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 1,460.00 1,460.00 1,457.00 1,457.00 0.0M
2024-12-27 1,444.00 1,459.00 1,440.00 1,446.00 0.0M
2024-12-26 1,450.00 1,452.00 1,439.00 1,444.00 0.0M
2024-12-25 1,440.00 1,449.00 1,435.00 1,449.00 0.0M
2024-12-24 1,456.00 1,456.00 1,434.00 1,441.00 0.0M
2024-12-23 1,460.00 1,464.00 1,459.00 1,462.00 0.0M
2024-12-20 1,466.00 1,466.00 1,458.00 1,460.00 0.0M
2024-12-19 1,470.00 1,470.00 1,454.00 1,457.00 0.0M
2024-12-18 1,470.00 1,470.00 1,463.00 1,470.00 0.0M
2024-12-17 1,459.00 1,460.00 1,447.00 1,460.00 0.0M
2024-12-16 1,468.00 1,468.00 1,442.00 1,456.00 0.0M
2024-12-13 1,481.00 1,490.00 1,470.00 1,490.00 0.0M
2024-12-12 1,488.00 1,495.00 1,483.00 1,483.00 0.0M
2024-12-11 1,485.00 1,488.00 1,480.00 1,488.00 0.0M
2024-12-10 1,478.00 1,485.00 1,474.00 1,485.00 0.0M
2024-12-09 1,460.00 1,479.00 1,445.00 1,461.00 0.0M
2024-12-06 1,456.00 1,462.00 1,451.00 1,460.00 0.0M
2024-12-05 1,449.00 1,471.00 1,446.00 1,456.00 0.0M
2024-12-04 1,449.00 1,455.00 1,447.00 1,455.00 0.0M
2024-12-03 1,450.00 1,460.00 1,439.00 1,441.00 0.0M
2024-12-02 1,448.00 1,470.00 1,440.00 1,440.00 0.0M
2024-11-29 1,440.00 1,460.00 1,440.00 1,448.00 0.0M
2024-11-28 1,440.00 1,441.00 1,440.00 1,440.00 0.0M
2024-11-27 1,454.00 1,454.00 1,440.00 1,440.00 0.0M
2024-11-26 1,454.00 1,460.00 1,441.00 1,454.00 0.0M
2024-11-25 1,450.00 1,454.00 1,437.00 1,454.00 0.0M
2024-11-22 1,450.00 1,450.00 1,435.00 1,450.00 0.0M
2024-11-21 1,448.00 1,450.00 1,438.00 1,450.00 0.0M
2024-11-20 1,434.00 1,457.00 1,434.00 1,453.00 0.0M
2024-11-19 1,458.00 1,458.00 1,448.00 1,448.00 0.0M
2024-11-18 1,450.00 1,451.00 1,449.00 1,449.00 0.0M
2024-11-15 1,443.00 1,450.00 1,443.00 1,450.00 0.0M
2024-11-14 1,448.00 1,448.00 1,442.00 1,442.00 0.0M
2024-11-13 1,468.00 1,468.00 1,448.00 1,448.00 0.0M
2024-11-12 1,460.00 1,470.00 1,450.00 1,470.00 0.0M
2024-11-11 1,444.00 1,460.00 1,444.00 1,459.00 0.0M
2024-11-08 1,442.00 1,443.00 1,440.00 1,440.00 0.0M
2024-11-07 1,435.00 1,442.00 1,434.00 1,442.00 0.0M
2024-11-06 1,435.00 1,435.00 1,433.00 1,434.00 0.0M
2024-11-05 1,434.00 1,439.00 1,434.00 1,435.00 0.0M
2024-11-01 1,431.00 1,433.00 1,431.00 1,433.00 0.0M
2024-10-31 1,430.00 1,431.00 1,430.00 1,431.00 0.0M
2024-10-30 1,428.00 1,430.00 1,428.00 1,430.00 0.0M
2024-10-29 1,426.00 1,428.00 1,426.00 1,428.00 0.0M
2024-10-28 1,431.00 1,431.00 1,423.00 1,423.00 0.0M
2024-10-25 1,431.00 1,431.00 1,430.00 1,430.00 0.0M
2024-10-24 1,436.00 1,447.00 1,425.00 1,447.00 0.0M
2024-10-23 1,431.00 1,431.00 1,430.00 1,430.00 0.0M
