| 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 |
17.99 |
18.11 |
17.50 |
17.80 |
0.6M |
| 2024-12-30 |
17.53 |
17.95 |
17.50 |
17.94 |
0.4M |
| 2024-12-27 |
17.36 |
18.08 |
17.31 |
17.81 |
0.4M |
| 2024-12-26 |
17.88 |
18.30 |
17.81 |
17.88 |
0.4M |
| 2024-12-24 |
18.51 |
18.51 |
17.90 |
18.06 |
0.4M |
| 2024-12-23 |
17.60 |
18.62 |
17.06 |
18.61 |
0.9M |
| 2024-12-20 |
17.50 |
17.94 |
17.13 |
17.59 |
6.7M |
| 2024-12-19 |
17.90 |
17.90 |
17.05 |
17.52 |
0.7M |
| 2024-12-18 |
18.33 |
18.52 |
17.39 |
17.62 |
0.7M |
| 2024-12-17 |
18.24 |
18.61 |
18.04 |
18.34 |
0.6M |
| 2024-12-16 |
18.78 |
19.02 |
18.20 |
18.64 |
0.7M |
| 2024-12-13 |
19.24 |
19.36 |
18.63 |
18.67 |
0.4M |
| 2024-12-12 |
19.49 |
20.15 |
19.20 |
19.32 |
0.5M |
| 2024-12-11 |
19.24 |
19.78 |
18.42 |
19.64 |
0.6M |
| 2024-12-10 |
20.51 |
20.97 |
19.20 |
19.39 |
0.8M |
| 2024-12-09 |
22.19 |
22.56 |
20.39 |
20.48 |
0.8M |
| 2024-12-06 |
23.02 |
23.15 |
22.08 |
22.19 |
0.6M |
| 2024-12-05 |
22.87 |
23.60 |
22.53 |
22.87 |
0.4M |
| 2024-12-04 |
22.28 |
24.71 |
22.22 |
23.54 |
0.6M |
| 2024-12-03 |
22.42 |
23.09 |
22.00 |
22.46 |
0.4M |
| 2024-12-02 |
23.66 |
24.14 |
21.81 |
22.48 |
0.6M |
| 2024-11-29 |
23.28 |
24.30 |
23.11 |
23.79 |
0.2M |
| 2024-11-27 |
23.12 |
24.04 |
23.12 |
23.27 |
0.3M |
| 2024-11-26 |
22.09 |
24.40 |
22.00 |
23.48 |
0.6M |
| 2024-11-25 |
21.81 |
23.40 |
21.78 |
22.54 |
0.8M |
| 2024-11-22 |
20.14 |
21.00 |
19.00 |
20.87 |
1.1M |
| 2024-11-21 |
22.00 |
22.92 |
19.02 |
19.37 |
2.0M |
| 2024-11-20 |
23.39 |
23.55 |
22.25 |
22.80 |
0.5M |
| 2024-11-19 |
23.21 |
23.79 |
23.13 |
23.64 |
0.3M |
| 2024-11-18 |
23.35 |
23.86 |
23.34 |
23.50 |
0.3M |
| 2024-11-15 |
24.20 |
24.47 |
23.32 |
23.36 |
0.4M |
| 2024-11-14 |
25.47 |
26.32 |
24.53 |
24.53 |
0.3M |
| 2024-11-13 |
27.40 |
27.55 |
25.63 |
25.63 |
0.3M |
| 2024-11-12 |
27.46 |
27.93 |
27.22 |
27.47 |
0.2M |
| 2024-11-11 |
27.65 |
27.79 |
26.30 |
27.28 |
0.3M |
| 2024-11-08 |
28.19 |
28.41 |
27.65 |
27.85 |
0.2M |
| 2024-11-07 |
27.83 |
28.83 |
27.33 |
28.40 |
0.2M |
| 2024-11-06 |
27.55 |
28.33 |
26.93 |
27.81 |
0.5M |
| 2024-11-05 |
28.54 |
29.08 |
26.57 |
26.98 |
0.7M |
| 2024-11-04 |
28.74 |
29.48 |
28.30 |
28.57 |
0.3M |
| 2024-11-01 |
28.99 |
29.08 |
28.32 |
28.32 |
0.3M |
| 2024-10-31 |
28.40 |
29.89 |
28.40 |
29.16 |
0.3M |
| 2024-10-30 |
28.59 |
29.61 |
28.32 |
29.41 |
0.2M |
| 2024-10-29 |
28.11 |
28.70 |
28.11 |
28.39 |
0.3M |
| 2024-10-28 |
28.70 |
28.70 |
27.98 |
28.09 |
0.2M |
| 2024-10-25 |
28.30 |
29.11 |
28.03 |
28.36 |
0.2M |
| 2024-10-24 |
29.38 |
29.38 |
28.14 |
28.46 |
0.2M |
| 2024-10-23 |
27.78 |
29.21 |
27.63 |
29.04 |
0.3M |
| 2024-10-22 |
28.09 |
28.42 |
27.74 |
28.31 |
0.3M |
| 2024-10-21 |
28.10 |
28.55 |
27.88 |
28.09 |
0.4M |
| 2024-10-18 |
28.00 |
28.53 |
28.00 |
28.35 |
0.3M |
| 2024-10-17 |
28.51 |
28.65 |
27.96 |
28.27 |
0.2M |
| 2024-10-16 |
28.05 |
28.66 |
27.70 |
28.35 |
1.0M |
| 2024-10-15 |
28.81 |
29.40 |
28.18 |
28.28 |
3.3M |
| 2024-10-14 |
28.64 |
29.00 |
27.55 |
28.86 |
1.3M |
| 2024-10-11 |
27.37 |
28.96 |
27.14 |
28.42 |
1.0M |
| 2024-10-10 |
26.08 |
28.39 |
24.60 |
28.04 |
3.2M |
| 2024-10-09 |
27.00 |
27.70 |
25.72 |
26.13 |
9.4M |