| 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 |
20,850.00 |
21,270.00 |
20,700.00 |
20,970.00 |
0.0M |
| 2024-12-27 |
20,990.00 |
20,990.00 |
20,940.00 |
20,940.00 |
0.0M |
| 2024-12-26 |
20,890.00 |
20,890.00 |
20,730.00 |
20,730.00 |
0.0M |
| 2024-12-25 |
20,890.00 |
20,890.00 |
20,890.00 |
20,890.00 |
0.0M |
| 2024-12-24 |
20,615.00 |
20,895.00 |
20,615.00 |
20,895.00 |
0.0M |
| 2024-12-23 |
20,900.00 |
20,900.00 |
20,580.00 |
20,580.00 |
0.0M |
| 2024-12-20 |
20,900.00 |
20,900.00 |
20,900.00 |
20,900.00 |
0.0M |
| 2024-12-18 |
21,010.00 |
21,010.00 |
21,000.00 |
21,000.00 |
0.0M |
| 2024-12-17 |
20,990.00 |
20,990.00 |
20,985.00 |
20,985.00 |
0.0M |
| 2024-12-16 |
20,655.00 |
20,750.00 |
20,655.00 |
20,750.00 |
0.0M |
| 2024-12-13 |
20,960.00 |
20,960.00 |
20,960.00 |
20,960.00 |
0.0M |
| 2024-12-12 |
20,755.00 |
20,755.00 |
20,755.00 |
20,755.00 |
0.0M |
| 2024-12-11 |
20,985.00 |
20,985.00 |
20,985.00 |
20,985.00 |
0.0M |
| 2024-12-10 |
20,790.00 |
20,790.00 |
20,790.00 |
20,790.00 |
0.0M |
| 2024-12-09 |
20,110.00 |
20,330.00 |
20,070.00 |
20,330.00 |
0.0M |
| 2024-12-04 |
20,200.00 |
20,200.00 |
20,200.00 |
20,200.00 |
0.0M |
| 2024-12-03 |
20,000.00 |
20,380.00 |
20,000.00 |
20,380.00 |
0.0M |
| 2024-12-02 |
20,300.00 |
20,725.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-11-29 |
20,300.00 |
20,325.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-11-28 |
20,305.00 |
20,305.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-11-27 |
20,770.00 |
20,770.00 |
20,770.00 |
20,770.00 |
0.0M |
| 2024-11-25 |
20,405.00 |
20,780.00 |
20,405.00 |
20,770.00 |
0.0M |
| 2024-11-22 |
20,495.00 |
20,800.00 |
20,495.00 |
20,800.00 |
0.0M |
| 2024-11-21 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2024-11-20 |
20,945.00 |
20,945.00 |
20,945.00 |
20,945.00 |
0.0M |
| 2024-11-15 |
21,085.00 |
21,085.00 |
20,950.00 |
20,950.00 |
0.0M |
| 2024-11-14 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2024-11-13 |
21,095.00 |
21,150.00 |
20,560.00 |
20,625.00 |
0.0M |
| 2024-11-12 |
20,895.00 |
21,090.00 |
20,660.00 |
20,660.00 |
0.0M |
| 2024-11-11 |
20,900.00 |
20,900.00 |
20,720.00 |
20,720.00 |
0.0M |
| 2024-11-08 |
20,550.00 |
20,570.00 |
20,550.00 |
20,570.00 |
0.0M |
| 2024-11-07 |
20,720.00 |
20,790.00 |
20,395.00 |
20,395.00 |
0.0M |
| 2024-11-05 |
20,050.00 |
20,220.00 |
20,000.00 |
20,220.00 |
0.0M |
| 2024-11-01 |
20,535.00 |
20,535.00 |