2024-10-22 1,441.00 1,441.00 1,431.00 1,431.00 0.0M
2024-10-21 1,441.00 1,443.00 1,435.00 1,435.00 0.0M
2024-10-18 1,435.00 1,435.00 1,434.00 1,434.00 0.0M
2024-10-17 1,435.00 1,435.00 1,432.00 1,432.00 0.0M
2024-10-16 1,435.00 1,436.00 1,435.00 1,435.00 0.0M
2024-10-15 1,443.00 1,443.00 1,435.00 1,435.00 0.0M
2024-10-11 1,436.00 1,450.00 1,436.00 1,443.00 0.0M
2024-10-10 1,433.00 1,440.00 1,433.00 1,433.00 0.0M
2024-10-09 1,440.00 1,440.00 1,433.00 1,433.00 0.0M
2024-10-08 1,441.00 1,441.00 1,434.00 1,435.00 0.0M
2024-10-03 1,454.00 1,455.00 1,428.00 1,441.00 0.0M
2024-10-02 1,453.00 1,467.00 1,449.00 1,454.00 0.0M
2024-10-01 1,455.00 1,460.00 1,449.00 1,449.00 0.0M
2024-09-30 1,424.00 1,458.00 1,424.00 1,455.00 0.0M
2024-09-27 1,466.00 1,466.00 1,441.00 1,451.00 0.0M
2024-09-26 1,433.00 1,466.00 1,421.00 1,466.00 0.0M
2024-09-25 1,452.00 1,452.00 1,441.00 1,441.00 0.0M
2024-09-24 1,455.00 1,456.00 1,448.00 1,448.00 0.0M
2024-09-20 1,450.00 1,469.00 1,450.00 1,453.00 0.0M
2024-09-19 1,452.00 1,464.00 1,450.00 1,450.00 0.0M
2024-09-18 1,465.00 1,465.00 1,445.00 1,446.00 0.0M
2024-09-17 1,459.00 1,465.00 1,444.00 1,444.00 0.0M
2024-09-13 1,455.00 1,483.00 1,455.00 1,483.00 0.0M
2024-09-12 1,445.00 1,466.00 1,445.00 1,466.00 0.0M
2024-09-11 1,456.00 1,467.00 1,445.00 1,445.00 0.0M
2024-09-10 1,436.00 1,456.00 1,436.00 1,456.00 0.0M
2024-09-09 1,450.00 1,450.00 1,420.00 1,435.00 0.0M
2024-09-06 1,440.00 1,460.00 1,432.00 1,451.00 0.0M
2024-09-05 1,446.00 1,454.00 1,427.00 1,428.00 0.0M
2024-09-04 1,428.00 1,457.00 1,414.00 1,447.00 0.0M
2024-09-03 1,456.00 1,460.00 1,427.00 1,431.00 0.0M
2024-09-02 1,440.00 1,450.00 1,426.00 1,426.00 0.0M
2024-08-30 1,415.00 1,440.00 1,415.00 1,420.00 0.0M
2024-08-29 1,415.00 1,429.00 1,413.00 1,415.00 0.0M
2024-08-28 1,427.00 1,427.00 1,414.00 1,414.00 0.0M
2024-08-27 1,441.00 1,457.00 1,426.00 1,427.00 0.0M
2024-08-26 1,421.00 1,467.00 1,421.00 1,441.00 0.0M
2024-08-23 1,433.00 1,434.00 1,422.00 1,422.00 0.0M
2024-08-22 1,445.00 1,448.00 1,433.00 1,433.00 0.0M
2024-08-21 1,448.00 1,454.00 1,442.00 1,442.00 0.0M
2024-08-20 1,455.00 1,455.00 1,441.00 1,448.00 0.0M
2024-08-19 1,456.00 1,458.00 1,434.00 1,455.00 0.0M
2024-08-16 1,436.00 1,467.00 1,430.00 1,456.00 0.0M
2024-08-15 1,368.00 1,449.00 1,368.00 1,432.00 0.0M
2024-08-14 1,355.00 1,364.00 1,355.00 1,355.00 0.0M
2024-08-13 1,342.00 1,400.00 1,342.00 1,355.00 0.0M
2024-08-09 1,368.00 1,382.00 1,350.00 1,350.00 0.0M
2024-08-08 1,310.00 1,386.00 1,310.00 1,368.00 0.0M
2024-08-07 1,244.00 1,325.00 1,240.00 1,320.00 0.0M
