| 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 |
23.79 |
23.79 |
21.82 |
21.90 |
4.1M |
| 2024-12-30 |
23.50 |
23.94 |
23.05 |
23.38 |
2.4M |
| 2024-12-27 |
24.41 |
24.60 |
23.80 |
23.80 |
3.7M |
| 2024-12-26 |
24.30 |
24.88 |
23.90 |
24.42 |
4.3M |
| 2024-12-25 |
24.43 |
25.39 |
24.32 |
24.53 |
7.6M |
| 2024-12-24 |
23.98 |
24.90 |
23.39 |
24.78 |
6.6M |
| 2024-12-23 |
24.64 |
24.98 |
23.23 |
23.60 |
4.6M |
| 2024-12-20 |
24.01 |
25.60 |
23.90 |
24.65 |
5.1M |
| 2024-12-19 |
23.51 |
24.04 |
23.25 |
23.99 |
2.8M |
| 2024-12-18 |
23.44 |
24.16 |
23.02 |
23.82 |
3.4M |
| 2024-12-17 |
24.60 |
24.77 |
23.42 |
23.44 |
3.5M |
| 2024-12-16 |
24.98 |
25.10 |
24.30 |
24.64 |
3.4M |
| 2024-12-13 |
25.80 |
25.80 |
24.82 |
24.90 |
4.6M |
| 2024-12-12 |
25.78 |
25.99 |
25.26 |
25.90 |
5.1M |
| 2024-12-11 |
25.71 |
26.00 |
25.38 |
25.78 |
5.3M |
| 2024-12-10 |
26.88 |
27.02 |
25.95 |
26.19 |
8.5M |
| 2024-12-09 |
25.50 |
26.58 |
25.21 |
26.36 |
7.8M |
| 2024-12-06 |
26.21 |
26.30 |
25.45 |
25.60 |
5.7M |
| 2024-12-05 |
24.92 |
26.30 |
24.92 |
26.02 |
7.1M |
| 2024-12-04 |
27.17 |
27.23 |
25.34 |
25.38 |
8.6M |
| 2024-12-03 |
25.90 |
26.87 |
25.46 |
25.77 |
8.6M |
| 2024-12-02 |
25.57 |
25.79 |
25.05 |
25.65 |
8.5M |
| 2024-11-29 |
24.69 |
26.34 |
24.56 |
25.81 |
10.3M |
| 2024-11-28 |
24.51 |
25.88 |
24.30 |
24.87 |
8.6M |
| 2024-11-27 |
23.93 |
24.44 |
22.85 |
24.44 |
5.0M |
| 2024-11-26 |
24.02 |
24.79 |
23.71 |
23.94 |
5.1M |
| 2024-11-25 |
23.26 |
24.10 |
23.23 |
24.00 |
5.1M |
| 2024-11-22 |
24.70 |
24.97 |
23.20 |
23.25 |
6.0M |
| 2024-11-21 |
25.20 |
25.47 |
24.44 |
24.83 |
5.9M |
| 2024-11-20 |
24.86 |
25.63 |
24.68 |
25.17 |
6.4M |
| 2024-11-19 |
23.77 |
24.96 |
23.47 |
24.96 |
5.6M |
| 2024-11-18 |
25.27 |
25.62 |
23.30 |
23.50 |
7.0M |
| 2024-11-15 |
26.74 |
27.17 |
25.00 |
25.27 |
7.6M |
| 2024-11-14 |
28.18 |
28.68 |
27.00 |
27.06 |
6.3M |
| 2024-11-13 |
28.05 |
28.82 |
27.28 |
28.09 |
7.3M |
| 2024-11-12 |
29.13 |
30.67 |
27.80 |
28.53 |
11.9M |
| 2024-11-11 |
29.00 |
29.99 |
28.90 |
29.22 |
12.4M |
| 2024-11-08 |
28.35 |
29.18 |
27.62 |
28.85 |
12.1M |
| 2024-11-07 |
27.41 |
28.26 |
26.78 |
28.13 |
10.3M |
| 2024-11-06 |
28.80 |
29.00 |
27.70 |
