| 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 |
1.30 |
1.36 |
1.30 |
1.30 |
359.1M |
| 2024-12-30 |
1.30 |
1.31 |
1.29 |
1.30 |
222.7M |
| 2024-12-27 |
1.29 |
1.30 |
1.29 |
1.30 |
104.2M |
| 2024-12-26 |
1.30 |
1.30 |
1.29 |
1.30 |
117.6M |
| 2024-12-25 |
1.29 |
1.31 |
1.29 |
1.30 |
169.8M |
| 2024-12-24 |
1.27 |
1.30 |
1.27 |
1.29 |
199.4M |
| 2024-12-23 |
1.26 |
1.28 |
1.26 |
1.27 |
110.9M |
| 2024-12-20 |
1.26 |
1.26 |
1.26 |
1.26 |
51.3M |
| 2024-12-19 |
1.27 |
1.27 |
1.26 |
1.26 |
201.7M |
| 2024-12-18 |
1.26 |
1.28 |
1.26 |
1.28 |
277.9M |
| 2024-12-17 |
1.27 |
1.27 |
1.26 |
1.26 |
182.0M |
| 2024-12-16 |
1.27 |
1.28 |
1.26 |
1.27 |
163.2M |
| 2024-12-13 |
1.29 |
1.29 |
1.26 |
1.27 |
145.1M |
| 2024-12-12 |
1.27 |
1.29 |
1.27 |
1.29 |
67.0M |
| 2024-12-11 |
1.28 |
1.28 |
1.27 |
1.27 |
110.5M |
| 2024-12-10 |
1.30 |
1.30 |
1.27 |
1.27 |
139.0M |
| 2024-12-09 |
1.26 |
1.27 |
1.25 |
1.26 |
147.9M |
| 2024-12-06 |
1.25 |
1.27 |
1.25 |
1.26 |
93.7M |
| 2024-12-05 |
1.25 |
1.25 |
1.24 |
1.25 |
203.1M |
| 2024-12-04 |
1.26 |
1.26 |
1.24 |
1.25 |
143.9M |
| 2024-12-03 |
1.23 |
1.26 |
1.23 |
1.25 |
148.8M |
| 2024-12-02 |
1.22 |
1.23 |
1.22 |
1.22 |
81.7M |
| 2024-11-29 |
1.22 |
1.23 |
1.21 |
1.21 |
77.8M |
| 2024-11-28 |
1.22 |
1.22 |
1.21 |
1.22 |
33.7M |
| 2024-11-27 |
1.21 |
1.22 |
1.21 |
1.22 |
29.5M |
| 2024-11-26 |
1.21 |
1.22 |
1.21 |
1.21 |
41.1M |
| 2024-11-25 |
1.22 |
1.22 |
1.21 |
1.22 |
71.7M |
| 2024-11-22 |
1.25 |
1.25 |
1.21 |
1.21 |
67.5M |
| 2024-11-21 |
1.25 |
1.25 |
1.25 |
1.25 |
51.2M |
| 2024-11-20 |
1.24 |
1.26 |
1.24 |
1.25 |
94.6M |
| 2024-11-19 |
1.25 |
1.25 |
1.24 |
1.25 |
110.9M |
| 2024-11-18 |
1.23 |
1.26 |
1.23 |
1.24 |
121.8M |
| 2024-11-15 |
1.22 |
1.24 |
1.22 |
1.23 |
140.9M |
| 2024-11-14 |
1.23 |
1.24 |
1.22 |
1.22 |
49.9M |
| 2024-11-13 |
1.23 |
1.24 |
1.23 |
1.23 |
104.0M |
| 2024-11-12 |
1.26 |
1.27 |
1.23 |
1.23 |
115.6M |
| 2024-11-11 |
1.26 |
1.26 |
1.25 |
1.25 |
115.9M |
| 2024-11-08 |
1.30 |
1.30 |
1.27 |
1.27 |
90.0M |
| 2024-11-07 |
1.26 |
1.29 |
1.26 |
1.29 |
178.4M |
| 2024-11-06 |
1.26 |
