| 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 |
671.72 |
673.20 |
659.13 |
662.64 |
2.4M |
| 2024-12-27 |
682.68 |
684.90 |
669.64 |
671.47 |
2.8M |
| 2024-12-26 |
696.05 |
699.77 |
694.22 |
697.08 |
2.7M |
| 2024-12-24 |
704.85 |
707.40 |
686.76 |
700.50 |
7.8M |
| 2024-12-23 |
667.74 |
698.78 |
666.92 |
696.30 |
2.8M |
| 2024-12-20 |
652.48 |
665.84 |
644.19 |
664.35 |
8.2M |
| 2024-12-19 |
654.12 |
662.07 |
651.89 |
653.88 |
2.4M |
| 2024-12-18 |
657.46 |
663.06 |
656.54 |
660.49 |
1.9M |
| 2024-12-17 |
656.83 |
659.96 |
650.24 |
652.71 |
3.5M |
| 2024-12-16 |
647.66 |
654.14 |
647.17 |
654.14 |
2.7M |
| 2024-12-13 |
635.71 |
644.23 |
634.88 |
644.03 |
2.4M |
| 2024-12-12 |
642.98 |
647.43 |
636.04 |
637.76 |
4.2M |
| 2024-12-11 |
632.54 |
641.19 |
631.23 |
639.68 |
2.4M |
| 2024-12-10 |
633.78 |
642.19 |
628.28 |
631.48 |
3.5M |
| 2024-12-09 |
637.90 |
638.11 |
627.66 |
628.65 |
4.1M |
| 2024-12-06 |
655.49 |
659.24 |
641.39 |
645.81 |
3.7M |
| 2024-12-05 |
664.60 |
666.57 |
649.46 |
654.60 |
3.8M |
| 2024-12-04 |
661.15 |
674.38 |
661.15 |
666.78 |
6.7M |
| 2024-12-03 |
680.15 |
683.09 |
671.89 |
673.21 |
3.9M |
| 2024-12-02 |
684.13 |
684.64 |
677.14 |
677.14 |
3.1M |
| 2024-11-29 |
682.02 |
684.72 |
672.27 |
680.08 |
3.4M |
| 2024-11-28 |
678.62 |
684.48 |
675.14 |
681.74 |
3.4M |
| 2024-11-27 |
665.55 |
680.95 |
660.65 |
677.44 |
6.6M |
| 2024-11-26 |
639.74 |
658.10 |
639.13 |
656.84 |
4.9M |
| 2024-11-25 |
638.81 |
642.56 |
633.32 |
638.96 |
5.0M |
| 2024-11-22 |
635.88 |
639.60 |
634.39 |
636.37 |
3.9M |
| 2024-11-21 |
624.53 |
637.44 |
624.21 |
630.75 |
4.9M |
| 2024-11-20 |
615.43 |
627.74 |
615.34 |
626.64 |
4.7M |
| 2024-11-19 |
610.70 |
615.01 |
608.61 |
614.91 |
2.7M |
| 2024-11-18 |
610.71 |
612.93 |
606.99 |
609.29 |
2.5M |
| 2024-11-15 |
605.14 |
610.13 |
604.21 |
608.03 |
1.9M |
| 2024-11-14 |
612.38 |
613.00 |
602.41 |
602.91 |
2.9M |
| 2024-11-13 |
610.41 |
619.31 |
609.58 |
610.75 |
2.4M |
| 2024-11-12 |
619.97 |
621.00 |
614.07 |
614.85 |
2.3M |
| 2024-11-11 |
616.20 |
626.12 |
616.20 |
622.29 |
4.2M |
| 2024-11-08 |
631.44 |
632.04 |
614.60 |
614.87 |
6.6M |
| 2024-11-07 |
625.74 |
631.96 |
624.52 |
628.48 |
2.2M |
| 2024-11-06 |
627.56 |
631.98 |
623.28 |
629.10 |
2.5M |
| 2024-11-05 |
627.35 |
628.62 |
624.89 |
626.58 |
1.5M |
| 2024-11-04 |
631.67 |
632.99 |
627.80 |
629.56 |
1.6M |
| 2024-11-01 |
