| 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 |
20.81 |
20.95 |
20.60 |
20.66 |
0.4M |
| 2024-12-30 |
21.30 |
21.43 |
21.12 |
21.33 |
0.3M |
| 2024-12-27 |
21.06 |
21.35 |
21.02 |
21.35 |
0.3M |
| 2024-12-26 |
21.00 |
21.29 |
20.95 |
21.18 |
0.3M |
| 2024-12-24 |
20.65 |
21.07 |
20.65 |
21.01 |
0.2M |
| 2024-12-23 |
21.00 |
21.00 |
20.62 |
20.76 |
0.2M |
| 2024-12-20 |
20.61 |
21.07 |
20.61 |
20.84 |
0.5M |
| 2024-12-19 |
21.48 |
21.48 |
20.61 |
20.64 |
0.6M |
| 2024-12-18 |
21.38 |
21.62 |
20.80 |
20.85 |
0.4M |
| 2024-12-17 |
21.25 |
21.49 |
21.20 |
21.38 |
0.3M |
| 2024-12-16 |
21.21 |
21.35 |
21.03 |
21.24 |
0.4M |
| 2024-12-13 |
21.31 |
21.31 |
21.06 |
21.18 |
0.3M |
| 2024-12-12 |
21.46 |
21.57 |
21.22 |
21.30 |
0.4M |
| 2024-12-11 |
21.24 |
21.43 |
21.02 |
21.39 |
0.5M |
| 2024-12-10 |
20.95 |
21.15 |
20.88 |
21.06 |
0.3M |
| 2024-12-09 |
21.20 |
21.23 |
20.95 |
20.97 |
0.3M |
| 2024-12-06 |
21.01 |
21.18 |
20.95 |
21.13 |
0.3M |
| 2024-12-05 |
21.39 |
21.40 |
20.98 |
21.01 |
0.4M |
| 2024-12-04 |
21.34 |
21.39 |
21.10 |
21.33 |
0.4M |
| 2024-12-03 |
21.30 |
21.37 |
21.02 |
21.08 |
0.3M |
| 2024-12-02 |
21.43 |
21.72 |
21.24 |
21.27 |
0.5M |
| 2024-11-29 |
21.00 |
21.42 |
20.95 |
21.34 |
0.4M |
| 2024-11-27 |
20.68 |
20.90 |
20.63 |
20.84 |
0.4M |
| 2024-11-26 |
20.87 |
20.93 |
20.69 |
20.74 |
0.5M |
| 2024-11-25 |
20.52 |
20.93 |
20.52 |
20.80 |
0.9M |
| 2024-11-22 |
20.67 |
20.67 |
20.35 |
20.43 |
0.4M |
| 2024-11-21 |
20.52 |
20.65 |
20.42 |
20.63 |
0.4M |
| 2024-11-20 |
20.64 |
20.65 |
20.18 |
20.48 |
1.2M |
| 2024-11-19 |
20.52 |
20.61 |
20.22 |
20.57 |
0.3M |
| 2024-11-18 |
20.37 |
20.64 |
20.30 |
20.55 |
0.5M |
| 2024-11-15 |
20.20 |
20.45 |
20.12 |
20.33 |
0.6M |
| 2024-11-14 |
20.27 |
20.37 |
20.15 |
20.21 |
0.4M |
| 2024-11-13 |
20.10 |
20.43 |
20.03 |
20.29 |
0.8M |
| 2024-11-12 |
20.37 |
20.49 |
19.88 |
19.96 |
0.5M |
| 2024-11-11 |
20.29 |
20.50 |
20.10 |
20.11 |
0.6M |
| 2024-11-08 |
20.11 |
20.30 |
19.82 |
20.24 |
0.6M |
| 2024-11-07 |
19.85 |
20.24 |
19.82 |
20.22 |
0.6M |
| 2024-11-06 |
19.87 |
19.92 |
19.67 |
19.84 |
0.4M |
| 2024-11-05 |
19.75 |
19.80 |
19.52 |
19.63 |
