| 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 |
19.30 |
19.30 |
19.30 |
19.30 |
0.0M |
| 2024-12-30 |
19.00 |
19.32 |
19.00 |
19.30 |
0.0M |
| 2024-12-27 |
19.78 |
19.78 |
19.78 |
19.78 |
0.0M |
| 2024-12-24 |
19.78 |
19.78 |
19.78 |
19.78 |
0.0M |
| 2024-12-23 |
19.76 |
19.78 |
19.76 |
19.78 |
0.0M |
| 2024-12-20 |
19.78 |
19.78 |
19.78 |
19.78 |
0.0M |
| 2024-12-19 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-18 |
19.90 |
19.90 |
19.90 |
19.90 |
0.0M |
| 2024-12-17 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-12-16 |
20.15 |
20.15 |
20.15 |
20.15 |
0.0M |
| 2024-12-13 |
20.15 |
20.15 |
20.15 |
20.15 |
0.0M |
| 2024-12-12 |
20.15 |
20.15 |
20.15 |
20.15 |
0.0M |
| 2024-12-11 |
20.15 |
20.15 |
20.15 |
20.15 |
0.0M |
| 2024-12-10 |
20.25 |
20.25 |
20.20 |
20.15 |
0.0M |
| 2024-12-09 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-06 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-05 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-04 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-03 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2024-12-02 |
19.20 |
19.60 |
18.80 |
19.60 |
0.0M |
| 2024-11-29 |
19.20 |
19.20 |
18.58 |
18.58 |
0.0M |
| 2024-11-28 |
19.00 |
19.20 |
19.00 |
19.20 |
0.0M |
| 2024-11-27 |
18.94 |
18.94 |
18.94 |
18.94 |
0.0M |
| 2024-11-26 |
20.85 |
20.85 |
20.85 |
20.85 |
0.0M |
| 2024-11-25 |
20.90 |
20.90 |
20.85 |
20.85 |
0.0M |
| 2024-11-22 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-21 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-20 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-19 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-18 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-15 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-14 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-13 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-12 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-11 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-08 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-07 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-06 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-05 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-04 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2024-11-01 |
17.24 |
17.24 |
17.24 |
17.24 |
0.0M |
| 2024-10-31 |
17.18 |
17.20 |
17.18 |
17.20 |
0.0M |
| 2024-10-30 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-10-29 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-10-28 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-10-25 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-10-24 |
18.72 |
18.72 |
18.72 |
18.72 |
0.0M |
| 2024-10-23 |
17.12 |
18.72 |
17.10 |
18.72 |
0.0M |
| 2024-10-22 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-10-21 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-10-18 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-10-17 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-10-16 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-10-15 |
20.00 |
20.00 |
17.10 |
20.00 |
0.0M |
| 2024-10-14 |
19.88 |
20.00 |
19.88 |
20.00 |
0.0M |
| 2024-10-10 |
20.45 |
20.45 |
19.88 |
19.88 |
0.0M |
| 2024-10-09 |
20.45 |
20.45 |
20.45 |
20.45 |
0.0M |
| 2024-10-08 |
20.70 |
20.70 |
20.00 |
20.45 |
0.0M |
| 2024-10-07 |
20.00 |
20.60 |
20.00 |
20.00 |
0.0M |
| 2024-10-04 |
19.16 |
19.66 |
19.14 |
19.66 |
0.0M |
| 2024-10-03 |
