| 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 |
166.00 |
166.00 |
165.00 |
165.00 |
0.0M |
| 2024-12-27 |
170.00 |
170.00 |
164.00 |
166.00 |
0.0M |
| 2024-12-23 |
169.00 |
170.00 |
165.00 |
169.00 |
0.0M |
| 2024-12-20 |
168.00 |
172.00 |
166.00 |
172.00 |
0.0M |
| 2024-12-19 |
173.00 |
174.00 |
167.00 |
171.00 |
0.0M |
| 2024-12-18 |
180.00 |
182.00 |
179.00 |
179.00 |
0.0M |
| 2024-12-17 |
178.00 |
181.00 |
176.00 |
180.00 |
0.0M |
| 2024-12-16 |
179.00 |
182.00 |
175.00 |
178.00 |
0.0M |
| 2024-12-13 |
184.00 |
184.00 |
184.00 |
184.00 |
0.0M |
| 2024-12-12 |
175.00 |
184.00 |
171.00 |
182.00 |
0.0M |
| 2024-12-11 |
174.00 |
177.00 |
173.00 |
177.00 |
0.0M |
| 2024-12-10 |
178.00 |
179.00 |
175.00 |
175.00 |
0.0M |
| 2024-12-09 |
181.00 |
181.00 |
177.00 |
178.00 |
0.0M |
| 2024-12-06 |
180.00 |
184.00 |
177.00 |
177.00 |
0.0M |
| 2024-12-05 |
184.00 |
185.00 |
180.00 |
180.00 |
0.0M |
| 2024-12-04 |
177.00 |
184.00 |
175.00 |
184.00 |
0.0M |
| 2024-12-03 |
176.00 |
177.00 |
175.00 |
177.00 |
0.0M |
| 2024-12-02 |
174.00 |
177.00 |
172.00 |
177.00 |
0.0M |
| 2024-11-29 |
171.00 |
175.00 |
171.00 |
175.00 |
0.0M |
| 2024-11-28 |
172.00 |
172.00 |
170.00 |
170.00 |
0.0M |
| 2024-11-27 |
172.00 |
174.00 |
170.00 |
173.00 |
0.0M |
| 2024-11-26 |
176.00 |
176.00 |
172.00 |
176.00 |
0.0M |
| 2024-11-25 |
168.00 |
177.00 |
168.00 |
173.00 |
0.0M |
| 2024-11-22 |
164.00 |
169.00 |
164.00 |
169.00 |
0.0M |
| 2024-11-21 |
161.00 |
164.00 |
161.00 |
164.00 |
0.0M |
| 2024-11-20 |
165.00 |
165.00 |
160.00 |
162.00 |
0.0M |
| 2024-11-19 |
165.00 |
165.00 |
162.00 |
164.00 |
0.0M |
| 2024-11-18 |
166.00 |
167.00 |
164.00 |
165.00 |
0.0M |
| 2024-11-15 |
173.00 |
173.00 |
162.00 |
162.00 |
0.0M |
| 2024-11-14 |
189.00 |
200.00 |
161.00 |
173.00 |
0.0M |
| 2024-11-13 |
183.00 |
191.00 |
183.00 |
189.00 |
0.0M |
| 2024-11-12 |
181.00 |
185.00 |
181.00 |
184.00 |
0.0M |
| 2024-11-11 |
178.00 |
184.00 |
178.00 |
178.00 |
0.0M |
| 2024-11-08 |
175.00 |
179.00 |
175.00 |
179.00 |
0.0M |
| 2024-11-07 |
164.00 |
173.00 |
164.00 |
173.00 |
0.0M |
| 2024-11-06 |
161.00 |
165.00 |
161.00 |
165.00 |
0.0M |
| 2024-11-05 |
157.00 |
157.00 |
156.00 |
156.00 |
0.0M |
| 2024-11-04 |
157.00 |
159.00 |
156.00 |
157.00 |
0.0M |
| 2024-11-01 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2024-10-31 |
163.00 |
164.00 |
160.00 |
160.00 |
0.0M |
| 2024-10-30 |
