| 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 |
57.77 |
58.50 |
55.00 |
55.52 |
2.3M |
| 2024-12-30 |
57.87 |
59.68 |
56.35 |
58.00 |
2.2M |
| 2024-12-27 |
56.02 |
58.50 |
55.50 |
56.98 |
2.2M |
| 2024-12-26 |
56.33 |
58.00 |
55.37 |
56.20 |
2.4M |
| 2024-12-25 |
54.78 |
58.00 |
54.38 |
57.73 |
3.0M |
| 2024-12-24 |
55.57 |
56.87 |
53.80 |
54.94 |
1.9M |
| 2024-12-23 |
58.81 |
60.77 |
55.03 |
55.57 |
3.0M |
| 2024-12-20 |
54.04 |
60.50 |
54.00 |
59.30 |
5.4M |
| 2024-12-19 |
52.86 |
54.60 |
52.00 |
53.85 |
2.1M |
| 2024-12-18 |
51.42 |
53.80 |
49.20 |
52.97 |
2.8M |
| 2024-12-17 |
49.62 |
52.00 |
49.53 |
51.35 |
3.0M |
| 2024-12-16 |
48.51 |
50.99 |
48.50 |
49.62 |
1.9M |
| 2024-12-13 |
50.00 |
50.48 |
48.20 |
48.91 |
1.7M |
| 2024-12-12 |
48.99 |
51.73 |
48.82 |
50.74 |
2.4M |
| 2024-12-11 |
48.70 |
50.19 |
48.16 |
49.45 |
1.5M |
| 2024-12-10 |
48.96 |
49.88 |
48.12 |
48.59 |
1.6M |
| 2024-12-09 |
49.00 |
49.38 |
47.04 |
47.65 |
1.2M |
| 2024-12-06 |
48.99 |
49.40 |
48.05 |
48.79 |
1.0M |
| 2024-12-05 |
48.25 |
49.87 |
47.80 |
48.83 |
1.1M |
| 2024-12-04 |
49.60 |
50.00 |
48.08 |
48.19 |
1.1M |
| 2024-12-03 |
50.20 |
50.80 |
48.50 |
49.70 |
1.3M |
| 2024-12-02 |
50.05 |
51.00 |
49.50 |
50.01 |
1.4M |
| 2024-11-29 |
48.88 |
50.99 |
48.79 |
50.05 |
1.3M |
| 2024-11-28 |
50.76 |
51.20 |
48.85 |
49.10 |
1.2M |
| 2024-11-27 |
49.64 |
50.75 |
48.53 |
50.75 |
1.0M |
| 2024-11-26 |
49.51 |
50.36 |
48.80 |
49.52 |
0.6M |
| 2024-11-25 |
50.01 |
51.83 |
48.00 |
49.73 |
1.5M |
| 2024-11-22 |
52.81 |
53.75 |
49.74 |
49.74 |
1.7M |
| 2024-11-21 |
52.95 |
54.44 |
52.00 |
53.18 |
1.5M |
| 2024-11-20 |
52.00 |
55.65 |
52.00 |
53.24 |
2.4M |
| 2024-11-19 |
51.63 |
52.52 |
49.92 |
52.34 |
1.8M |
| 2024-11-18 |
54.27 |
55.66 |
50.58 |
51.63 |
2.0M |
| 2024-11-15 |
53.88 |
57.07 |
53.05 |
53.16 |
1.8M |
| 2024-11-14 |
56.53 |
57.60 |
53.54 |
53.90 |
2.3M |
| 2024-11-13 |
58.35 |
58.89 |
55.77 |
57.21 |
3.3M |
| 2024-11-12 |
54.91 |
59.80 |
53.77 |
58.49 |
6.4M |
| 2024-11-11 |
56.05 |
57.52 |
53.30 |
54.88 |
4.4M |
| 2024-11-08 |
49.19 |
57.50 |
49.19 |
55.60 |
6.8M |
| 2024-11-07 |
48.49 |
49.41 |
47.77 |
48.81 |
2.1M |
| 2024-11-06 |
49.82 |
50.33 |
48.00 |
