| 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 |
790.00 |
790.00 |
790.00 |
790.00 |
0.0M |
| 2024-12-30 |
764.00 |
794.66 |
764.00 |
793.66 |
0.0M |
| 2024-12-27 |
820.00 |
820.00 |
797.00 |
797.75 |
0.0M |
| 2024-12-26 |
880.00 |
889.00 |
880.00 |
889.00 |
0.0M |
| 2024-12-20 |
827.00 |
827.00 |
827.00 |
827.00 |
0.0M |
| 2024-12-19 |
795.00 |
795.00 |
780.00 |
780.00 |
0.0M |
| 2024-12-18 |
850.00 |
850.00 |
850.00 |
850.00 |
0.0M |
| 2024-12-17 |
878.00 |
890.02 |
878.00 |
890.02 |
0.0M |
| 2024-12-16 |
886.00 |
897.00 |
886.00 |
897.00 |
0.0M |
| 2024-12-13 |
835.00 |
835.00 |
820.00 |
824.00 |
0.0M |
| 2024-12-11 |
835.00 |
852.00 |
835.00 |
852.00 |
0.0M |
| 2024-12-10 |
890.00 |
900.00 |
890.00 |
900.00 |
0.0M |
| 2024-12-09 |
928.00 |
928.00 |
891.00 |
891.00 |
0.0M |
| 2024-12-05 |
948.00 |
948.00 |
928.00 |
928.00 |
0.0M |
| 2024-12-04 |
930.00 |
941.00 |
925.00 |
941.00 |
0.0M |
| 2024-12-03 |
944.00 |
944.00 |
915.00 |
915.00 |
0.0M |
| 2024-12-02 |
1,055.00 |
1,069.00 |
932.00 |
932.00 |
0.0M |
| 2024-11-29 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-11-27 |
1,055.00 |
1,055.00 |
1,015.00 |
1,015.77 |
0.0M |
| 2024-11-26 |
1,040.00 |
1,060.00 |
1,040.00 |
1,055.00 |
0.0M |
| 2024-11-25 |
1,060.00 |
1,062.00 |
1,021.00 |
1,021.00 |
0.0M |
| 2024-11-22 |
1,000.00 |
1,043.00 |
1,000.00 |
1,040.00 |
0.0M |
| 2024-11-21 |
975.00 |
1,060.09 |
975.00 |
1,054.07 |
0.0M |
| 2024-11-20 |
890.00 |
968.25 |
890.00 |
968.25 |
0.0M |
| 2024-11-19 |
715.00 |
810.50 |
715.00 |
810.50 |
0.0M |
| 2024-11-15 |
700.00 |
714.00 |
700.00 |
714.00 |
0.0M |
| 2024-11-14 |
700.21 |
700.21 |
651.00 |
651.00 |
0.0M |
| 2024-11-13 |
685.00 |
685.00 |
680.00 |
680.00 |
0.0M |
| 2024-11-12 |
695.00 |
695.00 |
695.00 |
695.00 |
0.0M |
| 2024-11-11 |
587.80 |
700.00 |
587.80 |
700.00 |
0.0M |
| 2024-11-08 |
555.00 |
567.30 |
555.00 |
567.30 |
0.0M |
| 2024-11-06 |
507.28 |
587.80 |
507.28 |
587.80 |
0.0M |
| 2024-11-05 |
499.00 |
499.00 |
492.00 |
492.00 |
0.0M |
| 2024-11-04 |
466.11 |
466.11 |
466.11 |
466.11 |
0.0M |
| 2024-11-01 |
494.97 |
510.00 |
494.97 |
495.00 |
0.0M |
| 2024-10-31 |
409.00 |
480.00 |
409.00 |
469.00 |
0.0M |
| 2024-10-30 |
365.60 |
380.80 |
365.60 |
380.80 |
0.0M |
| 2024-10-28 |
376.36 |
376.36 |
376.36 |
376.36 |
0.0M |
| 2024-10-25 |
370.55 |
370.55 |
370.55 |
370.55 |
0.0M |
| 2024-10-22 |