1.27 |
1.25 |
1.26 |
170.5M |
| 2024-11-05 |
1.24 |
1.27 |
1.24 |
1.26 |
175.3M |
| 2024-11-04 |
1.25 |
1.26 |
1.24 |
1.24 |
203.2M |
| 2024-11-01 |
1.24 |
1.26 |
1.23 |
1.24 |
173.1M |
| 2024-10-31 |
1.24 |
1.25 |
1.23 |
1.23 |
149.7M |
| 2024-10-30 |
1.26 |
1.26 |
1.24 |
1.24 |
184.8M |
| 2024-10-29 |
1.27 |
1.27 |
1.26 |
1.26 |
133.4M |
| 2024-10-28 |
1.26 |
1.27 |
1.26 |
1.27 |
166.4M |
| 2024-10-25 |
1.27 |
1.27 |
1.26 |
1.26 |
109.4M |
| 2024-10-24 |
1.27 |
1.27 |
1.26 |
1.27 |
71.8M |
| 2024-10-23 |
1.27 |
1.29 |
1.27 |
1.27 |
134.2M |
| 2024-10-22 |
1.27 |
1.28 |
1.26 |
1.27 |
86.9M |
| 2024-10-21 |
1.28 |
1.28 |
1.26 |
1.27 |
67.9M |
| 2024-10-18 |
1.26 |
1.29 |
1.25 |
1.27 |
125.0M |
| 2024-10-17 |
1.27 |
1.29 |
1.25 |
1.25 |
120.3M |
| 2024-10-16 |
1.23 |
1.27 |
1.23 |
1.27 |
168.4M |
| 2024-10-15 |
1.27 |
1.29 |
1.24 |
1.25 |
74.1M |
| 2024-10-14 |
1.27 |
1.29 |
1.25 |
1.29 |
239.3M |
| 2024-10-11 |
1.28 |
1.28 |
1.23 |
1.24 |
156.2M |
| 2024-10-10 |
1.23 |
1.29 |
1.23 |
1.26 |
154.4M |
| 2024-10-09 |
1.27 |
1.29 |
1.20 |
1.21 |
389.5M |
| 2024-10-08 |
1.39 |
1.39 |
1.26 |
1.29 |
241.7M |
| 2024-09-30 |
1.26 |
1.28 |
1.23 |
1.26 |
216.5M |
| 2024-09-27 |
1.23 |
1.25 |
1.21 |
1.23 |
96.5M |
| 2024-09-26 |
1.19 |
1.22 |
1.18 |
1.21 |
123.7M |
| 2024-09-25 |
1.20 |
1.23 |
1.19 |
1.19 |
236.9M |
| 2024-09-24 |
1.16 |
1.18 |
1.16 |
1.18 |
145.3M |
| 2024-09-23 |
1.13 |
1.15 |
1.13 |
1.15 |
73.7M |
| 2024-09-20 |
1.14 |
1.15 |
1.13 |
1.13 |
82.8M |
| 2024-09-19 |
1.13 |
1.13 |
1.13 |
1.13 |
0.1M |
| 2024-09-18 |
1.12 |
1.13 |
1.12 |
1.13 |
51.2M |
| 2024-09-13 |
1.10 |
1.11 |
1.10 |
1.11 |
49.0M |
| 2024-09-12 |
1.09 |
1.10 |
1.08 |
1.10 |
66.2M |
| 2024-09-11 |
1.10 |
1.10 |
1.08 |
1.08 |
119.6M |
| 2024-09-10 |
1.10 |
1.11 |
1.10 |
1.11 |
61.3M |
| 2024-09-09 |
1.12 |
1.12 |
1.10 |
1.10 |
46.4M |
| 2024-09-06 |
1.12 |
1.13 |
1.12 |
1.12 |
11.6M |
| 2024-09-05 |
1.12 |
1.12 |
1.12 |
1.12 |
53.6M |
| 2024-09-04 |
1.13 |
1.13 |
1.11 |
1.12 |
102.4M |
| 2024-09-03 |
1.14 |
1.15 |
1.13 |
1.14 |
78.6M |
| 2024-09-02 |
1.16 |
1.16 |
1.14 |
