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 6.89 7.02 6.69 6.69 6.1M
2024-12-30 6.99 7.01 6.70 6.89 7.4M
2024-12-27 6.96 7.18 6.91 7.05 6.5M
2024-12-26 6.96 7.15 6.91 6.96 6.6M
2024-12-25 7.22 7.28 6.78 6.94 8.2M
2024-12-24 7.15 7.35 7.13 7.20 6.8M
2024-12-23 7.69 7.73 7.10 7.12 9.9M
2024-12-20 7.83 7.85 7.66 7.75 5.6M
2024-12-19 7.77 7.84 7.62 7.77 5.7M
2024-12-18 7.88 7.92 7.56 7.80 7.1M
2024-12-17 8.42 8.43 7.77 7.81 8.3M
2024-12-16 8.65 8.65 8.26 8.36 8.1M
2024-12-13 8.75 8.87 8.63 8.65 7.1M
2024-12-12 8.75 8.88 8.60 8.76 7.9M
2024-12-11 8.60 8.74 8.58 8.69 6.5M
2024-12-10 8.85 8.90 8.63 8.67 8.7M
2024-12-09 8.87 8.87 8.56 8.63 7.4M
2024-12-06 8.66 8.84 8.55 8.72 7.4M
2024-12-05 8.50 8.74 8.50 8.72 4.9M
2024-12-04 8.88 8.88 8.43 8.52 8.2M
2024-12-03 8.90 8.98 8.62 8.88 9.4M
2024-12-02 8.66 9.03 8.47 8.84 10.0M
2024-11-29 8.59 8.78 8.40 8.62 6.5M
2024-11-28 8.72 9.03 8.59 8.64 6.1M
2024-11-27 8.35 8.74 8.11 8.73 8.0M
2024-11-26 8.53 8.80 8.30 8.46 8.6M
2024-11-25 8.73 8.73 8.29 8.53 11.5M
2024-11-22 9.23 9.26 8.71 8.71 12.6M
2024-11-21 9.12 9.95 9.08 9.30 15.2M
2024-11-20 8.70 8.98 8.63 8.91 6.7M
2024-11-19 8.35 8.70 8.26 8.70 7.8M
2024-11-18 9.05 9.19 8.21 8.35 12.1M
2024-11-15 9.38 9.74 9.07 9.09 16.5M
2024-11-14 9.67 11.15 9.45 9.55 24.5M
2024-11-13 9.31 9.74 9.21 9.71 10.9M
2024-11-12 9.79 9.98 9.26 9.36 10.5M
2024-11-11 9.48 9.80 9.40 9.74 13.4M
2024-11-08 9.68 9.76 9.40 9.43 8.4M
2024-11-07 9.50 9.76 9.13 9.58 10.8M
2024-11-06 9.50 10.10 9.45 9.65 20.0M
2024-11-05 8.93 9.68 8.88 9.39 10.5M
2024-11-04 8.80 9.02 8.64 8.93 5.9M
2024-11-01 9.54 9.57 8.78 8.84 11.2M
2024-10-31 9.35 9.98 9.35 9.58 11.1M
2024-10-30 9.30 9.50 9.12 9.26 8.7M
2024-10-29 9.99 10.20 9.38 9.44 12.5M
2024-10-28 9.36 10.26 9.30 9.67 17.5M
2024-10-25 8.91 9.50 8.91 9.30 14.1M
2024-10-24 9.10 9.16 8.73 8.78 8.0M
2024-10-23 8.96 9.58 8.85 9.21 15.8M
2024-10-22 9.06 9.34 8.78 9.04 13.7M
2024-10-21 8.80 9.65 8.80 9.19 20.6M
2024-10-18 8.22 8.92 8.22 8.70 10.5M
2024-10-17 8.44 8.74 8.38 8.40 7.6M
2024-10-16 8.05 8.79 7.90 8.44 13.7M
2024-10-15 8.14 8.53 8.02 8.18 10.9M
2024-10-14 7.70 8.30 7.62 8.21 11.9M
2024-10-11 8.16 8.16 7.55 7.73 10.2M
2024-10-10 8.47 8.86 8.06 8.20 11.3M
2024-10-09 9.60 9.61 8.20 8.30 22.4M
