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 7.22 7.81 7.22 7.71 0.1M
2024-12-27 7.17 7.37 6.87 7.20 0.1M
2024-12-26 6.83 7.20 6.77 7.20 0.0M
2024-12-23 6.78 6.98 6.76 6.83 0.1M
2024-12-20 6.98 6.98 6.64 6.79 0.0M
2024-12-19 6.91 7.09 6.65 6.98 0.0M
2024-12-18 6.99 7.03 6.45 6.91 0.1M
2024-12-17 7.05 7.08 6.87 6.99 0.0M
2024-12-16 7.02 7.14 6.62 7.05 0.0M
2024-12-13 7.15 7.17 6.70 7.02 0.1M
2024-12-12 7.37 7.37 6.96 7.08 0.0M
2024-12-11 7.52 7.58 7.22 7.37 0.0M
2024-12-10 7.29 7.67 7.18 7.52 0.1M
2024-12-09 7.32 7.51 6.92 7.30 0.0M
2024-12-06 7.36 7.52 7.15 7.32 0.0M
2024-12-05 7.91 7.91 7.24 7.36 0.0M
2024-12-04 8.05 8.10 7.44 7.79 0.0M
2024-12-03 8.20 8.20 8.00 8.13 0.0M
2024-12-02 8.09 8.24 7.70 8.24 0.0M
2024-11-29 7.77 8.28 7.69 8.09 0.0M
2024-11-28 8.11 8.11 7.72 7.86 0.0M
2024-11-27 8.28 8.48 8.01 8.11 0.0M
2024-11-26 8.43 8.51 8.15 8.15 0.1M
2024-11-25 8.62 8.62 8.39 8.42 0.0M
2024-11-22 8.49 8.57 8.39 8.43 0.0M
2024-11-21 8.55 8.57 8.32 8.32 0.0M
2024-11-19 8.58 8.62 8.34 8.52 0.0M
2024-11-18 8.59 8.73 8.39 8.62 0.1M
2024-11-14 8.65 8.69 8.51 8.51 0.0M
2024-11-13 8.54 8.63 8.50 8.50 0.0M
2024-11-12 8.54 8.62 8.46 8.54 0.0M
2024-11-11 8.66 8.66 8.54 8.54 0.0M
2024-11-08 8.51 8.78 8.49 8.66 0.0M
2024-11-07 8.68 8.73 8.43 8.66 0.0M
2024-11-06 8.72 8.76 8.63 8.73 0.0M
2024-11-05 8.80 8.80 8.55 8.72 0.0M
2024-11-04 8.81 8.81 8.63 8.80 0.0M
2024-11-01 8.69 8.81 8.68 8.81 0.0M
2024-10-31 8.58 8.78 8.49 8.78 0.1M
2024-10-30 8.63 8.78 8.50 8.58 0.0M
2024-10-29 8.59 8.78 8.56 8.63 0.0M
2024-10-28 8.59 8.80 8.40 8.59 0.0M
2024-10-25 8.38 8.80 8.36 8.64 0.1M
2024-10-24 8.61 8.64 8.35 8.35 0.0M
2024-10-23 8.63 8.65 8.45 8.55 0.0M
2024-10-22 8.76 8.76 8.52 8.73 0.0M
2024-10-21 8.70 8.79 8.64 8.79 0.0M
2024-10-18 8.75 8.78 8.70 8.70 0.0M
2024-10-17 8.68 8.81 8.68 8.75 0.0M
2024-10-16 8.74 8.81 8.67 8.81 0.0M
2024-10-15 8.80 8.82 8.68 8.75 0.0M
2024-10-14 8.71 8.83 8.68 8.81 0.0M
2024-10-11 8.65 8.83 8.65 8.71 0.0M
2024-10-10 8.75 8.81 8.64 8.81 0.0M
2024-10-09 8.79 8.84 8.68 8.76 0.0M
2024-10-08 8.77 8.81 8.72 8.78 0.0M
