25.48 |
26.42 |
1.4M |
| 2024-08-14 |
25.58 |
25.90 |
25.30 |
25.87 |
1.0M |
| 2024-08-13 |
24.95 |
25.69 |
24.76 |
25.66 |
0.9M |
| 2024-08-12 |
24.95 |
25.14 |
24.68 |
25.10 |
0.7M |
| 2024-08-09 |
25.05 |
25.56 |
24.91 |
25.02 |
1.0M |
| 2024-08-08 |
25.02 |
25.39 |
24.44 |
24.86 |
0.7M |
| 2024-08-07 |
24.55 |
25.49 |
24.53 |
25.10 |
0.7M |
| 2024-08-06 |
24.85 |
25.13 |
24.42 |
24.85 |
0.7M |
| 2024-08-05 |
25.52 |
25.52 |
24.34 |
24.36 |
1.3M |
| 2024-08-02 |
26.30 |
26.39 |
25.50 |
25.59 |
0.7M |
| 2024-08-01 |
26.40 |
26.68 |
26.21 |
26.30 |
1.0M |
| 2024-07-31 |
25.50 |
26.49 |
25.24 |
26.40 |
1.2M |
| 2024-07-30 |
25.13 |
25.60 |
24.74 |
25.40 |
0.9M |
| 2024-07-29 |
24.73 |
25.79 |
24.68 |
25.61 |
1.6M |
| 2024-07-26 |
24.18 |
24.80 |
24.10 |
24.73 |
0.8M |
| 2024-07-25 |
24.79 |
24.79 |
24.00 |
24.20 |
1.1M |
| 2024-07-24 |
24.81 |
25.24 |
24.60 |
24.69 |
0.8M |
| 2024-07-23 |
25.51 |
25.79 |
25.03 |
25.04 |
0.9M |
| 2024-07-22 |
25.74 |
25.99 |
25.30 |
25.72 |
1.1M |
| 2024-07-19 |
24.94 |
26.08 |
24.91 |
25.52 |
1.2M |
| 2024-07-18 |
25.00 |
25.99 |
24.40 |
25.24 |
1.7M |
| 2024-07-17 |
26.88 |
26.96 |
25.92 |
26.00 |
1.2M |
| 2024-07-16 |
26.48 |
26.98 |
26.30 |
26.87 |
1.2M |
| 2024-07-15 |
27.44 |
27.47 |
26.40 |
26.58 |
1.4M |
| 2024-07-12 |
27.82 |
27.82 |
26.90 |
27.20 |
1.8M |
| 2024-07-11 |
27.20 |
27.99 |
26.73 |
27.82 |
2.2M |
| 2024-07-10 |
27.02 |
27.20 |
26.35 |
26.94 |
2.2M |
| 2024-07-09 |
26.41 |
26.90 |
25.62 |
26.74 |
2.6M |
| 2024-07-08 |
26.20 |
26.77 |
25.78 |
26.10 |
2.1M |
| 2024-07-05 |
26.35 |
26.47 |
25.34 |
26.04 |
2.0M |
| 2024-07-04 |
27.02 |
27.99 |
26.00 |
26.18 |
2.3M |
| 2024-07-03 |
28.25 |
28.49 |
27.53 |
27.57 |
1.4M |
| 2024-07-02 |
28.64 |
28.65 |
27.97 |
28.27 |
1.4M |
| 2024-07-01 |
28.65 |
28.76 |
27.71 |
28.68 |
1.9M |
| 2024-06-28 |
28.50 |
29.47 |
28.50 |
28.75 |
2.1M |
| 2024-06-27 |
29.71 |
30.26 |
28.69 |
28.88 |
2.6M |
| 2024-06-26 |
30.02 |
30.40 |
29.50 |
30.11 |
2.1M |
| 2024-06-25 |
29.74 |
30.29 |
29.21 |
29.58 |
1.9M |
| 2024-06-24 |