28.48 |
17.9M |
| 2024-11-05 |
28.36 |
30.40 |
28.36 |
30.15 |
19.0M |
| 2024-11-04 |
28.10 |
30.58 |
26.80 |
28.66 |
18.4M |
| 2024-11-01 |
31.00 |
32.85 |
28.10 |
28.39 |
27.0M |
| 2024-10-31 |
23.39 |
28.21 |
23.39 |
28.21 |
20.3M |
| 2024-10-30 |
23.20 |
24.80 |
23.00 |
23.51 |
7.5M |
| 2024-10-29 |
24.37 |
24.60 |
23.18 |
23.28 |
7.0M |
| 2024-10-28 |
23.83 |
24.54 |
23.66 |
24.39 |
6.5M |
| 2024-10-25 |
23.70 |
24.89 |
23.70 |
24.34 |
7.5M |
| 2024-10-24 |
23.55 |
24.50 |
23.26 |
24.06 |
7.4M |
| 2024-10-23 |
23.77 |
24.25 |
23.57 |
23.73 |
7.5M |
| 2024-10-22 |
24.75 |
25.26 |
23.76 |
24.24 |
14.3M |
| 2024-10-21 |
24.12 |
27.49 |
24.12 |
26.10 |
18.5M |
| 2024-10-18 |
23.10 |
24.98 |
23.02 |
24.08 |
14.9M |
| 2024-10-17 |
21.58 |
23.15 |
21.44 |
22.57 |
10.3M |
| 2024-10-16 |
21.33 |
21.98 |
21.00 |
21.70 |
5.7M |
| 2024-10-15 |
21.90 |
22.55 |
21.51 |
21.58 |
5.3M |
| 2024-10-14 |
21.19 |
22.18 |
21.00 |
22.03 |
5.0M |
| 2024-10-11 |
22.60 |
22.60 |
20.80 |
21.19 |
5.8M |
| 2024-10-10 |
22.31 |
23.77 |
22.05 |
22.41 |
8.1M |
| 2024-10-09 |
24.90 |
25.99 |
22.00 |
22.03 |
11.5M |
| 2024-10-08 |
27.80 |
27.80 |
24.21 |
26.99 |
13.8M |
| 2024-09-30 |
21.32 |
23.98 |
20.91 |
23.58 |
10.9M |
| 2024-09-27 |
19.60 |
20.98 |
19.55 |
20.56 |
7.1M |
| 2024-09-26 |
18.61 |
19.49 |
18.53 |
19.21 |
4.8M |
| 2024-09-25 |
18.68 |
19.18 |
18.52 |
18.57 |
4.4M |
| 2024-09-24 |
18.07 |
18.55 |
17.81 |
18.52 |
3.9M |
| 2024-09-23 |
17.90 |
18.14 |
17.62 |
17.93 |
1.8M |
| 2024-09-20 |
18.19 |
18.23 |
17.81 |
17.87 |
2.1M |
| 2024-09-19 |
17.98 |
18.35 |
17.89 |
18.10 |
2.7M |
| 2024-09-18 |
18.10 |
18.11 |
17.39 |
17.89 |
2.3M |
| 2024-09-13 |
18.42 |
18.49 |
17.85 |
17.86 |
2.5M |
| 2024-09-12 |
18.59 |
18.98 |
18.32 |
18.35 |
2.5M |
| 2024-09-11 |
18.80 |
18.80 |
18.54 |
18.60 |
1.8M |
| 2024-09-10 |
18.80 |
18.84 |
18.32 |
18.74 |
3.0M |
| 2024-09-09 |
18.29 |
18.56 |
18.12 |
18.44 |
2.3M |
| 2024-09-06 |
19.30 |
19.33 |
18.41 |
18.41 |
3.5M |
| 2024-09-05 |
18.86 |
19.20 |
18.86 |
19.10 |
2.9M |
| 2024-09-04 |
18.83 |
19.01 |
18.44 |
18.85 |
3.6M |
| 2024-09-03 |
19.00 |
19.52 |
18.91 |
19.00 |
4.3M |
| 2024-09-02 |
20.01 |
20.44 |
19.13 |
19.23 |
6.8M |
| 2024-08-30 |