631.56 |
633.03 |
628.53 |
632.32 |
1.6M |
| 2024-10-31 |
630.25 |
634.25 |
629.05 |
633.04 |
2.4M |
| 2024-10-30 |
631.30 |
633.15 |
627.76 |
631.54 |
2.5M |
| 2024-10-29 |
634.41 |
634.41 |
630.70 |
632.26 |
1.5M |
| 2024-10-28 |
630.65 |
635.72 |
630.65 |
634.46 |
1.4M |
| 2024-10-25 |
631.81 |
632.30 |
627.96 |
631.22 |
1.9M |
| 2024-10-24 |
629.55 |
632.10 |
627.59 |
630.53 |
2.1M |
| 2024-10-23 |
632.21 |
633.46 |
627.96 |
627.96 |
1.7M |
| 2024-10-22 |
628.91 |
635.66 |
628.91 |
634.02 |
2.4M |
| 2024-10-21 |
631.18 |
635.14 |
628.91 |
630.09 |
1.7M |
| 2024-10-18 |
631.53 |
635.97 |
628.57 |
629.15 |
2.4M |
| 2024-10-17 |
635.59 |
637.41 |
626.84 |
628.26 |
1.6M |
| 2024-10-16 |
628.31 |
636.31 |
627.33 |
635.73 |
5.1M |
| 2024-10-15 |
628.92 |
630.42 |
626.69 |
629.18 |
1.6M |
| 2024-10-14 |
625.63 |
629.14 |
624.70 |
629.03 |
2.0M |
| 2024-10-11 |
628.39 |
629.85 |
622.76 |
625.18 |
1.6M |
| 2024-10-10 |
628.21 |
628.21 |
623.23 |
623.76 |
2.2M |
| 2024-10-08 |
626.08 |
627.29 |
620.71 |
621.58 |
2.6M |
| 2024-10-07 |
625.41 |
630.15 |
623.28 |
630.15 |
2.0M |
| 2024-10-04 |
620.97 |
627.21 |
619.31 |
625.75 |
2.1M |
| 2024-10-02 |
617.54 |
620.68 |
614.45 |
616.84 |
2.8M |
| 2024-09-30 |
630.57 |
633.10 |
620.30 |
621.44 |
2.7M |
| 2024-09-27 |
630.23 |
630.40 |
623.12 |
625.20 |
2.6M |
| 2024-09-26 |
620.66 |
632.67 |
620.24 |
631.91 |
2.5M |
| 2024-09-25 |
626.79 |
628.79 |
620.56 |
621.62 |
2.9M |
| 2024-09-24 |
624.68 |
626.32 |
622.07 |
625.69 |
1.7M |
| 2024-09-23 |
623.35 |
625.00 |
621.82 |
624.27 |
1.9M |
| 2024-09-20 |
623.70 |
626.27 |
618.10 |
621.86 |
3.2M |
| 2024-09-19 |
626.90 |
629.01 |
620.88 |
624.47 |
2.6M |
| 2024-09-13 |
621.72 |
627.38 |
620.21 |
626.49 |
2.2M |
| 2024-09-12 |
617.63 |
623.30 |
615.95 |
622.38 |
3.8M |
| 2024-09-11 |
615.63 |
624.04 |
615.02 |
617.62 |
2.6M |
| 2024-09-10 |
614.68 |
617.49 |
612.97 |
613.26 |
2.0M |
| 2024-09-09 |
613.87 |
617.63 |
610.15 |
615.77 |
3.0M |
| 2024-09-06 |
618.72 |
625.73 |
617.05 |
617.52 |
3.6M |
| 2024-09-05 |
613.25 |
623.69 |
612.99 |
618.40 |
3.4M |
| 2024-09-04 |
617.62 |
618.96 |
608.37 |
611.00 |
3.5M |
| 2024-09-03 |
609.59 |
620.70 |
609.07 |
619.57 |
2.8M |
| 2024-09-02 |
607.24 |
610.06 |
605.44 |
608.54 |
1.4M |
| 2024-08-30 |
605.93 |
608.38 |
604.04 |
604.69 |
2.7M |
| 2024-08-29 |
608.96 |
608.96 |
605.23 |
606.20 |
1.6M |
| 2024-08-28 |