30.15 |
31.37 |
29.30 |
29.36 |
2.8M |
| 2024-06-21 |
30.30 |
30.55 |
28.95 |
30.12 |
3.1M |
| 2024-06-20 |
31.44 |
31.95 |
30.40 |
30.49 |
3.0M |
| 2024-06-19 |
31.96 |
32.78 |
31.60 |
31.95 |
3.4M |
| 2024-06-18 |
32.40 |
32.49 |
31.60 |
32.11 |
3.5M |
| 2024-06-17 |
30.88 |
33.00 |
30.80 |
32.42 |
5.4M |
| 2024-06-14 |
30.88 |
32.18 |
29.60 |
31.76 |
5.4M |
| 2024-06-13 |
31.03 |
31.40 |
30.40 |
30.60 |
3.8M |
| 2024-06-12 |
31.00 |
32.27 |
30.47 |
31.62 |
4.1M |
| 2024-06-11 |
32.19 |
32.40 |
30.80 |
31.53 |
5.0M |
| 2024-06-07 |
32.80 |
33.99 |
31.91 |
33.48 |
6.0M |
| 2024-06-06 |
32.19 |
33.48 |
30.90 |
31.42 |
5.9M |
| 2024-06-05 |
32.32 |
34.46 |
31.71 |
32.42 |
8.8M |
| 2024-06-04 |
34.00 |
34.85 |
30.20 |
32.60 |
9.6M |
| 2024-06-03 |
34.70 |
38.88 |
32.80 |
35.35 |
12.2M |
| 2024-05-31 |
33.41 |
37.00 |
32.30 |
35.80 |
13.5M |
| 2024-05-30 |
30.04 |
31.50 |
28.70 |
31.50 |
10.6M |
| 2024-05-29 |
30.51 |
31.48 |
28.22 |
28.48 |
6.8M |
| 2024-05-28 |
25.50 |
30.59 |
25.46 |
28.79 |
6.3M |
| 2024-05-27 |
25.00 |
25.49 |
23.74 |
25.49 |
1.3M |
| 2024-05-24 |
24.86 |
25.05 |
24.30 |
24.80 |
0.9M |
| 2024-05-23 |
25.71 |
25.99 |
25.01 |
25.11 |
0.8M |
| 2024-05-22 |
25.59 |
26.06 |
25.50 |
25.91 |
1.0M |
| 2024-05-21 |
25.93 |
26.19 |
25.60 |
25.84 |
1.2M |
| 2024-05-20 |
25.76 |
26.17 |
25.76 |
25.99 |
1.2M |
| 2024-05-17 |
25.14 |
25.96 |
25.14 |
25.76 |
1.6M |
| 2024-05-16 |
24.64 |
25.47 |
24.59 |
25.21 |
1.0M |
| 2024-05-15 |
25.14 |
25.43 |
24.65 |
24.69 |
0.8M |
| 2024-05-14 |
24.86 |
25.61 |
24.86 |
25.09 |
0.6M |
| 2024-05-13 |
25.14 |
25.41 |
24.77 |
24.96 |
0.7M |
| 2024-05-10 |
25.86 |
25.86 |
25.11 |
25.36 |
1.0M |
| 2024-05-09 |
25.29 |
25.69 |
25.16 |
25.63 |
1.3M |
| 2024-05-08 |
25.94 |
26.19 |
25.14 |
25.28 |
1.4M |
| 2024-05-07 |
26.40 |
26.48 |
25.89 |
26.13 |
1.4M |
| 2024-05-06 |
26.36 |
27.06 |
26.20 |
26.26 |
1.7M |
| 2024-04-30 |
26.19 |
26.50 |
25.99 |
26.11 |
0.8M |
| 2024-04-29 |
25.84 |
26.40 |
25.84 |
25.97 |
1.3M |
| 2024-04-26 |
25.70 |
26.48 |
25.58 |