360.01 |
370.00 |
360.01 |
370.00 |
0.0M |
| 2024-10-16 |
375.00 |
385.00 |
375.00 |
385.00 |
0.0M |
| 2024-10-14 |
328.01 |
328.01 |
328.01 |
328.01 |
0.0M |
| 2024-10-11 |
330.00 |
330.00 |
330.00 |
330.00 |
0.0M |
| 2024-10-10 |
318.90 |
322.00 |
318.90 |
322.00 |
0.0M |
| 2024-10-09 |
307.20 |
318.19 |
307.20 |
318.19 |
0.0M |
| 2024-10-08 |
309.00 |
309.00 |
305.00 |
306.00 |
0.0M |
| 2024-10-07 |
315.89 |
315.89 |
305.00 |
309.99 |
0.0M |
| 2024-10-04 |
317.00 |
326.79 |
312.00 |
326.79 |
0.0M |
| 2024-10-02 |
311.61 |
317.00 |
311.61 |
317.00 |
0.0M |
| 2024-09-30 |
337.00 |
337.00 |
337.00 |
337.00 |
0.0M |
| 2024-09-27 |
332.02 |
332.02 |
332.02 |
332.02 |
0.0M |
| 2024-09-25 |
340.00 |
340.00 |
340.00 |
340.00 |
0.0M |
| 2024-09-24 |
336.19 |
336.19 |
330.00 |
330.00 |
0.0M |
| 2024-09-23 |
335.00 |
335.00 |
335.00 |
335.00 |
0.0M |
| 2024-09-20 |
355.00 |
355.00 |
355.00 |
355.00 |
0.0M |
| 2024-09-19 |
355.00 |
355.00 |
355.00 |
355.00 |
0.0M |
| 2024-09-18 |
351.00 |
355.00 |
351.00 |
355.00 |
0.0M |
| 2024-09-13 |
344.00 |
344.00 |
344.00 |
344.00 |
0.0M |
| 2024-09-12 |
344.41 |
344.41 |
344.41 |
344.41 |
0.0M |
| 2024-09-10 |
369.86 |
369.86 |
369.86 |
369.86 |
0.0M |
| 2024-09-05 |
370.00 |
370.00 |
370.00 |
370.00 |
0.0M |
| 2024-09-04 |
365.21 |
365.21 |
365.21 |
365.21 |
0.0M |
| 2024-08-29 |
372.90 |
372.90 |
372.90 |
372.90 |
0.0M |
| 2024-08-26 |
358.00 |
358.00 |
354.00 |
354.00 |
0.0M |
| 2024-08-23 |
345.00 |
345.00 |
345.00 |
345.00 |
0.0M |
| 2024-08-22 |
336.01 |
336.01 |
336.01 |
336.01 |
0.0M |
| 2024-08-20 |
331.62 |
331.62 |
322.00 |
322.00 |
0.0M |
| 2024-08-19 |
328.50 |
328.50 |
328.50 |
328.50 |
0.0M |
| 2024-08-16 |
310.00 |
310.00 |
310.00 |
310.00 |
0.0M |
| 2024-08-08 |
298.88 |
298.88 |
296.09 |
296.09 |
0.0M |
| 2024-08-07 |
310.00 |
310.00 |
310.00 |
310.00 |
0.0M |
| 2024-08-06 |
315.89 |
315.89 |
307.40 |
310.40 |
0.0M |
| 2024-08-05 |
309.99 |
317.50 |
309.99 |
317.50 |
0.0M |
| 2024-08-02 |
313.00 |
315.91 |
313.00 |
315.91 |
0.0M |
| 2024-07-31 |
337.00 |
360.00 |
337.00 |
337.00 |
0.0M |
| 2024-07-30 |
435.00 |
435.00 |
434.63 |
434.63 |
0.0M |
| 2024-07-29 |
435.00 |
435.00 |
435.00 |
435.00 |
0.0M |
| 2024-07-26 |
421.00 |
429.30 |
421.00 |
429.30 |
0.0M |
| 2024-07-25 |
410.00 |
432.20 |
409.50 |
424.04 |
0.0M |
| 2024-07-24 |
416.00 |
416.00 |
416.00 |
416.00 |
0.0M |