20,210.00 |
20,215.00 |
0.0M |
| 2024-10-24 |
20,550.00 |
20,735.00 |
20,530.00 |
20,535.00 |
0.0M |
| 2024-10-23 |
20,690.00 |
20,775.00 |
20,690.00 |
20,775.00 |
0.0M |
| 2024-10-22 |
20,710.00 |
20,845.00 |
20,710.00 |
20,845.00 |
0.0M |
| 2024-10-21 |
20,300.00 |
20,800.00 |
20,285.00 |
20,735.00 |
0.0M |
| 2024-10-18 |
20,790.00 |
20,895.00 |
20,560.00 |
20,750.00 |
0.0M |
| 2024-10-17 |
20,310.00 |
20,355.00 |
20,310.00 |
20,350.00 |
0.0M |
| 2024-10-16 |
20,270.00 |
20,270.00 |
20,270.00 |
20,270.00 |
0.0M |
| 2024-10-15 |
20,390.00 |
20,700.00 |
20,390.00 |
20,700.00 |
0.0M |
| 2024-10-11 |
20,300.00 |
20,300.00 |
20,220.00 |
20,220.00 |
0.0M |
| 2024-10-10 |
20,300.00 |
20,300.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-10-07 |
20,620.00 |
20,620.00 |
20,140.00 |
20,550.00 |
0.0M |
| 2024-10-04 |
20,345.00 |
20,345.00 |
20,345.00 |
20,345.00 |
0.0M |
| 2024-10-03 |
20,545.00 |
20,545.00 |
20,270.00 |
20,270.00 |
0.0M |
| 2024-10-02 |
20,395.00 |
20,395.00 |
20,395.00 |
20,395.00 |
0.0M |
| 2024-10-01 |
20,165.00 |
20,165.00 |
20,165.00 |
20,165.00 |
0.0M |
| 2024-09-30 |
20,355.00 |
20,355.00 |
20,230.00 |
20,335.00 |
0.0M |
| 2024-09-27 |
20,695.00 |
20,695.00 |
20,690.00 |
20,690.00 |
0.0M |
| 2024-09-26 |
20,770.00 |
20,780.00 |
20,770.00 |
20,775.00 |
0.0M |
| 2024-09-25 |
20,790.00 |
20,790.00 |
20,640.00 |
20,640.00 |
0.0M |
| 2024-09-24 |
20,495.00 |
20,780.00 |
20,495.00 |
20,615.00 |
0.0M |
| 2024-09-20 |
20,270.00 |
20,270.00 |
20,210.00 |
20,210.00 |
0.0M |
| 2024-09-19 |
19,900.00 |
20,000.00 |
19,900.00 |
20,000.00 |
0.0M |
| 2024-09-18 |
19,665.00 |
19,885.00 |
19,590.00 |
19,845.00 |
0.0M |
| 2024-09-13 |
19,485.00 |
19,485.00 |
19,210.00 |
19,210.00 |
0.0M |
| 2024-09-12 |
19,405.00 |
19,735.00 |
19,405.00 |
19,735.00 |
0.0M |
| 2024-09-11 |
19,705.00 |
19,705.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-09-10 |
19,490.00 |
19,490.00 |
19,490.00 |
19,490.00 |
0.0M |
| 2024-09-09 |
19,455.00 |
19,455.00 |
19,455.00 |
19,455.00 |
0.0M |
| 2024-09-06 |
19,590.00 |
19,590.00 |
19,550.00 |
19,550.00 |
0.0M |
| 2024-09-05 |
19,255.00 |
19,255.00 |
19,045.00 |
19,045.00 |
0.0M |
| 2024-09-04 |
19,795.00 |
19,795.00 |
19,795.00 |
19,795.00 |
0.0M |
| 2024-09-03 |
19,810.00 |
19,810.00 |
19,810.00 |
19,810.00 |
0.0M |
| 2024-09-02 |
19,755.00 |
19,810.00 |
19,755.00 |
19,810.00 |
0.0M |
| 2024-08-30 |
19,225.00 |
19,480.00 |