0.4M |
| 2024-11-04 |
20.14 |
20.14 |
19.62 |
19.64 |
0.4M |
| 2024-11-01 |
20.00 |
20.14 |
19.91 |
20.02 |
0.4M |
| 2024-10-31 |
19.95 |
19.95 |
19.80 |
19.88 |
0.5M |
| 2024-10-30 |
19.96 |
20.15 |
19.83 |
19.89 |
0.7M |
| 2024-10-29 |
20.25 |
20.33 |
19.91 |
19.95 |
0.7M |
| 2024-10-28 |
19.89 |
20.39 |
19.86 |
20.25 |
2.1M |
| 2024-10-25 |
19.54 |
19.81 |
19.53 |
19.81 |
0.5M |
| 2024-10-24 |
19.58 |
19.72 |
19.48 |
19.62 |
0.7M |
| 2024-10-23 |
19.69 |
19.84 |
19.51 |
19.56 |
0.5M |
| 2024-10-22 |
20.05 |
20.14 |
19.60 |
19.66 |
0.7M |
| 2024-10-21 |
20.02 |
20.08 |
19.58 |
20.05 |
0.9M |
| 2024-10-18 |
20.20 |
20.29 |
20.01 |
20.02 |
0.2M |
| 2024-10-17 |
20.10 |
20.20 |
19.93 |
20.20 |
0.2M |
| 2024-10-16 |
20.08 |
20.25 |
19.98 |
20.10 |
0.2M |
| 2024-10-15 |
20.20 |
20.20 |
19.98 |
20.02 |
0.1M |
| 2024-10-14 |
20.08 |
20.25 |
19.96 |
20.14 |
0.2M |
| 2024-10-11 |
20.16 |
20.20 |
19.75 |
20.09 |
0.5M |
| 2024-10-10 |
19.76 |
20.15 |
19.76 |
20.13 |
0.1M |
| 2024-10-09 |
19.83 |
20.06 |
19.81 |
19.84 |
0.1M |
| 2024-10-08 |
19.96 |
20.08 |
19.81 |
19.92 |
0.2M |
| 2024-10-07 |
20.20 |
20.20 |
19.99 |
20.00 |
0.1M |
| 2024-10-04 |
20.08 |
20.20 |
20.08 |
20.18 |
0.1M |
| 2024-10-03 |
20.04 |
20.16 |
19.88 |
20.09 |
0.1M |
| 2024-10-02 |
19.87 |
20.17 |
19.85 |
20.14 |
0.1M |
| 2024-10-01 |
19.87 |
19.94 |
19.72 |
19.87 |
0.1M |
| 2024-09-30 |
19.95 |
19.97 |
19.69 |
19.78 |
0.3M |
| 2024-09-27 |
19.84 |
20.07 |
19.84 |
20.02 |
0.1M |
| 2024-09-26 |
20.08 |
20.15 |
19.83 |
19.88 |
0.1M |
| 2024-09-25 |
19.95 |
20.05 |
19.86 |
19.92 |
0.1M |
| 2024-09-24 |
20.14 |
20.22 |
20.02 |
20.04 |
0.1M |
| 2024-09-23 |
20.00 |
20.21 |
19.98 |
20.14 |
0.2M |
| 2024-09-20 |
20.07 |
20.26 |
20.02 |
20.16 |
0.2M |
| 2024-09-19 |
20.25 |
20.25 |
19.95 |
20.12 |
0.1M |
| 2024-09-18 |
20.07 |
20.25 |
19.90 |
20.17 |
0.2M |
| 2024-09-17 |
20.05 |
20.22 |
19.89 |
19.94 |
0.2M |
| 2024-09-16 |
19.93 |
20.25 |
19.93 |
20.13 |
0.1M |
| 2024-09-13 |
20.25 |
20.25 |
20.07 |
20.11 |
0.1M |
| 2024-09-12 |
19.99 |
20.19 |
19.99 |
20.16 |
0.1M |
| 2024-09-11 |
19.76 |
20.07 |
19.75 |
20.02 |
0.1M |
| 2024-09-10 |
19.74 |
