| 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 |
6.10 |
6.25 |
6.10 |
6.20 |
1.1M |
| 2024-12-27 |
6.15 |
6.15 |
6.05 |
6.10 |
1.8M |
| 2024-12-26 |
6.20 |
6.25 |
6.15 |
6.20 |
1.0M |
| 2024-12-25 |
6.20 |
6.25 |
6.15 |
6.20 |
1.5M |
| 2024-12-24 |
6.15 |
6.20 |
6.05 |
6.20 |
0.7M |
| 2024-12-23 |
6.05 |
6.15 |
6.00 |
6.15 |
1.2M |
| 2024-12-20 |
6.15 |
6.20 |
6.00 |
6.00 |
4.0M |
| 2024-12-19 |
6.15 |
6.20 |
6.10 |
6.20 |
2.4M |
| 2024-12-18 |
6.20 |
6.25 |
6.15 |
6.20 |
2.3M |
| 2024-12-17 |
6.20 |
6.35 |
6.10 |
6.20 |
4.1M |
| 2024-12-16 |
6.40 |
6.40 |
6.15 |
6.20 |
3.3M |
| 2024-12-13 |
6.35 |
6.45 |
6.30 |
6.40 |
1.5M |
| 2024-12-12 |
6.55 |
6.60 |
6.35 |
6.35 |
3.9M |
| 2024-12-11 |
6.60 |
6.60 |
6.50 |
6.50 |
2.8M |
| 2024-12-09 |
6.40 |
6.65 |
6.40 |
6.50 |
6.8M |
| 2024-12-06 |
6.25 |
6.50 |
6.25 |
6.45 |
4.5M |
| 2024-12-04 |
6.35 |
6.40 |
6.20 |
6.25 |
2.9M |
| 2024-12-03 |
6.30 |
6.45 |
6.25 |
6.35 |
3.0M |
| 2024-12-02 |
6.30 |
6.30 |
6.20 |
6.30 |
2.3M |
| 2024-11-29 |
6.10 |
6.35 |
6.10 |
6.30 |
4.4M |
| 2024-11-28 |
6.05 |
6.20 |
6.00 |
6.10 |
2.5M |
| 2024-11-27 |
6.10 |
6.10 |
5.95 |
6.05 |
2.3M |
| 2024-11-26 |
6.10 |
6.15 |
6.05 |
6.05 |
1.6M |
| 2024-11-25 |
6.20 |
6.25 |
6.05 |
6.05 |
3.5M |
| 2024-11-22 |
6.20 |
6.25 |
6.05 |
6.15 |
3.3M |
| 2024-11-21 |
6.25 |
6.30 |
6.10 |
6.10 |
2.1M |
| 2024-11-20 |
6.35 |
6.35 |
5.95 |
6.25 |
8.2M |
| 2024-11-19 |
6.35 |
6.50 |
6.30 |
6.35 |
3.2M |
| 2024-11-18 |
6.25 |
6.40 |
6.20 |
6.35 |
2.7M |
| 2024-11-15 |
6.50 |
6.55 |
6.20 |
6.30 |
7.9M |
| 2024-11-14 |
6.65 |
6.75 |
6.30 |
6.55 |
16.0M |
| 2024-11-13 |
5.90 |
6.00 |
5.90 |
6.00 |
2.1M |
| 2024-11-12 |
6.10 |
6.20 |
5.90 |
5.90 |
8.2M |
| 2024-11-11 |
6.55 |
6.60 |
6.15 |
6.15 |
6.7M |
| 2024-11-08 |
6.40 |
6.65 |
6.30 |
6.60 |
11.7M |
| 2024-11-07 |
6.00 |
6.50 |
5.90 |
6.45 |
12.8M |
| 2024-11-06 |
6.15 |
6.25 |
5.90 |
6.00 |
7.8M |
| 2024-11-05 |
6.10 |