2024-08-06 1,245.00 1,285.00 1,230.00 1,249.00 0.1M
2024-08-05 1,380.00 1,386.00 1,210.00 1,250.00 0.0M
2024-08-02 1,496.00 1,496.00 1,466.00 1,466.00 0.0M
2024-08-01 1,516.00 1,516.00 1,495.00 1,496.00 0.0M
2024-07-31 1,501.00 1,519.00 1,501.00 1,516.00 0.0M
2024-07-30 1,500.00 1,518.00 1,500.00 1,504.00 0.0M
2024-07-29 1,585.00 1,585.00 1,550.00 1,550.00 0.0M
2024-07-26 1,570.00 1,578.00 1,569.00 1,577.00 0.0M
2024-07-25 1,560.00 1,579.00 1,550.00 1,570.00 0.0M
2024-07-24 1,580.00 1,581.00 1,570.00 1,570.00 0.0M
2024-07-23 1,600.00 1,600.00 1,581.00 1,581.00 0.0M
2024-07-22 1,591.00 1,597.00 1,586.00 1,597.00 0.0M
2024-07-19 1,598.00 1,598.00 1,595.00 1,598.00 0.0M
2024-07-18 1,593.00 1,600.00 1,592.00 1,600.00 0.0M
2024-07-17 1,592.00 1,604.00 1,592.00 1,604.00 0.0M
2024-07-16 1,599.00 1,600.00 1,591.00 1,591.00 0.0M
2024-07-12 1,592.00 1,605.00 1,592.00 1,600.00 0.0M
2024-07-11 1,599.00 1,599.00 1,591.00 1,591.00 0.0M
2024-07-10 1,597.00 1,597.00 1,589.00 1,597.00 0.0M
2024-07-09 1,593.00 1,599.00 1,590.00 1,597.00 0.0M
2024-07-08 1,593.00 1,599.00 1,593.00 1,593.00 0.0M
2024-07-05 1,597.00 1,599.00 1,593.00 1,593.00 0.0M
2024-07-04 1,598.00 1,599.00 1,595.00 1,599.00 0.0M
2024-07-03 1,597.00 1,600.00 1,596.00 1,598.00 0.0M
2024-07-02 1,592.00 1,599.00 1,592.00 1,595.00 0.0M
2024-07-01 1,597.00 1,597.00 1,592.00 1,596.00 0.0M
2024-06-28 1,592.00 1,598.00 1,588.00 1,597.00 0.0M
2024-06-27 1,596.00 1,602.00 1,594.00 1,594.00 0.0M
2024-06-26 1,596.00 1,597.00 1,592.00 1,596.00 0.0M
2024-06-25 1,581.00 1,599.00 1,581.00 1,597.00 0.0M
2024-06-24 1,589.00 1,600.00 1,580.00 1,585.00 0.0M
2024-06-21 1,579.00 1,600.00 1,579.00 1,585.00 0.0M
2024-06-20 1,579.00 1,590.00 1,578.00 1,580.00 0.0M
2024-06-19 1,571.00 1,579.00 1,571.00 1,579.00 0.0M
2024-06-18 1,584.00 1,584.00 1,571.00 1,580.00 0.0M
2024-06-17 1,575.00 1,581.00 1,575.00 1,581.00 0.0M
2024-06-14 1,588.00 1,589.00 1,571.00 1,575.00 0.0M
2024-06-13 1,590.00 1,595.00 1,588.00 1,588.00 0.0M
2024-06-12 1,583.00 1,590.00 1,574.00 1,585.00 0.0M
2024-06-11 1,583.00 1,585.00 1,583.00 1,583.00 0.0M
2024-06-10 1,585.00 1,585.00 1,580.00 1,583.00 0.0M
2024-06-07 1,567.00 1,585.00 1,567.00 1,585.00 0.0M
2024-06-06 1,583.00 1,583.00 1,575.00 1,583.00 0.0M
2024-06-05 1,567.00 1,583.00 1,564.00 1,583.00 0.0M
2024-06-04 1,580.00 1,582.00 1,580.00 1,582.00 0.0M
2024-06-03 1,585.00 1,585.00 1,572.00 1,573.00 0.0M
2024-05-31 1,590.00 1,590.00 1,578.00 1,580.00 0.0M
2024-05-30 1,581.00 1,592.00 1,579.00 1,592.00 0.0M
