| 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 |
| 2024-12-30 |
10,580.00 |
10,580.00 |
10,470.00 |
10,520.00 |
0.1M |
| 2024-12-27 |
10,570.00 |
10,710.00 |
10,525.00 |
10,590.00 |
0.2M |
| 2024-12-26 |
10,460.00 |
10,590.00 |
10,445.00 |
10,570.00 |
0.6M |
| 2024-12-24 |
10,300.00 |
10,390.00 |
10,295.00 |
10,380.00 |
0.2M |
| 2024-12-23 |
10,090.00 |
10,230.00 |
10,090.00 |
10,180.00 |
0.1M |
| 2024-12-20 |
10,075.00 |
10,085.00 |
9,995.00 |
10,010.00 |
0.1M |
| 2024-12-19 |
10,200.00 |
10,230.00 |
10,055.00 |
10,115.00 |
0.1M |
| 2024-12-18 |
10,475.00 |
10,475.00 |
10,250.00 |
10,355.00 |
0.1M |
| 2024-12-17 |
10,345.00 |
10,500.00 |
10,345.00 |
10,495.00 |
0.5M |
| 2024-12-16 |
10,220.00 |
10,295.00 |
10,160.00 |
10,280.00 |
0.3M |
| 2024-12-13 |
10,100.00 |
10,225.00 |
10,100.00 |
10,130.00 |
0.2M |
| 2024-12-12 |
10,150.00 |
10,195.00 |
10,065.00 |
10,085.00 |
0.1M |
| 2024-12-11 |
10,350.00 |
10,350.00 |
10,155.00 |
10,200.00 |
0.3M |
| 2024-12-10 |
10,360.00 |
10,385.00 |
10,190.00 |
10,350.00 |
0.1M |
| 2024-12-09 |
10,430.00 |
10,450.00 |
10,320.00 |
10,415.00 |
0.2M |
| 2024-12-06 |
10,415.00 |
10,420.00 |
10,220.00 |
10,320.00 |
0.2M |
| 2024-12-05 |
10,320.00 |
10,425.00 |
10,320.00 |
10,415.00 |
0.1M |
| 2024-12-04 |
10,200.00 |
10,300.00 |
10,200.00 |
10,260.00 |
0.2M |
| 2024-12-03 |
10,120.00 |
10,220.00 |
10,060.00 |
10,200.00 |
0.1M |
| 2024-12-02 |
9,980.00 |
10,050.00 |
9,965.00 |
10,005.00 |
0.1M |
| 2024-11-29 |
9,995.00 |
9,995.00 |
9,825.00 |
9,870.00 |
0.1M |
| 2024-11-28 |
9,820.00 |
9,845.00 |
9,800.00 |
9,840.00 |
0.1M |
| 2024-11-27 |
9,900.00 |
9,900.00 |
9,865.00 |
9,870.00 |
0.1M |
| 2024-11-26 |
9,810.00 |
10,035.00 |
9,810.00 |
9,980.00 |
0.1M |
| 2024-11-25 |
9,975.00 |
9,995.00 |
9,960.00 |
9,995.00 |
0.1M |
| 2024-11-22 |
9,940.00 |
9,985.00 |
9,835.00 |
9,975.00 |
0.1M |
| 2024-11-21 |
9,870.00 |
9,870.00 |
9,765.00 |
9,780.00 |
0.1M |
| 2024-11-20 |
9,890.00 |
9,945.00 |
9,830.00 |
9,850.00 |
0.1M |
| 2024-11-19 |
9,845.00 |
9,890.00 |
9,835.00 |
9,865.00 |
0.1M |
| 2024-11-18 |
9,940.00 |
9,940.00 |
9,670.00 |
9,840.00 |
0.1M |
| 2024-11-15 |
10,050.00 |
10,130.00 |
9,990.00 |
9,990.00 |
0.1M |
| 2024-11-14 |
10,110.00 |
10,240.00 |
10,085.00 |
10,090.00 |
0.1M |
| 2024-11-13 |
10,555.00 |
10,575.00 |
10,475.00 |
10,475.00 |
0.2M |
| 2024-11-12 |
