| 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 |
9,490.00 |
10,900.00 |
9,490.00 |
10,700.00 |
0.8M |
| 2024-12-27 |
9,990.00 |
10,170.00 |
9,460.00 |
9,660.00 |
0.3M |
| 2024-12-26 |
9,300.00 |
11,380.00 |
9,250.00 |
10,100.00 |
1.7M |
| 2024-12-24 |
8,470.00 |
8,980.00 |
8,360.00 |
8,820.00 |
0.1M |
| 2024-12-23 |
8,280.00 |
8,480.00 |
8,280.00 |
8,430.00 |
0.0M |
| 2024-12-20 |
8,630.00 |
8,700.00 |
8,250.00 |
8,300.00 |
0.1M |
| 2024-12-19 |
8,830.00 |
8,890.00 |
8,540.00 |
8,620.00 |
0.1M |
| 2024-12-18 |
9,070.00 |
9,250.00 |
8,830.00 |
9,070.00 |
0.1M |
| 2024-12-17 |
8,480.00 |
9,460.00 |
8,410.00 |
9,090.00 |
0.3M |
| 2024-12-16 |
8,600.00 |
8,650.00 |
8,450.00 |
8,450.00 |
0.0M |
| 2024-12-13 |
8,220.00 |
8,570.00 |
8,220.00 |
8,550.00 |
0.0M |
| 2024-12-12 |
8,190.00 |
8,370.00 |
8,110.00 |
8,300.00 |
0.0M |
| 2024-12-11 |
7,770.00 |
8,350.00 |
7,740.00 |
8,100.00 |
0.1M |
| 2024-12-10 |
7,230.00 |
7,860.00 |
7,230.00 |
7,770.00 |
0.1M |
| 2024-12-09 |
8,040.00 |
8,040.00 |
7,210.00 |
7,240.00 |
0.1M |
| 2024-12-06 |
8,600.00 |
8,680.00 |
7,850.00 |
8,130.00 |
0.1M |
| 2024-12-05 |
8,840.00 |
8,960.00 |
8,430.00 |
8,600.00 |
0.1M |
| 2024-12-04 |
9,200.00 |
9,450.00 |
8,690.00 |
8,910.00 |
0.1M |
| 2024-12-03 |
8,840.00 |
9,800.00 |
8,840.00 |
9,650.00 |
0.1M |
| 2024-12-02 |
9,250.00 |
9,370.00 |
8,840.00 |
8,840.00 |
0.1M |
| 2024-11-29 |
10,040.00 |
10,220.00 |
9,090.00 |
9,140.00 |
0.1M |
| 2024-11-28 |
9,620.00 |
9,920.00 |
9,430.00 |
9,840.00 |
0.1M |
| 2024-11-27 |
9,100.00 |
9,670.00 |
8,790.00 |
9,570.00 |
0.1M |
| 2024-11-26 |
9,150.00 |
9,190.00 |
8,880.00 |
9,100.00 |
0.0M |
| 2024-11-25 |
8,960.00 |
9,190.00 |
8,940.00 |
9,140.00 |
0.0M |
| 2024-11-22 |
9,280.00 |
9,540.00 |
8,820.00 |
8,910.00 |
0.0M |
| 2024-11-21 |
9,450.00 |
9,550.00 |
9,130.00 |
9,130.00 |
0.0M |
| 2024-11-20 |
9,600.00 |
9,600.00 |
9,260.00 |
9,450.00 |
0.0M |
| 2024-11-19 |
8,860.00 |
9,770.00 |
8,860.00 |
9,570.00 |
0.1M |
| 2024-11-18 |
8,850.00 |
9,170.00 |
8,750.00 |
8,940.00 |
0.0M |
| 2024-11-15 |
8,570.00 |
9,030.00 |
8,510.00 |
8,930.00 |
0.0M |
| 2024-11-14 |
9,540.00 |
9,700.00 |
8,650.00 |
8,730.00 |
0.1M |
| 2024-11-13 |
9,250.00 |
9,900.00 |
9,150.00 |
9,540.00 |
0.1M |
| 2024-11-12 |
9,970.00 |
10,090.00 |
9,350.00 |
9,480.00 |
0.1M |
| 2024-11-11 |
10,690.00 |