2024-05-29 1,587.00 1,594.00 1,583.00 1,593.00 0.0M
2024-05-28 1,599.00 1,599.00 1,594.00 1,594.00 0.0M
2024-05-27 1,590.00 1,597.00 1,585.00 1,597.00 0.0M
2024-05-24 1,575.00 1,597.00 1,575.00 1,597.00 0.0M
2024-05-23 1,593.00 1,593.00 1,586.00 1,590.00 0.0M
2024-05-22 1,589.00 1,593.00 1,581.00 1,589.00 0.0M
2024-05-21 1,597.00 1,597.00 1,568.00 1,573.00 0.0M
2024-05-20 1,581.00 1,597.00 1,575.00 1,576.00 0.0M
2024-05-17 1,582.00 1,597.00 1,562.00 1,581.00 0.0M
2024-05-16 1,598.00 1,598.00 1,565.00 1,582.00 0.0M
2024-05-15 1,605.00 1,615.00 1,595.00 1,600.00 0.0M
2024-05-14 1,603.00 1,620.00 1,599.00 1,605.00 0.0M
2024-05-13 1,602.00 1,604.00 1,600.00 1,603.00 0.0M
2024-05-10 1,603.00 1,603.00 1,588.00 1,600.00 0.0M
2024-05-09 1,575.00 1,601.00 1,575.00 1,600.00 0.0M
2024-05-08 1,584.00 1,587.00 1,584.00 1,585.00 0.0M
2024-05-07 1,565.00 1,587.00 1,565.00 1,584.00 0.0M
2024-05-02 1,580.00 1,580.00 1,560.00 1,562.00 0.0M
2024-05-01 1,588.00 1,588.00 1,567.00 1,579.00 0.0M
2024-04-30 1,588.00 1,588.00 1,577.00 1,577.00 0.0M
2024-04-26 1,605.00 1,605.00 1,566.00 1,574.00 0.0M
2024-04-25 1,586.00 1,592.00 1,567.00 1,591.00 0.0M
2024-04-24 1,598.00 1,599.00 1,566.00 1,576.00 0.0M
2024-04-23 1,600.00 1,600.00 1,578.00 1,580.00 0.0M
2024-04-22 1,589.00 1,589.00 1,559.00 1,581.00 0.0M
2024-04-19 1,600.00 1,600.00 1,550.00 1,555.00 0.0M
2024-04-18 1,600.00 1,600.00 1,586.00 1,586.00 0.0M
2024-04-17 1,590.00 1,609.00 1,590.00 1,600.00 0.0M
2024-04-16 1,590.00 1,609.00 1,583.00 1,590.00 0.0M
2024-04-15 1,550.00 1,583.00 1,541.00 1,583.00 0.0M
2024-04-12 1,583.00 1,583.00 1,555.00 1,556.00 0.0M
2024-04-11 1,560.00 1,583.00 1,560.00 1,583.00 0.0M
2024-04-10 1,562.00 1,565.00 1,551.00 1,554.00 0.0M
2024-04-09 1,566.00 1,566.00 1,553.00 1,566.00 0.0M
2024-04-08 1,565.00 1,567.00 1,541.00 1,567.00 0.0M
2024-04-05 1,563.00 1,581.00 1,540.00 1,545.00 0.0M
2024-04-04 1,578.00 1,579.00 1,565.00 1,567.00 0.0M
2024-04-03 1,570.00 1,578.00 1,569.00 1,578.00 0.0M
2024-04-02 1,590.00 1,595.00 1,551.00 1,569.00 0.0M
2024-04-01 1,609.00 1,609.00 1,570.00 1,583.00 0.0M
2024-03-29 1,542.00 1,604.00 1,541.00 1,601.00 0.0M
2024-03-28 1,515.00 1,527.00 1,500.00 1,520.00 0.0M
2024-03-27 1,519.00 1,535.00 1,518.00 1,529.00 0.0M
2024-03-26 1,541.00 1,541.00 1,530.00 1,535.00 0.0M
2024-03-25 1,512.00 1,543.00 1,501.00 1,539.00 0.0M
2024-03-22 1,507.00 1,510.00 1,498.00 1,501.00 0.0M
2024-03-21 1,510.00 1,510.00 1,500.00 1,500.00 0.0M
2024-03-19 1,522.00 1,522.00 1,502.00 1,509.00 0.0M
2024-03-18 1,513.00 1,580.00 1,500.00 1,523.00 0.0M