49.12 |
2.0M |
| 2024-11-05 |
48.88 |
51.60 |
47.90 |
49.63 |
2.6M |
| 2024-11-04 |
46.24 |
48.81 |
45.80 |
48.53 |
2.0M |
| 2024-11-01 |
49.99 |
50.17 |
46.66 |
46.81 |
2.7M |
| 2024-10-31 |
50.42 |
51.88 |
48.80 |
50.28 |
3.4M |
| 2024-10-30 |
53.96 |
53.96 |
45.00 |
50.42 |
4.7M |
| 2024-10-29 |
55.00 |
57.77 |
54.13 |
54.39 |
6.5M |
| 2024-10-28 |
52.50 |
53.47 |
50.27 |
53.29 |
3.1M |
| 2024-10-25 |
52.74 |
53.90 |
50.00 |
53.19 |
3.6M |
| 2024-10-24 |
54.16 |
54.16 |
51.10 |
51.73 |
2.5M |
| 2024-10-23 |
53.40 |
56.68 |
51.08 |
53.98 |
3.6M |
| 2024-10-22 |
56.00 |
56.50 |
51.99 |
53.03 |
3.4M |
| 2024-10-21 |
55.21 |
58.20 |
54.30 |
56.30 |
4.2M |
| 2024-10-18 |
53.89 |
56.80 |
53.01 |
55.20 |
4.6M |
| 2024-10-17 |
53.85 |
57.50 |
53.50 |
54.22 |
4.2M |
| 2024-10-16 |
53.00 |
54.26 |
51.68 |
53.35 |
3.3M |
| 2024-10-15 |
50.50 |
58.96 |
50.10 |
54.00 |
6.9M |
| 2024-10-14 |
48.00 |
51.37 |
46.23 |
50.50 |
5.8M |
| 2024-10-11 |
58.21 |
61.38 |
47.68 |
48.80 |
9.0M |
| 2024-10-10 |
60.11 |
64.42 |
58.00 |
59.60 |
7.2M |
| 2024-10-09 |
62.00 |
66.67 |
56.28 |
59.82 |
8.8M |
| 2024-10-08 |
61.00 |
62.66 |
55.22 |
62.66 |
7.1M |
| 2024-09-30 |
45.07 |
52.22 |
45.07 |
52.22 |
3.7M |
| 2024-09-27 |
41.10 |
44.00 |
40.03 |
43.52 |
2.5M |
| 2024-09-26 |
39.68 |
41.19 |
39.40 |
41.03 |
1.8M |
| 2024-09-25 |
40.30 |
41.41 |
39.60 |
40.07 |
1.6M |
| 2024-09-24 |
39.31 |
41.57 |
39.28 |
40.49 |
1.7M |
| 2024-09-23 |
38.41 |
39.69 |
37.60 |
39.15 |
1.0M |
| 2024-09-20 |
37.69 |
39.20 |
37.56 |
38.87 |
0.9M |
| 2024-09-19 |
37.29 |
38.50 |
36.62 |
37.98 |
0.7M |
| 2024-09-18 |
37.50 |
37.80 |
36.53 |
37.29 |
0.5M |
| 2024-09-13 |
38.70 |
38.86 |
37.30 |
37.56 |
0.5M |
| 2024-09-12 |
38.21 |
38.97 |
38.10 |
38.53 |
0.6M |
| 2024-09-11 |
38.15 |
39.34 |
38.12 |
38.50 |
0.5M |
| 2024-09-10 |
38.53 |
39.14 |
38.30 |
38.90 |
0.6M |
| 2024-09-09 |
38.91 |
40.00 |
38.00 |
38.71 |
1.4M |
| 2024-09-06 |
37.17 |
39.38 |
36.80 |
39.00 |
1.3M |
| 2024-09-05 |
38.54 |
38.82 |
37.37 |
37.86 |
1.3M |
| 2024-09-04 |
39.07 |
39.44 |
37.55 |
38.82 |
2.0M |
| 2024-09-03 |
36.70 |
41.61 |
36.55 |
40.00 |
2.8M |
| 2024-09-02 |
35.36 |
38.00 |
34.80 |
37.07 |
1.4M |
