| 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 |
17.85 |
17.85 |
16.35 |
17.00 |
0.0M |
| 2024-12-30 |
15.02 |
17.07 |
15.02 |
17.07 |
0.0M |
| 2024-12-27 |
17.49 |
17.49 |
15.51 |
16.96 |
0.0M |
| 2024-12-26 |
17.40 |
18.25 |
17.00 |
17.00 |
0.0M |
| 2024-12-24 |
16.59 |
16.59 |
16.15 |
16.59 |
0.0M |
| 2024-12-23 |
14.00 |
15.08 |
14.00 |
15.08 |
0.0M |
| 2024-12-20 |
14.21 |
15.99 |
13.50 |
14.95 |
0.0M |
| 2024-12-19 |
16.00 |
16.00 |
15.00 |
15.00 |
0.0M |
| 2024-12-18 |
16.00 |
16.00 |
15.50 |
16.00 |
0.0M |
| 2024-12-17 |
15.50 |
16.25 |
15.50 |
15.80 |
0.0M |
| 2024-12-16 |
14.60 |
16.00 |
14.60 |
15.50 |
0.0M |
| 2024-12-13 |
16.23 |
16.50 |
15.50 |
15.99 |
0.0M |
| 2024-12-12 |
15.01 |
16.05 |
15.01 |
15.50 |
0.0M |
| 2024-12-11 |
15.50 |
16.70 |
14.81 |
15.54 |
0.0M |
| 2024-12-10 |
15.53 |
15.90 |
15.40 |
15.50 |
0.0M |
| 2024-12-09 |
16.30 |
16.30 |
15.00 |
15.50 |
0.0M |
| 2024-12-06 |
16.88 |
17.50 |
15.08 |
15.50 |
0.0M |
| 2024-12-05 |
16.00 |
16.98 |
15.50 |
16.90 |
0.0M |
| 2024-12-04 |
16.16 |
17.00 |
15.41 |
16.90 |
0.0M |
| 2024-12-03 |
15.15 |
17.12 |
15.15 |
17.12 |
0.1M |
| 2024-12-02 |
16.50 |
16.50 |
15.50 |
16.47 |
0.0M |
| 2024-11-29 |
16.50 |
17.18 |
15.48 |
15.48 |
0.0M |
| 2024-11-28 |
16.50 |
17.20 |
16.50 |
17.20 |
0.0M |
| 2024-11-27 |
16.96 |
16.96 |
16.85 |
16.85 |
0.0M |
| 2024-11-26 |
14.86 |
16.50 |
14.86 |
16.20 |
0.0M |
| 2024-11-25 |
15.01 |
15.97 |
15.00 |
15.97 |
0.0M |
| 2024-11-22 |
16.50 |
16.89 |
15.02 |
15.02 |
0.0M |
| 2024-11-21 |
16.11 |
17.44 |
16.10 |
16.65 |
0.0M |
| 2024-11-20 |
17.00 |
17.40 |
15.90 |
17.40 |
0.1M |
| 2024-11-19 |
16.50 |
17.10 |
16.50 |
16.70 |
0.0M |
| 2024-11-18 |
17.80 |
17.90 |
16.52 |
16.75 |
0.0M |
| 2024-11-15 |
17.98 |
18.39 |
17.01 |
17.89 |
0.0M |
| 2024-11-14 |
17.60 |
17.60 |
16.60 |
17.40 |
0.1M |
| 2024-11-13 |
18.40 |
18.40 |
17.01 |
17.40 |
0.0M |
| 2024-11-12 |
20.47 |
20.47 |
17.60 |
17.61 |
0.1M |
| 2024-11-11 |
21.45 |
21.45 |
19.50 |
19.80 |
0.1M |
| 2024-11-08 |
19.95 |
19.95 |
19.00 |
19.95 |
0.3M |
| 2024-11-07 |
18.14 |
18.14 |
18.14 |
18.14 |
0.0M |
| 2024-11-06 |
14.35 |
16.49 |
14.00 |
16.49 |
0.2M |
| 2024-11-05 |
13.31 |
15.59 |
13.31 |
14.99 |
0.1M |
| 2024-11-04 |
14.25 |
14.50 |
14.00 |
14.50 |
0.0M |
| 2024-11-01 |
13.60 |
15.50 |
13.60 |
15.00 |
0.0M |
| 2024-10-31 |
14.48 |
14.49 |
14.35 |
14.35 |
0.0M |
| 2024-10-30 |
13.55 |
13.70 |
13.55 |
13.70 |
0.0M |
| 2024-10-29 |
14.00 |
15.48 |
13.40 |
14.89 |
0.0M |
| 2024-10-28 |
13.02 |
14.69 |
13.02 |
14.69 |
0.0M |
| 2024-10-25 |
13.80 |
13.80 |
13.49 |
13.49 |
0.0M |
| 2024-10-24 |