2024-03-15 1,468.00 1,520.00 1,468.00 1,500.00 0.0M
2024-03-14 1,550.00 1,588.00 1,529.00 1,529.00 0.0M
2024-03-13 1,547.00 1,547.00 1,501.00 1,540.00 0.0M
2024-03-12 1,487.00 1,543.00 1,475.00 1,530.00 0.0M
2024-03-11 1,471.00 1,512.00 1,452.00 1,493.00 0.0M
2024-03-08 1,446.00 1,499.00 1,446.00 1,485.00 0.0M
2024-03-07 1,457.00 1,475.00 1,445.00 1,457.00 0.0M
2024-03-06 1,438.00 1,455.00 1,438.00 1,455.00 0.0M
2024-03-05 1,515.00 1,515.00 1,460.00 1,460.00 0.0M
2024-03-04 1,517.00 1,520.00 1,494.00 1,520.00 0.0M
2024-03-01 1,494.00 1,529.00 1,490.00 1,500.00 0.0M
2024-02-29 1,501.00 1,502.00 1,499.00 1,499.00 0.0M
2024-02-28 1,521.00 1,521.00 1,521.00 1,521.00 0.0M
2024-02-27 1,515.00 1,538.00 1,510.00 1,523.00 0.0M
2024-02-26 1,539.00 1,544.00 1,508.00 1,536.00 0.0M
2024-02-22 1,535.00 1,567.00 1,517.00 1,539.00 0.0M
2024-02-21 1,550.00 1,550.00 1,519.00 1,540.00 0.0M
2024-02-20 1,488.00 1,543.00 1,460.00 1,543.00 0.0M
2024-02-19 1,425.00 1,489.00 1,425.00 1,489.00 0.0M
2024-02-16 1,405.00 1,447.00 1,400.00 1,425.00 0.0M
2024-02-15 1,440.00 1,450.00 1,410.00 1,410.00 0.0M
2024-02-14 1,475.00 1,491.00 1,445.00 1,448.00 0.0M
2024-02-13 1,525.00 1,525.00 1,482.00 1,482.00 0.0M
2024-02-09 1,541.00 1,563.00 1,525.00 1,525.00 0.0M
2024-02-08 1,565.00 1,622.00 1,524.00 1,540.00 0.0M
2024-02-07 1,450.00 1,565.00 1,450.00 1,565.00 0.0M
2024-02-06 1,435.00 1,455.00 1,435.00 1,445.00 0.0M
2024-02-05 1,419.00 1,432.00 1,416.00 1,422.00 0.0M
2024-02-02 1,432.00 1,432.00 1,413.00 1,420.00 0.0M
2024-02-01 1,447.00 1,447.00 1,436.00 1,437.00 0.0M
2024-01-31 1,460.00 1,460.00 1,447.00 1,451.00 0.0M
2024-01-30 1,436.00 1,471.00 1,436.00 1,463.00 0.0M
2024-01-29 1,470.00 1,495.00 1,456.00 1,490.00 0.0M
2024-01-26 1,477.00 1,477.00 1,457.00 1,477.00 0.0M
2024-01-25 1,468.00 1,477.00 1,450.00 1,477.00 0.0M
2024-01-24 1,482.00 1,490.00 1,468.00 1,468.00 0.0M
2024-01-23 1,493.00 1,493.00 1,481.00 1,490.00 0.0M
2024-01-22 1,488.00 1,500.00 1,481.00 1,493.00 0.0M
2024-01-19 1,490.00 1,499.00 1,474.00 1,487.00 0.0M
2024-01-18 1,490.00 1,490.00 1,477.00 1,490.00 0.0M
2024-01-17 1,474.00 1,490.00 1,474.00 1,488.00 0.0M
2024-01-16 1,471.00 1,491.00 1,458.00 1,488.00 0.0M
2024-01-15 1,448.00 1,486.00 1,448.00 1,471.00 0.0M
2024-01-12 1,492.00 1,492.00 1,429.00 1,448.00 0.0M
2024-01-11 1,517.00 1,517.00 1,482.00 1,482.00 0.0M
2024-01-10 1,504.00 1,528.00 1,502.00 1,507.00 0.0M
2024-01-09 1,486.00 1,508.00 1,477.00 1,503.00 0.0M
2024-01-05 1,437.00 1,494.00 1,437.00 1,468.00 0.0M
2024-01-04 1,411.00 1,440.00 1,411.00 1,425.00 0.0M