2024-10-07 8.86 8.86 8.73 8.73 0.0M
2024-10-04 8.85 8.85 8.70 8.82 0.0M
2024-10-03 8.85 8.85 8.69 8.78 0.0M
2024-10-02 8.92 8.92 8.71 8.80 0.0M
2024-10-01 9.06 9.12 8.74 8.88 0.0M
2024-09-30 8.82 8.89 8.71 8.87 0.0M
2024-09-27 8.75 8.91 8.73 8.91 0.1M
2024-09-26 8.72 8.76 8.66 8.76 0.0M
2024-09-25 8.72 8.76 8.63 8.72 0.1M
2024-09-24 8.75 8.77 8.63 8.75 0.1M
2024-09-23 8.82 8.91 8.64 8.76 0.1M
2024-09-20 8.85 8.85 8.67 8.81 0.0M
2024-09-19 8.66 8.92 8.63 8.87 0.1M
2024-09-18 8.68 8.78 8.62 8.62 0.1M
2024-09-17 8.63 8.74 8.62 8.69 0.0M
2024-09-16 8.82 8.82 8.61 8.61 0.0M
2024-09-13 8.66 8.78 8.66 8.77 0.0M
2024-09-12 8.71 8.79 8.64 8.64 0.0M
2024-09-11 8.78 8.79 8.64 8.66 0.0M
2024-09-10 8.77 8.88 8.68 8.78 0.0M
2024-09-09 8.73 8.82 8.68 8.77 0.0M
2024-09-06 8.78 8.82 8.69 8.73 0.0M
2024-09-05 8.76 8.91 8.65 8.71 0.0M
2024-09-04 8.73 8.86 8.65 8.78 0.0M
2024-09-03 8.75 8.78 8.58 8.73 0.0M
2024-09-02 8.91 8.92 8.54 8.66 0.0M
2024-08-30 8.77 8.81 8.68 8.74 0.0M
2024-08-29 8.77 8.77 8.69 8.73 0.0M
2024-08-28 8.65 8.77 8.60 8.71 0.0M
2024-08-27 8.77 8.77 8.61 8.61 0.0M
2024-08-26 8.82 8.92 8.64 8.66 0.0M
2024-08-23 8.85 8.89 8.59 8.82 0.0M
2024-08-22 8.87 8.89 8.65 8.85 0.0M
2024-08-21 8.90 8.90 8.75 8.88 0.0M
2024-08-20 8.91 8.91 8.81 8.87 0.0M
2024-08-19 8.87 8.92 8.80 8.92 0.0M
2024-08-16 8.92 8.92 8.80 8.87 0.0M
2024-08-15 8.82 8.96 8.78 8.92 0.0M
2024-08-14 8.83 8.84 8.64 8.82 0.0M
2024-08-13 8.86 8.87 8.72 8.72 0.0M
2024-08-12 8.86 8.92 8.73 8.86 0.0M
2024-08-09 8.86 8.86 8.50 8.86 0.0M
2024-08-08 8.76 8.76 8.55 8.59 0.0M
2024-08-07 8.78 8.78 8.55 8.76 0.0M
2024-08-06 8.78 8.78 8.56 8.60 0.0M
2024-08-05 8.72 8.78 8.24 8.77 0.0M
2024-08-02 8.60 8.73 8.60 8.72 0.0M
2024-08-01 8.78 9.17 8.60 8.60 0.1M
2024-07-31 8.87 9.38 8.58 9.38 0.1M
2024-07-30 8.69 8.87 8.62 8.87 0.1M
2024-07-29 8.68 8.69 8.55 8.68 0.0M
2024-07-26 8.88 8.95 8.57 8.68 0.1M
2024-07-25 8.78 8.94 8.71 8.81 0.1M
2024-07-24 8.78 8.87 8.64 8.78 0.1M
2024-07-23 8.78 8.84 8.55 8.76 0.0M
2024-07-22 8.69 8.83 8.69 8.78 0.0M
2024-07-19 8.69 8.69 8.56 8.65 0.0M
