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
2024-12-30 480.00 515.00 480.00 510.00 1.1M
2024-12-27 500.00 505.00 482.00 498.00 0.5M
2024-12-24 484.00 500.00 484.00 498.00 0.3M
2024-12-23 500.00 505.00 482.00 486.00 0.9M
2024-12-20 505.00 515.00 490.00 505.00 2.7M
2024-12-19 515.00 540.00 498.00 505.00 1.7M
2024-12-18 492.00 520.00 490.00 510.00 2.8M
2024-12-17 484.00 498.00 480.00 490.00 11.0M
2024-12-16 480.00 484.00 480.00 480.00 0.2M
2024-12-13 482.00 484.00 474.00 478.00 1.3M
2024-12-12 478.00 484.00 474.00 480.00 5.2M
2024-12-11 476.00 482.00 476.00 478.00 1.5M
2024-12-10 492.00 492.00 472.00 476.00 1.0M
2024-12-09 472.00 500.00 472.00 492.00 0.6M
2024-12-06 500.00 500.00 474.00 480.00 1.0M
2024-12-05 482.00 500.00 482.00 490.00 0.2M
2024-12-04 478.00 488.00 474.00 480.00 2.2M
2024-12-03 476.00 478.00 476.00 476.00 1.3M
2024-12-02 490.00 490.00 476.00 476.00 2.3M
2024-11-29 505.00 505.00 480.00 488.00 0.9M
2024-11-28 492.00 492.00 490.00 490.00 0.1M
2024-11-26 486.00 496.00 486.00 490.00 0.2M
2024-11-25 510.00 515.00 496.00 500.00 1.0M
2024-11-22 498.00 515.00 498.00 505.00 0.6M
2024-11-21 496.00 500.00 494.00 500.00 0.3M
2024-11-20 515.00 525.00 490.00 496.00 1.3M
2024-11-19 498.00 500.00 480.00 500.00 1.8M
2024-11-18 500.00 500.00 492.00 500.00 0.5M
2024-11-15 494.00 510.00 480.00 500.00 4.1M
2024-11-14 510.00 510.00 498.00 500.00 3.2M
2024-11-13 525.00 525.00 505.00 510.00 2.6M
2024-11-12 550.00 550.00 525.00 525.00 0.9M
2024-11-11 520.00 550.00 494.00 550.00 4.0M
2024-11-08 515.00 560.00 515.00 515.00 3.3M
2024-11-07 540.00 540.00 510.00 515.00 4.0M
2024-11-06 535.00 550.00 515.00 540.00 1.8M
2024-11-05 510.00 535.00 510.00 535.00 0.7M
2024-11-04 545.00 545.00 510.00 540.00 1.6M
2024-11-01 540.00 550.00 530.00 545.00 2.6M
2024-10-31 540.00 540.00 515.00 540.00 1.7M
2024-10-30 530.00 540.00 510.00 535.00 1.4M
2024-10-29 525.00 530.00 515.00 530.00 1.5M
2024-10-28 525.00 530.00 510.00 525.00 1.9M
2024-10-25 505.00 530.00 498.00 525.00 3.5M
2024-10-24 505.00 515.00 498.00 500.00 3.3M
2024-10-23 525.00 525.00 505.00 510.00 2.0M
2024-10-22 500.00 525.00 500.00 525.00 5.1M
2024-10-21 486.00 505.00 482.00 500.00 4.7M
2024-10-18 450.00 488.00 450.00 488.00 1.9M
2024-10-17 478.00 482.00 468.00 480.00 1.0M
2024-10-16 478.00 480.00 464.00 476.00 0.8M
2024-10-15 484.00 486.00 464.00 480.00 1.0M
2024-10-14 454.00 486.00 454.00 484.00 2.5M
2024-10-11 450.00 454.00 448.00 454.00 1.5M
2024-10-10 448.00 458.00 438.00 450.00 4.6M
2024-10-09 442.00 452.00 440.00 450.00 0.4M
2024-10-08 430.00 450.00 430.00 442.00 1.6M
2024-10-07 464.00 466.00 404.00 430.00 2.1M