1.14 |
91.1M |
| 2024-08-30 |
1.16 |
1.17 |
1.15 |
1.16 |
55.9M |
| 2024-08-29 |
1.16 |
1.16 |
1.15 |
1.15 |
64.8M |
| 2024-08-28 |
1.16 |
1.17 |
1.16 |
1.16 |
60.8M |
| 2024-08-27 |
1.16 |
1.17 |
1.16 |
1.17 |
74.3M |
| 2024-08-26 |
1.15 |
1.16 |
1.14 |
1.16 |
71.3M |
| 2024-08-23 |
1.14 |
1.14 |
1.14 |
1.14 |
38.9M |
| 2024-08-22 |
1.14 |
1.14 |
1.13 |
1.14 |
32.7M |
| 2024-08-21 |
1.14 |
1.14 |
1.13 |
1.14 |
41.5M |
| 2024-08-20 |
1.16 |
1.17 |
1.14 |
1.15 |
46.3M |
| 2024-08-19 |
1.15 |
1.16 |
1.15 |
1.16 |
62.4M |
| 2024-08-16 |
1.14 |
1.15 |
1.14 |
1.15 |
66.4M |
| 2024-08-15 |
1.13 |
1.15 |
1.13 |
1.14 |
73.4M |
| 2024-08-14 |
1.14 |
1.14 |
1.13 |
1.13 |
44.2M |
| 2024-08-13 |
1.13 |
1.14 |
1.13 |
1.14 |
43.0M |
| 2024-08-12 |
1.13 |
1.14 |
1.13 |
1.13 |
50.4M |
| 2024-08-09 |
1.14 |
1.15 |
1.13 |
1.14 |
55.9M |
| 2024-08-08 |
1.12 |
1.14 |
1.12 |
1.13 |
48.1M |
| 2024-08-07 |
1.11 |
1.13 |
1.11 |
1.12 |
75.7M |
| 2024-08-06 |
1.12 |
1.12 |
1.11 |
1.11 |
39.7M |
| 2024-08-05 |
1.14 |
1.14 |
1.10 |
1.12 |
94.2M |
| 2024-08-02 |
1.15 |
1.15 |
1.14 |
1.14 |
64.3M |
| 2024-08-01 |
1.15 |
1.16 |
1.14 |
1.16 |
44.2M |
| 2024-07-31 |
1.14 |
1.15 |
1.13 |
1.15 |
69.4M |
| 2024-07-30 |
1.15 |
1.15 |
1.14 |
1.14 |
68.9M |
| 2024-07-29 |
1.14 |
1.16 |
1.14 |
1.16 |
59.4M |
| 2024-07-26 |
1.15 |
1.15 |
1.13 |
1.13 |
97.0M |
| 2024-07-25 |
1.16 |
1.17 |
1.14 |
1.14 |
79.9M |
| 2024-07-24 |
1.16 |
1.17 |
1.15 |
1.16 |
83.5M |
| 2024-07-23 |
1.15 |
1.17 |
1.15 |
1.16 |
82.3M |
| 2024-07-22 |
1.15 |
1.15 |
1.13 |
1.15 |
76.3M |
| 2024-07-19 |
1.17 |
1.17 |
1.14 |
1.15 |
88.1M |
| 2024-07-18 |
1.17 |
1.18 |
1.17 |
1.17 |
179.8M |
| 2024-07-17 |
1.18 |
1.18 |
1.17 |
1.17 |
81.4M |
| 2024-07-16 |
1.19 |
1.19 |
1.18 |
1.18 |
51.4M |
| 2024-07-15 |
1.20 |
1.20 |
1.19 |
1.19 |
86.9M |
| 2024-07-12 |
1.18 |
1.20 |
1.18 |
1.20 |
42.2M |
| 2024-07-11 |
1.17 |
1.18 |
1.17 |
1.18 |
53.7M |
| 2024-07-10 |
1.18 |
1.18 |
1.16 |
1.16 |
90.3M |
| 2024-07-09 |
1.18 |
1.18 |
1.17 |
1.18 |
41.1M |
| 2024-07-08 |
1.19 |
1.19 |
1.18 |
1.18 |
51.2M |
| 2024-07-05 |
1.20 |