2024-07-18 8.76 8.77 8.56 8.66 0.0M
2024-07-17 8.69 8.74 8.68 8.69 0.0M
2024-07-16 8.64 8.69 8.64 8.69 0.0M
2024-07-15 8.60 8.64 8.55 8.64 0.0M
2024-07-12 8.60 8.60 8.54 8.60 0.0M
2024-07-11 8.63 8.67 8.52 8.60 0.1M
2024-07-10 8.58 8.64 8.51 8.63 0.0M
2024-07-09 8.51 8.55 8.51 8.52 0.0M
2024-07-08 8.54 8.58 8.49 8.58 0.0M
2024-07-05 8.52 8.52 8.48 8.52 0.0M
2024-07-04 8.44 8.51 8.43 8.51 0.0M
2024-07-03 8.41 8.51 8.37 8.51 0.0M
2024-07-02 8.40 8.54 8.32 8.41 0.1M
2024-07-01 8.49 8.49 8.23 8.32 0.1M
2024-06-28 8.46 8.57 8.31 8.48 0.1M
2024-06-27 8.35 8.46 8.33 8.46 0.1M
2024-06-26 8.41 8.41 8.19 8.35 0.1M
2024-06-25 8.37 8.41 8.18 8.35 0.1M
2024-06-24 8.52 8.52 8.32 8.32 0.0M
2024-06-21 8.55 8.56 8.41 8.52 0.1M
2024-06-20 8.45 8.56 8.41 8.54 0.0M
2024-06-19 8.51 8.51 8.46 8.51 0.0M
2024-06-18 8.60 8.60 8.48 8.51 0.0M
2024-06-17 8.55 8.60 8.46 8.60 0.0M
2024-06-14 8.46 8.60 8.46 8.60 0.0M
2024-06-13 8.51 8.58 8.47 8.55 0.0M
2024-06-12 8.46 8.54 8.41 8.50 0.0M
2024-06-11 8.55 8.59 8.42 8.43 0.0M
2024-06-10 8.55 8.55 8.42 8.55 0.0M
2024-06-07 8.59 8.59 8.52 8.58 0.0M
2024-06-06 8.56 8.59 8.46 8.59 0.0M
2024-06-05 8.55 8.57 8.51 8.55 0.0M
2024-06-04 8.48 8.55 8.43 8.51 0.0M
2024-06-03 8.46 8.54 8.41 8.54 0.0M
2024-05-31 8.62 8.64 8.45 8.47 0.1M
2024-05-29 8.59 8.68 8.53 8.62 0.0M
2024-05-28 8.73 8.77 8.46 8.56 0.1M
2024-05-27 8.87 8.91 8.42 8.73 0.1M
2024-05-24 8.41 8.91 8.41 8.89 0.0M
2024-05-23 8.78 8.78 8.38 8.41 0.0M
2024-05-22 8.89 8.89 8.37 8.67 0.0M
2024-05-21 8.36 8.89 8.25 8.86 0.0M
2024-05-20 8.18 8.37 8.18 8.37 0.0M
2024-05-17 8.32 8.32 8.18 8.18 0.0M
2024-05-16 8.25 8.32 8.17 8.32 0.1M
2024-05-15 8.34 8.34 8.16 8.16 0.1M
2024-05-14 8.30 8.42 8.24 8.24 0.0M
2024-05-13 8.41 8.41 8.27 8.28 0.0M
2024-05-10 8.49 8.49 8.27 8.28 0.0M
2024-05-09 8.40 8.49 8.24 8.49 0.0M
2024-05-08 8.31 8.37 8.23 8.37 0.0M
2024-05-07 8.21 8.32 8.18 8.32 0.0M
2024-05-06 8.30 8.31 8.20 8.31 0.0M
2024-05-03 8.20 8.32 8.15 8.31 0.0M
2024-05-02 8.39 8.41 8.11 8.14 0.1M
2024-04-30 8.11 8.30 8.04 8.28 0.0M
2024-04-29 8.12 8.15 7.98 8.11 0.0M