2024-10-04 458.00 468.00 458.00 464.00 1.3M
2024-10-03 466.00 466.00 446.00 458.00 0.2M
2024-10-02 480.00 496.00 450.00 466.00 3.0M
2024-10-01 450.00 498.00 450.00 472.00 16.2M
2024-09-30 452.00 460.00 448.00 450.00 2.0M
2024-09-27 440.00 448.00 438.00 448.00 5.7M
2024-09-26 406.00 460.00 400.00 440.00 5.3M
2024-09-25 400.00 406.00 398.00 400.00 1.3M
2024-09-24 400.00 406.00 396.00 406.00 1.7M
2024-09-23 406.00 414.00 400.00 404.00 0.9M
2024-09-20 416.00 416.00 410.00 410.00 0.1M
2024-09-19 414.00 416.00 408.00 414.00 1.5M
2024-09-18 406.00 416.00 400.00 414.00 0.2M
2024-09-17 414.00 418.00 408.00 412.00 0.7M
2024-09-13 410.00 414.00 410.00 412.00 0.1M
2024-09-12 416.00 420.00 410.00 418.00 0.5M
2024-09-11 414.00 418.00 400.00 418.00 0.7M
2024-09-10 432.00 434.00 414.00 414.00 1.0M
2024-09-09 430.00 436.00 430.00 432.00 0.9M
2024-09-06 432.00 438.00 430.00 430.00 0.7M
2024-09-05 428.00 432.00 424.00 432.00 0.3M
2024-09-04 418.00 430.00 410.00 428.00 0.7M
2024-09-03 422.00 424.00 418.00 424.00 0.4M
2024-09-02 422.00 426.00 410.00 420.00 0.3M
2024-08-30 430.00 430.00 416.00 420.00 1.5M
2024-08-29 428.00 432.00 416.00 428.00 1.2M
2024-08-28 404.00 432.00 404.00 428.00 5.8M
2024-08-27 382.00 404.00 382.00 404.00 2.0M
2024-08-26 384.00 392.00 380.00 390.00 2.0M
2024-08-23 382.00 398.00 380.00 382.00 1.0M
2024-08-22 400.00 408.00 378.00 382.00 2.2M
2024-08-21 342.00 404.00 340.00 400.00 5.9M
2024-08-20 332.00 344.00 332.00 342.00 0.3M
2024-08-19 332.00 350.00 330.00 332.00 4.1M
2024-08-16 334.00 340.00 328.00 332.00 0.4M
2024-08-15 330.00 334.00 326.00 334.00 0.9M
2024-08-14 330.00 330.00 316.00 324.00 0.3M
2024-08-13 318.00 330.00 318.00 320.00 1.2M
2024-08-12 326.00 332.00 310.00 318.00 0.9M
2024-08-09 334.00 346.00 324.00 326.00 0.4M
2024-08-08 344.00 344.00 338.00 340.00 0.1M
2024-08-07 340.00 346.00 326.00 344.00 0.1M
2024-08-06 348.00 358.00 330.00 340.00 1.6M
2024-08-05 350.00 350.00 346.00 348.00 3.1M
2024-08-02 350.00 350.00 348.00 348.00 0.2M
2024-08-01 354.00 354.00 348.00 348.00 0.3M
2024-07-31 348.00 350.00 346.00 348.00 1.8M
2024-07-30 342.00 348.00 342.00 346.00 0.2M
2024-07-29 344.00 346.00 342.00 344.00 0.3M
2024-07-26 344.00 346.00 342.00 346.00 0.6M
2024-07-25 346.00 346.00 342.00 342.00 1.5M
2024-07-24 342.00 346.00 342.00 346.00 0.3M
2024-07-23 344.00 344.00 342.00 342.00 0.5M
2024-07-22 342.00 344.00 342.00 342.00 3.8M
2024-07-19 344.00 344.00 342.00 344.00 0.0M
2024-07-18 342.00 344.00 342.00 344.00 1.5M
2024-07-17 344.00 344.00 342.00 344.00 0.5M
2024-07-16 342.00 348.00 340.00 344.00 1.4M
2024-07-15 344.00 344.00 340.00 342.00 0.2M
2024-07-12 338.00 342.00 338.00 342.00 0.2M