614.83 |
616.35 |
607.05 |
610.37 |
1.7M |
| 2024-08-27 |
615.75 |
616.59 |
612.89 |
614.94 |
1.5M |
| 2024-08-26 |
612.76 |
615.15 |
611.88 |
614.06 |
1.3M |
| 2024-08-23 |
610.61 |
615.90 |
610.10 |
613.92 |
2.3M |
| 2024-08-22 |
610.41 |
610.69 |
607.14 |
610.07 |
1.2M |
| 2024-08-21 |
606.34 |
611.87 |
604.61 |
608.89 |
1.8M |
| 2024-08-20 |
599.37 |
606.88 |
599.37 |
605.04 |
1.4M |
| 2024-08-19 |
595.62 |
600.35 |
595.55 |
599.77 |
1.2M |
| 2024-08-16 |
599.39 |
601.34 |
594.88 |
594.92 |
2.4M |
| 2024-08-14 |
597.29 |
599.05 |
593.55 |
597.64 |
1.7M |
| 2024-08-13 |
594.88 |
598.62 |
594.05 |
597.10 |
2.1M |
| 2024-08-12 |
598.72 |
600.09 |
590.92 |
594.64 |
1.8M |
| 2024-08-09 |
597.31 |
599.79 |
594.86 |
597.02 |
2.8M |
| 2024-08-08 |
593.70 |
601.97 |
593.26 |
598.50 |
4.1M |
| 2024-08-07 |
583.86 |
599.97 |
583.49 |
596.99 |
3.7M |
| 2024-08-06 |
586.73 |
597.04 |
581.70 |
581.74 |
3.7M |
| 2024-08-05 |
611.21 |
612.33 |
570.48 |
578.32 |
5.4M |
| 2024-08-02 |
614.50 |
617.73 |
609.78 |
613.84 |
2.8M |
| 2024-08-01 |
619.85 |
621.68 |
615.74 |
615.74 |
1.8M |
| 2024-07-31 |
620.40 |
623.67 |
616.73 |
620.28 |
2.5M |
| 2024-07-30 |
612.07 |
621.79 |
610.48 |
619.62 |
2.5M |
| 2024-07-29 |
614.86 |
616.86 |
613.01 |
616.04 |
1.4M |
| 2024-07-26 |
613.93 |
616.65 |
613.21 |
614.72 |
2.3M |
| 2024-07-25 |
614.44 |
617.47 |
612.11 |
612.68 |
2.7M |
| 2024-07-24 |
611.48 |
614.98 |
609.24 |
612.27 |
1.1M |
| 2024-07-23 |
616.56 |
617.34 |
612.83 |
614.54 |
1.3M |
| 2024-07-22 |
611.15 |
616.67 |
611.15 |
615.24 |
1.5M |
| 2024-07-19 |
614.40 |
614.40 |
609.04 |
612.58 |
1.6M |
| 2024-07-18 |
610.58 |
618.41 |
608.77 |
617.81 |
3.5M |
| 2024-07-17 |
610.34 |
612.99 |
608.99 |
609.93 |
1.6M |
| 2024-07-16 |
604.14 |
609.10 |
603.15 |
608.59 |
1.6M |
| 2024-07-15 |
605.42 |
608.97 |
604.37 |
605.19 |
1.0M |
| 2024-07-12 |
604.54 |
607.58 |
602.94 |
605.83 |
1.5M |
| 2024-07-11 |
600.89 |
605.32 |
600.39 |
605.32 |
2.5M |
| 2024-07-10 |
598.91 |
599.91 |
597.54 |
598.48 |
1.3M |
| 2024-07-09 |
600.54 |
601.93 |
598.18 |
600.69 |
1.4M |
| 2024-07-08 |
600.37 |
602.09 |
598.25 |
598.93 |
1.2M |
| 2024-07-05 |
600.84 |
603.40 |
599.37 |
600.68 |
1.7M |
| 2024-07-04 |
599.10 |
601.17 |
597.23 |
601.15 |
1.6M |
| 2024-07-03 |
602.32 |
604.04 |
598.37 |
599.77 |
1.4M |
| 2024-07-02 |
604.49 |
605.65 |
598.35 |
601.18 |
1.7M |
| 2024-07-01 |