2024-04-26 8.15 8.17 7.98 8.15 0.0M
2024-04-25 8.10 8.17 7.98 8.16 0.0M
2024-04-24 8.10 8.16 8.10 8.10 0.0M
2024-04-23 8.10 8.21 8.06 8.06 0.0M
2024-04-22 8.18 8.18 8.07 8.10 0.0M
2024-04-19 8.14 8.30 8.12 8.12 0.0M
2024-04-18 8.23 8.23 8.09 8.14 0.0M
2024-04-17 8.23 8.23 8.11 8.23 0.0M
2024-04-16 8.17 8.23 8.13 8.13 0.0M
2024-04-15 8.15 8.28 7.91 8.17 0.0M
2024-04-12 8.35 8.35 8.10 8.12 0.0M
2024-04-11 8.21 8.35 8.11 8.34 0.0M
2024-04-10 8.21 8.21 8.08 8.20 0.0M
2024-04-09 8.11 8.23 8.07 8.23 0.0M
2024-04-08 8.12 8.21 8.06 8.11 0.0M
2024-04-05 8.22 8.22 8.08 8.13 0.0M
2024-04-04 8.08 8.31 8.07 8.21 0.0M
2024-04-03 8.28 8.28 8.06 8.06 0.0M
2024-04-02 8.15 8.38 8.06 8.31 0.0M
2024-04-01 8.35 8.58 8.06 8.08 0.0M
2024-03-28 8.38 8.46 8.15 8.35 0.0M
2024-03-27 8.31 8.45 8.19 8.19 0.0M
2024-03-26 8.20 8.34 8.19 8.19 0.0M
2024-03-25 8.28 8.35 8.06 8.19 0.0M
2024-03-22 8.46 8.46 8.24 8.28 0.0M
2024-03-21 8.41 8.46 8.25 8.41 0.0M
2024-03-20 8.42 8.46 8.10 8.41 0.0M
2024-03-19 8.24 8.46 8.20 8.46 0.0M
2024-03-18 8.32 8.32 8.06 8.09 0.0M
2024-03-15 8.35 8.35 8.04 8.32 0.0M
2024-03-14 8.32 8.37 8.03 8.06 0.0M
2024-03-13 8.23 8.37 7.99 8.33 0.0M
2024-03-12 8.11 8.40 8.04 8.19 0.0M
2024-03-11 8.38 8.40 8.00 8.40 0.0M
2024-03-08 8.32 8.39 8.00 8.35 0.0M
2024-03-07 8.03 8.34 8.01 8.06 0.0M
2024-03-06 8.15 8.40 7.93 7.99 0.0M
2024-03-05 8.40 8.41 8.13 8.14 0.0M
2024-03-04 8.19 8.55 8.10 8.42 0.0M
2024-03-01 8.47 8.66 8.11 8.22 0.0M
2024-02-29 8.54 8.57 8.05 8.47 0.0M
2024-02-28 8.58 8.60 8.01 8.26 0.0M
2024-02-27 8.84 8.84 8.22 8.22 0.0M
2024-02-26 8.34 8.67 8.19 8.19 0.0M
2024-02-23 8.44 9.09 8.19 8.34 0.0M
2024-02-22 8.33 8.46 8.01 8.46 0.0M
2024-02-21 8.65 8.67 7.98 7.99 0.0M
2024-02-20 8.67 8.67 8.12 8.33 0.0M
2024-02-19 8.71 8.71 8.33 8.67 0.0M
2024-02-16 8.70 8.76 8.31 8.72 0.0M
2024-02-15 8.42 8.55 7.90 8.23 0.0M
2024-02-14 8.41 8.72 8.41 8.71 0.0M
2024-02-09 8.76 8.93 8.33 8.38 0.0M
2024-02-08 8.40 9.20 7.65 8.76 0.0M
2024-02-07 8.26 8.47 8.26 8.40 0.0M
2024-02-06 8.49 8.49 8.27 8.27 0.0M
2024-02-05 8.72 8.76 8.50 8.50 0.0M