19.98 |
22.00 |
18.53 |
20.66 |
12.4M |
| 2024-08-29 |
19.91 |
20.84 |
19.78 |
20.76 |
3.0M |
| 2024-08-28 |
20.00 |
20.36 |
19.82 |
20.08 |
2.1M |
| 2024-08-27 |
20.60 |
20.67 |
20.04 |
20.14 |
2.6M |
| 2024-08-26 |
20.50 |
21.00 |
20.40 |
20.86 |
3.0M |
| 2024-08-23 |
20.51 |
20.80 |
20.18 |
20.33 |
3.3M |
| 2024-08-22 |
21.40 |
21.85 |
20.61 |
20.67 |
4.3M |
| 2024-08-21 |
21.20 |
21.63 |
21.06 |
21.25 |
2.4M |
| 2024-08-20 |
21.67 |
21.97 |
21.12 |
21.21 |
3.3M |
| 2024-08-19 |
22.00 |
22.40 |
21.67 |
21.73 |
4.0M |
| 2024-08-16 |
22.55 |
22.95 |
22.21 |
22.36 |
5.3M |
| 2024-08-15 |
21.56 |
22.53 |
21.25 |
22.25 |
4.8M |
| 2024-08-14 |
21.94 |
22.09 |
21.49 |
21.56 |
3.1M |
| 2024-08-13 |
21.25 |
21.96 |
21.25 |
21.94 |
4.1M |
| 2024-08-12 |
22.22 |
22.35 |
21.20 |
21.33 |
5.7M |
| 2024-08-09 |
22.42 |
23.52 |
22.40 |
22.60 |
8.7M |
| 2024-08-08 |
22.10 |
22.26 |
21.38 |
21.76 |
4.6M |
| 2024-08-07 |
22.19 |
22.54 |
22.01 |
22.24 |
3.8M |
| 2024-08-06 |
22.40 |
22.63 |
21.80 |
22.19 |
4.8M |
| 2024-08-05 |
23.40 |
24.01 |
21.90 |
21.90 |
7.9M |
| 2024-08-02 |
24.72 |
24.88 |
23.65 |
23.65 |
8.5M |
| 2024-08-01 |
24.79 |
25.88 |
24.60 |
24.92 |
11.1M |
| 2024-07-31 |
24.00 |
24.99 |
23.25 |
24.91 |
9.8M |
| 2024-07-30 |
23.19 |
23.95 |
22.67 |
23.92 |
7.0M |
| 2024-07-29 |
23.38 |
24.20 |
23.25 |
23.42 |
5.8M |
| 2024-07-26 |
23.89 |
24.06 |
23.00 |
23.37 |
7.7M |
| 2024-07-25 |
24.89 |
24.89 |
23.81 |
23.93 |
9.5M |
| 2024-07-24 |
24.00 |
25.85 |
23.80 |
24.94 |
14.2M |
| 2024-07-23 |
24.65 |
24.83 |
23.76 |
23.82 |
8.7M |
| 2024-07-22 |
24.07 |
25.60 |
24.07 |
24.96 |
13.6M |
| 2024-07-19 |
22.30 |
25.75 |
21.82 |
25.06 |
17.5M |
| 2024-07-18 |
21.33 |
21.75 |
20.60 |
21.55 |
4.0M |
| 2024-07-17 |
22.55 |
22.67 |
21.61 |
21.65 |
3.8M |
| 2024-07-16 |
22.22 |
22.57 |
21.90 |
22.45 |
3.0M |
| 2024-07-15 |
22.50 |
22.95 |
22.18 |
22.30 |
3.6M |
| 2024-07-12 |
22.80 |
23.10 |
22.65 |
22.78 |
4.5M |
| 2024-07-11 |
22.62 |
23.73 |
22.21 |
23.18 |
7.7M |
| 2024-07-10 |
22.09 |
22.49 |
21.75 |
22.11 |
4.2M |
| 2024-07-09 |
21.03 |
22.23 |
20.67 |
22.20 |
5.7M |
| 2024-07-08 |
21.23 |
21.38 |
20.83 |
20.94 |
2.6M |
| 2024-07-05 |
21.10 |
21.61 |
20.73 |