167.00 |
167.00 |
165.00 |
166.00 |
0.0M |
| 2024-10-29 |
167.00 |
167.00 |
165.00 |
165.00 |
0.0M |
| 2024-10-28 |
162.00 |
165.00 |
162.00 |
165.00 |
0.0M |
| 2024-10-25 |
164.00 |
165.00 |
164.00 |
165.00 |
0.0M |
| 2024-10-23 |
163.00 |
163.00 |
163.00 |
163.00 |
0.0M |
| 2024-10-22 |
164.00 |
164.00 |
164.00 |
164.00 |
0.0M |
| 2024-10-21 |
166.00 |
168.00 |
165.00 |
165.00 |
0.0M |
| 2024-10-18 |
167.00 |
167.00 |
167.00 |
167.00 |
0.0M |
| 2024-10-17 |
163.00 |
164.00 |
160.00 |
164.00 |
0.0M |
| 2024-10-16 |
163.00 |
163.00 |
162.00 |
163.00 |
0.0M |
| 2024-10-15 |
160.00 |
161.00 |
158.00 |
158.00 |
0.0M |
| 2024-10-14 |
157.00 |
161.00 |
157.00 |
160.00 |
0.0M |
| 2024-10-11 |
152.00 |
157.00 |
150.00 |
157.00 |
0.0M |
| 2024-10-10 |
151.00 |
152.00 |
149.00 |
151.00 |
0.0M |
| 2024-10-09 |
152.00 |
154.00 |
151.00 |
154.00 |
0.0M |
| 2024-10-08 |
155.00 |
157.00 |
152.00 |
152.00 |
0.0M |
| 2024-10-07 |
156.00 |
158.00 |
155.00 |
155.00 |
0.0M |
| 2024-10-04 |
151.00 |
157.00 |
151.00 |
156.00 |
0.0M |
| 2024-10-03 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2024-10-02 |
151.00 |
152.00 |
151.00 |
152.00 |
0.0M |
| 2024-10-01 |
156.00 |
156.00 |
148.00 |
149.00 |
0.0M |
| 2024-09-30 |
154.00 |
157.00 |
154.00 |
155.00 |
0.0M |
| 2024-09-27 |
152.00 |
156.00 |
152.00 |
156.00 |
0.0M |
| 2024-09-26 |
155.00 |
156.00 |
155.00 |
155.00 |
0.0M |
| 2024-09-25 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0M |
| 2024-09-24 |
151.00 |
153.00 |
151.00 |
152.00 |
0.0M |
| 2024-09-23 |
148.00 |
151.00 |
146.00 |
149.00 |
0.0M |
| 2024-09-19 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2024-09-18 |
146.00 |
149.00 |
145.00 |
149.00 |
0.0M |
| 2024-09-17 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-09-16 |
145.00 |
147.00 |
144.00 |
144.00 |
0.0M |
| 2024-09-13 |
150.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2024-09-12 |
148.00 |
150.00 |
147.00 |
149.00 |
0.0M |
| 2024-09-11 |
145.00 |
146.00 |
144.00 |
146.00 |
0.0M |
| 2024-09-10 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2024-09-09 |
144.00 |
147.00 |
144.00 |
147.00 |
0.0M |
| 2024-09-06 |
146.00 |
146.00 |
144.00 |
144.00 |
0.0M |
| 2024-09-05 |
150.00 |
150.00 |
147.00 |
149.00 |
0.0M |
| 2024-09-04 |
151.00 |
151.00 |
148.00 |
149.00 |
0.0M |
| 2024-09-03 |
157.00 |
158.00 |
152.00 |
152.00 |
0.0M |
| 2024-08-30 |
157.00 |
158.00 |
156.00 |