19.14 |
19.14 |
18.98 |
19.16 |
0.0M |
| 2024-10-02 |
18.88 |
18.90 |
18.88 |
19.14 |
0.0M |
| 2024-09-30 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-09-27 |
17.30 |
17.64 |
17.30 |
17.80 |
0.0M |
| 2024-09-26 |
17.26 |
17.30 |
17.26 |
17.30 |
0.0M |
| 2024-09-25 |
15.02 |
15.02 |
15.02 |
15.02 |
0.0M |
| 2024-09-24 |
13.10 |
13.10 |
13.08 |
13.20 |
0.0M |
| 2024-09-23 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-09-20 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-09-19 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-09-17 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-09-16 |
13.10 |
13.10 |
13.10 |
13.10 |
0.0M |
| 2024-09-13 |
12.10 |
12.10 |
12.10 |
13.10 |
0.0M |
| 2024-09-12 |
12.10 |
12.10 |
12.10 |
12.14 |
0.0M |
| 2024-09-11 |
12.62 |
12.62 |
12.62 |
12.62 |
0.0M |
| 2024-09-10 |
12.62 |
12.62 |
12.62 |
12.62 |
0.0M |
| 2024-09-09 |
12.62 |
12.62 |
12.62 |
12.62 |
0.0M |
| 2024-09-05 |
12.62 |
12.62 |
12.62 |
12.62 |
0.0M |
| 2024-09-04 |
12.16 |
12.16 |
12.16 |
12.16 |
0.0M |
| 2024-09-03 |
12.16 |
12.16 |
12.16 |
12.16 |
0.0M |
| 2024-09-02 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-08-30 |
11.92 |
12.30 |
11.92 |
12.30 |
0.0M |
| 2024-08-29 |
12.00 |
12.00 |
11.80 |
11.90 |
0.0M |
| 2024-08-28 |
12.38 |
12.38 |
12.38 |
12.38 |
0.0M |
| 2024-08-27 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-26 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-23 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-22 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-21 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-20 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-19 |
12.60 |
12.60 |
12.60 |
12.60 |
0.0M |
| 2024-08-16 |
12.50 |
12.60 |
12.50 |
12.60 |
0.0M |
| 2024-08-15 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2024-08-14 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-08-13 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-08-12 |
11.82 |
11.82 |
11.80 |
11.94 |
0.0M |
| 2024-08-09 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-08-08 |
11.88 |
11.88 |
11.80 |
11.80 |
0.0M |
| 2024-08-07 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-08-06 |
12.00 |
12.00 |
12.00 |
12.00 |
0.0M |
| 2024-08-05 |
12.10 |
12.20 |
12.10 |
12.10 |
0.0M |
| 2024-08-02 |
12.18 |
12.18 |
12.18 |
12.18 |
0.0M |
| 2024-08-01 |
12.18 |
12.18 |
12.18 |
12.18 |
0.0M |
| 2024-07-31 |
12.18 |
12.18 |
12.18 |
12.18 |
0.0M |
| 2024-07-30 |
12.20 |
12.20 |
12.20 |
12.18 |
0.0M |
| 2024-07-29 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-07-26 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-07-25 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-07-24 |
12.28 |
12.30 |
12.20 |
12.20 |
0.0M |
| 2024-07-23 |
12.28 |
12.28 |
12.28 |
12.28 |
0.0M |
| 2024-07-22 |
11.80 |
12.10 |
11.80 |
11.90 |
0.0M |
| 2024-07-19 |
12.12 |
12.12 |
12.12 |
12.12 |
0.0M |
| 2024-07-18 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-17 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-16 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-15 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-12 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-11 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-10 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-09 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-08 |
12.68 |
12.68 |
12.68 |
12.68 |
0.0M |
| 2024-07-05 |
12.70 |
12.70 |
