| 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 |
2.63 |
2.87 |
2.62 |
2.87 |
226.2M |
| 2024-12-30 |
2.68 |
2.70 |
2.59 |
2.61 |
157.8M |
| 2024-12-27 |
2.59 |
2.86 |
2.57 |
2.79 |
248.9M |
| 2024-12-26 |
2.55 |
2.62 |
2.53 |
2.60 |
73.5M |
| 2024-12-25 |
2.68 |
2.68 |
2.52 |
2.56 |
99.9M |
| 2024-12-24 |
2.65 |
2.70 |
2.54 |
2.68 |
144.1M |
| 2024-12-23 |
2.95 |
2.96 |
2.65 |
2.66 |
192.9M |
| 2024-12-20 |
2.95 |
2.99 |
2.90 |
2.93 |
121.1M |
| 2024-12-19 |
3.04 |
3.15 |
2.93 |
2.95 |
172.9M |
| 2024-12-18 |
3.18 |
3.25 |
3.07 |
3.09 |
236.6M |
| 2024-12-17 |
3.44 |
3.70 |
3.19 |
3.28 |
369.8M |
| 2024-12-16 |
3.17 |
3.44 |
3.17 |
3.44 |
163.8M |
| 2024-12-13 |
3.23 |
3.44 |
3.11 |
3.13 |
345.4M |
| 2024-12-12 |
3.19 |
3.33 |
3.09 |
3.16 |
445.7M |
| 2024-12-11 |
2.80 |
3.09 |
2.78 |
3.09 |
273.0M |
| 2024-12-10 |
2.93 |
2.94 |
2.78 |
2.81 |
133.4M |
| 2024-12-09 |
2.94 |
2.98 |
2.80 |
2.83 |
157.8M |
| 2024-12-06 |
2.80 |
3.02 |
2.80 |
2.94 |
204.2M |
| 2024-12-05 |
2.84 |
2.90 |
2.76 |
2.83 |
162.1M |
| 2024-12-04 |
2.98 |
3.12 |
2.82 |
2.84 |
328.2M |
| 2024-12-03 |
2.70 |
3.03 |
2.69 |
3.03 |
356.8M |
| 2024-12-02 |
2.63 |
2.86 |
2.62 |
2.75 |
194.4M |
| 2024-11-29 |
2.54 |
2.63 |
2.46 |
2.61 |
130.8M |
| 2024-11-28 |
2.47 |
2.60 |
2.47 |
2.54 |
120.6M |
| 2024-11-27 |
2.42 |
2.47 |
2.33 |
2.47 |
76.8M |
| 2024-11-26 |
2.41 |
2.63 |
2.41 |
2.47 |
111.0M |
| 2024-11-25 |
2.40 |
2.43 |
2.34 |
2.41 |
63.8M |
| 2024-11-22 |
2.49 |
2.60 |
2.42 |
2.43 |
87.8M |
| 2024-11-21 |
2.53 |
2.56 |
2.48 |
2.52 |
64.4M |
| 2024-11-20 |
2.50 |
2.59 |
2.49 |
2.56 |
80.8M |
| 2024-11-19 |
2.46 |
2.55 |
2.40 |
2.53 |
91.5M |
| 2024-11-18 |
2.48 |
2.58 |
2.43 |
2.45 |
89.9M |
| 2024-11-15 |
2.64 |
2.66 |
2.48 |
2.48 |
133.0M |
| 2024-11-14 |
2.74 |
2.81 |
2.63 |
2.65 |
151.0M |
| 2024-11-13 |
2.72 |
2.82 |
2.66 |
2.78 |
175.5M |
| 2024-11-12 |
2.66 |
2.95 |
2.62 |
2.80 |
292.8M |
| 2024-11-11 |
2.73 |
2.83 |
2.61 |
2.69 |
245.8M |
| 2024-11-08 |
2.80 |
2.88 |
2.65 |
2.70 |
382.7M |
| 2024-11-07 |
2.36 |
2.62 |
2.34 |
2.62 |
153.1M |
| 2024-11-06 |