14.60 |
14.60 |
13.70 |
13.70 |
0.1M |
| 2024-10-23 |
15.00 |
16.00 |
14.40 |
16.00 |
0.0M |
| 2024-10-22 |
15.11 |
16.46 |
14.10 |
15.95 |
0.1M |
| 2024-10-21 |
15.00 |
15.97 |
14.50 |
15.80 |
0.0M |
| 2024-10-18 |
15.19 |
15.48 |
14.21 |
14.99 |
0.0M |
| 2024-10-17 |
14.12 |
14.69 |
14.00 |
14.69 |
0.0M |
| 2024-10-16 |
14.40 |
15.00 |
14.00 |
14.01 |
0.0M |
| 2024-10-15 |
14.00 |
15.16 |
14.00 |
14.98 |
0.0M |
| 2024-10-14 |
13.02 |
15.00 |
13.02 |
15.00 |
0.0M |
| 2024-10-11 |
15.50 |
15.50 |
14.10 |
14.10 |
0.0M |
| 2024-10-10 |
16.33 |
16.43 |
15.60 |
15.61 |
0.0M |
| 2024-10-09 |
16.46 |
16.46 |
15.39 |
16.41 |
0.0M |
| 2024-10-08 |
15.99 |
16.56 |
15.50 |
16.30 |
0.0M |
| 2024-10-07 |
16.90 |
16.90 |
15.05 |
16.00 |
0.0M |
| 2024-10-04 |
16.99 |
16.99 |
15.40 |
15.53 |
0.0M |
| 2024-10-03 |
19.32 |
19.32 |
15.80 |
16.50 |
0.3M |
| 2024-10-02 |
16.46 |
17.56 |
16.46 |
17.56 |
0.2M |
| 2024-10-01 |
16.01 |
16.40 |
15.35 |
15.42 |
0.0M |
| 2024-09-30 |
14.52 |
17.50 |
14.52 |
17.50 |
0.0M |
| 2024-09-27 |
15.80 |
15.99 |
14.17 |
14.50 |
0.0M |
| 2024-09-26 |
15.50 |
15.80 |
15.01 |
15.80 |
0.0M |
| 2024-09-25 |
15.95 |
16.00 |
15.95 |
16.00 |
0.0M |
| 2024-09-24 |
16.86 |
16.98 |
15.11 |
15.50 |
0.0M |
| 2024-09-23 |
17.90 |
18.00 |
15.71 |
15.71 |
0.0M |
| 2024-09-20 |
17.00 |
17.44 |
17.00 |
17.44 |
0.0M |
| 2024-09-19 |
15.52 |
17.00 |
15.50 |
15.50 |
0.0M |
| 2024-09-18 |
15.37 |
16.94 |
15.37 |
16.94 |
0.0M |
| 2024-09-16 |
16.17 |
16.50 |
16.05 |
16.10 |
0.0M |
| 2024-09-13 |
18.00 |
18.75 |
17.09 |
17.31 |
0.0M |
| 2024-09-12 |
17.75 |
19.50 |
17.75 |
19.00 |
0.0M |
| 2024-09-11 |
19.49 |
19.50 |
19.49 |
19.50 |
0.0M |
| 2024-09-10 |
19.80 |
19.85 |
17.55 |
19.70 |
0.0M |
| 2024-09-09 |
16.55 |
19.77 |
16.55 |
19.30 |
0.0M |
| 2024-09-06 |
18.24 |
18.50 |
16.66 |
18.00 |
0.0M |
| 2024-09-05 |
17.27 |
18.50 |
17.27 |
18.50 |
0.0M |
| 2024-09-04 |
18.48 |
18.80 |
17.40 |
18.50 |
0.0M |
| 2024-09-03 |
17.51 |
17.97 |
17.51 |
17.70 |
0.0M |
| 2024-09-02 |
22.09 |
22.09 |
18.07 |
18.30 |
0.0M |
| 2024-08-30 |
19.99 |
20.08 |
19.00 |
20.08 |
0.1M |
| 2024-08-29 |
15.32 |
18.30 |
15.25 |
18.29 |
0.1M |
| 2024-08-28 |
17.00 |
17.68 |
15.61 |
16.99 |
0.0M |
| 2024-08-27 |
15.80 |
16.68 |
15.25 |
16.68 |
0.0M |
| 2024-08-26 |
15.25 |
15.98 |
15.16 |
15.80 |
0.0M |
| 2024-08-23 |
16.02 |
18.00 |
14.86 |
17.00 |
0.0M |
| 2024-08-22 |
16.97 |
16.98 |
15.75 |
16.98 |
0.0M |
| 2024-08-21 |
15.40 |
16.70 |
15.40 |
16.50 |
0.0M |
| 2024-08-20 |
14.15 |
16.48 |
14.15 |
16.45 |
0.0M |
| 2024-08-19 |
15.02 |
16.00 |
14.50 |
15.60 |
0.0M |
| 2024-08-16 |