| 2024-08-30 |
34.75 |
37.06 |
34.75 |
35.60 |
0.7M |
| 2024-08-29 |
34.38 |
35.18 |
33.54 |
34.96 |
0.6M |
| 2024-08-28 |
34.74 |
35.35 |
34.30 |
34.47 |
0.4M |
| 2024-08-27 |
35.71 |
36.01 |
34.70 |
34.83 |
0.5M |
| 2024-08-26 |
36.55 |
37.00 |
35.71 |
36.12 |
0.6M |
| 2024-08-23 |
35.59 |
37.57 |
35.03 |
36.83 |
0.9M |
| 2024-08-22 |
36.69 |
37.48 |
35.80 |
35.92 |
0.7M |
| 2024-08-21 |
36.48 |
37.87 |
36.21 |
36.68 |
0.9M |
| 2024-08-20 |
38.30 |
39.87 |
36.10 |
36.62 |
1.4M |
| 2024-08-19 |
39.00 |
39.50 |
37.33 |
38.29 |
1.3M |
| 2024-08-16 |
35.48 |
38.29 |
35.48 |
38.09 |
1.5M |
| 2024-08-15 |
35.73 |
36.26 |
34.73 |
35.76 |
0.8M |
| 2024-08-14 |
36.79 |
36.97 |
35.06 |
35.13 |
0.8M |
| 2024-08-13 |
35.75 |
36.59 |
35.42 |
35.88 |
0.7M |
| 2024-08-12 |
37.83 |
37.88 |
35.38 |
35.99 |
1.4M |
| 2024-08-09 |
37.99 |
38.88 |
37.16 |
38.31 |
1.6M |
| 2024-08-08 |
38.60 |
39.27 |
37.21 |
37.30 |
1.7M |
| 2024-08-07 |
41.01 |
41.01 |
37.60 |
39.37 |
2.2M |
| 2024-08-06 |
42.24 |
43.97 |
38.86 |
40.10 |
3.1M |
| 2024-08-05 |
42.91 |
44.55 |
41.51 |
42.10 |
2.2M |
| 2024-08-02 |
43.13 |
43.30 |
40.90 |
42.17 |
2.0M |
| 2024-08-01 |
39.50 |
44.00 |
39.10 |
43.13 |
3.8M |
| 2024-07-31 |
39.00 |
40.90 |
36.49 |
40.79 |
3.0M |
| 2024-07-30 |
41.02 |
43.43 |
39.68 |
39.76 |
4.2M |
| 2024-07-29 |
36.20 |
43.79 |
35.19 |
43.79 |
4.6M |
| 2024-07-26 |
34.71 |
36.54 |
34.71 |
36.49 |
0.7M |
| 2024-07-25 |
36.21 |
36.21 |
34.49 |
34.71 |
0.6M |
| 2024-07-24 |
37.16 |
37.82 |
35.88 |
36.50 |
0.6M |
| 2024-07-23 |
39.20 |
39.45 |
37.80 |
37.80 |
0.4M |
| 2024-07-22 |
39.05 |
40.08 |
38.65 |
39.20 |
0.2M |
| 2024-07-19 |
39.69 |
39.99 |
38.36 |
39.52 |
0.5M |
| 2024-07-18 |
39.01 |
40.22 |
38.22 |
39.69 |
0.4M |
| 2024-07-17 |
40.52 |
40.56 |
38.69 |
39.28 |
0.7M |
| 2024-07-16 |
37.77 |
41.45 |
37.38 |
40.48 |
1.5M |
| 2024-07-15 |
35.12 |
38.50 |
34.99 |
38.40 |
1.1M |
| 2024-07-12 |
37.69 |
38.47 |
35.08 |
35.30 |
1.0M |
| 2024-07-11 |
38.38 |
39.15 |
37.66 |
37.92 |
0.4M |
| 2024-07-10 |
38.18 |
39.90 |
37.83 |
38.37 |
0.3M |
| 2024-07-09 |
38.13 |
38.88 |
37.66 |
38.51 |
0.2M |
| 2024-07-08 |
37.99 |
39.47 |
37.64 |
38.50 |
0.3M |
| 2024-07-05 |
40.00 |
40.78 |