2.37 |
2.46 |
2.33 |
2.38 |
158.7M |
| 2024-11-05 |
2.26 |
2.44 |
2.26 |
2.37 |
170.6M |
| 2024-11-04 |
2.21 |
2.35 |
2.18 |
2.27 |
159.7M |
| 2024-11-01 |
2.50 |
2.52 |
2.33 |
2.33 |
237.3M |
| 2024-10-31 |
2.54 |
2.79 |
2.48 |
2.59 |
431.7M |
| 2024-10-30 |
2.47 |
2.54 |
2.34 |
2.54 |
397.7M |
| 2024-10-29 |
2.11 |
2.31 |
1.98 |
2.31 |
166.5M |
| 2024-10-28 |
1.99 |
2.10 |
1.99 |
2.10 |
111.9M |
| 2024-10-25 |
1.89 |
2.02 |
1.88 |
1.98 |
105.0M |
| 2024-10-24 |
1.86 |
1.91 |
1.85 |
1.89 |
52.7M |
| 2024-10-23 |
1.87 |
1.90 |
1.85 |
1.87 |
71.2M |
| 2024-10-22 |
1.83 |
1.95 |
1.83 |
1.90 |
129.5M |
| 2024-10-21 |
1.82 |
1.83 |
1.78 |
1.80 |
49.1M |
| 2024-10-18 |
1.77 |
1.83 |
1.74 |
1.81 |
53.9M |
| 2024-10-17 |
1.81 |
1.84 |
1.78 |
1.78 |
56.6M |
| 2024-10-16 |
1.83 |
1.90 |
1.80 |
1.83 |
80.6M |
| 2024-10-15 |
1.81 |
1.94 |
1.76 |
1.85 |
94.3M |
| 2024-10-14 |
1.79 |
1.88 |
1.77 |
1.84 |
98.1M |
| 2024-10-11 |
1.79 |
1.81 |
1.71 |
1.72 |
43.9M |
| 2024-10-10 |
1.82 |
1.85 |
1.76 |
1.80 |
71.4M |
| 2024-10-09 |
1.95 |
1.96 |
1.82 |
1.82 |
114.5M |
| 2024-10-08 |
2.08 |
2.08 |
1.90 |
2.02 |
163.6M |
| 2024-09-30 |
1.83 |
1.89 |
1.77 |
1.89 |
111.2M |
| 2024-09-27 |
1.68 |
1.74 |
1.63 |
1.72 |
81.2M |
| 2024-09-26 |
1.57 |
1.66 |
1.56 |
1.65 |
68.8M |
| 2024-09-25 |
1.55 |
1.64 |
1.55 |
1.58 |
87.7M |
| 2024-09-24 |
1.49 |
1.54 |
1.48 |
1.54 |
46.6M |
| 2024-09-23 |
1.46 |
1.49 |
1.45 |
1.48 |
19.7M |
| 2024-09-20 |
1.49 |
1.50 |
1.45 |
1.47 |
21.6M |
| 2024-09-19 |
1.43 |
1.49 |
1.43 |
1.48 |
38.0M |
| 2024-09-18 |
1.45 |
1.46 |
1.40 |
1.42 |
20.9M |
| 2024-09-13 |
1.46 |
1.46 |
1.43 |
1.45 |
21.8M |
| 2024-09-12 |
1.48 |
1.50 |
1.46 |
1.46 |
32.5M |
| 2024-09-11 |
1.48 |
1.52 |
1.46 |
1.50 |
46.7M |
| 2024-09-10 |
1.46 |
1.51 |
1.45 |
1.48 |
46.0M |
| 2024-09-09 |
1.43 |
1.48 |
1.41 |
1.46 |
32.1M |
| 2024-09-06 |
1.46 |
1.48 |
1.43 |
1.43 |
24.9M |
| 2024-09-05 |
1.45 |
1.48 |
1.44 |
1.47 |
30.0M |
| 2024-09-04 |
1.50 |
1.51 |
1.45 |
1.46 |
48.6M |
| 2024-09-03 |
1.49 |
1.55 |
1.49 |
1.51 |
59.3M |
| 2024-09-02 |
1.45 |
1.57 |
1.45 |