613.35 |
613.35 |
606.20 |
608.05 |
1.1M |
| 2024-06-28 |
610.33 |
614.03 |
608.89 |
614.03 |
1.9M |
| 2024-06-27 |
608.95 |
609.47 |
604.43 |
608.64 |
2.3M |
| 2024-06-26 |
613.80 |
614.69 |
612.26 |
613.17 |
2.2M |
| 2024-06-25 |
613.67 |
617.00 |
612.68 |
616.11 |
2.0M |
| 2024-06-24 |
608.21 |
613.14 |
607.08 |
612.73 |
2.3M |
| 2024-06-21 |
608.58 |
610.81 |
606.29 |
610.41 |
2.5M |
| 2024-06-20 |
603.12 |
611.10 |
602.91 |
608.04 |
1.8M |
| 2024-06-19 |
607.97 |
609.39 |
602.87 |
603.13 |
3.0M |
| 2024-06-18 |
606.64 |
607.89 |
602.67 |
607.88 |
3.2M |
| 2024-06-17 |
605.52 |
607.94 |
603.34 |
605.36 |
1.5M |
| 2024-06-14 |
606.34 |
608.00 |
604.68 |
605.55 |
2.3M |
| 2024-06-13 |
611.97 |
614.03 |
605.59 |
605.65 |
2.8M |
| 2024-06-12 |
607.50 |
609.66 |
606.38 |
609.45 |
1.7M |
| 2024-06-11 |
610.91 |
612.44 |
606.95 |
607.60 |
1.5M |
| 2024-06-10 |
609.73 |
613.95 |
608.53 |
610.39 |
1.4M |
| 2024-06-07 |
614.25 |
615.68 |
611.45 |
613.54 |
2.0M |
| 2024-06-05 |
611.28 |
614.27 |
608.70 |
611.84 |
1.9M |
| 2024-06-04 |
612.82 |
613.36 |
608.34 |
608.75 |
2.1M |
| 2024-06-03 |
612.65 |
618.15 |
610.92 |
616.74 |
1.7M |
| 2024-05-31 |
614.57 |
619.31 |
609.59 |
609.59 |
6.4M |
| 2024-05-30 |
610.72 |
614.36 |
609.90 |
610.88 |
1.9M |
| 2024-05-29 |
610.92 |
616.32 |
609.69 |
613.02 |
1.8M |
| 2024-05-28 |
616.23 |
618.30 |
613.61 |
614.66 |
1.5M |
| 2024-05-27 |
620.61 |
622.30 |
614.56 |
617.86 |
1.7M |
| 2024-05-24 |
622.81 |
623.27 |
618.72 |
620.19 |
1.8M |
| 2024-05-23 |
625.89 |
628.25 |
623.24 |
623.75 |
1.3M |
| 2024-05-22 |
629.86 |
632.08 |
627.03 |
628.74 |
1.4M |
| 2024-05-21 |
629.02 |
629.02 |
625.39 |
626.47 |
1.6M |
| 2024-05-20 |
635.95 |
636.40 |
628.64 |
631.00 |
1.7M |
| 2024-05-17 |
635.30 |
637.55 |
633.19 |
633.48 |
2.1M |
| 2024-05-16 |
640.27 |
643.40 |
636.65 |
638.25 |
4.1M |
| 2024-05-14 |
635.88 |
639.86 |
633.60 |
636.85 |
2.2M |
| 2024-05-13 |
634.50 |
636.36 |
632.25 |
634.19 |
1.3M |
| 2024-05-10 |
637.27 |
638.05 |
632.92 |
633.63 |
1.8M |
| 2024-05-09 |
632.93 |
634.05 |
630.06 |
631.43 |
2.5M |
| 2024-05-08 |
635.91 |
636.05 |
629.73 |
631.72 |
2.4M |
| 2024-05-07 |
631.12 |
635.82 |
631.06 |
634.43 |
3.0M |
| 2024-05-03 |
631.67 |
632.31 |
626.46 |
627.57 |
1.5M |
| 2024-05-02 |
627.70 |
633.55 |
627.51 |
629.44 |
2.5M |
| 2024-05-01 |
629.40 |
632.44 |
627.74 |
630.68 |
2.2M |
| 2024-04-30 |