12.68 |
12.68 |
0.0M |
| 2024-07-04 |
12.88 |
12.88 |
12.88 |
12.88 |
0.0M |
| 2024-07-03 |
12.86 |
12.86 |
12.86 |
12.88 |
0.0M |
| 2024-07-02 |
13.10 |
13.10 |
12.88 |
12.88 |
0.0M |
| 2024-06-28 |
14.93 |
15.11 |
14.75 |
14.75 |
0.0M |
| 2024-06-27 |
15.02 |
15.02 |
15.02 |
15.02 |
0.0M |
| 2024-06-26 |
17.10 |
17.10 |
17.10 |
15.38 |
0.0M |
| 2024-06-25 |
17.10 |
17.10 |
17.10 |
15.38 |
0.0M |
| 2024-06-24 |
15.29 |
15.42 |
15.29 |
15.40 |
0.0M |
| 2024-06-21 |
17.38 |
17.20 |
17.20 |
15.47 |
0.0M |
| 2024-06-20 |
15.65 |
15.65 |
15.47 |
15.47 |
0.0M |
| 2024-06-19 |
15.56 |
15.65 |
15.56 |
15.65 |
0.0M |
| 2024-06-18 |
17.25 |
17.25 |
15.49 |
15.49 |
0.0M |
| 2024-06-17 |
17.27 |
17.27 |
17.27 |
17.25 |
0.0M |
| 2024-06-14 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-13 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-12 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-11 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-07 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-06 |
19.20 |
19.20 |
19.20 |
17.27 |
0.0M |
| 2024-06-05 |
19.30 |
19.30 |
19.30 |
17.36 |
0.0M |
| 2024-06-04 |
17.99 |
18.03 |
17.99 |
17.90 |
0.0M |
| 2024-06-03 |
20.20 |
20.20 |
20.20 |
18.17 |
0.0M |
| 2024-05-31 |
18.57 |
18.57 |
18.35 |
18.35 |
0.0M |
| 2024-05-30 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-29 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-28 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-27 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-24 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-23 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-22 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-21 |
18.89 |
18.89 |
18.89 |
18.89 |
0.0M |
| 2024-05-20 |
21.00 |
21.00 |
21.00 |
18.89 |
0.0M |
| 2024-05-17 |
18.26 |
18.26 |
18.26 |
18.89 |
0.0M |
| 2024-05-16 |
17.81 |
17.81 |
17.81 |
18.26 |
0.0M |
| 2024-05-14 |
17.29 |
17.29 |
17.29 |
17.29 |
0.0M |
| 2024-05-13 |
19.02 |
19.02 |
19.02 |
17.11 |
0.0M |
| 2024-05-10 |
18.78 |
18.78 |
18.78 |
16.89 |
0.0M |
| 2024-05-09 |
18.76 |
18.76 |
18.76 |
16.87 |
0.0M |
| 2024-05-08 |
16.73 |
16.73 |
16.73 |
16.84 |
0.0M |
| 2024-05-07 |
18.30 |
18.30 |
18.30 |
16.46 |
0.0M |
| 2024-05-06 |
18.02 |
18.02 |
18.02 |
16.21 |
0.0M |
| 2024-05-03 |
18.02 |
18.02 |
18.02 |
16.21 |
0.0M |
| 2024-05-02 |
16.19 |
16.19 |
16.19 |
16.19 |
0.0M |
| 2024-04-30 |
18.32 |
18.32 |
18.32 |
16.48 |
0.0M |
| 2024-04-29 |
18.32 |
18.32 |
18.32 |
16.48 |
0.0M |
| 2024-04-26 |
18.18 |
18.18 |
18.18 |
16.35 |
0.0M |
| 2024-04-25 |
18.18 |
18.18 |
18.18 |
16.35 |
0.0M |
| 2024-04-24 |
18.08 |
18.08 |
18.08 |
16.26 |
0.0M |
| 2024-04-23 |
18.08 |
18.08 |
18.08 |
16.26 |
0.0M |
| 2024-04-22 |
18.08 |
18.08 |
18.08 |
16.26 |
0.0M |
| 2024-04-19 |
16.19 |
16.19 |
16.19 |
16.19 |
0.0M |
| 2024-04-18 |
18.00 |
18.00 |
18.00 |
16.19 |
0.0M |
| 2024-04-17 |
18.00 |
18.00 |
18.00 |
16.19 |
0.0M |
| 2024-04-16 |
15.76 |
16.19 |
15.76 |
16.19 |
0.0M |
| 2024-04-15 |
17.50 |
17.50 |
17.50 |
15.74 |
0.0M |
| 2024-04-12 |
15.74 |
15.74 |
15.74 |
15.74 |
0.0M |
| 2024-04-11 |
17.40 |
17.40 |
17.40 |
15.65 |
0.0M |
| 2024-04-10 |
15.31 |
15.31 |
15.31 |
15.31 |
0.0M |
| 2024-04-09 |
15.29 |
15.29 |
15.29 |
15.31 |
0.0M |
| 2024-04-08 |
17.26 |
17.26 |
17.26 |
15.52 |
0.0M |
| 2024-04-05 |
17.20 |
17.20 |
17.20 |
15.47 |
0.0M |
| 2024-04-03 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-04-02 |
14.84 |
14.84 |