37.40 |
39.03 |
0.4M |
| 2024-07-04 |
40.19 |
40.45 |
38.45 |
38.54 |
0.4M |
| 2024-07-03 |
40.25 |
41.16 |
39.38 |
39.99 |
0.4M |
| 2024-07-02 |
41.47 |
42.30 |
40.67 |
41.20 |
0.2M |
| 2024-07-01 |
42.53 |
42.53 |
40.65 |
41.48 |
0.5M |
| 2024-06-28 |
42.63 |
44.28 |
41.33 |
42.11 |
0.5M |
| 2024-06-27 |
43.99 |
45.01 |
42.98 |
43.50 |
0.5M |
| 2024-06-26 |
42.26 |
44.10 |
41.72 |
44.00 |
0.6M |
| 2024-06-25 |
44.00 |
44.00 |
42.08 |
42.64 |
0.6M |
| 2024-06-24 |
43.16 |
46.25 |
43.02 |
43.21 |
1.9M |
| 2024-06-21 |
41.66 |
43.80 |
41.16 |
43.16 |
0.9M |
| 2024-06-20 |
41.00 |
43.50 |
40.70 |
41.87 |
1.1M |
| 2024-06-19 |
40.92 |
41.77 |
39.82 |
40.69 |
0.6M |
| 2024-06-18 |
41.31 |
42.86 |
40.51 |
40.93 |
0.9M |
| 2024-06-17 |
41.99 |
44.88 |
40.44 |
41.39 |
1.2M |
| 2024-06-14 |
43.52 |
43.55 |
41.03 |
41.13 |
1.2M |
| 2024-06-13 |
43.38 |
45.83 |
42.28 |
44.40 |
1.5M |
| 2024-06-12 |
40.63 |
42.66 |
40.10 |
41.67 |
0.8M |
| 2024-06-11 |
40.31 |
41.27 |
39.23 |
40.51 |
0.5M |
| 2024-06-07 |
41.00 |
41.66 |
39.90 |
40.93 |
0.7M |
| 2024-06-06 |
44.24 |
44.89 |
40.80 |
40.93 |
1.3M |
| 2024-06-05 |
45.72 |
45.73 |
42.42 |
44.20 |
1.3M |
| 2024-06-04 |
47.68 |
48.28 |
45.50 |
45.53 |
0.7M |
| 2024-06-03 |
47.57 |
48.17 |
46.45 |
47.57 |
0.8M |
| 2024-05-31 |
46.46 |
47.59 |
45.53 |
47.20 |
0.7M |
| 2024-05-30 |
47.34 |
47.60 |
46.00 |
46.46 |
0.6M |
| 2024-05-29 |
46.93 |
48.90 |
45.50 |
46.63 |
1.2M |
| 2024-05-28 |
46.14 |
47.68 |
45.05 |
47.50 |
0.9M |
| 2024-05-27 |
44.57 |
46.33 |
42.82 |
46.15 |
1.4M |
| 2024-05-24 |
43.42 |
45.19 |
42.82 |
43.76 |
1.0M |
| 2024-05-23 |
44.35 |
44.36 |
42.13 |
43.52 |
1.6M |
| 2024-05-22 |
44.40 |
48.04 |
43.72 |
44.35 |
2.3M |
| 2024-05-21 |
43.51 |
45.20 |
42.50 |
44.25 |
1.3M |
| 2024-05-20 |
41.30 |
44.00 |
40.89 |
43.99 |
1.5M |
| 2024-05-17 |
38.55 |
41.45 |
38.20 |
41.15 |
1.8M |
| 2024-05-16 |
37.23 |
38.78 |
36.66 |
38.55 |
1.1M |
| 2024-05-15 |
37.18 |
37.66 |
36.20 |
37.25 |
1.0M |
| 2024-05-14 |
33.92 |
38.56 |
33.92 |
37.55 |
1.9M |
| 2024-05-13 |
34.34 |
34.76 |
33.32 |
34.19 |
0.6M |
| 2024-05-10 |
35.07 |
35.42 |
34.22 |
34.83 |
0.4M |
| 2024-05-09 |
35.14 |
36.00 |
34.92 |
35.00 |
0.5M |