629.40 |
632.44 |
627.74 |
630.68 |
2.2M |
| 2024-04-29 |
630.25 |
630.72 |
627.41 |
629.75 |
2.1M |
| 2024-04-26 |
624.96 |
628.87 |
622.61 |
627.71 |
1.5M |
| 2024-04-25 |
622.44 |
625.94 |
620.53 |
622.51 |
1.5M |
| 2024-04-24 |
626.73 |
629.28 |
623.33 |
625.38 |
1.6M |
| 2024-04-23 |
620.69 |
625.38 |
620.61 |
622.77 |
1.6M |
| 2024-04-22 |
619.91 |
621.83 |
617.27 |
619.81 |
1.9M |
| 2024-04-19 |
618.97 |
618.97 |
608.24 |
613.33 |
2.8M |
| 2024-04-18 |
614.88 |
621.12 |
613.76 |
619.79 |
2.0M |
| 2024-04-17 |
618.72 |
620.18 |
612.89 |
613.27 |
2.0M |
| 2024-04-16 |
623.08 |
623.71 |
617.33 |
618.92 |
2.4M |
| 2024-04-15 |
625.40 |
625.40 |
618.48 |
623.81 |
2.2M |
| 2024-04-12 |
631.92 |
632.25 |
624.64 |
626.66 |
2.9M |
| 2024-04-11 |
633.40 |
633.86 |
629.44 |
631.37 |
4.3M |
| 2024-04-09 |
645.63 |
646.56 |
641.28 |
641.97 |
1.7M |
| 2024-04-08 |
640.55 |
644.89 |
637.91 |
643.09 |
2.4M |
| 2024-04-05 |
641.09 |
646.37 |
639.09 |
641.25 |
2.1M |
| 2024-04-04 |
647.93 |
648.33 |
645.34 |
647.18 |
2.1M |
| 2024-04-03 |
649.71 |
649.71 |
642.61 |
643.26 |
2.5M |
| 2024-04-02 |
656.11 |
657.14 |
649.94 |
651.45 |
2.7M |
| 2024-04-01 |
664.08 |
664.88 |
657.13 |
659.16 |
1.7M |
| 2024-03-29 |
669.09 |
669.09 |
659.67 |
660.90 |
2.0M |
| 2024-03-28 |
667.83 |
669.90 |
665.06 |
667.28 |
3.0M |
| 2024-03-27 |
671.63 |
674.86 |
667.42 |
669.99 |
3.1M |
| 2024-03-26 |
671.21 |
679.61 |
670.53 |
675.87 |
13.8M |
| 2024-03-25 |
676.77 |
677.30 |
668.82 |
668.88 |
2.5M |
| 2024-03-22 |
679.53 |
683.69 |
675.73 |
678.10 |
2.5M |
| 2024-03-21 |
671.83 |
680.62 |
668.15 |
678.89 |
3.6M |
| 2024-03-20 |
665.06 |
668.12 |
662.91 |
665.49 |
1.9M |
| 2024-03-19 |
667.64 |
667.95 |
662.86 |
662.88 |
2.7M |
| 2024-03-18 |
675.06 |
675.31 |
667.03 |
669.30 |
2.3M |
| 2024-03-15 |
677.55 |
677.77 |
666.46 |
669.37 |
5.6M |
| 2024-03-14 |
668.98 |
681.37 |
666.95 |
676.22 |
5.6M |
| 2024-03-13 |
661.47 |
664.93 |
659.63 |
661.11 |
3.0M |
| 2024-03-12 |
660.16 |
660.78 |
652.57 |
655.92 |
2.7M |
| 2024-03-11 |
655.15 |
659.89 |
652.06 |
658.15 |
2.0M |
| 2024-03-08 |
658.79 |
660.58 |
653.61 |
656.39 |
2.7M |
| 2024-03-07 |
658.66 |
658.90 |
653.00 |
656.14 |
2.1M |
| 2024-03-06 |
657.38 |
661.55 |
656.43 |
658.16 |
2.5M |
| 2024-03-05 |
660.15 |
662.94 |
658.34 |
659.49 |
2.5M |
| 2024-03-04 |
669.47 |
670.97 |
660.57 |
660.57 |
2.8M |