156.00 |
0.0M |
| 2024-08-29 |
158.00 |
161.00 |
158.00 |
161.00 |
0.0M |
| 2024-08-28 |
163.00 |
163.00 |
156.00 |
157.00 |
0.0M |
| 2024-08-27 |
161.00 |
164.00 |
161.00 |
163.00 |
0.0M |
| 2024-08-26 |
160.00 |
165.00 |
160.00 |
163.00 |
0.0M |
| 2024-08-23 |
158.00 |
159.00 |
158.00 |
159.00 |
0.0M |
| 2024-08-22 |
160.00 |
161.00 |
160.00 |
160.00 |
0.0M |
| 2024-08-21 |
162.00 |
162.00 |
159.00 |
159.00 |
0.0M |
| 2024-08-20 |
168.00 |
171.00 |
163.00 |
163.00 |
0.0M |
| 2024-08-19 |
161.00 |
168.00 |
161.00 |
168.00 |
0.0M |
| 2024-08-16 |
158.00 |
158.00 |
158.00 |
158.00 |
0.0M |
| 2024-08-15 |
162.00 |
164.00 |
157.00 |
159.00 |
0.0M |
| 2024-08-14 |
146.00 |
152.00 |
146.00 |
152.00 |
0.0M |
| 2024-08-13 |
143.00 |
144.00 |
143.00 |
144.00 |
0.0M |
| 2024-08-12 |
143.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2024-08-09 |
156.00 |
156.00 |
140.00 |
146.00 |
0.0M |
| 2024-08-08 |
151.00 |
151.00 |
151.00 |
151.00 |
0.0M |
| 2024-08-07 |
156.00 |
156.00 |
155.00 |
155.00 |
0.0M |
| 2024-08-06 |
156.00 |
156.00 |
155.00 |
155.00 |
0.0M |
| 2024-08-05 |
150.00 |
151.00 |
147.00 |
151.00 |
0.0M |
| 2024-08-02 |
162.00 |
162.00 |
156.00 |
156.00 |
0.0M |
| 2024-08-01 |
169.00 |
169.00 |
164.00 |
164.00 |
0.0M |
| 2024-07-31 |
168.00 |
168.00 |
167.00 |
168.00 |
0.0M |
| 2024-07-30 |
166.00 |
166.00 |
166.00 |
166.00 |
0.0M |
| 2024-07-29 |
168.00 |
168.00 |
167.00 |
167.00 |
0.0M |
| 2024-07-26 |
166.00 |
173.00 |
166.00 |
169.00 |
0.0M |
| 2024-07-25 |
166.00 |
168.00 |
165.00 |
168.00 |
0.0M |
| 2024-07-24 |
169.00 |
170.00 |
168.00 |
170.00 |
0.0M |
| 2024-07-23 |
166.00 |
170.00 |
166.00 |
169.00 |
0.0M |
| 2024-07-22 |
164.00 |
165.00 |
164.00 |
165.00 |
0.0M |
| 2024-07-19 |
162.00 |
162.00 |
162.00 |
162.00 |
0.0M |
| 2024-07-18 |
167.00 |
167.00 |
166.00 |
166.00 |
0.0M |
| 2024-07-17 |
165.00 |
166.00 |
164.00 |
164.00 |
0.0M |
| 2024-07-16 |
164.00 |
167.00 |
163.00 |
167.00 |
0.0M |
| 2024-07-15 |
162.00 |
165.00 |
162.00 |
165.00 |
0.0M |
| 2024-07-12 |
157.00 |
160.00 |
157.00 |
160.00 |
0.0M |
| 2024-07-11 |
158.00 |
161.00 |
157.00 |
158.00 |
0.0M |
| 2024-07-10 |
160.00 |
160.00 |
156.00 |
157.00 |
0.0M |
| 2024-07-09 |
160.00 |
161.00 |
159.00 |
161.00 |
0.0M |
| 2024-07-08 |
158.00 |
160.00 |
157.00 |
159.00 |
0.0M |
| 2024-07-05 |
157.00 |
157.00 |
156.00 |
157.00 |
0.0M |
| 2024-07-04 |
158.00 |
158.00 |
158.00 |