19,225.00 |
19,480.00 |
0.0M |
| 2024-08-28 |
19,450.00 |
19,450.00 |
19,450.00 |
19,450.00 |
0.0M |
| 2024-08-27 |
19,315.00 |
19,475.00 |
19,315.00 |
19,450.00 |
0.0M |
| 2024-08-26 |
19,285.00 |
19,385.00 |
18,915.00 |
18,915.00 |
0.0M |
| 2024-08-19 |
18,995.00 |
18,995.00 |
18,695.00 |
18,695.00 |
0.0M |
| 2024-08-16 |
18,890.00 |
18,890.00 |
18,890.00 |
18,890.00 |
0.0M |
| 2024-08-14 |
18,345.00 |
18,455.00 |
18,345.00 |
18,390.00 |
0.0M |
| 2024-08-13 |
17,990.00 |
18,315.00 |
17,990.00 |
18,310.00 |
0.0M |
| 2024-08-08 |
17,520.00 |
17,860.00 |
17,520.00 |
17,860.00 |
0.0M |
| 2024-08-07 |
17,420.00 |
17,680.00 |
17,395.00 |
17,680.00 |
0.0M |
| 2024-08-06 |
17,335.00 |
17,685.00 |
17,335.00 |
17,395.00 |
0.0M |
| 2024-08-05 |
18,250.00 |
18,350.00 |
17,630.00 |
17,655.00 |
0.0M |
| 2024-08-02 |
18,500.00 |
18,500.00 |
18,355.00 |
18,355.00 |
0.0M |
| 2024-08-01 |
18,955.00 |
18,955.00 |
18,505.00 |
18,505.00 |
0.0M |
| 2024-07-31 |
19,025.00 |
19,025.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2024-07-29 |
19,000.00 |
19,500.00 |
19,000.00 |
19,160.00 |
0.0M |
| 2024-07-26 |
19,215.00 |
19,215.00 |
19,215.00 |
19,215.00 |
0.0M |
| 2024-07-25 |
19,180.00 |
19,180.00 |
19,180.00 |
19,180.00 |
0.0M |
| 2024-07-24 |
19,265.00 |
19,370.00 |
19,110.00 |
19,370.00 |
0.0M |
| 2024-07-23 |
19,725.00 |
19,725.00 |
19,590.00 |
19,590.00 |
0.0M |
| 2024-07-22 |
20,040.00 |
20,040.00 |
19,790.00 |
19,790.00 |
0.0M |
| 2024-07-19 |
19,665.00 |
19,665.00 |
19,665.00 |
19,665.00 |
0.0M |
| 2024-07-18 |
19,800.00 |
19,905.00 |
19,665.00 |
19,665.00 |
0.0M |
| 2024-07-17 |
19,960.00 |
19,960.00 |
19,915.00 |
19,915.00 |
0.0M |
| 2024-07-16 |
20,050.00 |
20,100.00 |
20,050.00 |
20,100.00 |
0.0M |
| 2024-07-12 |
19,950.00 |
19,950.00 |
19,950.00 |
19,950.00 |
0.0M |
| 2024-07-11 |
20,200.00 |
20,200.00 |
19,960.00 |
19,995.00 |
0.0M |
| 2024-07-10 |
20,000.00 |
20,195.00 |
19,955.00 |
20,150.00 |
0.0M |
| 2024-07-09 |
20,000.00 |
20,000.00 |
19,850.00 |
19,850.00 |
0.0M |
| 2024-07-08 |
19,995.00 |
19,995.00 |
19,860.00 |
19,870.00 |
0.0M |
| 2024-07-05 |
19,900.00 |
19,900.00 |
19,865.00 |
19,865.00 |
0.0M |
| 2024-07-04 |
19,890.00 |
19,895.00 |
19,830.00 |
19,840.00 |
0.0M |
| 2024-07-03 |
19,685.00 |
19,685.00 |
19,685.00 |
19,685.00 |
0.0M |
| 2024-07-02 |
19,445.00 |
19,445.00 |
19,445.00 |
19,445.00 |
0.0M |
| 2024-07-01 |
19,680.00 |
19,680.00 |
19,400.00 |