2024-07-11 338.00 340.00 338.00 340.00 3.2M
2024-07-10 338.00 340.00 336.00 338.00 0.3M
2024-07-09 328.00 340.00 328.00 338.00 1.3M
2024-07-08 334.00 340.00 334.00 336.00 0.8M
2024-07-05 334.00 334.00 332.00 334.00 1.4M
2024-07-04 332.00 336.00 330.00 334.00 1.2M
2024-07-03 330.00 336.00 326.00 334.00 3.2M
2024-07-02 330.00 330.00 326.00 328.00 0.8M
2024-07-01 326.00 334.00 324.00 330.00 1.9M
2024-06-28 324.00 326.00 322.00 326.00 0.1M
2024-06-27 324.00 324.00 316.00 322.00 0.3M
2024-06-26 326.00 326.00 322.00 324.00 0.5M
2024-06-25 326.00 326.00 324.00 326.00 0.0M
2024-06-24 324.00 328.00 324.00 326.00 0.1M
2024-06-21 324.00 326.00 320.00 324.00 7.5M
2024-06-20 324.00 326.00 322.00 324.00 0.8M
2024-06-19 324.00 326.00 310.00 322.00 1.3M
2024-06-14 320.00 320.00 318.00 318.00 1.1M
2024-06-13 326.00 330.00 316.00 320.00 0.6M
2024-06-12 322.00 326.00 316.00 324.00 3.0M
2024-06-11 328.00 328.00 322.00 322.00 0.3M
2024-06-10 322.00 334.00 322.00 334.00 2.1M
2024-06-07 328.00 328.00 322.00 328.00 0.6M
2024-06-06 322.00 330.00 318.00 330.00 0.6M
2024-06-05 330.00 330.00 314.00 322.00 2.1M
2024-06-04 338.00 338.00 312.00 332.00 0.5M
2024-06-03 324.00 338.00 318.00 336.00 2.9M
2024-05-31 294.00 326.00 294.00 324.00 1.9M
2024-05-30 296.00 322.00 294.00 294.00 3.0M
2024-05-29 320.00 330.00 292.00 296.00 2.1M
2024-05-28 306.00 320.00 306.00 320.00 1.8M
2024-05-27 302.00 310.00 292.00 304.00 0.6M
2024-05-22 304.00 304.00 294.00 298.00 1.1M
2024-05-21 288.00 316.00 284.00 304.00 2.0M
2024-05-20 278.00 290.00 272.00 288.00 0.9M
2024-05-17 284.00 284.00 276.00 278.00 0.3M
2024-05-16 278.00 280.00 272.00 280.00 0.0M
2024-05-15 278.00 284.00 272.00 272.00 0.3M
2024-05-14 270.00 278.00 264.00 278.00 9.6M
2024-05-13 274.00 278.00 270.00 274.00 0.3M
2024-05-08 276.00 276.00 270.00 274.00 0.2M
2024-05-07 276.00 278.00 270.00 276.00 0.1M
2024-05-06 272.00 278.00 272.00 276.00 0.2M
2024-05-03 274.00 274.00 272.00 272.00 2.1M
2024-05-02 276.00 280.00 272.00 276.00 1.0M
2024-04-30 276.00 276.00 272.00 276.00 0.0M
2024-04-29 276.00 276.00 274.00 274.00 0.1M
2024-04-26 270.00 278.00 270.00 274.00 0.9M
2024-04-25 278.00 280.00 258.00 268.00 3.2M
2024-04-24 270.00 288.00 270.00 286.00 0.4M
2024-04-23 268.00 274.00 268.00 270.00 0.6M
2024-04-22 270.00 274.00 268.00 268.00 1.0M
2024-04-19 270.00 274.00 268.00 274.00 0.9M
2024-04-18 270.00 278.00 270.00 274.00 0.8M
2024-04-17 280.00 280.00 270.00 280.00 0.8M
2024-04-16 290.00 290.00 276.00 280.00 2.6M
2024-04-05 290.00 294.00 290.00 290.00 0.8M
2024-04-04 292.00 298.00 290.00 290.00 3.1M
2024-04-03 296.00 296.00 292.00 294.00 0.6M