158.00 |
0.0M |
| 2024-07-03 |
157.00 |
157.00 |
157.00 |
157.00 |
0.0M |
| 2024-07-02 |
156.00 |
158.00 |
156.00 |
156.00 |
0.0M |
| 2024-07-01 |
160.00 |
160.00 |
157.00 |
157.00 |
0.0M |
| 2024-06-28 |
159.00 |
162.00 |
159.00 |
161.00 |
0.0M |
| 2024-06-27 |
154.00 |
154.00 |
154.00 |
154.00 |
0.0M |
| 2024-06-26 |
152.00 |
153.00 |
152.00 |
153.00 |
0.0M |
| 2024-06-25 |
152.00 |
154.00 |
152.00 |
153.00 |
0.0M |
| 2024-06-24 |
154.00 |
155.00 |
153.00 |
153.00 |
0.0M |
| 2024-06-21 |
154.00 |
158.00 |
154.00 |
154.00 |
0.0M |
| 2024-06-20 |
158.00 |
158.00 |
152.00 |
153.00 |
0.0M |
| 2024-06-19 |
155.00 |
157.00 |
155.00 |
157.00 |
0.0M |
| 2024-06-18 |
155.00 |
157.00 |
153.00 |
153.00 |
0.0M |
| 2024-06-17 |
157.00 |
158.00 |
155.00 |
157.00 |
0.0M |
| 2024-06-14 |
158.00 |
158.00 |
155.00 |
155.00 |
0.0M |
| 2024-06-13 |
163.00 |
163.00 |
156.00 |
156.00 |
0.0M |
| 2024-06-12 |
163.00 |
163.00 |
162.00 |
162.00 |
0.0M |
| 2024-06-11 |
163.00 |
163.00 |
162.00 |
162.00 |
0.0M |
| 2024-06-10 |
157.00 |
171.00 |
157.00 |
164.00 |
0.0M |
| 2024-06-07 |
156.00 |
157.00 |
154.00 |
157.00 |
0.0M |
| 2024-06-06 |
148.00 |
155.00 |
143.00 |
155.00 |
0.0M |
| 2024-06-05 |
157.00 |
158.00 |
144.00 |
148.00 |
0.0M |
| 2024-06-04 |
164.00 |
165.00 |
156.00 |
156.00 |
0.0M |
| 2024-06-03 |
170.00 |
170.00 |
164.00 |
164.00 |
0.0M |
| 2024-05-31 |
171.00 |
172.00 |
167.00 |
170.00 |
0.0M |
| 2024-05-30 |
175.00 |
176.00 |
174.00 |
174.00 |
0.0M |
| 2024-05-29 |
175.00 |
177.00 |
175.00 |
177.00 |
0.0M |
| 2024-05-28 |
175.00 |
178.00 |
175.00 |
178.00 |
0.0M |
| 2024-05-27 |
175.00 |
175.00 |
174.00 |
175.00 |
0.0M |
| 2024-05-24 |
176.00 |
176.00 |
174.00 |
176.00 |
0.0M |
| 2024-05-23 |
183.00 |
183.00 |
176.00 |
177.00 |
0.0M |
| 2024-05-22 |
185.00 |
185.00 |
181.00 |
181.00 |
0.0M |
| 2024-05-21 |
184.00 |
186.00 |
184.00 |
184.00 |
0.0M |
| 2024-05-20 |
180.00 |
185.00 |
180.00 |
185.00 |
0.0M |
| 2024-05-17 |
183.00 |
186.00 |
177.00 |
177.00 |
0.0M |
| 2024-05-16 |
200.00 |
200.00 |
179.00 |
182.00 |
0.0M |
| 2024-05-15 |
206.00 |
210.00 |
206.00 |
210.00 |
0.0M |
| 2024-05-13 |
208.00 |
208.00 |
208.00 |
208.00 |
0.0M |
| 2024-05-10 |
206.00 |
210.00 |
206.00 |
210.00 |
0.0M |
| 2024-05-09 |
206.00 |
206.00 |
206.00 |
206.00 |
0.0M |
| 2024-05-08 |
206.00 |
206.00 |
206.00 |
206.00 |
0.0M |
| 2024-05-07 |
206.00 |
210.00 |
206.00 |
208.00 |