| 2024-02-29 |
663.23 |
668.35 |
662.23 |
668.33 |
4.7M |
| 2024-02-28 |
661.96 |
665.25 |
657.95 |
664.13 |
2.5M |
| 2024-02-27 |
673.86 |
674.35 |
661.66 |
662.81 |
2.6M |
| 2024-02-26 |
679.13 |
679.19 |
671.37 |
672.40 |
2.8M |
| 2024-02-23 |
683.73 |
687.48 |
677.76 |
679.06 |
2.5M |
| 2024-02-22 |
686.30 |
687.34 |
678.89 |
684.34 |
2.3M |
| 2024-02-21 |
694.58 |
694.58 |
680.24 |
682.57 |
4.0M |
| 2024-02-20 |
698.05 |
699.15 |
693.53 |
698.27 |
3.4M |
| 2024-02-19 |
684.84 |
699.23 |
682.44 |
698.52 |
4.5M |
| 2024-02-16 |
676.67 |
681.78 |
674.12 |
681.78 |
2.6M |
| 2024-02-15 |
680.10 |
681.44 |
672.89 |
675.22 |
2.4M |
| 2024-02-14 |
675.36 |
677.78 |
673.42 |
674.97 |
3.0M |
| 2024-02-13 |
676.00 |
682.97 |
674.74 |
680.53 |
3.6M |
| 2024-02-08 |
675.97 |
677.15 |
670.61 |
671.59 |
4.0M |
| 2024-02-07 |
677.02 |
683.09 |
673.15 |
676.58 |
3.8M |
| 2024-02-06 |
675.29 |
677.83 |
670.97 |
675.67 |
3.4M |
| 2024-02-05 |
672.95 |
677.03 |
665.67 |
676.02 |
4.7M |
| 2024-02-02 |
668.66 |
677.03 |
667.18 |
674.59 |
6.1M |
| 2024-02-01 |
654.66 |
668.21 |
653.70 |
668.08 |
5.9M |
| 2024-01-31 |
654.42 |
657.90 |
651.00 |
657.90 |
7.5M |
| 2024-01-30 |
655.38 |
658.23 |
653.13 |
657.71 |
2.9M |
| 2024-01-29 |
657.84 |
659.65 |
653.62 |
654.04 |
3.0M |
| 2024-01-26 |
654.70 |
661.50 |
651.42 |
657.39 |
4.3M |
| 2024-01-25 |
656.39 |
656.39 |
650.95 |
653.33 |
3.3M |
| 2024-01-24 |
650.18 |
654.23 |
647.38 |
654.23 |
3.7M |
| 2024-01-23 |
656.06 |
656.25 |
646.04 |
649.51 |
4.8M |
| 2024-01-22 |
663.82 |
669.51 |
653.52 |
657.07 |
6.1M |
| 2024-01-19 |
657.74 |
664.69 |
656.84 |
659.60 |
39.1M |
| 2024-01-18 |
649.93 |
658.92 |
647.41 |
653.42 |
25.7M |
| 2024-01-17 |
649.13 |
651.56 |
646.24 |
649.28 |
17.1M |
| 2024-01-16 |
658.24 |
658.71 |
646.74 |
647.81 |
27.8M |
| 2024-01-15 |
651.19 |
661.56 |
650.93 |
657.41 |
19.5M |
| 2024-01-12 |
653.13 |
656.09 |
649.14 |
652.17 |
3.2M |
| 2024-01-11 |
656.45 |
661.36 |
653.48 |
653.48 |
9.1M |
| 2024-01-10 |
657.82 |
658.55 |
653.30 |
655.92 |
2.6M |
| 2024-01-09 |
662.62 |
668.27 |
656.42 |
660.18 |
5.3M |
| 2024-01-08 |
665.80 |
667.84 |
658.77 |
659.15 |
7.6M |
| 2024-01-05 |
661.04 |
667.76 |
657.78 |
666.38 |
4.1M |
| 2024-01-04 |
658.96 |
672.46 |
655.17 |
667.35 |
8.4M |
| 2024-01-03 |
655.97 |
663.36 |
650.65 |
657.34 |
17.1M |
| 2024-01-02 |
661.31 |
663.06 |
654.34 |
657.51 |
4.0M |