19.98 |
19.73 |
19.86 |
0.1M |
| 2024-09-09 |
20.07 |
20.20 |
19.69 |
19.73 |
0.3M |
| 2024-09-06 |
20.10 |
20.17 |
19.94 |
20.05 |
0.1M |
| 2024-09-05 |
20.33 |
20.36 |
20.01 |
20.09 |
0.1M |
| 2024-09-04 |
20.09 |
20.26 |
20.03 |
20.21 |
0.1M |
| 2024-09-03 |
20.51 |
20.61 |
20.06 |
20.16 |
0.1M |
| 2024-08-30 |
20.67 |
20.85 |
20.44 |
20.66 |
0.2M |
| 2024-08-29 |
20.29 |
20.70 |
20.26 |
20.67 |
0.2M |
| 2024-08-28 |
20.54 |
20.64 |
20.21 |
20.36 |
0.1M |
| 2024-08-27 |
20.50 |
20.88 |
20.50 |
20.64 |
0.1M |
| 2024-08-26 |
20.70 |
20.94 |
20.45 |
20.59 |
0.2M |
| 2024-08-23 |
20.33 |
20.77 |
20.21 |
20.70 |
0.3M |
| 2024-08-22 |
20.27 |
20.43 |
20.15 |
20.32 |
0.2M |
| 2024-08-21 |
20.37 |
20.41 |
20.04 |
20.25 |
0.1M |
| 2024-08-20 |
20.21 |
20.42 |
20.00 |
20.26 |
0.1M |
| 2024-08-19 |
20.50 |
20.59 |
20.05 |
20.26 |
0.2M |
| 2024-08-16 |
19.94 |
20.33 |
19.85 |
20.11 |
0.3M |
| 2024-08-15 |
19.88 |
20.00 |
19.78 |
19.87 |
0.1M |
| 2024-08-14 |
19.50 |
20.00 |
19.50 |
19.91 |
0.2M |
| 2024-08-13 |
19.97 |
20.05 |
19.35 |
19.57 |
0.4M |
| 2024-08-12 |
19.64 |
20.07 |
19.64 |
19.82 |
0.2M |
| 2024-08-09 |
19.89 |
20.23 |
19.71 |
19.79 |
0.2M |
| 2024-08-08 |
19.34 |
19.74 |
19.28 |
19.37 |
0.2M |
| 2024-08-07 |
19.97 |
20.11 |
19.28 |
19.33 |
0.3M |
| 2024-08-06 |
19.76 |
20.34 |
19.55 |
19.75 |
0.2M |
| 2024-08-05 |
19.75 |
20.17 |
19.60 |
19.68 |
0.3M |
| 2024-08-02 |
20.20 |
20.40 |
20.01 |
20.15 |
0.2M |
| 2024-08-01 |
20.42 |
20.53 |
20.15 |
20.39 |
0.4M |
| 2024-07-31 |
20.50 |
21.31 |
20.31 |
20.40 |
0.9M |
| 2024-07-30 |
20.30 |
20.64 |
20.30 |
20.59 |
0.5M |
| 2024-07-29 |
19.85 |
20.30 |
19.71 |
20.20 |
0.4M |
| 2024-07-26 |
19.70 |
19.99 |
19.48 |
19.80 |
0.5M |
| 2024-07-25 |
20.09 |
20.40 |
19.28 |
19.52 |
0.8M |
| 2024-07-24 |
20.08 |
20.44 |
19.95 |
19.98 |
0.3M |
| 2024-07-23 |
20.86 |
21.06 |
20.06 |
20.42 |
0.7M |
| 2024-07-22 |
22.38 |
22.45 |
20.91 |
21.13 |
0.3M |
| 2024-07-19 |
22.87 |
22.87 |
22.37 |
22.50 |
0.0M |
| 2024-07-18 |
23.11 |
23.21 |
22.93 |
23.10 |
0.0M |
| 2024-07-17 |
23.54 |
23.54 |
22.91 |
23.25 |
0.0M |
| 2024-07-16 |
23.44 |
23.44 |
23.13 |
23.27 |
0.0M |