1.52 |
116.9M |
| 2024-08-30 |
1.41 |
1.45 |
1.40 |
1.43 |
33.5M |
| 2024-08-29 |
1.40 |
1.41 |
1.37 |
1.40 |
32.3M |
| 2024-08-28 |
1.38 |
1.43 |
1.37 |
1.41 |
38.2M |
| 2024-08-27 |
1.36 |
1.39 |
1.35 |
1.36 |
16.2M |
| 2024-08-26 |
1.35 |
1.39 |
1.33 |
1.37 |
28.0M |
| 2024-08-23 |
1.32 |
1.42 |
1.31 |
1.37 |
47.7M |
| 2024-08-22 |
1.35 |
1.36 |
1.32 |
1.32 |
14.5M |
| 2024-08-21 |
1.36 |
1.37 |
1.34 |
1.34 |
12.6M |
| 2024-08-20 |
1.41 |
1.42 |
1.34 |
1.36 |
26.9M |
| 2024-08-19 |
1.41 |
1.42 |
1.39 |
1.41 |
14.2M |
| 2024-08-16 |
1.43 |
1.43 |
1.40 |
1.41 |
18.2M |
| 2024-08-15 |
1.39 |
1.43 |
1.38 |
1.42 |
25.5M |
| 2024-08-14 |
1.41 |
1.42 |
1.39 |
1.39 |
16.3M |
| 2024-08-13 |
1.38 |
1.41 |
1.38 |
1.41 |
14.1M |
| 2024-08-12 |
1.43 |
1.46 |
1.38 |
1.40 |
33.7M |
| 2024-08-09 |
1.44 |
1.51 |
1.43 |
1.44 |
48.9M |
| 2024-08-08 |
1.41 |
1.45 |
1.40 |
1.44 |
32.5M |
| 2024-08-07 |
1.42 |
1.43 |
1.40 |
1.41 |
20.0M |
| 2024-08-06 |
1.39 |
1.43 |
1.39 |
1.42 |
24.6M |
| 2024-08-05 |
1.39 |
1.44 |
1.38 |
1.39 |
31.3M |
| 2024-08-02 |
1.42 |
1.44 |
1.39 |
1.40 |
22.0M |
| 2024-08-01 |
1.43 |
1.45 |
1.41 |
1.43 |
26.1M |
| 2024-07-31 |
1.40 |
1.44 |
1.39 |
1.43 |
31.2M |
| 2024-07-30 |
1.35 |
1.39 |
1.34 |
1.39 |
23.8M |
| 2024-07-29 |
1.35 |
1.36 |
1.32 |
1.35 |
16.6M |
| 2024-07-26 |
1.31 |
1.34 |
1.30 |
1.34 |
17.0M |
| 2024-07-25 |
1.29 |
1.32 |
1.28 |
1.30 |
14.3M |
| 2024-07-24 |
1.32 |
1.33 |
1.28 |
1.29 |
25.6M |
| 2024-07-23 |
1.34 |
1.37 |
1.33 |
1.33 |
30.3M |
| 2024-07-22 |
1.33 |
1.35 |
1.32 |
1.34 |
14.3M |
| 2024-07-19 |
1.33 |
1.35 |
1.32 |
1.33 |
15.7M |
| 2024-07-18 |
1.33 |
1.35 |
1.30 |
1.34 |
21.2M |
| 2024-07-17 |
1.35 |
1.36 |
1.33 |
1.33 |
19.0M |
| 2024-07-16 |
1.36 |
1.36 |
1.34 |
1.35 |
16.0M |
| 2024-07-15 |
1.41 |
1.42 |
1.35 |
1.35 |
28.3M |
| 2024-07-12 |
1.39 |
1.43 |
1.39 |
1.40 |
37.1M |
| 2024-07-11 |
1.33 |
1.42 |
1.32 |
1.39 |
50.4M |
| 2024-07-10 |
1.34 |
1.35 |
1.30 |
1.31 |
27.2M |
| 2024-07-09 |
1.36 |
1.38 |
1.32 |
1.35 |
33.4M |
| 2024-07-08 |
1.40 |
1.41 |
1.35 |
1.36 |
28.2M |
| 2024-07-05 |
1.40 |