21.43 |
3.8M |
| 2024-07-04 |
22.12 |
22.40 |
21.20 |
21.20 |
4.4M |
| 2024-07-03 |
22.31 |
22.49 |
21.67 |
22.08 |
4.8M |
| 2024-07-02 |
22.95 |
23.06 |
22.40 |
22.63 |
4.2M |
| 2024-07-01 |
23.34 |
23.48 |
22.48 |
23.03 |
5.5M |
| 2024-06-28 |
22.26 |
23.50 |
22.26 |
23.30 |
7.5M |
| 2024-06-27 |
22.80 |
23.28 |
22.24 |
22.30 |
5.4M |
| 2024-06-26 |
22.04 |
23.04 |
21.73 |
22.89 |
5.6M |
| 2024-06-25 |
22.66 |
22.77 |
21.92 |
22.26 |
4.9M |
| 2024-06-24 |
23.72 |
23.83 |
22.30 |
22.36 |
7.1M |
| 2024-06-21 |
24.41 |
24.85 |
23.30 |
23.98 |
8.2M |
| 2024-06-20 |
25.22 |
25.82 |
24.10 |
24.31 |
8.4M |
| 2024-06-19 |
25.64 |
26.09 |
25.35 |
25.44 |
8.9M |
| 2024-06-18 |
25.81 |
25.99 |
25.26 |
25.70 |
7.2M |
| 2024-06-17 |
25.45 |
25.70 |
25.10 |
25.30 |
5.4M |
| 2024-06-14 |
25.89 |
26.23 |
25.23 |
25.55 |
8.5M |
| 2024-06-13 |
26.00 |
26.60 |
25.88 |
26.01 |
12.3M |
| 2024-06-12 |
25.10 |
26.30 |
25.10 |
26.14 |
12.2M |
| 2024-06-11 |
24.20 |
25.86 |
23.91 |
25.59 |
12.6M |
| 2024-06-07 |
24.10 |
24.80 |
23.69 |
24.48 |
9.4M |
| 2024-06-06 |
24.99 |
25.58 |
23.39 |
23.69 |
11.7M |
| 2024-06-05 |
25.50 |
25.60 |
24.77 |
24.77 |
7.5M |
| 2024-06-04 |
26.68 |
26.73 |
24.90 |
25.32 |
13.0M |
| 2024-06-03 |
26.52 |
27.72 |
26.22 |
27.13 |
14.2M |
| 2024-05-31 |
26.69 |
27.67 |
26.65 |
26.78 |
12.3M |
| 2024-05-30 |
28.13 |
28.50 |
26.86 |
27.20 |
17.2M |
| 2024-05-29 |
29.48 |
32.40 |
28.91 |
28.96 |
23.4M |
| 2024-05-28 |
28.79 |
31.33 |
28.11 |
30.94 |
26.5M |
| 2024-05-27 |
28.20 |
28.85 |
27.13 |
28.83 |
16.1M |
| 2024-05-24 |
30.50 |
30.95 |
28.17 |
28.53 |
20.4M |
| 2024-05-23 |
31.00 |
33.13 |
29.55 |
31.93 |
29.7M |
| 2024-05-22 |
27.37 |
33.99 |
27.37 |
32.24 |
33.3M |
| 2024-05-21 |
27.00 |
30.60 |
26.74 |
28.62 |
28.8M |
| 2024-05-20 |
28.44 |
30.30 |
27.73 |
29.05 |
34.5M |
| 2024-05-17 |
21.85 |
25.92 |
21.85 |
25.92 |
15.9M |
| 2024-05-16 |
21.00 |
21.99 |
21.00 |
21.60 |
4.2M |
| 2024-05-15 |
21.00 |
22.35 |
20.81 |
21.21 |
4.7M |
| 2024-05-14 |
21.10 |
21.57 |
21.09 |
21.21 |
3.2M |
| 2024-05-13 |
22.00 |
22.31 |
20.99 |
21.09 |
4.8M |
| 2024-05-10 |
23.08 |
23.35 |
22.14 |
22.26 |
6.7M |
| 2024-05-09 |
23.88 |
24.35 |
23.04 |
23.09 |
8.1M |