6.15 |
6.05 |
6.15 |
1.8M |
| 2024-11-04 |
6.15 |
6.30 |
6.05 |
6.10 |
5.3M |
| 2024-11-01 |
6.00 |
6.20 |
5.95 |
6.15 |
3.1M |
| 2024-10-31 |
5.85 |
6.10 |
5.85 |
6.05 |
3.2M |
| 2024-10-30 |
6.05 |
6.15 |
5.80 |
5.85 |
4.2M |
| 2024-10-29 |
6.15 |
6.25 |
6.05 |
6.05 |
4.4M |
| 2024-10-28 |
6.20 |
6.25 |
6.10 |
6.10 |
4.5M |
| 2024-10-25 |
6.00 |
6.30 |
6.00 |
6.20 |
12.8M |
| 2024-10-24 |
5.70 |
6.10 |
5.70 |
6.00 |
5.1M |
| 2024-10-22 |
5.90 |
5.90 |
5.75 |
5.75 |
2.8M |
| 2024-10-21 |
5.75 |
5.95 |
5.70 |
5.90 |
3.1M |
| 2024-10-18 |
5.80 |
5.85 |
5.65 |
5.75 |
2.1M |
| 2024-10-17 |
5.80 |
5.95 |
5.75 |
5.75 |
4.0M |
| 2024-10-16 |
5.50 |
5.85 |
5.50 |
5.75 |
3.8M |
| 2024-10-15 |
5.80 |
5.90 |
5.60 |
5.65 |
3.8M |
| 2024-10-11 |
6.15 |
6.15 |
5.80 |
5.80 |
9.1M |
| 2024-10-10 |
5.75 |
6.10 |
5.70 |
6.05 |
7.1M |
| 2024-10-09 |
5.80 |
5.90 |
5.65 |
5.70 |
3.8M |
| 2024-10-08 |
5.80 |
5.90 |
5.70 |
5.80 |
2.7M |
| 2024-10-07 |
5.75 |
5.85 |
5.70 |
5.80 |
3.8M |
| 2024-10-04 |
5.70 |
5.75 |
5.35 |
5.65 |
5.2M |
| 2024-10-03 |
5.90 |
6.05 |
5.65 |
5.70 |
6.1M |
| 2024-10-02 |
6.00 |
6.15 |
5.80 |
5.90 |
6.4M |
| 2024-10-01 |
5.90 |
6.05 |
5.80 |
6.00 |
5.6M |
| 2024-09-30 |
5.95 |
5.95 |
5.75 |
5.85 |
4.1M |
| 2024-09-27 |
6.15 |
6.30 |
5.95 |
5.95 |
6.3M |
| 2024-09-26 |
6.10 |
6.20 |
6.00 |
6.15 |
3.7M |
| 2024-09-25 |
6.25 |
6.30 |
6.10 |
6.10 |
5.1M |
| 2024-09-24 |
6.20 |
6.25 |
6.05 |
6.20 |
2.7M |
| 2024-09-23 |
6.40 |
6.50 |
5.90 |
6.20 |
12.1M |
| 2024-09-20 |
6.50 |
6.50 |
6.30 |
6.35 |
4.4M |
| 2024-09-19 |
6.15 |
6.45 |
6.10 |
6.40 |
10.5M |
| 2024-09-18 |
6.05 |
6.25 |
6.00 |
6.05 |
9.2M |
| 2024-09-17 |
5.40 |
6.25 |
5.35 |
6.10 |
36.2M |
| 2024-09-16 |
5.10 |
5.25 |
5.10 |
5.20 |
4.9M |
| 2024-09-13 |
5.20 |
5.20 |
5.05 |
5.10 |
3.0M |
| 2024-09-12 |
4.92 |
5.15 |
4.90 |
5.15 |
7.1M |
| 2024-09-11 |
5.05 |
5.05 |
4.82 |
4.88 |
9.5M |
| 2024-09-10 |
5.20 |
5.20 |
5.00 |