1.42 |
1.35 |
1.41 |
30.0M |
| 2024-07-04 |
1.45 |
1.47 |
1.39 |
1.39 |
41.9M |
| 2024-07-03 |
1.48 |
1.53 |
1.44 |
1.45 |
59.7M |
| 2024-07-02 |
1.39 |
1.47 |
1.37 |
1.46 |
78.3M |
| 2024-07-01 |
1.36 |
1.43 |
1.36 |
1.39 |
67.9M |
| 2024-06-28 |
1.32 |
1.36 |
1.30 |
1.30 |
37.9M |
| 2024-06-27 |
1.39 |
1.40 |
1.33 |
1.34 |
43.4M |
| 2024-06-26 |
1.30 |
1.40 |
1.28 |
1.38 |
56.2M |
| 2024-06-25 |
1.28 |
1.35 |
1.28 |
1.31 |
50.0M |
| 2024-06-24 |
1.32 |
1.35 |
1.23 |
1.29 |
103.5M |
| 2024-06-21 |
1.38 |
1.40 |
1.33 |
1.36 |
68.1M |
| 2024-06-20 |
1.52 |
1.54 |
1.38 |
1.40 |
111.5M |
| 2024-06-19 |
1.56 |
1.57 |
1.52 |
1.53 |
21.6M |
| 2024-06-18 |
1.52 |
1.58 |
1.52 |
1.56 |
31.2M |
| 2024-06-17 |
1.54 |
1.55 |
1.52 |
1.52 |
24.2M |
| 2024-06-14 |
1.53 |
1.58 |
1.52 |
1.55 |
33.2M |
| 2024-06-13 |
1.62 |
1.63 |
1.54 |
1.55 |
49.9M |
| 2024-06-12 |
1.62 |
1.65 |
1.61 |
1.62 |
30.2M |
| 2024-06-11 |
1.59 |
1.64 |
1.54 |
1.62 |
46.3M |
| 2024-06-07 |
1.53 |
1.64 |
1.52 |
1.59 |
79.8M |
| 2024-06-06 |
1.80 |
1.83 |
1.62 |
1.62 |
53.9M |
| 2024-06-05 |
1.83 |
1.84 |
1.80 |
1.80 |
21.3M |
| 2024-06-04 |
1.86 |
1.86 |
1.82 |
1.84 |
20.5M |
| 2024-06-03 |
1.90 |
1.91 |
1.84 |
1.86 |
32.5M |
| 2024-05-31 |
1.92 |
1.94 |
1.90 |
1.90 |
23.3M |
| 2024-05-30 |
1.97 |
1.97 |
1.92 |
1.93 |
37.4M |
| 2024-05-29 |
1.98 |
2.03 |
1.97 |
1.99 |
26.2M |
| 2024-05-28 |
1.98 |
2.00 |
1.96 |
1.98 |
20.9M |
| 2024-05-27 |
2.04 |
2.04 |
1.96 |
1.98 |
46.7M |
| 2024-05-24 |
2.04 |
2.08 |
2.03 |
2.04 |
49.8M |
| 2024-05-23 |
2.03 |
2.10 |
2.02 |
2.07 |
72.1M |
| 2024-05-22 |
2.02 |
2.04 |
2.02 |
2.02 |
18.7M |
| 2024-05-21 |
2.04 |
2.05 |
2.02 |
2.02 |
34.0M |
| 2024-05-20 |
2.05 |
2.14 |
2.03 |
2.06 |
59.9M |
| 2024-05-17 |
2.02 |
2.05 |
2.01 |
2.04 |
27.5M |
| 2024-05-16 |
2.00 |
2.04 |
2.00 |
2.02 |
26.5M |
| 2024-05-15 |
2.02 |
2.02 |
1.99 |
2.00 |
21.5M |
| 2024-05-14 |
2.01 |
2.06 |
2.00 |
2.02 |
30.1M |
| 2024-05-13 |
2.05 |
2.06 |
2.00 |
2.01 |
36.8M |
| 2024-05-10 |
2.07 |
2.11 |
2.06 |
2.07 |
38.3M |
| 2024-05-09 |
2.09 |
2.11 |
2.06 |
2.07 |
60.0M |