| 2024-05-08 |
35.51 |
35.88 |
34.77 |
35.00 |
0.5M |
| 2024-05-07 |
36.46 |
36.98 |
35.50 |
36.20 |
0.5M |
| 2024-05-06 |
37.46 |
37.60 |
35.73 |
36.51 |
0.5M |
| 2024-04-30 |
36.02 |
36.30 |
35.11 |
35.68 |
0.6M |
| 2024-04-29 |
33.84 |
36.65 |
33.40 |
35.97 |
1.5M |
| 2024-04-26 |
33.43 |
34.34 |
32.66 |
33.91 |
0.7M |
| 2024-04-25 |
33.72 |
34.79 |
33.28 |
33.47 |
0.6M |
| 2024-04-24 |
33.28 |
34.45 |
32.50 |
33.78 |
0.8M |
| 2024-04-23 |
31.10 |
34.00 |
30.89 |
33.28 |
1.3M |
| 2024-04-22 |
31.87 |
32.20 |
29.09 |
30.88 |
1.0M |
| 2024-04-19 |
33.32 |
33.95 |
31.98 |
32.20 |
0.9M |
| 2024-04-18 |
33.00 |
34.60 |
30.95 |
33.76 |
1.9M |
| 2024-04-17 |
26.60 |
31.48 |
26.60 |
31.48 |
1.8M |
| 2024-04-16 |
31.14 |
31.14 |
26.00 |
26.23 |
2.3M |
| 2024-04-15 |
33.52 |
34.09 |
29.93 |
31.02 |
1.0M |
| 2024-04-12 |
33.23 |
34.69 |
33.01 |
33.99 |
0.7M |
| 2024-04-11 |
33.24 |
33.86 |
32.18 |
33.23 |
0.4M |
| 2024-04-10 |
34.56 |
34.56 |
32.69 |
33.26 |
0.5M |
| 2024-04-09 |
33.52 |
34.95 |
33.52 |
34.29 |
0.4M |
| 2024-04-08 |
35.14 |
35.19 |
33.82 |
34.00 |
0.6M |
| 2024-04-03 |
35.80 |
35.80 |
34.30 |
35.14 |
0.6M |
| 2024-04-02 |
35.90 |
36.57 |
35.29 |
35.77 |
0.8M |
| 2024-04-01 |
35.10 |
35.79 |
34.65 |
35.61 |
0.7M |
| 2024-03-29 |
35.48 |
36.10 |
34.16 |
35.13 |
0.7M |
| 2024-03-28 |
34.90 |
36.29 |
34.12 |
35.49 |
1.3M |
| 2024-03-27 |
37.50 |
37.50 |
34.80 |
34.94 |
1.4M |
| 2024-03-26 |
37.81 |
38.74 |
36.26 |
37.50 |
1.6M |
| 2024-03-25 |
35.82 |
41.50 |
35.80 |
37.51 |
3.3M |
| 2024-03-22 |
34.28 |
36.88 |
33.74 |
35.96 |
1.8M |
| 2024-03-21 |
33.53 |
34.79 |
32.39 |
34.39 |
1.7M |
| 2024-03-20 |
32.08 |
33.75 |
32.00 |
33.50 |
1.6M |
| 2024-03-19 |
32.24 |
32.93 |
31.97 |
32.20 |
1.4M |
| 2024-03-18 |
30.51 |
32.86 |
30.50 |
32.25 |
2.5M |
| 2024-03-15 |
30.33 |
30.81 |
30.07 |
30.59 |
1.0M |
| 2024-03-14 |
31.59 |
31.81 |
29.89 |
30.49 |
1.8M |
| 2024-03-13 |
31.10 |
31.96 |
30.84 |
31.90 |
1.1M |
| 2024-03-12 |
31.35 |
31.76 |
30.65 |
31.22 |
1.3M |
| 2024-03-11 |
29.80 |
32.48 |
29.47 |
31.44 |
1.7M |
| 2024-03-08 |
30.05 |
30.05 |
29.10 |
29.88 |
0.7M |
| 2024-03-07 |
30.40 |
31.28 |
29.20 |
29.65 |
0.8M |
| 2024-03-06 |
29.24 |
30.99 |