10,800.00 |
10,800.00 |
10,535.00 |
10,550.00 |
0.4M |
| 2024-11-11 |
10,780.00 |
10,865.00 |
10,780.00 |
10,825.00 |
0.2M |
| 2024-11-08 |
10,730.00 |
10,780.00 |
10,730.00 |
10,780.00 |
0.1M |
| 2024-11-07 |
10,625.00 |
10,780.00 |
10,625.00 |
10,670.00 |
0.2M |
| 2024-11-06 |
10,250.00 |
10,575.00 |
10,250.00 |
10,555.00 |
0.1M |
| 2024-11-05 |
10,215.00 |
10,230.00 |
10,190.00 |
10,230.00 |
0.1M |
| 2024-11-04 |
10,190.00 |
10,245.00 |
10,190.00 |
10,220.00 |
0.1M |
| 2024-11-01 |
10,180.00 |
10,285.00 |
10,005.00 |
10,190.00 |
0.2M |
| 2024-10-31 |
10,595.00 |
10,595.00 |
10,425.00 |
10,460.00 |
0.1M |
| 2024-10-30 |
10,700.00 |
10,825.00 |
10,590.00 |
10,710.00 |
0.1M |
| 2024-10-29 |
10,680.00 |
10,680.00 |
10,535.00 |
10,585.00 |
0.1M |
| 2024-10-28 |
10,505.00 |
10,680.00 |
10,505.00 |
10,680.00 |
0.2M |
| 2024-10-25 |
10,525.00 |
10,525.00 |
10,430.00 |
10,465.00 |
0.1M |
| 2024-10-24 |
10,385.00 |
10,465.00 |
10,360.00 |
10,425.00 |
0.1M |
| 2024-10-23 |
10,330.00 |
10,480.00 |
10,330.00 |
10,450.00 |
0.1M |
| 2024-10-22 |
10,490.00 |
10,490.00 |
10,430.00 |
10,435.00 |
0.2M |
| 2024-10-21 |
10,350.00 |
10,440.00 |
10,350.00 |
10,430.00 |
0.1M |
| 2024-10-18 |
10,490.00 |
10,490.00 |
10,315.00 |
10,315.00 |
0.1M |
| 2024-10-17 |
10,420.00 |
10,445.00 |
10,315.00 |
10,400.00 |
0.0M |
| 2024-10-16 |
10,250.00 |
10,370.00 |
10,210.00 |
10,355.00 |
0.1M |
| 2024-10-15 |
10,705.00 |
10,745.00 |
10,655.00 |
10,670.00 |
0.2M |
| 2024-10-14 |
10,590.00 |
10,590.00 |
10,475.00 |
10,530.00 |
0.1M |
| 2024-10-11 |
10,710.00 |
10,710.00 |
10,630.00 |
10,650.00 |
0.3M |
| 2024-10-10 |
10,570.00 |
10,715.00 |
10,570.00 |
10,695.00 |
0.2M |
| 2024-10-08 |
10,420.00 |
10,525.00 |
10,320.00 |
10,455.00 |
0.1M |
| 2024-10-07 |
10,250.00 |
10,445.00 |
10,250.00 |
10,435.00 |
0.1M |
| 2024-10-04 |
9,830.00 |
10,180.00 |
9,830.00 |
10,135.00 |
0.1M |
| 2024-10-02 |
10,100.00 |
10,100.00 |
9,800.00 |
9,825.00 |
0.2M |
| 2024-09-30 |
10,340.00 |
10,340.00 |
10,095.00 |
10,125.00 |
0.1M |
| 2024-09-27 |
10,200.00 |
10,450.00 |
10,200.00 |
10,355.00 |
0.1M |
| 2024-09-26 |
10,095.00 |
10,410.00 |
10,015.00 |
10,335.00 |
0.3M |
| 2024-09-25 |
9,920.00 |
10,085.00 |
9,920.00 |
9,970.00 |
0.3M |
| 2024-09-24 |
9,985.00 |
9,985.00 |
9,905.00 |
9,920.00 |
0.1M |
| 2024-09-23 |
9,930.00 |
9,985.00 |
9,910.00 |