2024-04-02 298.00 298.00 294.00 296.00 0.1M
2024-04-01 304.00 304.00 294.00 300.00 0.2M
2024-03-28 292.00 310.00 290.00 306.00 1.3M
2024-03-27 296.00 300.00 292.00 292.00 0.3M
2024-03-26 304.00 304.00 296.00 298.00 0.7M
2024-03-25 308.00 308.00 300.00 304.00 0.4M
2024-03-22 316.00 316.00 304.00 308.00 0.0M
2024-03-21 310.00 318.00 304.00 316.00 0.2M
2024-03-20 308.00 310.00 302.00 308.00 0.3M
2024-03-19 302.00 308.00 300.00 308.00 0.1M
2024-03-18 300.00 306.00 298.00 306.00 0.3M
2024-03-15 310.00 310.00 300.00 300.00 0.7M
2024-03-14 306.00 312.00 304.00 306.00 0.5M
2024-03-13 312.00 314.00 306.00 306.00 0.5M
2024-03-08 316.00 316.00 310.00 312.00 0.3M
2024-03-07 312.00 320.00 310.00 316.00 0.4M
2024-03-06 320.00 330.00 312.00 312.00 0.1M
2024-03-05 314.00 322.00 312.00 314.00 0.3M
2024-03-04 324.00 324.00 314.00 314.00 0.1M
2024-03-01 330.00 330.00 310.00 324.00 0.6M
2024-02-29 330.00 334.00 326.00 330.00 0.1M
2024-02-28 320.00 340.00 320.00 334.00 0.1M
2024-02-27 320.00 328.00 320.00 320.00 0.0M
2024-02-26 316.00 338.00 316.00 320.00 0.3M
2024-02-23 314.00 324.00 312.00 316.00 0.4M
2024-02-22 318.00 326.00 316.00 320.00 1.0M
2024-02-21 326.00 334.00 314.00 328.00 1.2M
2024-02-20 316.00 326.00 316.00 320.00 0.2M
2024-02-19 320.00 326.00 314.00 326.00 0.4M
2024-02-16 328.00 328.00 312.00 318.00 0.7M
2024-02-15 320.00 330.00 312.00 314.00 0.2M
2024-02-13 318.00 328.00 316.00 320.00 0.7M
2024-02-12 332.00 332.00 308.00 316.00 0.4M
2024-02-07 330.00 340.00 328.00 338.00 0.8M
2024-02-06 324.00 330.00 320.00 330.00 0.4M
2024-02-05 320.00 326.00 310.00 324.00 0.1M
2024-02-02 316.00 324.00 314.00 314.00 0.4M
2024-02-01 312.00 332.00 312.00 318.00 0.9M
2024-01-31 310.00 320.00 310.00 316.00 0.1M
2024-01-30 308.00 316.00 308.00 310.00 0.1M
2024-01-29 318.00 320.00 308.00 310.00 0.2M
2024-01-26 318.00 322.00 308.00 320.00 0.3M
2024-01-25 310.00 320.00 304.00 318.00 0.4M
2024-01-24 310.00 350.00 298.00 312.00 2.0M
2024-01-23 302.00 310.00 302.00 308.00 1.5M
2024-01-22 306.00 306.00 300.00 304.00 0.3M
2024-01-19 304.00 306.00 300.00 302.00 2.4M
2024-01-18 304.00 304.00 300.00 302.00 0.1M
2024-01-17 302.00 304.00 300.00 304.00 0.9M
2024-01-16 306.00 306.00 302.00 302.00 0.2M
2024-01-15 302.00 306.00 300.00 304.00 0.7M
2024-01-12 300.00 310.00 300.00 302.00 1.8M
2024-01-11 300.00 306.00 300.00 302.00 0.8M
2024-01-10 302.00 304.00 298.00 302.00 0.9M
2024-01-09 308.00 308.00 302.00 304.00 0.2M
2024-01-08 302.00 306.00 302.00 306.00 0.3M
2024-01-05 304.00 310.00 304.00 304.00 0.4M
2024-01-04 298.00 310.00 298.00 308.00 0.3M
2024-01-03 300.00 304.00 298.00 300.00 0.3M
2024-01-02 298.00 304.00 298.00 300.00 0.2M