1.20 |
1.18 |
1.19 |
65.9M |
| 2024-07-04 |
1.20 |
1.21 |
1.19 |
1.20 |
58.4M |
| 2024-07-03 |
1.19 |
1.20 |
1.19 |
1.19 |
120.0M |
| 2024-07-02 |
1.19 |
1.20 |
1.18 |
1.19 |
128.4M |
| 2024-07-01 |
1.17 |
1.19 |
1.17 |
1.19 |
70.3M |
| 2024-06-28 |
1.15 |
1.18 |
1.15 |
1.17 |
74.6M |
| 2024-06-27 |
1.17 |
1.17 |
1.15 |
1.15 |
60.4M |
| 2024-06-26 |
1.16 |
1.17 |
1.15 |
1.17 |
76.1M |
| 2024-06-25 |
1.16 |
1.17 |
1.16 |
1.16 |
63.6M |
| 2024-06-24 |
1.16 |
1.16 |
1.15 |
1.15 |
47.2M |
| 2024-06-21 |
1.17 |
1.17 |
1.16 |
1.16 |
52.0M |
| 2024-06-20 |
1.18 |
1.19 |
1.17 |
1.17 |
100.3M |
| 2024-06-19 |
1.15 |
1.18 |
1.15 |
1.17 |
155.4M |
| 2024-06-18 |
1.14 |
1.15 |
1.13 |
1.15 |
50.9M |
| 2024-06-17 |
1.15 |
1.15 |
1.13 |
1.14 |
34.1M |
| 2024-06-14 |
1.14 |
1.16 |
1.14 |
1.15 |
22.7M |
| 2024-06-13 |
1.14 |
1.15 |
1.14 |
1.14 |
37.4M |
| 2024-06-12 |
1.15 |
1.15 |
1.13 |
1.14 |
34.2M |
| 2024-06-11 |
1.16 |
1.16 |
1.13 |
1.14 |
69.4M |
| 2024-06-07 |
1.17 |
1.17 |
1.16 |
1.17 |
42.8M |
| 2024-06-06 |
1.16 |
1.18 |
1.16 |
1.16 |
42.5M |
| 2024-06-05 |
1.18 |
1.18 |
1.16 |
1.16 |
48.1M |
| 2024-06-04 |
1.17 |
1.17 |
1.16 |
1.17 |
39.6M |
| 2024-06-03 |
1.16 |
1.18 |
1.16 |
1.17 |
53.0M |
| 2024-05-31 |
1.16 |
1.17 |
1.16 |
1.16 |
68.4M |
| 2024-05-30 |
1.17 |
1.18 |
1.15 |
1.15 |
64.1M |
| 2024-05-29 |
1.19 |
1.19 |
1.17 |
1.18 |
72.7M |
| 2024-05-28 |
1.19 |
1.22 |
1.19 |
1.19 |
189.2M |
| 2024-05-27 |
1.17 |
1.20 |
1.17 |
1.19 |
94.8M |
| 2024-05-24 |
1.18 |
1.19 |
1.17 |
1.17 |
56.3M |
| 2024-05-23 |
1.19 |
1.19 |
1.17 |
1.18 |
64.8M |
| 2024-05-22 |
1.19 |
1.20 |
1.19 |
1.20 |
57.6M |
| 2024-05-21 |
1.20 |
1.21 |
1.19 |
1.19 |
112.3M |
| 2024-05-20 |
1.21 |
1.21 |
1.20 |
1.21 |
62.6M |
| 2024-05-17 |
1.19 |
1.21 |
1.19 |
1.20 |
145.9M |
| 2024-05-16 |
1.16 |
1.20 |
1.16 |
1.19 |
177.5M |
| 2024-05-15 |
1.17 |
1.17 |
1.16 |
1.16 |
58.3M |
| 2024-05-14 |
1.18 |
1.19 |
1.17 |
1.17 |
94.6M |
| 2024-05-13 |
1.17 |
1.18 |
1.17 |
1.18 |
139.3M |
| 2024-05-10 |
1.12 |
1.17 |
1.12 |
1.17 |
238.7M |
| 2024-05-09 |
1.10 |
1.12 |
1.10 |
1.11 |