| 2024-05-08 |
23.30 |
24.92 |
23.30 |
23.57 |
10.5M |
| 2024-05-07 |
23.12 |
23.35 |
22.81 |
23.23 |
5.0M |
| 2024-05-06 |
23.08 |
23.60 |
22.90 |
23.13 |
5.4M |
| 2024-04-30 |
23.31 |
23.32 |
22.41 |
22.77 |
6.1M |
| 2024-04-29 |
22.87 |
23.64 |
22.52 |
23.22 |
9.1M |
| 2024-04-26 |
21.25 |
23.87 |
21.25 |
22.86 |
10.9M |
| 2024-04-25 |
21.08 |
22.95 |
20.86 |
21.68 |
9.6M |
| 2024-04-24 |
20.15 |
20.94 |
20.01 |
20.85 |
4.9M |
| 2024-04-23 |
20.02 |
20.34 |
19.65 |
20.15 |
4.1M |
| 2024-04-22 |
19.76 |
20.14 |
19.21 |
19.60 |
3.6M |
| 2024-04-19 |
20.00 |
20.38 |
19.55 |
20.02 |
4.5M |
| 2024-04-18 |
20.41 |
20.96 |
19.70 |
20.25 |
7.1M |
| 2024-04-17 |
18.32 |
20.42 |
18.32 |
20.41 |
8.3M |
| 2024-04-16 |
19.79 |
19.99 |
17.30 |
17.57 |
8.4M |
| 2024-04-15 |
22.15 |
22.31 |
19.60 |
20.08 |
7.6M |
| 2024-04-12 |
21.79 |
22.95 |
21.66 |
22.15 |
5.7M |
| 2024-04-11 |
21.60 |
22.27 |
21.53 |
21.79 |
3.8M |
| 2024-04-10 |
22.90 |
22.98 |
21.61 |
21.95 |
4.7M |
| 2024-04-09 |
22.50 |
23.29 |
22.27 |
22.99 |
4.6M |
| 2024-04-08 |
23.09 |
23.13 |
22.24 |
22.30 |
4.7M |
| 2024-04-03 |
23.92 |
24.15 |
22.73 |
23.12 |
7.8M |
| 2024-04-02 |
24.51 |
25.40 |
23.79 |
24.15 |
9.8M |
| 2024-04-01 |
23.79 |
24.70 |
23.79 |
24.16 |
6.2M |
| 2024-03-29 |
23.45 |
24.19 |
23.24 |
23.82 |
5.4M |
| 2024-03-28 |
22.73 |
23.75 |
22.61 |
23.38 |
7.1M |
| 2024-03-27 |
24.20 |
24.20 |
22.16 |
22.36 |
7.7M |
| 2024-03-26 |
24.88 |
25.30 |
23.60 |
24.25 |
8.1M |
| 2024-03-25 |
25.10 |
26.25 |
24.85 |
25.39 |
8.2M |
| 2024-03-22 |
26.86 |
26.90 |
25.39 |
25.45 |
11.9M |
| 2024-03-21 |
27.93 |
29.00 |
27.09 |
27.16 |
14.0M |
| 2024-03-20 |
26.90 |
28.30 |
26.40 |
27.97 |
17.7M |
| 2024-03-19 |
27.50 |
28.21 |
26.81 |
26.90 |
18.7M |
| 2024-03-18 |
25.11 |
27.40 |
25.03 |
27.39 |
18.0M |
| 2024-03-15 |
24.89 |
25.28 |
24.50 |
25.25 |
11.1M |
| 2024-03-14 |
26.48 |
26.48 |
24.35 |
24.97 |
17.3M |
| 2024-03-13 |
27.80 |
28.31 |
26.84 |
27.00 |
19.3M |
| 2024-03-12 |
27.02 |
29.30 |
26.53 |
28.77 |
25.3M |
| 2024-03-11 |
26.69 |
31.28 |
25.70 |
27.79 |
30.8M |
| 2024-03-08 |
21.69 |
26.69 |
21.37 |
26.69 |
22.5M |
| 2024-03-07 |
23.60 |
24.15 |
22.14 |
22.24 |
26.1M |
| 2024-03-06 |
18.44 |