| 2024-07-15 |
23.60 |
23.62 |
23.04 |
23.12 |
0.0M |
| 2024-07-12 |
23.49 |
23.63 |
23.11 |
23.47 |
0.0M |
| 2024-07-11 |
23.40 |
23.45 |
23.12 |
23.44 |
0.0M |
| 2024-07-10 |
23.37 |
23.49 |
23.20 |
23.40 |
0.0M |
| 2024-07-09 |
23.68 |
23.68 |
23.13 |
23.43 |
0.1M |
| 2024-07-08 |
23.00 |
23.25 |
22.85 |
23.21 |
0.0M |
| 2024-07-05 |
22.62 |
23.15 |
22.62 |
23.07 |
0.0M |
| 2024-07-03 |
21.85 |
22.64 |
21.85 |
22.62 |
0.0M |
| 2024-07-02 |
21.75 |
22.36 |
21.75 |
21.84 |
0.1M |
| 2024-07-01 |
21.97 |
22.30 |
21.73 |
21.73 |
0.1M |
| 2024-06-28 |
23.25 |
23.34 |
21.75 |
21.85 |
0.2M |
| 2024-06-27 |
23.67 |
23.83 |
23.55 |
23.55 |
0.0M |
| 2024-06-26 |
23.55 |
23.95 |
23.53 |
23.56 |
0.0M |
| 2024-06-25 |
23.21 |
23.72 |
23.19 |
23.57 |
0.0M |
| 2024-06-24 |
23.77 |
23.82 |
22.67 |
23.01 |
0.0M |
| 2024-06-21 |
22.73 |
24.18 |
22.57 |
24.13 |
0.2M |
| 2024-06-20 |
22.63 |
23.01 |
22.63 |
22.89 |
0.0M |
| 2024-06-18 |
22.27 |
22.86 |
22.27 |
22.67 |
0.0M |
| 2024-06-17 |
22.75 |
23.28 |
22.17 |
22.40 |
0.0M |
| 2024-06-14 |
22.63 |
22.98 |
22.63 |
22.77 |
0.0M |
| 2024-06-13 |
23.00 |
23.00 |
22.66 |
22.80 |
0.0M |
| 2024-06-12 |
23.25 |
23.40 |
22.86 |
23.00 |
0.0M |
| 2024-06-11 |
22.87 |
23.12 |
22.62 |
23.12 |
0.0M |
| 2024-06-10 |
23.40 |
23.40 |
22.57 |
22.61 |
0.0M |
| 2024-06-07 |
23.10 |
23.33 |
22.82 |
23.29 |
0.0M |
| 2024-06-06 |
23.18 |
23.28 |
22.75 |
23.10 |
0.0M |
| 2024-06-05 |
23.13 |
23.40 |
23.05 |
23.18 |
0.0M |
| 2024-06-04 |
23.40 |
23.40 |
23.16 |
23.32 |
0.0M |
| 2024-06-03 |
23.20 |
23.43 |
23.09 |
23.16 |
0.0M |
| 2024-05-31 |
23.08 |
23.18 |
22.94 |
23.15 |
0.0M |
| 2024-05-30 |
23.05 |
23.22 |
22.99 |
23.11 |
0.0M |
| 2024-05-29 |
22.32 |
23.05 |
22.23 |
23.00 |
0.0M |
| 2024-05-28 |
22.05 |
22.51 |
21.89 |
22.49 |
0.1M |
| 2024-05-24 |
22.02 |
22.28 |
21.83 |
21.89 |
0.0M |
| 2024-05-23 |
22.20 |
22.85 |
21.91 |
22.23 |
0.0M |
| 2024-05-22 |
22.79 |
22.79 |
22.10 |
22.19 |
0.0M |
| 2024-05-21 |
22.79 |
23.13 |
22.73 |
22.80 |
0.0M |
| 2024-05-20 |
23.05 |
23.05 |
22.57 |
22.99 |
0.0M |
| 2024-05-17 |
22.03 |
23.45 |
22.01 |
23.05 |
0.1M |
| 2024-05-16 |
22.28 |
22.83 |
22.03 |