0.0M |
| 2024-05-06 |
206.00 |
208.00 |
204.00 |
206.00 |
0.0M |
| 2024-05-03 |
204.00 |
206.00 |
204.00 |
204.00 |
0.0M |
| 2024-05-02 |
206.00 |
210.00 |
202.00 |
206.00 |
0.0M |
| 2024-04-30 |
210.00 |
212.00 |
208.00 |
208.00 |
0.0M |
| 2024-04-29 |
210.00 |
212.00 |
206.00 |
210.00 |
0.0M |
| 2024-04-26 |
212.00 |
212.00 |
208.00 |
210.00 |
0.0M |
| 2024-04-25 |
210.00 |
210.00 |
210.00 |
210.00 |
0.0M |
| 2024-04-24 |
216.00 |
216.00 |
214.00 |
214.00 |
0.0M |
| 2024-04-23 |
210.00 |
214.00 |
210.00 |
212.00 |
0.0M |
| 2024-04-22 |
212.00 |
212.00 |
210.00 |
210.00 |
0.0M |
| 2024-04-19 |
216.00 |
218.00 |
208.00 |
208.00 |
0.0M |
| 2024-04-18 |
216.00 |
218.00 |
216.00 |
218.00 |
0.0M |
| 2024-04-17 |
216.00 |
218.00 |
216.00 |
216.00 |
0.0M |
| 2024-04-16 |
218.00 |
220.00 |
214.00 |
216.00 |
0.0M |
| 2024-04-15 |
218.00 |
224.00 |
216.00 |
216.00 |
0.0M |
| 2024-04-12 |
224.00 |
224.00 |
218.00 |
218.00 |
0.0M |
| 2024-04-11 |
224.00 |
228.00 |
222.00 |
224.00 |
0.0M |
| 2024-04-10 |
226.00 |
226.00 |
224.00 |
224.00 |
0.0M |
| 2024-04-09 |
222.00 |
226.00 |
222.00 |
224.00 |
0.0M |
| 2024-04-08 |
226.00 |
226.00 |
222.00 |
224.00 |
0.0M |
| 2024-04-05 |
232.00 |
232.00 |
226.00 |
226.00 |
0.0M |
| 2024-04-04 |
232.00 |
236.00 |
232.00 |
236.00 |
0.0M |
| 2024-04-03 |
234.00 |
236.00 |
228.00 |
232.00 |
0.0M |
| 2024-04-02 |
238.00 |
238.00 |
230.00 |
232.00 |
0.0M |
| 2024-03-28 |
238.00 |
242.00 |
236.00 |
242.00 |
0.0M |
| 2024-03-27 |
242.00 |
242.00 |
236.00 |
236.00 |
0.0M |
| 2024-03-26 |
242.00 |
246.00 |
240.00 |
244.00 |
0.0M |
| 2024-03-25 |
242.00 |
250.00 |
240.00 |
240.00 |
0.0M |
| 2024-03-22 |
240.00 |
244.00 |
238.00 |
242.00 |
0.0M |
| 2024-03-21 |
228.00 |
238.00 |
228.00 |
238.00 |
0.0M |
| 2024-03-20 |
226.00 |
228.00 |
224.00 |
226.00 |
0.0M |
| 2024-03-19 |
218.00 |
220.00 |
218.00 |
220.00 |
0.0M |
| 2024-03-18 |
220.00 |
222.00 |
218.00 |
220.00 |
0.0M |
| 2024-03-15 |
222.00 |
222.00 |
218.00 |
218.00 |
0.0M |
| 2024-03-14 |
218.00 |
224.00 |
218.00 |
222.00 |
0.0M |
| 2024-03-13 |
220.00 |
220.00 |
220.00 |
220.00 |
0.0M |
| 2024-03-12 |
220.00 |
222.00 |
220.00 |
222.00 |
0.0M |
| 2024-03-11 |
216.00 |
220.00 |
216.00 |
220.00 |
0.0M |
| 2024-03-08 |
220.00 |
220.00 |
216.00 |
216.00 |
0.0M |
| 2024-03-07 |
218.00 |
224.00 |
216.00 |
220.00 |
0.0M |
| 2024-03-06 |
222.00 |
224.00 |
216.00 |
216.00 |
0.0M |