| 2024-07-23 |
406.72 |
406.72 |
406.72 |
406.72 |
0.0M |
| 2024-07-18 |
428.00 |
430.00 |
406.72 |
406.72 |
0.0M |
| 2024-07-17 |
380.01 |
393.61 |
380.01 |
393.61 |
0.0M |
| 2024-07-16 |
380.00 |
380.00 |
380.00 |
380.00 |
0.0M |
| 2024-07-15 |
356.68 |
368.99 |
356.68 |
368.99 |
0.0M |
| 2024-07-12 |
345.00 |
345.00 |
341.00 |
341.00 |
0.0M |
| 2024-07-11 |
325.00 |
325.00 |
325.00 |
325.00 |
0.0M |
| 2024-07-10 |
318.50 |
325.00 |
315.91 |
325.00 |
0.0M |
| 2024-07-09 |
309.61 |
330.99 |
309.61 |
330.99 |
0.0M |
| 2024-07-02 |
299.99 |
299.99 |
288.02 |
288.02 |
0.0M |
| 2024-06-28 |
300.99 |
300.99 |
300.99 |
300.99 |
0.0M |
| 2024-06-27 |
300.00 |
301.00 |
300.00 |
301.00 |
0.0M |
| 2024-06-26 |
297.00 |
297.00 |
297.00 |
297.00 |
0.0M |
| 2024-06-25 |
293.00 |
293.00 |
293.00 |
293.00 |
0.0M |
| 2024-06-24 |
290.00 |
290.00 |
290.00 |
290.00 |
0.0M |
| 2024-06-21 |
288.00 |
290.00 |
288.00 |
290.00 |
0.0M |
| 2024-06-20 |
295.00 |
295.00 |
295.00 |
295.00 |
0.0M |
| 2024-06-18 |
280.00 |
295.30 |
280.00 |
295.00 |
0.0M |
| 2024-06-17 |
271.50 |
271.50 |
271.50 |
271.50 |
0.0M |
| 2024-06-12 |
300.25 |
302.00 |
300.00 |
300.00 |
0.0M |
| 2024-06-11 |
295.00 |
295.00 |
295.00 |
295.00 |
0.0M |
| 2024-06-06 |
271.38 |
295.00 |
271.38 |
295.00 |
0.0M |
| 2024-06-04 |
285.00 |
285.00 |
285.00 |
285.00 |
0.0M |
| 2024-05-31 |
280.00 |
280.00 |
280.00 |
280.00 |
0.0M |
| 2024-05-29 |
281.50 |
282.40 |
280.09 |
282.40 |
0.0M |
| 2024-05-23 |
266.00 |
266.00 |
266.00 |
266.00 |
0.0M |
| 2024-05-14 |
318.00 |
318.00 |
317.00 |
317.00 |
0.0M |
| 2024-05-13 |
310.00 |
320.00 |
310.00 |
315.00 |
0.0M |
| 2024-05-06 |
303.00 |
307.00 |
294.01 |
307.00 |
0.0M |
| 2024-05-03 |
292.00 |
292.25 |
289.00 |
292.25 |
0.0M |
| 2024-05-02 |
295.19 |
295.45 |
295.19 |
295.45 |
0.0M |
| 2024-04-24 |
298.00 |
300.00 |
298.00 |
300.00 |
0.0M |
| 2024-04-23 |
270.00 |
270.00 |
270.00 |
270.00 |
0.0M |
| 2024-04-19 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2024-04-15 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2024-04-11 |
275.25 |
275.25 |
275.25 |
275.25 |
0.0M |
| 2024-04-10 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2024-04-09 |
280.00 |
280.00 |
280.00 |
280.00 |
0.0M |
| 2024-04-08 |
280.00 |
280.00 |
280.00 |
280.00 |
0.0M |
| 2024-04-05 |
277.00 |
277.00 |
277.00 |
277.00 |
0.0M |
| 2024-04-03 |
274.00 |