10,690.00 |
9,950.00 |
9,970.00 |
0.1M |
| 2024-11-08 |
10,580.00 |
10,860.00 |
10,380.00 |
10,410.00 |
0.0M |
| 2024-11-07 |
10,370.00 |
10,860.00 |
10,150.00 |
10,590.00 |
0.1M |
| 2024-11-06 |
10,850.00 |
10,920.00 |
10,290.00 |
10,370.00 |
0.1M |
| 2024-11-05 |
10,650.00 |
10,850.00 |
10,640.00 |
10,640.00 |
0.0M |
| 2024-11-04 |
10,520.00 |
10,950.00 |
10,420.00 |
10,790.00 |
0.1M |
| 2024-11-01 |
10,840.00 |
10,980.00 |
10,370.00 |
10,370.00 |
0.1M |
| 2024-10-31 |
11,290.00 |
11,380.00 |
10,810.00 |
11,080.00 |
0.1M |
| 2024-10-30 |
11,580.00 |
11,680.00 |
10,530.00 |
11,290.00 |
0.2M |
| 2024-10-29 |
12,390.00 |
12,500.00 |
11,460.00 |
11,500.00 |
0.1M |
| 2024-10-28 |
12,220.00 |
12,490.00 |
12,220.00 |
12,370.00 |
0.0M |
| 2024-10-25 |
12,540.00 |
12,920.00 |
12,350.00 |
12,470.00 |
0.0M |
| 2024-10-24 |
12,700.00 |
12,850.00 |
12,290.00 |
12,520.00 |
0.1M |
| 2024-10-23 |
12,520.00 |
13,070.00 |
12,450.00 |
12,780.00 |
0.1M |
| 2024-10-22 |
13,010.00 |
13,030.00 |
12,210.00 |
12,300.00 |
0.1M |
| 2024-10-21 |
12,710.00 |
13,190.00 |
12,600.00 |
13,090.00 |
0.1M |
| 2024-10-18 |
12,780.00 |
12,860.00 |
12,430.00 |
12,590.00 |
0.1M |
| 2024-10-17 |
12,500.00 |
12,680.00 |
12,410.00 |
12,660.00 |
0.0M |
| 2024-10-16 |
12,690.00 |
12,920.00 |
12,410.00 |
12,460.00 |
0.1M |
| 2024-10-15 |
13,340.00 |
13,400.00 |
12,810.00 |
12,810.00 |
0.1M |
| 2024-10-14 |
13,510.00 |
13,700.00 |
13,120.00 |
13,200.00 |
0.1M |
| 2024-10-11 |
14,100.00 |
14,300.00 |
13,540.00 |
13,590.00 |
0.1M |
| 2024-10-10 |
14,000.00 |
14,330.00 |
13,810.00 |
14,140.00 |
0.1M |
| 2024-10-08 |
13,850.00 |
13,940.00 |
13,710.00 |
13,790.00 |
0.0M |
| 2024-10-07 |
13,910.00 |
14,190.00 |
13,750.00 |
13,900.00 |
0.1M |
| 2024-10-04 |
14,030.00 |
14,050.00 |
13,510.00 |
13,730.00 |
0.1M |
| 2024-10-02 |
13,990.00 |
14,250.00 |
13,530.00 |
13,990.00 |
0.1M |
| 2024-09-30 |
14,590.00 |
14,650.00 |
13,920.00 |
14,020.00 |
0.1M |
| 2024-09-27 |
15,170.00 |
15,170.00 |
14,000.00 |
14,470.00 |
0.2M |
| 2024-09-26 |
15,150.00 |
15,320.00 |
15,030.00 |
15,250.00 |
0.1M |
| 2024-09-25 |
15,500.00 |
15,500.00 |
14,800.00 |
14,930.00 |
0.2M |
| 2024-09-24 |
14,960.00 |
15,610.00 |
14,900.00 |
15,610.00 |
0.2M |
| 2024-09-23 |
15,400.00 |
15,680.00 |
14,880.00 |
15,060.00 |
0.3M |
| 2024-09-20 |
15,060.00 |
15,800.00 |
14,920.00 |