53.5M |
| 2024-05-08 |
1.10 |
1.11 |
1.10 |
1.10 |
53.3M |
| 2024-05-07 |
1.10 |
1.11 |
1.10 |
1.10 |
106.6M |
| 2024-05-06 |
1.11 |
1.11 |
1.10 |
1.11 |
37.3M |
| 2024-04-30 |
1.10 |
1.11 |
1.09 |
1.10 |
50.3M |
| 2024-04-29 |
1.08 |
1.11 |
1.08 |
1.10 |
586.3M |
| 2024-04-26 |
1.08 |
1.09 |
1.08 |
1.08 |
113.1M |
| 2024-04-25 |
1.07 |
1.08 |
1.07 |
1.08 |
107.7M |
| 2024-04-24 |
1.05 |
1.07 |
1.05 |
1.07 |
97.8M |
| 2024-04-23 |
1.05 |
1.06 |
1.04 |
1.05 |
67.3M |
| 2024-04-22 |
1.05 |
1.06 |
1.05 |
1.05 |
67.3M |
| 2024-04-19 |
1.05 |
1.05 |
1.04 |
1.05 |
86.8M |
| 2024-04-18 |
1.04 |
1.06 |
1.04 |
1.05 |
86.1M |
| 2024-04-17 |
1.04 |
1.04 |
1.04 |
1.04 |
48.1M |
| 2024-04-16 |
1.04 |
1.05 |
1.04 |
1.04 |
56.8M |
| 2024-04-15 |
1.03 |
1.05 |
1.03 |
1.04 |
77.3M |
| 2024-04-12 |
1.05 |
1.05 |
1.04 |
1.04 |
60.2M |
| 2024-04-11 |
1.05 |
1.06 |
1.04 |
1.06 |
74.4M |
| 2024-04-10 |
1.05 |
1.06 |
1.05 |
1.06 |
86.1M |
| 2024-04-09 |
1.05 |
1.06 |
1.05 |
1.05 |
37.5M |
| 2024-04-08 |
1.04 |
1.05 |
1.03 |
1.05 |
41.6M |
| 2024-04-03 |
1.05 |
1.05 |
1.05 |
1.05 |
30.3M |
| 2024-04-02 |
1.05 |
1.06 |
1.05 |
1.05 |
45.5M |
| 2024-04-01 |
1.04 |
1.05 |
1.04 |
1.05 |
16.0M |
| 2024-03-29 |
1.04 |
1.04 |
1.03 |
1.04 |
22.4M |
| 2024-03-28 |
1.04 |
1.04 |
1.02 |
1.03 |
113.0M |
| 2024-03-27 |
1.05 |
1.05 |
1.04 |
1.04 |
74.9M |
| 2024-03-26 |
1.06 |
1.06 |
1.04 |
1.05 |
75.3M |
| 2024-03-25 |
1.06 |
1.07 |
1.06 |
1.06 |
50.2M |
| 2024-03-22 |
1.07 |
1.07 |
1.06 |
1.06 |
104.0M |
| 2024-03-21 |
1.06 |
1.07 |
1.06 |
1.07 |
67.7M |
| 2024-03-20 |
1.05 |
1.06 |
1.05 |
1.05 |
31.2M |
| 2024-03-19 |
1.06 |
1.06 |
1.05 |
1.05 |
81.5M |
| 2024-03-18 |
1.06 |
1.06 |
1.06 |
1.06 |
74.3M |
| 2024-03-15 |
1.06 |
1.07 |
1.05 |
1.06 |
44.2M |
| 2024-03-14 |
1.07 |
1.07 |
1.06 |
1.07 |
69.1M |
| 2024-03-13 |
1.07 |
1.07 |
1.06 |
1.06 |
99.1M |
| 2024-03-12 |
1.06 |
1.07 |
1.05 |
1.07 |
123.9M |
| 2024-03-11 |
1.07 |
1.07 |
1.05 |
1.06 |
90.9M |
| 2024-03-08 |
1.05 |
1.07 |
1.05 |
1.07 |
48.8M |
| 2024-03-07 |
1.05 |
1.07 |
1.05 |
1.05 |
76.2M |
| 2024-03-06 |
1.05 |