| 2024-03-05 |
226.00 |
228.00 |
218.00 |
220.00 |
0.0M |
| 2024-03-04 |
234.00 |
234.00 |
226.00 |
228.00 |
0.0M |
| 2024-03-01 |
228.00 |
232.00 |
226.00 |
230.00 |
0.0M |
| 2024-02-29 |
228.00 |
234.00 |
226.00 |
228.00 |
0.0M |
| 2024-02-28 |
230.00 |
232.00 |
224.00 |
224.00 |
0.0M |
| 2024-02-27 |
226.00 |
228.00 |
226.00 |
228.00 |
0.0M |
| 2024-02-26 |
220.00 |
226.00 |
220.00 |
226.00 |
0.0M |
| 2024-02-23 |
226.00 |
226.00 |
226.00 |
226.00 |
0.0M |
| 2024-02-22 |
210.00 |
232.00 |
210.00 |
228.00 |
0.0M |
| 2024-02-21 |
212.00 |
212.00 |
212.00 |
212.00 |
0.0M |
| 2024-02-20 |
212.00 |
212.00 |
212.00 |
212.00 |
0.0M |
| 2024-02-16 |
208.00 |
208.00 |
206.00 |
206.00 |
0.0M |
| 2024-02-15 |
208.00 |
210.00 |
206.00 |
208.00 |
0.0M |
| 2024-02-14 |
204.00 |
208.00 |
202.00 |
208.00 |
0.0M |
| 2024-02-13 |
204.00 |
206.00 |
202.00 |
206.00 |
0.0M |
| 2024-02-12 |
204.00 |
206.00 |
200.00 |
204.00 |
0.0M |
| 2024-02-09 |
202.00 |
204.00 |
202.00 |
204.00 |
0.0M |
| 2024-02-08 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0M |
| 2024-02-05 |
199.00 |
199.00 |
199.00 |
199.00 |
0.0M |
| 2024-02-02 |
197.00 |
199.00 |
197.00 |
199.00 |
0.0M |
| 2024-02-01 |
194.00 |
194.00 |
192.00 |
192.00 |
0.0M |
| 2024-01-31 |
195.00 |
196.00 |
191.00 |
191.00 |
0.0M |
| 2024-01-30 |
199.00 |
199.00 |
197.00 |
198.00 |
0.0M |
| 2024-01-29 |
196.00 |
198.00 |
196.00 |
198.00 |
0.0M |
| 2024-01-26 |
202.00 |
202.00 |
202.00 |
202.00 |
0.0M |
| 2024-01-25 |
200.00 |
202.00 |
199.00 |
202.00 |
0.0M |
| 2024-01-24 |
200.00 |
200.00 |
196.00 |
199.00 |
0.0M |
| 2024-01-23 |
197.00 |
200.00 |
197.00 |
200.00 |
0.0M |
| 2024-01-22 |
196.00 |
197.00 |
196.00 |
197.00 |
0.0M |
| 2024-01-19 |
188.00 |
188.00 |
188.00 |
188.00 |
0.0M |
| 2024-01-18 |
188.00 |
192.00 |
187.00 |
187.00 |
0.0M |
| 2024-01-17 |
188.00 |
188.00 |
188.00 |
188.00 |
0.0M |
| 2024-01-16 |
190.00 |
191.00 |
189.00 |
189.00 |
0.0M |
| 2024-01-15 |
191.00 |
191.00 |
190.00 |
190.00 |
0.0M |
| 2024-01-12 |
194.00 |
194.00 |
190.00 |
190.00 |
0.0M |
| 2024-01-10 |
193.00 |
193.00 |
193.00 |
193.00 |
0.0M |
| 2024-01-09 |
187.00 |
189.00 |
187.00 |
189.00 |
0.0M |
| 2024-01-08 |
185.00 |
189.00 |
185.00 |
189.00 |
0.0M |
| 2024-01-04 |
176.00 |
176.00 |
175.00 |
175.00 |
0.0M |
| 2024-01-03 |
176.00 |
178.00 |
176.00 |
177.00 |
0.0M |
| 2024-01-02 |
180.00 |
180.00 |
175.00 |
175.00 |
0.0M |