9,955.00 |
0.2M |
| 2024-09-20 |
9,940.00 |
9,975.00 |
9,920.00 |
9,930.00 |
0.1M |
| 2024-09-19 |
9,810.00 |
9,895.00 |
9,730.00 |
9,840.00 |
0.1M |
| 2024-09-13 |
9,840.00 |
9,905.00 |
9,770.00 |
9,810.00 |
0.1M |
| 2024-09-12 |
9,680.00 |
9,885.00 |
9,660.00 |
9,840.00 |
0.4M |
| 2024-09-11 |
9,530.00 |
9,620.00 |
9,455.00 |
9,520.00 |
0.2M |
| 2024-09-10 |
9,645.00 |
9,645.00 |
9,455.00 |
9,485.00 |
0.1M |
| 2024-09-09 |
9,475.00 |
9,475.00 |
9,150.00 |
9,355.00 |
0.2M |
| 2024-09-06 |
9,635.00 |
9,635.00 |
9,480.00 |
9,495.00 |
0.2M |
| 2024-09-05 |
9,635.00 |
9,685.00 |
9,600.00 |
9,645.00 |
0.2M |
| 2024-09-04 |
9,960.00 |
9,960.00 |
9,505.00 |
9,580.00 |
0.5M |
| 2024-09-03 |
10,505.00 |
10,505.00 |
10,340.00 |
10,395.00 |
0.1M |
| 2024-09-02 |
10,510.00 |
10,510.00 |
10,340.00 |
10,380.00 |
0.1M |
| 2024-08-30 |
10,210.00 |
10,800.00 |
10,065.00 |
10,230.00 |
0.1M |
| 2024-08-29 |
10,150.00 |
10,150.00 |
9,620.00 |
10,045.00 |
0.1M |
| 2024-08-28 |
10,255.00 |
10,355.00 |
10,215.00 |
10,330.00 |
0.2M |
| 2024-08-27 |
10,355.00 |
10,355.00 |
10,185.00 |
10,190.00 |
0.1M |
| 2024-08-26 |
10,375.00 |
10,405.00 |
10,340.00 |
10,390.00 |
0.1M |
| 2024-08-23 |
10,325.00 |
10,365.00 |
10,270.00 |
10,335.00 |
0.1M |
| 2024-08-22 |
10,505.00 |
10,550.00 |
10,480.00 |
10,500.00 |
0.1M |
| 2024-08-21 |
10,400.00 |
10,465.00 |
10,300.00 |
10,460.00 |
0.3M |
| 2024-08-20 |
10,485.00 |
10,560.00 |
10,390.00 |
10,475.00 |
0.2M |
| 2024-08-19 |
10,650.00 |
10,690.00 |
10,270.00 |
10,285.00 |
0.2M |
| 2024-08-16 |
10,410.00 |
10,600.00 |
10,405.00 |
10,590.00 |
0.2M |
| 2024-08-14 |
10,275.00 |
10,275.00 |
10,150.00 |
10,210.00 |
0.2M |
| 2024-08-13 |
10,025.00 |
10,025.00 |
9,950.00 |
9,985.00 |
0.1M |
| 2024-08-12 |
10,050.00 |
10,100.00 |
9,990.00 |
10,060.00 |
0.3M |
| 2024-08-09 |
10,030.00 |
10,150.00 |
9,850.00 |
9,955.00 |
0.2M |
| 2024-08-08 |
9,670.00 |
9,670.00 |
9,220.00 |
9,595.00 |
0.2M |
| 2024-08-07 |
9,815.00 |
10,050.00 |
9,650.00 |
9,950.00 |
0.2M |
| 2024-08-06 |
9,150.00 |
9,875.00 |
9,150.00 |
9,815.00 |
0.3M |
| 2024-08-05 |
9,540.00 |
9,650.00 |
8,800.00 |
8,990.00 |
0.5M |
| 2024-08-02 |
10,620.00 |
10,620.00 |
10,000.00 |
10,055.00 |
0.5M |
| 2024-08-01 |
11,210.00 |
11,210.00 |
11,010.00 |
11,050.00 |
0.1M |
| 2024-07-31 |
10,700.00 |
10,845.00 |
10,660.00 |
10,845.00 |
0.1M |