1.05 |
1.04 |
1.05 |
118.8M |
| 2024-03-05 |
1.05 |
1.05 |
1.04 |
1.05 |
79.1M |
| 2024-03-04 |
1.05 |
1.06 |
1.05 |
1.05 |
80.6M |
| 2024-03-01 |
1.06 |
1.06 |
1.05 |
1.05 |
61.4M |
| 2024-02-29 |
1.07 |
1.07 |
1.06 |
1.06 |
62.1M |
| 2024-02-28 |
1.07 |
1.08 |
1.07 |
1.07 |
109.2M |
| 2024-02-27 |
1.07 |
1.07 |
1.06 |
1.07 |
94.3M |
| 2024-02-26 |
1.08 |
1.08 |
1.07 |
1.07 |
77.6M |
| 2024-02-23 |
1.08 |
1.10 |
1.08 |
1.09 |
101.1M |
| 2024-02-22 |
1.06 |
1.09 |
1.05 |
1.08 |
137.7M |
| 2024-02-21 |
1.05 |
1.08 |
1.05 |
1.06 |
117.5M |
| 2024-02-20 |
1.05 |
1.06 |
1.04 |
1.05 |
53.0M |
| 2024-02-19 |
1.03 |
1.06 |
1.03 |
1.06 |
86.7M |
| 2024-02-08 |
1.11 |
1.11 |
1.02 |
1.03 |
93.7M |
| 2024-02-07 |
1.04 |
1.05 |
1.03 |
1.04 |
81.6M |
| 2024-02-06 |
1.01 |
1.03 |
1.01 |
1.03 |
55.4M |
| 2024-02-05 |
1.01 |
1.02 |
1.00 |
1.02 |
75.4M |
| 2024-02-02 |
1.01 |
1.03 |
1.01 |
1.01 |
103.3M |
| 2024-02-01 |
1.01 |
1.02 |
1.01 |
1.01 |
67.1M |
| 2024-01-31 |
1.01 |
1.02 |
1.01 |
1.01 |
75.7M |
| 2024-01-30 |
1.03 |
1.03 |
1.01 |
1.02 |
84.9M |
| 2024-01-29 |
1.03 |
1.05 |
1.03 |
1.03 |
151.8M |
| 2024-01-26 |
1.03 |
1.04 |
1.02 |
1.03 |
108.5M |
| 2024-01-25 |
1.00 |
1.03 |
0.99 |
1.03 |
178.9M |
| 2024-01-24 |
0.97 |
0.99 |
0.97 |
0.99 |
49.7M |
| 2024-01-23 |
0.95 |
0.98 |
0.95 |
0.97 |
51.1M |
| 2024-01-22 |
0.98 |
0.98 |
0.95 |
0.95 |
115.8M |
| 2024-01-19 |
0.99 |
0.99 |
0.98 |
0.98 |
48.1M |
| 2024-01-18 |
0.98 |
0.99 |
0.98 |
0.99 |
49.2M |
| 2024-01-17 |
1.01 |
1.01 |
0.98 |
0.98 |
94.3M |
| 2024-01-16 |
1.02 |
1.03 |
1.01 |
1.01 |
67.8M |
| 2024-01-15 |
1.01 |
1.03 |
1.01 |
1.02 |
71.9M |
| 2024-01-12 |
1.01 |
1.02 |
1.01 |
1.01 |
33.3M |
| 2024-01-11 |
1.01 |
1.02 |
1.00 |
1.01 |
33.7M |
| 2024-01-10 |
1.02 |
1.02 |
1.01 |
1.01 |
55.8M |
| 2024-01-09 |
1.01 |
1.02 |
1.01 |
1.02 |
77.4M |
| 2024-01-08 |
1.03 |
1.04 |
1.01 |
1.01 |
104.7M |
| 2024-01-05 |
1.02 |
1.04 |
1.02 |
1.03 |
144.7M |
| 2024-01-04 |
1.02 |
1.03 |
1.02 |
1.02 |
58.1M |
| 2024-01-03 |
1.02 |
1.02 |
1.02 |
1.02 |
46.2M |
| 2024-01-02 |
1.02 |
1.02 |
1.02 |
1.02 |
51.0M |