14.84 |
14.88 |
0.0M |
| 2024-03-28 |
16.50 |
16.50 |
16.50 |
14.84 |
0.0M |
| 2024-03-27 |
14.32 |
14.39 |
14.28 |
14.39 |
0.0M |
| 2024-03-26 |
15.92 |
15.92 |
15.92 |
14.32 |
0.0M |
| 2024-03-25 |
15.92 |
15.92 |
15.92 |
14.32 |
0.0M |
| 2024-03-22 |
15.92 |
15.92 |
15.92 |
14.32 |
0.0M |
| 2024-03-21 |
14.32 |
14.32 |
14.32 |
14.32 |
0.0M |
| 2024-03-20 |
15.92 |
15.92 |
15.92 |
14.32 |
0.0M |
| 2024-03-19 |
14.32 |
14.32 |
14.32 |
14.32 |
0.0M |
| 2024-03-18 |
14.32 |
14.32 |
14.32 |
14.32 |
0.0M |
| 2024-03-15 |
14.39 |
14.39 |
14.39 |
14.39 |
0.0M |
| 2024-03-14 |
16.68 |
16.68 |
16.68 |
15.00 |
0.0M |
| 2024-03-13 |
16.68 |
16.68 |
16.68 |
15.00 |
0.0M |
| 2024-03-12 |
16.68 |
16.68 |
16.68 |
15.00 |
0.0M |
| 2024-03-11 |
16.68 |
16.68 |
16.68 |
15.00 |
0.0M |
| 2024-03-08 |
14.98 |
14.98 |
14.98 |
15.00 |
0.0M |
| 2024-03-07 |
15.00 |
15.00 |
14.98 |
14.98 |
0.0M |
| 2024-03-06 |
15.20 |
15.20 |
15.20 |
15.06 |
0.0M |
| 2024-03-05 |
15.24 |
15.24 |
15.24 |
15.24 |
0.0M |
| 2024-03-04 |
15.24 |
15.24 |
15.24 |
15.24 |
0.0M |
| 2024-03-01 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-29 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-28 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-27 |
15.24 |
15.24 |
15.24 |
15.29 |
0.0M |
| 2024-02-26 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-23 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2024-02-22 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-21 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-20 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-19 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-16 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-15 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-14 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-09 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-08 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-07 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-06 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-05 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2024-02-02 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-02-01 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-01-31 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-01-30 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-01-29 |
17.00 |
17.00 |
17.00 |
15.29 |
0.0M |
| 2024-01-26 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2024-01-25 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2024-01-24 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2024-01-23 |
15.29 |
15.74 |
15.27 |
15.74 |
0.0M |
| 2024-01-22 |
18.56 |
18.56 |
18.56 |
16.69 |
0.0M |
| 2024-01-19 |
18.56 |
18.56 |
18.56 |
16.69 |
0.0M |
| 2024-01-18 |
17.77 |
17.77 |
17.77 |
16.69 |
0.0M |
| 2024-01-17 |
19.76 |
19.76 |
19.76 |
17.77 |
0.0M |
| 2024-01-16 |
19.76 |
19.76 |
19.76 |
17.77 |
0.0M |
| 2024-01-15 |
19.76 |
19.76 |
19.76 |
17.77 |
0.0M |
| 2024-01-12 |
19.76 |
19.76 |
19.76 |
17.77 |
0.0M |
| 2024-01-11 |
19.76 |
19.76 |
19.76 |
17.77 |
0.0M |
| 2024-01-10 |
19.90 |
19.90 |
19.90 |
17.90 |
0.0M |
| 2024-01-09 |
20.05 |
20.05 |
20.05 |
18.03 |
0.0M |
| 2024-01-08 |
20.05 |
20.05 |
20.05 |
18.03 |
0.0M |
| 2024-01-05 |
20.05 |
20.05 |
20.05 |
18.03 |
0.0M |
| 2024-01-04 |
20.05 |
20.05 |
20.05 |
18.03 |
0.0M |
| 2024-01-03 |
17.99 |
17.99 |
17.99 |
18.03 |
0.0M |
| 2024-01-02 |
20.05 |
20.05 |
20.05 |
18.03 |
0.0M |