| 2024-07-30 |
11,040.00 |
11,040.00 |
10,805.00 |
10,810.00 |
0.1M |
| 2024-07-29 |
10,920.00 |
11,085.00 |
10,915.00 |
11,040.00 |
0.1M |
| 2024-07-26 |
10,750.00 |
10,870.00 |
10,670.00 |
10,830.00 |
0.2M |
| 2024-07-25 |
10,900.00 |
10,930.00 |
10,800.00 |
10,845.00 |
0.2M |
| 2024-07-24 |
11,380.00 |
11,400.00 |
11,315.00 |
11,335.00 |
0.1M |
| 2024-07-23 |
11,560.00 |
11,560.00 |
11,455.00 |
11,490.00 |
0.1M |
| 2024-07-22 |
11,325.00 |
11,325.00 |
11,215.00 |
11,220.00 |
0.3M |
| 2024-07-19 |
11,645.00 |
11,650.00 |
11,570.00 |
11,575.00 |
0.1M |
| 2024-07-18 |
11,440.00 |
11,735.00 |
11,440.00 |
11,715.00 |
0.4M |
| 2024-07-17 |
12,245.00 |
12,265.00 |
12,150.00 |
12,150.00 |
0.2M |
| 2024-07-16 |
12,250.00 |
12,280.00 |
12,230.00 |
12,245.00 |
0.2M |
| 2024-07-15 |
12,130.00 |
12,260.00 |
12,125.00 |
12,240.00 |
0.3M |
| 2024-07-12 |
12,050.00 |
12,200.00 |
11,795.00 |
11,970.00 |
0.4M |
| 2024-07-11 |
12,595.00 |
12,620.00 |
12,550.00 |
12,600.00 |
0.4M |
| 2024-07-10 |
12,410.00 |
12,435.00 |
12,385.00 |
12,410.00 |
0.4M |
| 2024-07-09 |
12,325.00 |
12,410.00 |
12,290.00 |
12,380.00 |
0.4M |
| 2024-07-08 |
12,130.00 |
12,160.00 |
12,075.00 |
12,140.00 |
0.4M |
| 2024-07-05 |
12,150.00 |
12,150.00 |
12,110.00 |
12,150.00 |
0.2M |
| 2024-07-04 |
12,080.00 |
12,180.00 |
12,080.00 |
12,130.00 |
0.3M |
| 2024-07-03 |
11,955.00 |
11,975.00 |
11,940.00 |
11,970.00 |
0.3M |
| 2024-07-02 |
11,795.00 |
11,815.00 |
11,760.00 |
11,805.00 |
0.2M |
| 2024-07-01 |
11,730.00 |
11,840.00 |
11,730.00 |
11,795.00 |
0.1M |
| 2024-06-28 |
11,760.00 |
11,760.00 |
11,685.00 |
11,725.00 |
0.2M |
| 2024-06-27 |
11,700.00 |
11,795.00 |
11,670.00 |
11,685.00 |
0.3M |
| 2024-06-26 |
11,715.00 |
11,885.00 |
11,715.00 |
11,865.00 |
0.2M |
| 2024-06-25 |
11,435.00 |
11,600.00 |
11,325.00 |
11,570.00 |
0.3M |
| 2024-06-24 |
11,975.00 |
12,020.00 |
11,855.00 |
11,910.00 |
0.2M |
| 2024-06-21 |
12,470.00 |
12,470.00 |
12,100.00 |
12,135.00 |
0.4M |
| 2024-06-20 |
12,520.00 |
12,555.00 |
12,425.00 |
12,545.00 |
0.3M |
| 2024-06-19 |
12,340.00 |
12,495.00 |
12,340.00 |
12,490.00 |
0.3M |
| 2024-06-18 |
12,205.00 |
12,225.00 |
12,155.00 |
12,225.00 |
0.2M |
| 2024-06-17 |
12,095.00 |
12,095.00 |
12,020.00 |
12,055.00 |
0.2M |
| 2024-06-14 |
11,855.00 |
12,025.00 |
11,855.00 |
12,025.00 |
0.2M |
| 2024-06-13 |
11,775.00 |
11,920.00 |