| 2024-05-08 |
2.01 |
2.18 |
1.98 |
2.13 |
92.1M |
| 2024-05-07 |
2.02 |
2.03 |
1.99 |
2.01 |
25.0M |
| 2024-05-06 |
2.00 |
2.03 |
2.00 |
2.02 |
36.7M |
| 2024-04-30 |
1.99 |
2.03 |
1.96 |
1.99 |
37.0M |
| 2024-04-29 |
1.94 |
2.00 |
1.94 |
2.00 |
46.0M |
| 2024-04-26 |
1.89 |
1.92 |
1.88 |
1.92 |
29.6M |
| 2024-04-25 |
1.89 |
1.92 |
1.87 |
1.89 |
21.2M |
| 2024-04-24 |
1.89 |
1.91 |
1.88 |
1.89 |
20.5M |
| 2024-04-23 |
1.90 |
1.92 |
1.89 |
1.89 |
16.9M |
| 2024-04-22 |
1.91 |
1.92 |
1.88 |
1.89 |
21.2M |
| 2024-04-19 |
1.91 |
1.94 |
1.89 |
1.91 |
17.4M |
| 2024-04-18 |
1.93 |
1.95 |
1.91 |
1.92 |
28.8M |
| 2024-04-17 |
1.86 |
1.96 |
1.86 |
1.94 |
41.0M |
| 2024-04-16 |
1.99 |
1.99 |
1.83 |
1.84 |
61.5M |
| 2024-04-15 |
2.10 |
2.13 |
1.95 |
1.99 |
81.0M |
| 2024-04-12 |
2.15 |
2.17 |
2.11 |
2.12 |
39.8M |
| 2024-04-11 |
2.13 |
2.21 |
2.12 |
2.16 |
47.7M |
| 2024-04-10 |
2.26 |
2.27 |
2.13 |
2.18 |
64.7M |
| 2024-04-09 |
2.18 |
2.27 |
2.18 |
2.26 |
56.8M |
| 2024-04-08 |
2.27 |
2.28 |
2.19 |
2.20 |
59.7M |
| 2024-04-03 |
2.26 |
2.30 |
2.26 |
2.29 |
58.7M |
| 2024-04-02 |
2.27 |
2.34 |
2.24 |
2.28 |
88.5M |
| 2024-04-01 |
2.23 |
2.29 |
2.21 |
2.28 |
78.9M |
| 2024-03-29 |
2.19 |
2.27 |
2.18 |
2.25 |
84.7M |
| 2024-03-28 |
2.16 |
2.27 |
2.10 |
2.22 |
90.2M |
| 2024-03-27 |
2.21 |
2.28 |
2.18 |
2.19 |
100.3M |
| 2024-03-26 |
2.13 |
2.22 |
2.12 |
2.20 |
78.0M |
| 2024-03-25 |
2.17 |
2.22 |
2.14 |
2.14 |
51.4M |
| 2024-03-22 |
2.22 |
2.23 |
2.15 |
2.17 |
50.4M |
| 2024-03-21 |
2.25 |
2.26 |
2.19 |
2.24 |
58.4M |
| 2024-03-20 |
2.19 |
2.22 |
2.18 |
2.22 |
51.3M |
| 2024-03-19 |
2.18 |
2.21 |
2.18 |
2.19 |
49.0M |
| 2024-03-18 |
2.18 |
2.20 |
2.17 |
2.19 |
36.1M |
| 2024-03-15 |
2.14 |
2.19 |
2.14 |
2.18 |
36.9M |
| 2024-03-14 |
2.16 |
2.19 |
2.14 |
2.15 |
33.1M |
| 2024-03-13 |
2.19 |
2.20 |
2.15 |
2.17 |
40.3M |
| 2024-03-12 |
2.16 |
2.21 |
2.15 |
2.20 |
58.9M |
| 2024-03-11 |
2.12 |
2.16 |
2.12 |
2.16 |
43.8M |
| 2024-03-08 |
2.15 |
2.17 |
2.12 |
2.13 |
52.8M |
| 2024-03-07 |
2.14 |
2.23 |
2.13 |
2.17 |
76.9M |
| 2024-03-06 |
2.11 |
2.16 |
2.10 |