19,450.00 |
0.0M |
| 2024-06-28 |
19,100.00 |
19,100.00 |
19,100.00 |
19,100.00 |
0.0M |
| 2024-06-27 |
18,960.00 |
18,960.00 |
18,960.00 |
18,960.00 |
0.0M |
| 2024-06-26 |
18,710.00 |
18,900.00 |
18,710.00 |
18,900.00 |
0.0M |
| 2024-06-25 |
18,705.00 |
19,105.00 |
18,705.00 |
19,105.00 |
0.0M |
| 2024-06-24 |
18,615.00 |
19,030.00 |
18,615.00 |
19,030.00 |
0.0M |
| 2024-06-21 |
18,450.00 |
18,480.00 |
18,450.00 |
18,480.00 |
0.0M |
| 2024-06-20 |
18,405.00 |
18,555.00 |
18,385.00 |
18,385.00 |
0.0M |
| 2024-06-19 |
18,795.00 |
18,795.00 |
18,795.00 |
18,795.00 |
0.0M |
| 2024-06-17 |
18,530.00 |
18,810.00 |
18,530.00 |
18,530.00 |
0.0M |
| 2024-06-13 |
18,860.00 |
18,860.00 |
18,560.00 |
18,560.00 |
0.0M |
| 2024-06-12 |
18,765.00 |
18,765.00 |
18,545.00 |
18,600.00 |
0.0M |
| 2024-06-11 |
18,605.00 |
18,765.00 |
18,605.00 |
18,765.00 |
0.0M |
| 2024-06-10 |
19,165.00 |
19,165.00 |
18,600.00 |
18,600.00 |
0.0M |
| 2024-06-07 |
18,565.00 |
18,565.00 |
18,565.00 |
18,565.00 |
0.0M |
| 2024-06-06 |
18,890.00 |
18,890.00 |
18,810.00 |
18,810.00 |
0.0M |
| 2024-06-05 |
18,840.00 |
18,840.00 |
18,840.00 |
18,840.00 |
0.0M |
| 2024-06-04 |
18,990.00 |
19,010.00 |
18,960.00 |
18,960.00 |
0.0M |
| 2024-06-03 |
19,150.00 |
19,150.00 |
18,850.00 |
18,850.00 |
0.0M |
| 2024-05-31 |
18,815.00 |
18,815.00 |
18,815.00 |
18,815.00 |
0.0M |
| 2024-05-30 |
18,990.00 |
18,990.00 |
18,525.00 |
18,895.00 |
0.0M |
| 2024-05-29 |
19,005.00 |
19,120.00 |
19,005.00 |
19,120.00 |
0.0M |
| 2024-05-28 |
19,075.00 |
19,075.00 |
19,075.00 |
19,075.00 |
0.0M |
| 2024-05-27 |
19,180.00 |
19,180.00 |
19,115.00 |
19,115.00 |
0.0M |
| 2024-05-24 |
19,205.00 |
19,205.00 |
19,180.00 |
19,180.00 |
0.0M |
| 2024-05-23 |
19,185.00 |
19,185.00 |
19,125.00 |
19,125.00 |
0.0M |
| 2024-05-22 |
19,090.00 |
19,090.00 |
19,090.00 |
19,090.00 |
0.0M |
| 2024-05-21 |
19,120.00 |
19,120.00 |
18,940.00 |
18,960.00 |
0.0M |
| 2024-05-20 |
18,835.00 |
19,000.00 |
18,835.00 |
19,000.00 |
0.0M |
| 2024-05-17 |
18,805.00 |
18,995.00 |
18,805.00 |
18,995.00 |
0.0M |
| 2024-05-16 |
18,740.00 |
18,750.00 |
18,685.00 |
18,735.00 |
0.0M |
| 2024-05-15 |
18,640.00 |
18,750.00 |
18,640.00 |
18,750.00 |
0.0M |
| 2024-05-14 |
18,615.00 |
18,615.00 |
18,615.00 |
18,615.00 |
0.0M |
| 2024-05-13 |
18,275.00 |
18,485.00 |
18,275.00 |
18,485.00 |
0.0M |
| 2024-05-09 |
18,720.00 |
18,720.00 |
18,455.00 |
18,455.00 |
0.0M |
| 2024-05-07 |
