| 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 |
1,980.00 |
1,980.00 |
1,960.00 |
1,977.00 |
0.0M |
| 2024-12-27 |
1,964.00 |
1,980.00 |
1,942.00 |
1,956.00 |
0.0M |
| 2024-12-26 |
1,956.00 |
1,975.00 |
1,946.00 |
1,964.00 |
0.0M |
| 2024-12-24 |
1,960.00 |
2,000.00 |
1,951.00 |
1,956.00 |
0.0M |
| 2024-12-23 |
1,960.00 |
1,980.00 |
1,958.00 |
1,970.00 |
0.0M |
| 2024-12-20 |
1,975.00 |
1,977.00 |
1,960.00 |
1,965.00 |
0.0M |
| 2024-12-19 |
1,979.00 |
1,979.00 |
1,972.00 |
1,975.00 |
0.0M |
| 2024-12-18 |
1,978.00 |
1,980.00 |
1,965.00 |
1,973.00 |
0.0M |
| 2024-12-17 |
1,984.00 |
1,985.00 |
1,968.00 |
1,979.00 |
0.0M |
| 2024-12-16 |
1,989.00 |
1,992.00 |
1,967.00 |
1,987.00 |
0.0M |
| 2024-12-13 |
1,967.00 |
1,993.00 |
1,967.00 |
1,989.00 |
0.0M |
| 2024-12-12 |
1,973.00 |
2,000.00 |
1,964.00 |
1,967.00 |
0.0M |
| 2024-12-11 |
1,981.00 |
1,981.00 |
1,971.00 |
1,973.00 |
0.0M |
| 2024-12-10 |
1,985.00 |
1,993.00 |
1,972.00 |
1,982.00 |
0.0M |
| 2024-12-09 |
1,970.00 |
1,986.00 |
1,952.00 |
1,986.00 |
0.0M |
| 2024-12-06 |
1,991.00 |
1,992.00 |
1,975.00 |
1,985.00 |
0.0M |
| 2024-12-05 |
1,998.00 |
1,998.00 |
1,982.00 |
1,992.00 |
0.0M |
| 2024-12-04 |
1,989.00 |
1,999.00 |
1,983.00 |
1,995.00 |
0.0M |
| 2024-12-03 |
1,997.00 |
1,999.00 |
1,995.00 |
1,999.00 |
0.0M |
| 2024-12-02 |
2,000.00 |
2,000.00 |
1,995.00 |
1,997.00 |
0.0M |
| 2024-11-29 |
2,000.00 |
2,005.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2024-11-28 |
1,999.00 |
2,005.00 |
1,998.00 |
2,000.00 |
0.0M |
| 2024-11-27 |
1,998.00 |
2,000.00 |
1,997.00 |
2,000.00 |
0.0M |
| 2024-11-26 |
2,005.00 |
2,005.00 |
1,993.00 |
1,999.00 |
0.0M |
| 2024-11-25 |
1,999.00 |
2,005.00 |
1,992.00 |
2,005.00 |
0.0M |
| 2024-11-22 |
2,000.00 |
2,015.00 |
1,992.00 |
1,999.00 |
0.0M |
| 2024-11-21 |
1,998.00 |
2,010.00 |
1,990.00 |
2,000.00 |
0.0M |
| 2024-11-20 |
2,000.00 |
2,010.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2024-11-19 |
2,000.00 |
2,020.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2024-11-18 |
2,010.00 |
2,015.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2024-11-15 |
2,010.00 |
2,015.00 |
2,010.00 |
2,015.00 |
0.0M |
| 2024-11-14 |
2,010.00 |
2,015.00 |
2,000.00 |
2,010.00 |
0.1M |
| 2024-11-13 |
2,020.00 |
2,020.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-11-12 |
2,020.00 |
2,025.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-11-11 |
2,025.00 |
2,025.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-11-08 |
2,025.00 |
2,025.00 |
2,010.00 |
2,025.00 |
0.0M |
| 2024-11-07 |
2,020.00 |
2,020.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-11-06 |
2,020.00 |
2,025.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-11-05 |
2,020.00 |
2,025.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-11-04 |
2,025.00 |
2,025.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-11-01 |
2,020.00 |
2,025.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-10-31 |
2,020.00 |
2,020.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-10-30 |
2,015.00 |
2,025.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-10-29 |
2,015.00 |
2,020.00 |
2,010.00 |
2,015.00 |
0.0M |
| 2024-10-28 |
2,015.00 |
2,020.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-10-25 |
2,025.00 |
2,025.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-10-24 |
2,025.00 |
2,025.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-10-23 |