11,700.00 |
11,815.00 |
0.3M |
| 2024-06-12 |
11,710.00 |
11,720.00 |
11,670.00 |
11,685.00 |
0.4M |
| 2024-06-11 |
11,650.00 |
11,650.00 |
11,600.00 |
11,650.00 |
0.2M |
| 2024-06-10 |
11,390.00 |
11,520.00 |
11,390.00 |
11,470.00 |
0.2M |
| 2024-06-07 |
11,385.00 |
11,400.00 |
11,280.00 |
11,375.00 |
0.2M |
| 2024-06-05 |
11,265.00 |
11,270.00 |
11,205.00 |
11,235.00 |
0.3M |
| 2024-06-04 |
11,320.00 |
11,320.00 |
11,270.00 |
11,300.00 |
0.1M |
| 2024-06-03 |
11,360.00 |
11,405.00 |
11,320.00 |
11,355.00 |
0.2M |
| 2024-05-31 |
11,340.00 |
11,375.00 |
11,305.00 |
11,355.00 |
0.1M |
| 2024-05-30 |
11,410.00 |
11,410.00 |
11,330.00 |
11,350.00 |
0.2M |
| 2024-05-29 |
11,500.00 |
11,550.00 |
11,375.00 |
11,490.00 |
0.1M |
| 2024-05-28 |
11,375.00 |
11,395.00 |
11,325.00 |
11,360.00 |
0.2M |
| 2024-05-27 |
11,400.00 |
11,755.00 |
11,350.00 |
11,350.00 |
0.3M |
| 2024-05-24 |
11,235.00 |
11,265.00 |
11,180.00 |
11,250.00 |
0.2M |
| 2024-05-23 |
11,125.00 |
11,420.00 |
11,125.00 |
11,330.00 |
0.4M |
| 2024-05-22 |
12,100.00 |
12,100.00 |
11,005.00 |
11,050.00 |
0.5M |
| 2024-05-21 |
11,050.00 |
11,060.00 |
10,800.00 |
11,035.00 |
0.3M |
| 2024-05-20 |
10,750.00 |
10,775.00 |
10,725.00 |
10,750.00 |
0.3M |
| 2024-05-17 |
10,730.00 |
10,765.00 |
10,725.00 |
10,740.00 |
0.2M |
| 2024-05-16 |
10,570.00 |
10,850.00 |
10,570.00 |
10,750.00 |
0.4M |
| 2024-05-14 |
10,500.00 |
10,520.00 |
10,480.00 |
10,495.00 |
0.2M |
| 2024-05-13 |
10,570.00 |
10,570.00 |
10,490.00 |
10,500.00 |
0.2M |
| 2024-05-10 |
10,545.00 |
10,600.00 |
10,510.00 |
10,570.00 |
0.3M |
| 2024-05-09 |
10,680.00 |
10,680.00 |
10,490.00 |
10,505.00 |
0.4M |
| 2024-05-08 |
10,490.00 |
10,520.00 |
10,440.00 |
10,520.00 |
0.3M |
| 2024-05-07 |
10,400.00 |
10,510.00 |
10,360.00 |
10,510.00 |
0.3M |
| 2024-05-03 |
10,385.00 |
10,385.00 |
10,100.00 |
10,255.00 |
0.3M |
| 2024-05-02 |
10,580.00 |
10,580.00 |
10,150.00 |
10,215.00 |
0.4M |
| 2024-04-30 |
10,590.00 |
10,600.00 |
10,495.00 |
10,595.00 |
0.2M |
| 2024-04-29 |
10,560.00 |
10,600.00 |
10,435.00 |
10,580.00 |
0.3M |
| 2024-04-26 |
10,365.00 |
10,575.00 |
10,190.00 |
10,310.00 |
0.2M |
| 2024-04-25 |
10,410.00 |
10,410.00 |
9,905.00 |
10,010.00 |
0.2M |
| 2024-04-24 |
10,080.00 |
10,125.00 |
9,895.00 |
10,120.00 |
0.3M |
| 2024-04-23 |
9,800.00 |
9,820.00 |
9,735.00 |
9,765.00 |
0.2M |