22.80 |
0.0M |
| 2024-05-15 |
22.43 |
22.43 |
22.02 |
22.24 |
0.0M |
| 2024-05-14 |
22.31 |
22.75 |
22.23 |
22.40 |
0.1M |
| 2024-05-13 |
22.25 |
22.41 |
21.83 |
22.33 |
0.0M |
| 2024-05-10 |
23.02 |
23.03 |
22.25 |
22.26 |
0.0M |
| 2024-05-09 |
22.72 |
23.33 |
22.70 |
23.32 |
0.1M |
| 2024-05-08 |
22.35 |
22.95 |
22.35 |
22.93 |
0.1M |
| 2024-05-07 |
22.75 |
22.94 |
22.29 |
22.29 |
0.1M |
| 2024-05-06 |
22.00 |
22.88 |
21.88 |
22.83 |
0.1M |
| 2024-05-03 |
21.35 |
22.19 |
21.35 |
21.70 |
0.0M |
| 2024-05-02 |
21.85 |
21.85 |
21.23 |
21.43 |
0.0M |
| 2024-05-01 |
21.33 |
21.92 |
21.30 |
21.63 |
0.0M |
| 2024-04-30 |
22.36 |
22.36 |
21.31 |
21.50 |
0.1M |
| 2024-04-29 |
21.54 |
22.13 |
21.20 |
21.90 |
0.1M |
| 2024-04-26 |
22.00 |
22.00 |
21.36 |
21.47 |
0.0M |
| 2024-04-25 |
21.39 |
21.83 |
21.11 |
21.55 |
0.0M |
| 2024-04-24 |
21.89 |
21.89 |
21.16 |
21.64 |
0.0M |
| 2024-04-23 |
21.44 |
21.99 |
21.08 |
21.76 |
0.0M |
| 2024-04-22 |
21.08 |
21.73 |
20.95 |
21.18 |
0.0M |
| 2024-04-19 |
21.35 |
21.52 |
21.16 |
21.23 |
0.0M |
| 2024-04-18 |
21.15 |
21.34 |
21.15 |
21.26 |
0.0M |
| 2024-04-17 |
21.59 |
21.59 |
21.06 |
21.21 |
0.0M |
| 2024-04-16 |
20.97 |
21.34 |
20.75 |
21.34 |
0.1M |
| 2024-04-15 |
21.27 |
21.27 |
20.68 |
20.87 |
0.0M |
| 2024-04-12 |
21.48 |
21.48 |
20.90 |
21.09 |
0.0M |
| 2024-04-11 |
21.45 |
22.13 |
20.90 |
21.09 |
0.1M |
| 2024-04-10 |
22.20 |
22.20 |
20.93 |
21.74 |
0.1M |
| 2024-04-09 |
20.92 |
21.59 |
20.70 |
21.58 |
0.1M |
| 2024-04-08 |
21.35 |
21.40 |
20.92 |
20.97 |
0.0M |
| 2024-04-05 |
21.36 |
21.44 |
21.10 |
21.17 |
0.0M |
| 2024-04-04 |
21.35 |
21.93 |
21.14 |
21.19 |
0.1M |
| 2024-04-03 |
21.43 |
21.69 |
21.05 |
21.34 |
0.1M |
| 2024-04-02 |
21.49 |
21.63 |
21.05 |
21.29 |
0.1M |
| 2024-04-01 |
21.60 |
21.84 |
21.36 |
21.56 |
0.1M |
| 2024-03-28 |
22.23 |
22.35 |
21.55 |
21.55 |
0.2M |
| 2024-03-27 |
22.55 |
22.55 |
21.76 |
22.22 |
0.1M |
| 2024-03-26 |
21.93 |
22.68 |
21.76 |
22.53 |
0.2M |
| 2024-03-25 |
22.25 |
22.31 |
21.75 |
21.81 |
0.1M |
| 2024-03-22 |
21.37 |
22.55 |
20.94 |
22.43 |
0.2M |
| 2024-03-21 |
22.01 |
22.97 |
21.24 |
21.24 |
0.3M |
| 2024-03-20 |