2024-10-08 10.61 10.73 9.01 10.00 29.5M
2024-09-30 8.31 9.28 7.96 9.01 28.8M
2024-09-27 7.30 7.99 7.14 7.88 20.0M
2024-09-26 6.88 7.26 6.87 7.14 9.8M
2024-09-25 6.85 7.09 6.85 6.90 10.0M
2024-09-24 6.59 6.88 6.51 6.88 10.7M
2024-09-23 6.65 6.73 6.56 6.59 5.6M
2024-09-20 6.55 6.74 6.55 6.68 7.2M
2024-09-19 6.45 6.85 6.32 6.60 12.3M
2024-09-18 6.61 6.64 6.24 6.36 8.0M
2024-09-13 6.64 6.76 6.48 6.53 10.0M
2024-09-12 6.80 7.04 6.69 6.72 12.3M
2024-09-11 6.68 7.09 6.66 6.84 13.5M
2024-09-10 6.79 6.94 6.59 6.77 12.6M
2024-09-09 6.83 7.22 6.72 6.79 16.2M
2024-09-06 6.90 7.15 6.65 7.07 31.5M
2024-09-05 6.45 7.63 6.35 7.42 34.4M
2024-09-04 6.30 6.54 6.26 6.36 3.5M
2024-09-03 6.24 6.40 6.24 6.34 2.7M
2024-09-02 6.39 6.53 6.24 6.27 3.4M
2024-08-30 6.32 6.57 6.32 6.45 5.5M
2024-08-29 6.11 6.50 6.04 6.35 6.2M
2024-08-28 6.02 6.16 5.95 6.11 2.5M
2024-08-27 6.16 6.26 6.05 6.10 3.6M
2024-08-26 6.05 6.31 6.05 6.22 3.1M
2024-08-23 6.06 6.17 6.01 6.12 2.6M
2024-08-22 6.19 6.34 6.05 6.07 3.8M
2024-08-21 6.28 6.41 6.18 6.22 3.8M
2024-08-20 6.40 6.52 6.33 6.36 4.0M
2024-08-19 6.50 6.61 6.40 6.46 3.9M
2024-08-16 6.57 6.72 6.43 6.59 5.8M
2024-08-15 6.49 6.71 6.35 6.54 5.8M
2024-08-14 6.70 6.78 6.52 6.53 5.5M
2024-08-13 6.43 6.99 6.26 6.72 8.8M
2024-08-12 6.60 6.80 6.41 6.53 5.1M
2024-08-09 6.65 6.91 6.43 6.48 7.7M
2024-08-08 6.80 7.18 6.62 6.75 12.0M
2024-08-07 6.65 7.45 6.42 7.03 14.9M
2024-08-06 6.18 7.20 6.15 6.73 11.7M
2024-08-05 6.23 6.48 6.09 6.10 3.0M
2024-08-02 6.35 6.52 6.28 6.30 2.5M
2024-08-01 6.45 6.65 6.33 6.40 3.1M
2024-07-31 6.35 6.45 6.20 6.44 3.4M
2024-07-30 6.17 6.30 6.15 6.24 2.3M
2024-07-29 6.17 6.24 6.09 6.19 2.0M
2024-07-26 6.10 6.25 6.07 6.16 2.6M
2024-07-25 6.02 6.29 5.98 6.14 3.8M
2024-07-24 6.26 6.34 6.00 6.02 4.1M
2024-07-23 6.46 6.48 6.24 6.25 2.9M
2024-07-22 6.26 6.43 6.26 6.38 2.9M
2024-07-19 6.42 6.52 6.27 6.30 3.7M
2024-07-18 6.25 6.54 6.19 6.43 4.0M
2024-07-17 6.67 6.88 6.30 6.36 6.3M
2024-07-16 7.00 7.11 6.62 6.65 4.7M
2024-07-15 7.15 7.45 7.00 7.02 3.3M
2024-07-12 7.30 7.58 7.25 7.30 2.4M
2024-07-11 7.47 7.69 7.24 7.36 3.0M
2024-07-10 7.15 7.60 7.05 7.29 2.8M
2024-07-09 7.08 7.19 6.83 7.18 2.2M
2024-07-08 7.32 7.35 7.05 7.08 2.2M
2024-07-05 7.28 7.42 7.19 7.32 1.6M
2024-07-04 7.61 7.62 7.26 7.28 1.7M