274.00 |
274.00 |
274.00 |
0.0M |
| 2024-04-02 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2024-03-26 |
270.00 |
270.00 |
270.00 |
270.00 |
0.0M |
| 2024-03-25 |
263.00 |
263.00 |
263.00 |
263.00 |
0.0M |
| 2024-03-20 |
270.00 |
270.00 |
270.00 |
270.00 |
0.0M |
| 2024-03-15 |
273.00 |
273.00 |
268.00 |
268.00 |
0.0M |
| 2024-03-14 |
278.00 |
278.00 |
271.00 |
271.00 |
0.0M |
| 2024-03-13 |
292.29 |
292.29 |
282.23 |
283.00 |
0.0M |
| 2024-03-07 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2024-03-06 |
271.00 |
271.00 |
271.00 |
271.00 |
0.0M |
| 2024-03-04 |
300.00 |
300.00 |
290.00 |
292.00 |
0.0M |
| 2024-03-01 |
277.10 |
296.99 |
277.10 |
288.00 |
0.0M |
| 2024-02-29 |
268.41 |
268.41 |
268.41 |
268.41 |
0.0M |
| 2024-02-28 |
320.00 |
320.00 |
268.50 |
268.50 |
0.0M |
| 2024-02-27 |
342.60 |
369.00 |
342.60 |
369.00 |
0.0M |
| 2024-02-26 |
325.00 |
342.60 |
325.00 |
342.60 |
0.0M |
| 2024-02-23 |
299.00 |
303.00 |
299.00 |
303.00 |
0.0M |
| 2024-02-22 |
299.00 |
299.00 |
299.00 |
299.00 |
0.0M |
| 2024-02-21 |
295.00 |
295.00 |
295.00 |
295.00 |
0.0M |
| 2024-02-20 |
296.00 |
304.00 |
296.00 |
304.00 |
0.0M |
| 2024-02-16 |
290.00 |
290.00 |
290.00 |
290.00 |
0.0M |
| 2024-02-14 |
280.00 |
285.00 |
280.00 |
285.00 |
0.0M |
| 2024-02-13 |
279.00 |
279.00 |
279.00 |
279.00 |
0.0M |
| 2024-02-12 |
285.61 |
285.61 |
285.61 |
285.61 |
0.0M |
| 2024-02-09 |
274.67 |
274.67 |
274.67 |
274.67 |
0.0M |
| 2024-02-07 |
267.00 |
267.00 |
262.41 |
262.42 |
0.0M |
| 2024-02-01 |
272.00 |
276.00 |
272.00 |
276.00 |
0.0M |
| 2024-01-30 |
298.79 |
298.79 |
298.79 |
298.79 |
0.0M |
| 2024-01-29 |
295.00 |
297.19 |
295.00 |
297.19 |
0.0M |
| 2024-01-25 |
295.00 |
295.00 |
295.00 |
295.00 |
0.0M |
| 2024-01-24 |
300.00 |
300.00 |
300.00 |
300.00 |
0.0M |
| 2024-01-23 |
286.00 |
295.00 |
286.00 |
295.00 |
0.0M |
| 2024-01-22 |
285.00 |
286.00 |
285.00 |
286.00 |
0.0M |
| 2024-01-19 |
279.00 |
279.00 |
279.00 |
279.00 |
0.0M |
| 2024-01-18 |
273.00 |
273.00 |
269.00 |
269.00 |
0.0M |
| 2024-01-17 |
274.46 |
274.46 |
274.46 |
274.46 |
0.0M |
| 2024-01-15 |
280.00 |
280.00 |
280.00 |
280.00 |
0.0M |
| 2024-01-12 |
282.82 |
282.82 |
282.82 |
282.82 |
0.0M |
| 2024-01-08 |
282.00 |
282.00 |
282.00 |
282.00 |
0.0M |
| 2024-01-05 |
282.00 |
282.00 |
282.00 |
282.00 |
0.0M |
| 2024-01-04 |
270.00 |
285.99 |
270.00 |
285.99 |
0.0M |