25.84 |
1.3M |
| 2024-04-25 |
25.57 |
26.19 |
25.35 |
25.74 |
1.1M |
| 2024-04-24 |
24.70 |
25.91 |
24.70 |
25.54 |
0.7M |
| 2024-04-23 |
24.08 |
24.81 |
24.08 |
24.73 |
0.6M |
| 2024-04-22 |
24.43 |
24.56 |
23.64 |
24.29 |
0.5M |
| 2024-04-19 |
24.79 |
24.91 |
24.19 |
24.36 |
0.6M |
| 2024-04-18 |
24.43 |
25.47 |
24.22 |
24.88 |
1.2M |
| 2024-04-17 |
23.31 |
24.76 |
23.01 |
24.41 |
1.1M |
| 2024-04-16 |
24.62 |
25.07 |
22.29 |
22.72 |
1.4M |
| 2024-04-15 |
26.36 |
26.41 |
24.29 |
24.89 |
1.4M |
| 2024-04-12 |
27.66 |
27.97 |
26.27 |
26.37 |
1.8M |
| 2024-04-11 |
26.27 |
27.71 |
25.97 |
27.19 |
1.9M |
| 2024-04-10 |
26.43 |
26.73 |
25.50 |
25.73 |
0.9M |
| 2024-04-09 |
26.00 |
26.64 |
26.00 |
26.56 |
0.7M |
| 2024-04-08 |
27.07 |
27.52 |
25.93 |
26.19 |
0.9M |
| 2024-04-03 |
26.11 |
27.45 |
26.11 |
27.08 |
1.2M |
| 2024-04-02 |
26.44 |
26.57 |
26.07 |
26.43 |
0.7M |
| 2024-04-01 |
25.85 |
27.34 |
25.71 |
26.59 |
1.2M |
| 2024-03-29 |
25.83 |
26.41 |
25.26 |
25.82 |
0.8M |
| 2024-03-28 |
24.43 |
26.51 |
24.39 |
25.93 |
1.6M |
| 2024-03-27 |
26.56 |
26.65 |
24.29 |
24.31 |
1.4M |
| 2024-03-26 |
26.77 |
27.19 |
25.71 |
26.56 |
2.2M |
| 2024-03-25 |
28.01 |
28.43 |
26.68 |
27.09 |
2.6M |
| 2024-03-22 |
25.71 |
28.56 |
25.71 |
27.51 |
3.8M |
| 2024-03-21 |
25.48 |
26.07 |
25.16 |
25.80 |
1.3M |
| 2024-03-20 |
25.56 |
25.81 |
25.19 |
25.39 |
0.9M |
| 2024-03-19 |
25.86 |
25.97 |
25.36 |
25.55 |
1.1M |
| 2024-03-18 |
25.58 |
26.03 |
25.51 |
25.89 |
1.2M |
| 2024-03-15 |
25.45 |
25.89 |
24.93 |
25.44 |
0.9M |
| 2024-03-14 |
26.06 |
26.14 |
25.23 |
25.57 |
1.2M |
| 2024-03-13 |
25.56 |
26.07 |
25.45 |
25.86 |
1.1M |
| 2024-03-12 |
24.79 |
26.68 |
24.64 |
25.68 |
1.8M |
| 2024-03-11 |
24.66 |
24.88 |
24.21 |
24.79 |
1.0M |
| 2024-03-08 |
24.43 |
24.92 |
24.14 |
24.78 |
0.7M |
| 2024-03-07 |
24.76 |
24.99 |
23.57 |
24.38 |
1.1M |
| 2024-03-06 |
24.33 |
25.39 |
24.33 |
24.71 |
1.3M |
| 2024-03-05 |
24.57 |
25.14 |
24.23 |
24.57 |
1.4M |
| 2024-03-04 |
25.52 |
25.92 |
24.72 |
24.88 |
2.7M |
| 2024-03-01 |
27.86 |