2024-07-03 7.77 7.78 7.57 7.60 1.2M
2024-07-02 7.58 7.79 7.56 7.71 1.7M
2024-07-01 7.47 7.68 7.31 7.63 2.0M
2024-06-28 7.47 7.64 7.42 7.46 2.0M
2024-06-27 7.66 7.72 7.50 7.54 1.9M
2024-06-26 7.25 7.68 7.23 7.65 2.3M
2024-06-25 7.37 7.49 7.20 7.40 2.4M
2024-06-24 7.58 7.64 7.23 7.35 2.9M
2024-06-21 7.61 7.91 7.61 7.72 2.4M
2024-06-20 7.95 8.04 7.64 7.65 4.2M
2024-06-19 8.01 8.17 7.91 7.99 2.9M
2024-06-18 7.91 8.05 7.91 7.98 2.9M
2024-06-17 8.00 8.15 7.95 8.00 3.6M
2024-06-14 7.95 8.14 7.85 8.13 4.3M
2024-06-13 7.98 8.16 7.94 7.98 3.8M
2024-06-12 8.14 8.21 7.95 8.08 4.2M
2024-06-11 8.28 8.28 7.82 8.13 4.8M
2024-06-07 8.16 8.34 8.03 8.25 6.0M
2024-06-06 8.43 8.74 8.10 8.15 8.1M
2024-06-05 8.85 8.86 8.40 8.45 7.1M
2024-06-04 8.39 9.17 8.00 8.66 16.3M
2024-06-03 8.48 8.90 8.30 8.70 13.4M
2024-05-31 8.45 8.60 8.28 8.35 10.7M
2024-05-30 8.85 8.86 8.42 8.67 22.4M
2024-05-29 7.99 9.64 7.95 9.30 29.6M
2024-05-28 7.90 8.03 7.55 8.03 5.5M
2024-05-27 8.25 8.34 7.77 7.84 5.9M
2024-05-24 8.61 8.96 8.26 8.29 9.5M
2024-05-23 9.12 9.53 8.78 8.85 13.7M
2024-05-22 8.20 9.67 8.10 9.08 18.0M
2024-05-21 8.49 8.49 8.02 8.22 6.4M
2024-05-20 7.84 8.38 7.72 8.16 6.6M
2024-05-17 7.77 7.84 7.63 7.73 1.9M
2024-05-16 7.80 7.97 7.69 7.73 2.2M
2024-05-15 7.80 7.96 7.77 7.80 2.4M
2024-05-14 7.57 7.85 7.57 7.79 2.4M
2024-05-13 7.94 7.94 7.57 7.66 3.0M
2024-05-10 8.02 8.24 7.74 7.90 2.9M
2024-05-09 7.96 8.21 7.96 8.06 3.5M
2024-05-08 8.18 8.23 7.80 7.88 4.0M
2024-05-07 8.44 8.57 8.14 8.19 3.7M
2024-05-06 8.59 8.74 8.38 8.46 3.5M
2024-04-30 8.50 8.62 8.39 8.45 2.3M
2024-04-29 8.28 8.55 8.28 8.54 3.2M
2024-04-26 8.06 8.33 7.91 8.21 3.9M
2024-04-25 8.02 8.14 7.98 8.02 2.4M
2024-04-24 7.95 8.13 7.91 8.08 2.6M
2024-04-23 7.98 8.08 7.85 7.92 2.1M
2024-04-22 7.75 7.95 7.54 7.90 2.5M
2024-04-19 7.97 8.00 7.79 7.82 2.5M
2024-04-18 8.21 8.25 7.93 7.95 4.0M
2024-04-17 7.88 8.33 7.87 8.27 4.0M
2024-04-16 8.70 8.75 7.86 7.87 5.1M
2024-04-15 9.29 9.29 8.41 8.76 3.6M
2024-04-12 9.29 9.33 9.05 9.11 1.7M
2024-04-11 9.13 9.29 9.05 9.14 2.0M
2024-04-10 9.64 9.65 9.00 9.15 4.0M
2024-04-09 9.46 9.66 9.46 9.64 1.4M
2024-04-08 9.78 9.78 9.45 9.45 3.0M
2024-04-03 10.00 10.17 9.81 9.83 3.2M
2024-04-02 10.30 10.55 9.92 10.17 6.4M