2,020.00 |
2,020.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-10-22 |
2,020.00 |
2,025.00 |
2,015.00 |
2,020.00 |
0.0M |
| 2024-10-21 |
2,025.00 |
2,030.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2024-10-18 |
2,020.00 |
2,030.00 |
2,020.00 |
2,030.00 |
0.0M |
| 2024-10-17 |
2,035.00 |
2,035.00 |
2,025.00 |
2,030.00 |
0.0M |
| 2024-10-16 |
2,035.00 |
2,040.00 |
2,020.00 |
2,035.00 |
0.0M |
| 2024-10-15 |
2,025.00 |
2,040.00 |
2,020.00 |
2,035.00 |
0.1M |
| 2024-10-14 |
2,030.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-10-11 |
2,030.00 |
2,035.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-10-10 |
2,015.00 |
2,040.00 |
2,015.00 |
2,035.00 |
0.0M |
| 2024-10-08 |
2,030.00 |
2,030.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-10-07 |
2,020.00 |
2,030.00 |
2,010.00 |
2,025.00 |
0.0M |
| 2024-10-04 |
2,005.00 |
2,030.00 |
2,005.00 |
2,010.00 |
0.0M |
| 2024-10-02 |
2,015.00 |
2,015.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2024-09-30 |
2,015.00 |
2,020.00 |
2,010.00 |
2,015.00 |
0.0M |
| 2024-09-27 |
2,025.00 |
2,025.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-09-26 |
2,025.00 |
2,030.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2024-09-25 |
2,025.00 |
2,035.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-09-24 |
2,020.00 |
2,030.00 |
2,020.00 |
2,030.00 |
0.0M |
| 2024-09-23 |
2,020.00 |
2,030.00 |
2,010.00 |
2,025.00 |
0.0M |
| 2024-09-20 |
2,015.00 |
2,020.00 |
2,010.00 |
2,020.00 |
0.0M |
| 2024-09-19 |
2,015.00 |
2,020.00 |
2,010.00 |
2,015.00 |
0.0M |
| 2024-09-13 |
2,015.00 |
2,020.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-09-12 |
2,020.00 |
2,020.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2024-09-11 |
2,030.00 |
2,030.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2024-09-10 |
2,025.00 |
2,030.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2024-09-09 |
2,025.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-09-06 |
2,030.00 |
2,035.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2024-09-05 |
2,025.00 |
2,035.00 |
2,025.00 |
2,030.00 |
0.0M |
| 2024-09-04 |
2,030.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-09-03 |
2,035.00 |
2,035.00 |
2,025.00 |
2,035.00 |
0.0M |
| 2024-09-02 |
2,035.00 |
2,035.00 |
2,025.00 |
2,035.00 |
0.0M |
| 2024-08-30 |
2,025.00 |
2,035.00 |
2,025.00 |
2,035.00 |
0.0M |
| 2024-08-29 |
2,030.00 |
2,035.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2024-08-28 |
2,025.00 |
2,035.00 |
2,020.00 |
2,035.00 |
0.0M |
| 2024-08-27 |
2,020.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-08-26 |
2,020.00 |
2,030.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-08-23 |
2,030.00 |
2,040.00 |
2,020.00 |
2,030.00 |
0.0M |
| 2024-08-22 |
2,040.00 |
2,045.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2024-08-21 |
2,040.00 |
2,045.00 |
2,035.00 |
2,040.00 |
0.0M |
| 2024-08-20 |
2,040.00 |
2,050.00 |
2,040.00 |
2,045.00 |
0.0M |
| 2024-08-19 |
2,050.00 |
2,055.00 |
2,040.00 |
2,050.00 |
0.0M |
| 2024-08-16 |
2,055.00 |
2,065.00 |
2,045.00 |
2,060.00 |
0.0M |
| 2024-08-14 |
2,045.00 |
2,070.00 |
2,045.00 |
2,055.00 |
0.0M |
| 2024-08-13 |
2,065.00 |
2,070.00 |
2,045.00 |
2,055.00 |
0.0M |
| 2024-08-12 |
2,055.00 |
2,070.00 |
2,050.00 |
2,065.00 |
0.0M |
| 2024-08-09 |
2,045.00 |
2,075.00 |
2,045.00 |
2,060.00 |
0.1M |
| 2024-08-08 |
2,060.00 |