18,355.00 |
18,565.00 |
18,355.00 |
18,565.00 |
0.0M |
| 2024-05-02 |
18,690.00 |
18,690.00 |
18,690.00 |
18,690.00 |
0.0M |
| 2024-05-01 |
18,680.00 |
18,690.00 |
18,680.00 |
18,690.00 |
0.0M |
| 2024-04-30 |
18,720.00 |
18,720.00 |
18,530.00 |
18,530.00 |
0.0M |
| 2024-04-26 |
18,320.00 |
18,555.00 |
18,320.00 |
18,555.00 |
0.0M |
| 2024-04-25 |
18,490.00 |
18,490.00 |
18,490.00 |
18,490.00 |
0.0M |
| 2024-04-24 |
18,330.00 |
18,330.00 |
18,330.00 |
18,330.00 |
0.0M |
| 2024-04-22 |
18,430.00 |
18,430.00 |
18,140.00 |
18,140.00 |
0.0M |
| 2024-04-19 |
18,105.00 |
18,105.00 |
18,005.00 |
18,030.00 |
0.0M |
| 2024-04-18 |
18,205.00 |
18,205.00 |
18,205.00 |
18,205.00 |
0.0M |
| 2024-04-17 |
18,100.00 |
18,100.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2024-04-15 |
18,600.00 |
18,600.00 |
18,600.00 |
18,600.00 |
0.0M |
| 2024-04-12 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2024-04-11 |
18,410.00 |
18,670.00 |
18,410.00 |
18,670.00 |
0.0M |
| 2024-04-10 |
18,190.00 |
18,195.00 |
18,190.00 |
18,195.00 |
0.0M |
| 2024-04-09 |
18,190.00 |
18,190.00 |
18,190.00 |
18,190.00 |
0.0M |
| 2024-04-08 |
18,630.00 |
18,630.00 |
18,370.00 |
18,375.00 |
0.0M |
| 2024-04-04 |
18,360.00 |
18,360.00 |
18,355.00 |
18,355.00 |
0.0M |
| 2024-04-02 |
18,400.00 |
18,400.00 |
18,395.00 |
18,395.00 |
0.0M |
| 2024-04-01 |
18,670.00 |
18,670.00 |
18,385.00 |
18,385.00 |
0.0M |
| 2024-03-29 |
18,445.00 |
18,445.00 |
18,425.00 |
18,425.00 |
0.0M |
| 2024-03-28 |
18,575.00 |
18,575.00 |
18,575.00 |
18,575.00 |
0.0M |
| 2024-03-27 |
18,705.00 |
18,705.00 |
18,325.00 |
18,380.00 |
0.0M |
| 2024-03-26 |
18,265.00 |
18,395.00 |
18,225.00 |
18,395.00 |
0.0M |
| 2024-03-25 |
18,450.00 |
18,790.00 |
18,450.00 |
18,790.00 |
0.0M |
| 2024-03-21 |
18,250.00 |
18,405.00 |
18,180.00 |
18,405.00 |
0.0M |
| 2024-03-15 |
18,015.00 |
18,250.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2024-03-14 |
17,975.00 |
17,975.00 |
17,805.00 |
17,805.00 |
0.0M |
| 2024-03-13 |
17,705.00 |
17,705.00 |
17,705.00 |
17,705.00 |
0.0M |
| 2024-03-12 |
17,855.00 |
17,855.00 |
17,855.00 |
17,855.00 |
0.0M |
| 2024-03-11 |
17,850.00 |
17,850.00 |
17,800.00 |
17,800.00 |
0.0M |
| 2024-03-08 |
17,920.00 |
17,920.00 |
17,700.00 |
17,700.00 |
0.0M |
| 2024-03-07 |
18,055.00 |
18,060.00 |
17,700.00 |
17,700.00 |
0.0M |
| 2024-03-06 |
17,910.00 |
17,910.00 |
17,840.00 |
17,840.00 |
0.0M |
| 2024-03-05 |