2024-04-01 9.99 9.99 9.76 9.82 3.0M
2024-03-29 9.65 9.94 9.60 9.70 3.0M
2024-03-28 9.70 9.95 9.58 9.84 2.8M
2024-03-27 9.95 10.20 9.59 9.59 3.3M
2024-03-26 10.11 10.14 9.90 10.02 3.9M
2024-03-25 10.29 10.55 10.09 10.11 4.5M
2024-03-22 10.36 10.44 10.06 10.27 3.9M
2024-03-21 10.66 10.71 10.31 10.36 5.7M
2024-03-20 10.45 11.15 10.43 10.66 10.3M
2024-03-19 10.20 10.27 10.10 10.23 2.8M
2024-03-18 10.26 10.47 10.11 10.21 3.8M
2024-03-15 10.04 10.05 9.81 10.00 3.3M
2024-03-14 10.20 10.24 9.94 10.04 3.4M
2024-03-13 10.21 10.36 10.03 10.20 3.9M
2024-03-12 10.55 10.65 10.01 10.15 5.9M
2024-03-11 10.18 10.76 10.09 10.51 7.0M
2024-03-08 9.59 10.42 9.50 10.18 8.0M
2024-03-07 10.00 10.03 9.45 9.56 5.4M
2024-03-06 8.99 9.99 8.99 9.66 10.0M
2024-03-05 9.24 9.45 8.92 8.97 4.1M
2024-03-04 9.39 9.56 9.17 9.37 3.2M
2024-03-01 9.62 9.62 9.23 9.41 2.9M
2024-02-29 9.07 9.45 9.00 9.35 3.5M
2024-02-28 9.81 10.23 9.03 9.03 6.8M
2024-02-27 9.53 9.85 9.32 9.78 4.4M
2024-02-26 9.35 9.83 9.22 9.52 4.8M
2024-02-23 9.29 9.38 9.09 9.35 4.2M
2024-02-22 8.63 9.35 8.63 9.15 5.2M
2024-02-21 8.39 9.00 8.35 8.77 5.2M
2024-02-20 8.57 8.60 8.33 8.53 5.5M
2024-02-19 7.59 8.94 7.47 8.55 11.5M
2024-02-08 6.90 7.46 6.72 7.45 6.6M
2024-02-07 7.55 7.69 6.61 6.69 8.1M
2024-02-06 6.00 7.75 6.00 7.53 10.1M
2024-02-05 8.04 8.04 6.80 6.89 9.2M
2024-02-02 8.54 8.75 7.62 8.08 7.4M
2024-02-01 8.66 8.83 8.36 8.54 4.8M
2024-01-31 9.30 9.44 8.69 8.74 3.5M
2024-01-30 9.59 9.68 9.35 9.35 2.0M
2024-01-29 10.15 10.18 9.57 9.61 3.7M
2024-01-26 10.01 10.48 9.99 10.14 3.2M
2024-01-25 9.85 10.01 9.65 9.99 2.9M
2024-01-24 9.93 10.05 9.51 9.85 3.7M
2024-01-23 9.95 10.09 9.70 9.93 4.9M
2024-01-22 10.47 10.55 9.81 9.90 4.4M
2024-01-19 10.75 10.89 10.47 10.47 3.1M
2024-01-18 10.83 10.95 10.48 10.82 3.6M
2024-01-17 11.00 11.18 10.90 10.93 2.7M
2024-01-16 11.05 11.28 10.88 11.04 4.0M
2024-01-15 11.12 11.24 10.93 11.05 4.1M
2024-01-12 11.16 11.63 10.95 11.13 7.8M
2024-01-11 10.80 11.64 10.80 11.27 8.0M
2024-01-10 10.56 11.23 10.42 10.89 7.4M
2024-01-09 10.47 11.15 10.47 10.64 4.6M
2024-01-08 10.60 10.81 10.60 10.61 3.1M
2024-01-05 11.10 11.16 10.65 10.70 3.9M
2024-01-04 11.16 11.23 10.95 11.10 3.6M
2024-01-03 11.33 11.65 11.16 11.23 4.4M
2024-01-02 11.29 11.42 11.04 11.30 5.1M