27.86 |
24.89 |
25.81 |
4.0M |
| 2024-02-29 |
26.91 |
28.41 |
26.33 |
27.39 |
2.5M |
| 2024-02-28 |
27.50 |
27.92 |
26.21 |
26.91 |
3.4M |
| 2024-02-27 |
23.57 |
28.42 |
23.44 |
27.49 |
3.1M |
| 2024-02-26 |
23.49 |
24.41 |
23.02 |
23.90 |
2.2M |
| 2024-02-23 |
22.66 |
23.56 |
22.38 |
23.49 |
2.2M |
| 2024-02-22 |
22.07 |
22.93 |
22.06 |
22.60 |
1.7M |
| 2024-02-21 |
22.16 |
23.06 |
21.90 |
22.21 |
2.2M |
| 2024-02-20 |
23.09 |
23.09 |
21.64 |
22.23 |
2.0M |
| 2024-02-19 |
19.70 |
22.86 |
19.37 |
22.38 |
3.5M |
| 2024-02-08 |
18.89 |
20.93 |
16.38 |
19.76 |
3.8M |
| 2024-02-07 |
25.00 |
25.00 |
20.00 |
20.00 |
3.3M |
| 2024-02-06 |
25.36 |
26.27 |
22.61 |
25.00 |
2.2M |
| 2024-02-05 |
26.84 |
27.28 |
21.47 |
26.28 |
2.9M |
| 2024-02-02 |
28.25 |
28.27 |
25.71 |
26.84 |
2.1M |
| 2024-02-01 |
30.69 |
30.69 |
26.81 |
28.21 |
2.3M |
| 2024-01-31 |
31.77 |
32.00 |
29.07 |
31.32 |
2.9M |
| 2024-01-30 |
31.43 |
32.27 |
30.43 |
31.68 |
2.5M |
| 2024-01-29 |
31.64 |
32.77 |
30.70 |
31.65 |
2.7M |
| 2024-01-26 |
29.43 |
31.36 |
29.43 |
31.27 |
3.1M |
| 2024-01-25 |
26.65 |
29.35 |
25.71 |
29.29 |
3.3M |
| 2024-01-24 |
27.36 |
27.61 |
25.15 |
26.88 |
1.9M |
| 2024-01-23 |
27.11 |
27.76 |
24.20 |
27.76 |
1.2M |
| 2024-01-22 |
27.59 |
28.12 |
26.79 |
27.08 |
1.6M |
| 2024-01-19 |
26.92 |
27.82 |
26.14 |
27.57 |
1.8M |
| 2024-01-18 |
26.64 |
27.02 |
25.77 |
26.92 |
1.0M |
| 2024-01-17 |
27.26 |
27.61 |
26.54 |
26.64 |
0.6M |
| 2024-01-16 |
28.57 |
28.57 |
26.71 |
27.01 |
0.9M |
| 2024-01-15 |
28.42 |
28.42 |
27.63 |
27.79 |
1.2M |
| 2024-01-12 |
28.91 |
29.20 |
28.26 |
28.56 |
1.2M |
| 2024-01-11 |
27.64 |
28.71 |
27.64 |
28.65 |
1.6M |
| 2024-01-10 |
27.87 |
28.23 |
27.29 |
27.64 |
1.1M |
| 2024-01-09 |
27.63 |
28.23 |
27.14 |
28.18 |
1.2M |
| 2024-01-08 |
28.45 |
28.45 |
27.27 |
27.57 |
0.9M |
| 2024-01-05 |
28.50 |
29.00 |
27.84 |
28.24 |
0.8M |
| 2024-01-04 |
28.90 |
28.90 |
28.41 |
28.50 |
0.6M |
| 2024-01-03 |
29.37 |
29.58 |
28.54 |
28.79 |
0.9M |
| 2024-01-02 |
29.90 |
30.03 |
29.37 |
29.38 |
1.1M |