22.13 |
18.44 |
22.13 |
13.8M |
| 2024-03-05 |
18.91 |
19.20 |
18.32 |
18.44 |
6.8M |
| 2024-03-04 |
19.26 |
19.49 |
18.21 |
19.06 |
7.9M |
| 2024-03-01 |
19.20 |
19.43 |
18.71 |
19.26 |
12.1M |
| 2024-02-29 |
17.01 |
19.67 |
16.90 |
19.56 |
14.8M |
| 2024-02-28 |
20.13 |
20.30 |
17.21 |
17.33 |
12.4M |
| 2024-02-27 |
18.41 |
19.55 |
18.26 |
19.52 |
7.9M |
| 2024-02-26 |
18.23 |
19.20 |
17.92 |
18.63 |
9.8M |
| 2024-02-23 |
17.82 |
18.87 |
17.70 |
18.31 |
10.7M |
| 2024-02-22 |
16.69 |
17.80 |
16.44 |
17.65 |
10.1M |
| 2024-02-21 |
15.84 |
17.68 |
15.64 |
16.71 |
9.6M |
| 2024-02-20 |
15.35 |
16.18 |
14.92 |
16.09 |
7.3M |
| 2024-02-19 |
14.31 |
15.32 |
14.30 |
15.27 |
8.1M |
| 2024-02-08 |
12.55 |
14.51 |
12.30 |
14.33 |
9.1M |
| 2024-02-07 |
14.12 |
14.22 |
12.82 |
12.89 |
8.5M |
| 2024-02-06 |
13.97 |
14.98 |
12.58 |
14.28 |
8.3M |
| 2024-02-05 |
16.67 |
16.75 |
14.11 |
14.57 |
6.1M |
| 2024-02-02 |
18.36 |
18.66 |
16.42 |
17.00 |
4.1M |
| 2024-02-01 |
18.73 |
18.74 |
17.76 |
18.22 |
3.5M |
| 2024-01-31 |
20.12 |
20.13 |
18.54 |
18.60 |
3.4M |
| 2024-01-30 |
20.53 |
20.71 |
19.85 |
19.90 |
2.5M |
| 2024-01-29 |
21.48 |
21.70 |
20.44 |
20.57 |
2.9M |
| 2024-01-26 |
22.05 |
22.13 |
21.26 |
21.38 |
3.3M |
| 2024-01-25 |
21.10 |
22.04 |
20.58 |
22.04 |
4.4M |
| 2024-01-24 |
21.31 |
21.62 |
20.28 |
20.94 |
3.7M |
| 2024-01-23 |
21.46 |
21.49 |
20.75 |
21.09 |
3.5M |
| 2024-01-22 |
22.70 |
22.86 |
21.03 |
21.21 |
4.0M |
| 2024-01-19 |
23.46 |
23.77 |
22.72 |
22.76 |
2.1M |
| 2024-01-18 |
23.24 |
23.52 |
22.63 |
23.34 |
3.2M |
| 2024-01-17 |
23.99 |
24.04 |
23.29 |
23.29 |
2.3M |
| 2024-01-16 |
23.97 |
24.38 |
23.62 |
24.10 |
2.7M |
| 2024-01-15 |
24.20 |
24.30 |
23.79 |
24.06 |
2.5M |
| 2024-01-12 |
24.43 |
24.84 |
24.15 |
24.17 |
3.1M |
| 2024-01-11 |
23.80 |
24.80 |
23.67 |
24.42 |
3.4M |
| 2024-01-10 |
24.25 |
24.26 |
23.53 |
23.80 |
2.8M |
| 2024-01-09 |
23.75 |
24.55 |
23.75 |
24.13 |
4.1M |
| 2024-01-08 |
24.20 |
24.21 |
23.60 |
23.65 |
3.4M |
| 2024-01-05 |
24.97 |
25.13 |
23.81 |
24.05 |
5.0M |
| 2024-01-04 |
25.50 |
25.56 |
24.70 |
25.15 |
4.8M |
| 2024-01-03 |
25.97 |
26.49 |
25.15 |
25.50 |
7.1M |
| 2024-01-02 |
26.70 |
26.81 |
26.13 |
26.24 |
8.8M |