2.16 |
54.2M |
| 2024-03-05 |
2.13 |
2.17 |
2.12 |
2.13 |
44.2M |
| 2024-03-04 |
2.18 |
2.18 |
2.11 |
2.15 |
45.1M |
| 2024-03-01 |
2.18 |
2.20 |
2.15 |
2.17 |
49.2M |
| 2024-02-29 |
2.12 |
2.19 |
2.11 |
2.18 |
65.6M |
| 2024-02-28 |
2.27 |
2.31 |
2.14 |
2.14 |
116.2M |
| 2024-02-27 |
2.21 |
2.29 |
2.18 |
2.26 |
87.9M |
| 2024-02-26 |
2.21 |
2.26 |
2.17 |
2.22 |
88.0M |
| 2024-02-23 |
2.14 |
2.27 |
2.11 |
2.23 |
115.0M |
| 2024-02-22 |
2.10 |
2.16 |
2.09 |
2.13 |
58.6M |
| 2024-02-21 |
2.06 |
2.17 |
2.04 |
2.11 |
77.7M |
| 2024-02-20 |
2.09 |
2.09 |
2.03 |
2.08 |
52.4M |
| 2024-02-19 |
2.03 |
2.11 |
2.03 |
2.09 |
75.2M |
| 2024-02-08 |
1.91 |
2.04 |
1.90 |
2.03 |
74.2M |
| 2024-02-07 |
1.98 |
2.02 |
1.88 |
1.89 |
78.4M |
| 2024-02-06 |
1.86 |
2.03 |
1.76 |
1.96 |
88.1M |
| 2024-02-05 |
2.09 |
2.12 |
1.92 |
1.92 |
100.0M |
| 2024-02-02 |
2.21 |
2.26 |
2.05 |
2.13 |
104.7M |
| 2024-02-01 |
2.28 |
2.33 |
2.20 |
2.21 |
123.1M |
| 2024-01-31 |
2.56 |
2.59 |
2.35 |
2.35 |
228.1M |
| 2024-01-30 |
2.77 |
2.80 |
2.60 |
2.61 |
205.4M |
| 2024-01-29 |
3.00 |
3.11 |
2.80 |
2.81 |
338.7M |
| 2024-01-26 |
2.71 |
3.03 |
2.68 |
3.03 |
317.2M |
| 2024-01-25 |
2.66 |
2.83 |
2.61 |
2.75 |
228.2M |
| 2024-01-24 |
2.65 |
2.72 |
2.58 |
2.68 |
157.9M |
| 2024-01-23 |
2.57 |
2.69 |
2.38 |
2.67 |
210.4M |
| 2024-01-22 |
2.58 |
2.69 |
2.50 |
2.59 |
168.5M |
| 2024-01-19 |
2.63 |
2.65 |
2.56 |
2.57 |
132.5M |
| 2024-01-18 |
2.58 |
2.73 |
2.50 |
2.68 |
277.9M |
| 2024-01-17 |
2.35 |
2.61 |
2.33 |
2.61 |
242.7M |
| 2024-01-16 |
2.44 |
2.45 |
2.33 |
2.37 |
117.1M |
| 2024-01-15 |
2.41 |
2.51 |
2.38 |
2.47 |
146.6M |
| 2024-01-12 |
2.68 |
2.71 |
2.58 |
2.62 |
147.4M |
| 2024-01-11 |
2.62 |
2.68 |
2.61 |
2.66 |
153.0M |
| 2024-01-10 |
2.54 |
2.84 |
2.50 |
2.69 |
243.7M |
| 2024-01-09 |
2.46 |
2.70 |
2.44 |
2.59 |
188.0M |
| 2024-01-08 |
2.50 |
2.50 |
2.44 |
2.45 |
28.5M |
| 2024-01-05 |
2.55 |
2.55 |
2.46 |
2.51 |
35.9M |
| 2024-01-04 |
2.55 |
2.56 |
2.52 |
2.54 |
28.6M |
| 2024-01-03 |
2.56 |
2.58 |
2.53 |
2.55 |
35.9M |
| 2024-01-02 |
2.52 |
2.58 |
2.52 |
2.57 |
56.2M |