21.83 |
22.25 |
21.61 |
22.16 |
0.2M |
| 2024-03-19 |
21.85 |
21.95 |
21.42 |
21.76 |
0.1M |
| 2024-03-18 |
21.40 |
22.14 |
21.07 |
21.85 |
0.2M |
| 2024-03-15 |
20.50 |
22.12 |
20.45 |
22.12 |
2.3M |
| 2024-03-14 |
20.55 |
20.70 |
20.55 |
20.67 |
0.1M |
| 2024-03-13 |
20.72 |
20.72 |
20.40 |
20.58 |
0.4M |
| 2024-03-12 |
20.60 |
20.60 |
20.41 |
20.46 |
0.1M |
| 2024-03-11 |
20.50 |
20.69 |
20.05 |
20.60 |
0.6M |
| 2024-03-08 |
20.49 |
20.49 |
19.93 |
20.00 |
0.0M |
| 2024-03-07 |
19.93 |
20.41 |
19.91 |
20.36 |
0.1M |
| 2024-03-06 |
19.89 |
20.02 |
19.80 |
19.89 |
0.0M |
| 2024-03-05 |
20.02 |
20.25 |
19.80 |
19.87 |
0.0M |
| 2024-03-04 |
20.04 |
20.40 |
20.01 |
20.01 |
0.1M |
| 2024-03-01 |
20.18 |
20.18 |
19.63 |
19.79 |
0.0M |
| 2024-02-29 |
19.56 |
19.85 |
19.05 |
19.63 |
0.1M |
| 2024-02-28 |
19.83 |
19.89 |
19.57 |
19.65 |
0.0M |
| 2024-02-27 |
20.05 |
20.23 |
19.48 |
19.70 |
0.0M |
| 2024-02-26 |
20.36 |
20.40 |
19.81 |
19.81 |
0.1M |
| 2024-02-23 |
20.60 |
20.60 |
20.18 |
20.20 |
0.1M |
| 2024-02-22 |
20.44 |
20.60 |
20.39 |
20.50 |
0.1M |
| 2024-02-21 |
20.23 |
20.48 |
20.23 |
20.41 |
0.2M |
| 2024-02-20 |
20.45 |
20.59 |
20.32 |
20.36 |
0.1M |
| 2024-02-16 |
20.44 |
20.60 |
20.42 |
20.45 |
0.2M |
| 2024-02-15 |
20.72 |
20.72 |
20.55 |
20.55 |
0.1M |
| 2024-02-14 |
20.82 |
20.82 |
20.42 |
20.60 |
0.1M |
| 2024-02-13 |
20.65 |
20.65 |
20.38 |
20.58 |
0.1M |
| 2024-02-12 |
20.78 |
20.78 |
20.44 |
20.60 |
0.1M |
| 2024-02-09 |
20.24 |
20.58 |
20.24 |
20.57 |
0.1M |
| 2024-02-08 |
20.35 |
20.43 |
20.28 |
20.28 |
0.0M |
| 2024-02-07 |
20.31 |
20.46 |
20.24 |
20.33 |
0.0M |
| 2024-02-06 |
20.29 |
20.59 |
20.21 |
20.35 |
0.1M |
| 2024-02-05 |
20.62 |
20.67 |
20.22 |
20.32 |
0.2M |
| 2024-02-02 |
20.31 |
20.65 |
20.18 |
20.48 |
0.1M |
| 2024-02-01 |
20.31 |
20.40 |
20.25 |
20.28 |
0.0M |
| 2024-01-31 |
20.48 |
20.50 |
20.25 |
20.47 |
0.1M |
| 2024-01-30 |
20.52 |
20.70 |
20.31 |
20.50 |
0.1M |
| 2024-01-29 |
20.68 |
20.68 |
20.33 |
20.33 |
0.0M |
| 2024-01-26 |
20.64 |
20.64 |
20.26 |
20.45 |
0.2M |
| 2024-01-25 |
20.60 |
20.67 |
20.51 |
20.65 |
0.2M |
| 2024-01-24 |
20.45 |
20.65 |
20.30 |
20.64 |
1.0M |