29.02 |
30.13 |
1.3M |
| 2024-03-05 |
31.41 |
31.41 |
28.70 |
29.32 |
2.1M |
| 2024-03-04 |
31.90 |
31.90 |
30.00 |
31.40 |
1.0M |
| 2024-03-01 |
30.77 |
31.71 |
30.39 |
31.18 |
1.0M |
| 2024-02-29 |
27.87 |
30.89 |
27.60 |
30.75 |
1.8M |
| 2024-02-28 |
31.70 |
33.34 |
27.70 |
28.19 |
2.2M |
| 2024-02-27 |
30.47 |
31.88 |
29.70 |
31.72 |
1.3M |
| 2024-02-26 |
31.00 |
31.60 |
30.01 |
30.47 |
2.4M |
| 2024-02-23 |
28.12 |
32.71 |
27.80 |
31.46 |
1.6M |
| 2024-02-22 |
27.60 |
28.20 |
27.00 |
28.11 |
1.1M |
| 2024-02-21 |
26.03 |
28.40 |
25.62 |
27.60 |
1.3M |
| 2024-02-20 |
25.09 |
26.79 |
24.67 |
26.27 |
1.5M |
| 2024-02-19 |
24.00 |
26.01 |
24.00 |
25.01 |
2.5M |
| 2024-02-08 |
19.79 |
23.69 |
19.20 |
23.25 |
2.2M |
| 2024-02-07 |
21.35 |
21.57 |
18.60 |
19.98 |
2.7M |
| 2024-02-06 |
21.82 |
22.30 |
18.09 |
21.33 |
2.4M |
| 2024-02-05 |
26.93 |
27.50 |
21.76 |
22.40 |
2.6M |
| 2024-02-02 |
29.67 |
30.15 |
26.22 |
27.20 |
1.3M |
| 2024-02-01 |
30.39 |
30.39 |
28.68 |
29.58 |
0.8M |
| 2024-01-31 |
31.86 |
32.55 |
29.78 |
29.96 |
0.8M |
| 2024-01-30 |
32.55 |
33.38 |
31.60 |
31.70 |
0.9M |
| 2024-01-29 |
34.33 |
35.11 |
32.72 |
32.91 |
0.9M |
| 2024-01-26 |
35.00 |
35.36 |
34.11 |
34.31 |
0.5M |
| 2024-01-25 |
34.01 |
34.99 |
33.51 |
34.85 |
0.7M |
| 2024-01-24 |
34.17 |
34.74 |
32.70 |
33.87 |
0.8M |
| 2024-01-23 |
35.40 |
35.47 |
33.90 |
34.12 |
0.7M |
| 2024-01-22 |
37.19 |
37.84 |
34.73 |
35.22 |
0.8M |
| 2024-01-19 |
39.48 |
39.48 |
37.21 |
37.29 |
0.6M |
| 2024-01-18 |
38.62 |
39.03 |
37.36 |
38.52 |
0.8M |
| 2024-01-17 |
39.87 |
40.18 |
38.41 |
38.43 |
0.4M |
| 2024-01-16 |
39.81 |
40.67 |
39.12 |
40.00 |
0.7M |
| 2024-01-15 |
39.69 |
40.46 |
38.64 |
39.77 |
0.7M |
| 2024-01-12 |
40.27 |
40.51 |
39.20 |
39.50 |
0.9M |
| 2024-01-11 |
39.21 |
39.78 |
38.59 |
39.48 |
1.2M |
| 2024-01-10 |
40.91 |
41.00 |
38.68 |
38.87 |
1.4M |
| 2024-01-09 |
40.90 |
41.80 |
40.29 |
40.91 |
0.7M |
| 2024-01-08 |
40.83 |
41.58 |
40.20 |
40.32 |
0.6M |
| 2024-01-05 |
41.78 |
42.22 |
40.50 |
40.80 |
0.7M |
| 2024-01-04 |
41.27 |
42.20 |
40.74 |
41.78 |
1.2M |
| 2024-01-03 |
42.38 |
42.38 |
40.79 |
41.26 |
0.9M |
| 2024-01-02 |
44.80 |
45.00 |
41.00 |
42.37 |
1.7M |