2,060.00 |
2,045.00 |
2,045.00 |
0.0M |
| 2024-08-07 |
2,030.00 |
2,065.00 |
2,020.00 |
2,060.00 |
0.1M |
| 2024-08-06 |
2,030.00 |
2,050.00 |
2,015.00 |
2,030.00 |
0.1M |
| 2024-08-05 |
2,045.00 |
2,050.00 |
2,025.00 |
2,030.00 |
0.1M |
| 2024-08-02 |
2,050.00 |
2,070.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2024-08-01 |
2,040.00 |
2,095.00 |
2,040.00 |
2,060.00 |
0.1M |
| 2024-07-31 |
2,050.00 |
2,060.00 |
2,035.00 |
2,040.00 |
0.1M |
| 2024-07-30 |
2,045.00 |
2,055.00 |
2,035.00 |
2,055.00 |
0.0M |
| 2024-07-29 |
2,045.00 |
2,055.00 |
2,040.00 |
2,050.00 |
0.0M |
| 2024-07-26 |
2,045.00 |
2,055.00 |
2,040.00 |
2,055.00 |
0.1M |
| 2024-07-25 |
2,040.00 |
2,050.00 |
2,030.00 |
2,045.00 |
0.1M |
| 2024-07-24 |
2,050.00 |
2,055.00 |
2,040.00 |
2,045.00 |
0.1M |
| 2024-07-23 |
2,055.00 |
2,065.00 |
2,040.00 |
2,050.00 |
0.0M |
| 2024-07-22 |
2,050.00 |
2,065.00 |
2,040.00 |
2,060.00 |
0.1M |
| 2024-07-19 |
2,045.00 |
2,065.00 |
2,035.00 |
2,055.00 |
0.1M |
| 2024-07-18 |
2,050.00 |
2,050.00 |
2,040.00 |
2,050.00 |
0.1M |
| 2024-07-17 |
2,045.00 |
2,060.00 |
2,045.00 |
2,050.00 |
0.0M |
| 2024-07-16 |
2,050.00 |
2,055.00 |
2,040.00 |
2,050.00 |
0.1M |
| 2024-07-15 |
2,045.00 |
2,060.00 |
2,040.00 |
2,055.00 |
0.1M |
| 2024-07-12 |
2,045.00 |
2,055.00 |
2,040.00 |
2,045.00 |
0.1M |
| 2024-07-11 |
2,050.00 |
2,065.00 |
2,045.00 |
2,055.00 |
0.1M |
| 2024-07-10 |
2,040.00 |
2,060.00 |
2,040.00 |
2,050.00 |
0.2M |
| 2024-07-09 |
2,040.00 |
2,045.00 |
2,030.00 |
2,040.00 |
0.1M |
| 2024-07-08 |
2,020.00 |
2,040.00 |
2,020.00 |
2,040.00 |
0.1M |
| 2024-07-05 |
2,025.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-07-04 |
2,025.00 |
2,025.00 |
2,020.00 |
2,025.00 |
0.0M |
| 2024-07-03 |
2,025.00 |
2,030.00 |
2,020.00 |
2,025.00 |
0.1M |
| 2024-07-02 |
2,020.00 |
2,025.00 |
2,015.00 |
2,025.00 |
0.0M |
| 2024-07-01 |
2,035.00 |
2,035.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2024-06-28 |
2,020.00 |
2,035.00 |
2,015.00 |
2,035.00 |
0.1M |
| 2024-06-27 |
2,025.00 |
2,030.00 |
2,015.00 |
2,020.00 |
0.1M |
| 2024-06-26 |
2,025.00 |
2,030.00 |
2,015.00 |
2,025.00 |
0.1M |
| 2024-06-25 |
2,015.00 |
2,025.00 |
2,010.00 |
2,020.00 |
0.1M |
| 2024-06-24 |
2,025.00 |
2,030.00 |
2,015.00 |
2,020.00 |
0.3M |
| 2024-06-21 |
2,025.00 |
2,035.00 |
2,020.00 |
2,025.00 |
0.1M |
| 2024-06-20 |
2,025.00 |
2,025.00 |
2,020.00 |
2,025.00 |
0.1M |
| 2024-06-19 |
2,025.00 |
2,030.00 |
2,020.00 |
2,020.00 |
0.3M |
| 2024-06-18 |
2,035.00 |
2,040.00 |
2,025.00 |
2,030.00 |
0.2M |
| 2024-06-17 |
2,030.00 |
2,040.00 |
2,025.00 |
2,030.00 |
0.2M |
| 2024-06-14 |
2,030.00 |
2,035.00 |
2,020.00 |
2,035.00 |
0.3M |
| 2024-06-13 |
2,030.00 |
2,040.00 |
2,025.00 |
2,025.00 |
0.2M |
| 2024-06-12 |
2,045.00 |
2,045.00 |
2,025.00 |
2,030.00 |
0.2M |
| 2024-06-11 |
2,040.00 |
2,050.00 |
2,025.00 |
2,040.00 |
0.3M |
| 2024-06-10 |
2,030.00 |
2,040.00 |
2,025.00 |
2,040.00 |
0.3M |
| 2024-06-07 |
2,035.00 |
2,040.00 |
2,025.00 |
2,030.00 |
0.4M |
| 2024-06-05 |
2,050.00 |
2,050.00 |
2,025.00 |
2,025.00 |
0.5M |
| 2024-06-04 |
2,050.00 |
2,050.00 |
2,025.00 |
2,035.00 |
1.2M |
| 2024-06-03 |
2,075.00 |
2,095.00 |
2,030.00 |
2,050.00 |
1.5M |
| 2024-05-31 |
2,375.00 |
2,395.00 |
2,065.00 |
2,070.00 |
4.8M |
| 2024-05-30 |
2,695.00 |
2,900.00 |
2,300.00 |
2,410.00 |
31.6M |
| 2024-05-29 |
2,840.00 |
7,080.00 |
2,255.00 |
2,255.00 |
207.0M |