15,660.00 |
0.8M |
| 2024-09-19 |
15,000.00 |
15,200.00 |
14,700.00 |
14,860.00 |
0.3M |
| 2024-09-13 |
14,600.00 |
15,150.00 |
13,900.00 |
15,000.00 |
0.6M |
| 2024-09-12 |
13,830.00 |
15,570.00 |
13,830.00 |
14,530.00 |
1.2M |
| 2024-09-11 |
14,590.00 |
15,050.00 |
13,420.00 |
13,720.00 |
0.5M |
| 2024-09-10 |
15,250.00 |
15,900.00 |
14,390.00 |
14,410.00 |
1.0M |
| 2024-09-09 |
14,500.00 |
15,530.00 |
14,200.00 |
15,180.00 |
0.8M |
| 2024-09-06 |
15,100.00 |
17,120.00 |
14,330.00 |
14,780.00 |
3.3M |
| 2024-09-05 |
15,950.00 |
17,900.00 |
14,750.00 |
15,040.00 |
3.7M |
| 2024-09-04 |
16,780.00 |
17,730.00 |
15,700.00 |
15,850.00 |
2.0M |
| 2024-09-03 |
18,960.00 |
19,380.00 |
17,090.00 |
17,490.00 |
8.6M |
| 2024-09-02 |
13,680.00 |
16,900.00 |
13,360.00 |
16,900.00 |
5.3M |
| 2024-08-30 |
12,580.00 |
13,160.00 |
12,480.00 |
13,000.00 |
0.1M |
| 2024-08-29 |
13,340.00 |
13,390.00 |
12,450.00 |
12,450.00 |
0.2M |
| 2024-08-28 |
13,730.00 |
13,920.00 |
13,370.00 |
13,440.00 |
0.2M |
| 2024-08-27 |
13,400.00 |
15,070.00 |
13,330.00 |
13,690.00 |
0.8M |
| 2024-08-26 |
13,610.00 |
13,650.00 |
13,360.00 |
13,360.00 |
0.1M |
| 2024-08-23 |
13,730.00 |
14,160.00 |
13,430.00 |
13,450.00 |
0.4M |
| 2024-08-22 |
13,650.00 |
13,700.00 |
13,340.00 |
13,460.00 |
0.2M |
| 2024-08-21 |
13,760.00 |
14,140.00 |
13,490.00 |
13,630.00 |
0.2M |
| 2024-08-20 |
13,600.00 |
14,140.00 |
13,380.00 |
13,930.00 |
0.3M |
| 2024-08-19 |
14,000.00 |
14,120.00 |
13,340.00 |
13,380.00 |
0.3M |
| 2024-08-16 |
14,300.00 |
14,920.00 |
13,940.00 |
14,170.00 |
0.5M |
| 2024-08-14 |
13,820.00 |
15,910.00 |
13,520.00 |
14,030.00 |
2.5M |
| 2024-08-13 |
14,530.00 |
14,590.00 |
13,390.00 |
13,520.00 |
0.4M |
| 2024-08-12 |
15,120.00 |
15,290.00 |
14,430.00 |
14,490.00 |
0.4M |
| 2024-08-09 |
15,800.00 |
16,010.00 |
14,830.00 |
15,130.00 |
0.8M |
| 2024-08-08 |
15,650.00 |
16,570.00 |
15,250.00 |
15,380.00 |
1.0M |
| 2024-08-07 |
15,660.00 |
16,830.00 |
15,260.00 |
15,320.00 |
0.8M |
| 2024-08-06 |
15,410.00 |
18,240.00 |
14,810.00 |
15,980.00 |
3.7M |
| 2024-08-05 |
19,200.00 |
19,440.00 |
13,850.00 |
15,230.00 |
1.2M |
| 2024-08-02 |
20,850.00 |
21,450.00 |
19,140.00 |
19,140.00 |
1.2M |
| 2024-08-01 |
24,000.00 |
24,100.00 |
20,650.00 |
22,050.00 |
2.8M |
| 2024-07-31 |
30,000.00 |
32,750.00 |
25,000.00 |
25,050.00 |
12.0M |