17,855.00 |
17,855.00 |
17,850.00 |
17,850.00 |
0.0M |
| 2024-03-04 |
18,100.00 |
18,100.00 |
17,840.00 |
17,840.00 |
0.0M |
| 2024-03-01 |
17,850.00 |
18,120.00 |
17,850.00 |
18,090.00 |
0.0M |
| 2024-02-29 |
18,160.00 |
18,160.00 |
17,840.00 |
17,840.00 |
0.0M |
| 2024-02-28 |
18,250.00 |
18,250.00 |
18,085.00 |
18,200.00 |
0.0M |
| 2024-02-27 |
18,265.00 |
18,265.00 |
18,265.00 |
18,265.00 |
0.0M |
| 2024-02-26 |
18,165.00 |
18,210.00 |
18,150.00 |
18,205.00 |
0.0M |
| 2024-02-22 |
18,200.00 |
18,430.00 |
18,200.00 |
18,430.00 |
0.0M |
| 2024-02-21 |
17,995.00 |
18,005.00 |
17,995.00 |
18,000.00 |
0.0M |
| 2024-02-20 |
17,950.00 |
17,950.00 |
17,950.00 |
17,950.00 |
0.0M |
| 2024-02-19 |
17,645.00 |
17,950.00 |
17,645.00 |
17,950.00 |
0.0M |
| 2024-02-16 |
17,940.00 |
17,940.00 |
17,585.00 |
17,620.00 |
0.0M |
| 2024-02-14 |
17,710.00 |
17,710.00 |
17,600.00 |
17,610.00 |
0.0M |
| 2024-02-09 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-02-07 |
17,175.00 |
17,175.00 |
17,175.00 |
17,175.00 |
0.0M |
| 2024-02-06 |
17,570.00 |
17,570.00 |
17,175.00 |
17,545.00 |
0.0M |
| 2024-02-05 |
17,190.00 |
17,400.00 |
17,190.00 |
17,400.00 |
0.0M |
| 2024-02-02 |
17,055.00 |
17,055.00 |
17,055.00 |
17,055.00 |
0.0M |
| 2024-01-31 |
17,330.00 |
17,330.00 |
17,330.00 |
17,330.00 |
0.0M |
| 2024-01-30 |
17,370.00 |
17,370.00 |
17,370.00 |
17,370.00 |
0.0M |
| 2024-01-29 |
17,485.00 |
17,485.00 |
17,210.00 |
17,480.00 |
0.0M |
| 2024-01-26 |
17,060.00 |
17,105.00 |
17,060.00 |
17,105.00 |
0.0M |
| 2024-01-25 |
17,100.00 |
17,460.00 |
17,100.00 |
17,460.00 |
0.0M |
| 2024-01-24 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-01-23 |
17,565.00 |
17,565.00 |
17,150.00 |
17,540.00 |
0.0M |
| 2024-01-22 |
17,065.00 |
17,810.00 |
17,065.00 |
17,810.00 |
0.0M |
| 2024-01-19 |
17,100.00 |
17,195.00 |
17,100.00 |
17,195.00 |
0.0M |
| 2024-01-18 |
17,150.00 |
17,250.00 |
17,150.00 |
17,250.00 |
0.0M |
| 2024-01-17 |
17,495.00 |
17,495.00 |
17,495.00 |
17,495.00 |
0.0M |
| 2024-01-16 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2024-01-15 |
17,525.00 |
17,525.00 |
17,185.00 |
17,185.00 |
0.0M |
| 2024-01-12 |
17,520.00 |
17,520.00 |
17,495.00 |
17,495.00 |
0.0M |
| 2024-01-10 |
17,235.00 |
17,235.00 |
17,235.00 |
17,235.00 |
0.0M |
| 2024-01-09 |
17,295.00 |
17,435.00 |
17,295.00 |
17,435.00 |
0.0M |
| 2024-01-04 |
17,430.00 |
17,620.00 |
17,060.00 |
17,130.00 |
0.0M |