15.02 |
16.80 |
15.02 |
15.50 |
0.0M |
| 2024-08-15 |
14.55 |
16.00 |
14.30 |
16.00 |
0.0M |
| 2024-08-13 |
15.00 |
15.70 |
14.32 |
15.50 |
0.0M |
| 2024-08-12 |
16.00 |
16.00 |
14.75 |
15.88 |
0.0M |
| 2024-08-09 |
16.39 |
16.39 |
15.00 |
15.98 |
0.0M |
| 2024-08-08 |
15.98 |
15.98 |
14.81 |
15.69 |
0.0M |
| 2024-08-07 |
14.75 |
15.45 |
14.75 |
15.00 |
0.0M |
| 2024-08-06 |
15.05 |
16.19 |
14.25 |
15.60 |
0.0M |
| 2024-08-05 |
15.12 |
16.22 |
14.81 |
15.90 |
0.0M |
| 2024-08-02 |
17.02 |
17.95 |
16.17 |
16.33 |
0.0M |
| 2024-08-01 |
19.02 |
20.40 |
16.88 |
18.00 |
0.0M |
| 2024-07-31 |
18.70 |
20.33 |
18.70 |
19.50 |
0.1M |
| 2024-07-30 |
17.50 |
18.60 |
15.55 |
18.60 |
0.1M |
| 2024-07-29 |
15.98 |
16.91 |
15.98 |
16.91 |
0.1M |
| 2024-07-26 |
15.00 |
15.89 |
15.00 |
15.70 |
0.0M |
| 2024-07-25 |
15.01 |
15.01 |
14.06 |
14.95 |
0.0M |
| 2024-07-24 |
14.35 |
15.15 |
14.26 |
14.98 |
0.0M |
| 2024-07-23 |
15.25 |
15.45 |
14.11 |
15.00 |
0.0M |
| 2024-07-22 |
15.49 |
15.89 |
14.52 |
15.05 |
0.0M |
| 2024-07-19 |
16.01 |
16.01 |
15.05 |
16.00 |
0.0M |
| 2024-07-18 |
16.98 |
16.98 |
16.00 |
16.06 |
0.0M |
| 2024-07-15 |
17.00 |
17.00 |
16.00 |
16.62 |
0.1M |
| 2024-07-12 |
15.41 |
16.60 |
14.80 |
16.01 |
0.1M |
| 2024-07-11 |
15.07 |
17.49 |
15.07 |
16.68 |
0.1M |
| 2024-07-10 |
16.49 |
17.69 |
14.93 |
16.05 |
0.2M |
| 2024-07-09 |
17.25 |
18.50 |
16.27 |
16.27 |
0.4M |
| 2024-07-08 |
17.86 |
20.00 |
17.86 |
17.86 |
0.2M |
| 2024-07-05 |
20.10 |
21.49 |
19.74 |
19.74 |
0.2M |
| 2024-07-04 |
25.80 |
25.90 |
21.64 |
21.64 |
0.4M |
| 2024-07-03 |
23.78 |
23.78 |
23.78 |
23.78 |
0.0M |
| 2024-07-02 |
21.82 |
21.82 |
21.82 |
21.82 |
0.0M |
| 2024-07-01 |
20.02 |
20.02 |
20.01 |
20.02 |
0.1M |
| 2024-06-28 |
18.37 |
18.37 |
15.33 |
18.37 |
0.1M |
| 2024-06-27 |
16.50 |
16.85 |
16.50 |
16.85 |
0.1M |
| 2024-06-26 |
14.90 |
15.46 |
14.74 |
15.46 |
0.2M |
| 2024-06-25 |
13.99 |
14.41 |
13.15 |
14.00 |
0.1M |
| 2024-06-24 |
13.40 |
13.51 |
12.51 |
13.45 |
0.2M |
| 2024-06-21 |
12.00 |
12.39 |
11.15 |
12.39 |
0.3M |
| 2024-06-20 |
11.39 |
11.39 |
11.39 |
11.39 |
0.0M |
| 2024-06-14 |
10.39 |
10.39 |
10.39 |
10.39 |
0.1M |
| 2024-06-13 |
9.39 |
9.39 |
9.39 |
9.39 |
0.0M |
| 2024-06-12 |
6.70 |
8.39 |
6.52 |
8.39 |
0.3M |
| 2024-06-11 |
6.51 |
8.13 |
6.20 |
7.39 |
0.2M |
| 2024-06-10 |
7.80 |
7.80 |
7.14 |
7.14 |
0.2M |
| 2024-06-07 |
8.01 |
8.50 |
7.02 |
8.20 |
0.4M |
| 2024-06-06 |
7.51 |
7.51 |
7.51 |
7.51 |
0.0M |
| 2024-06-05 |
6.51 |
6.51 |
6.51 |
6.51 |
0.2M |
| 2024-06-04 |
5.51 |
5.51 |
5.51 |
5.51 |
0.0M |
| 2024-06-03 |
4.51 |
4.51 |
4.51 |
4.51 |
0.0M |