5.05 |
4.0M |
| 2024-09-09 |
5.20 |
5.40 |
5.10 |
5.15 |
8.8M |
| 2024-09-06 |
4.94 |
5.20 |
4.90 |
5.20 |
9.4M |
| 2024-09-05 |
4.88 |
4.92 |
4.84 |
4.88 |
4.0M |
| 2024-09-04 |
4.78 |
4.88 |
4.72 |
4.84 |
3.5M |
| 2024-09-03 |
4.76 |
4.82 |
4.76 |
4.78 |
1.2M |
| 2024-09-02 |
4.80 |
4.82 |
4.74 |
4.74 |
1.5M |
| 2024-08-30 |
4.74 |
4.80 |
4.72 |
4.76 |
1.2M |
| 2024-08-29 |
4.86 |
4.88 |
4.70 |
4.70 |
4.3M |
| 2024-08-28 |
4.80 |
4.94 |
4.80 |
4.86 |
4.5M |
| 2024-08-27 |
4.94 |
4.94 |
4.78 |
4.78 |
4.9M |
| 2024-08-26 |
4.72 |
5.05 |
4.68 |
4.94 |
8.2M |
| 2024-08-23 |
4.66 |
4.74 |
4.66 |
4.72 |
1.3M |
| 2024-08-22 |
4.74 |
4.74 |
4.66 |
4.66 |
1.1M |
| 2024-08-21 |
4.74 |
4.74 |
4.68 |
4.72 |
1.5M |
| 2024-08-20 |
4.82 |
4.84 |
4.50 |
4.64 |
7.0M |
| 2024-08-19 |
4.90 |
4.98 |
4.74 |
4.80 |
3.4M |
| 2024-08-16 |
4.86 |
4.92 |
4.82 |
4.88 |
2.7M |
| 2024-08-15 |
5.15 |
5.20 |
4.82 |
4.86 |
6.6M |
| 2024-08-14 |
4.66 |
4.86 |
4.66 |
4.82 |
2.9M |
| 2024-08-13 |
4.64 |
4.68 |
4.58 |
4.62 |
2.1M |
| 2024-08-09 |
4.46 |
4.58 |
4.38 |
4.56 |
2.1M |
| 2024-08-08 |
4.20 |
4.46 |
4.20 |
4.40 |
2.1M |
| 2024-08-07 |
4.22 |
4.36 |
4.10 |
4.24 |
4.2M |
| 2024-08-06 |
4.36 |
4.44 |
4.20 |
4.22 |
4.6M |
| 2024-08-05 |
4.50 |
4.50 |
4.30 |
4.34 |
2.6M |
| 2024-08-02 |
4.62 |
4.70 |
4.52 |
4.52 |
1.5M |
| 2024-08-01 |
4.80 |
4.80 |
4.62 |
4.62 |
2.6M |
| 2024-07-31 |
4.88 |
4.88 |
4.74 |
4.76 |
1.1M |
| 2024-07-30 |
4.74 |
4.92 |
4.74 |
4.86 |
1.9M |
| 2024-07-26 |
4.70 |
4.84 |
4.70 |
4.72 |
1.4M |
| 2024-07-25 |
4.70 |
4.72 |
4.64 |
4.70 |
1.5M |
| 2024-07-24 |
4.70 |
4.72 |
4.66 |
4.72 |
1.1M |
| 2024-07-23 |
4.76 |
4.78 |
4.60 |
4.70 |
2.4M |
| 2024-07-19 |
4.78 |
4.80 |
4.62 |
4.74 |
2.3M |
| 2024-07-18 |
4.78 |
4.82 |
4.70 |
4.78 |
3.6M |
| 2024-07-17 |
5.00 |
5.00 |
4.78 |
4.78 |
5.6M |
| 2024-07-16 |
4.98 |
5.05 |
4.90 |
4.98 |
2.1M |
| 2024-07-15 |
5.00 |
5.05 |
4.94 |
5.00 |
2.1M |
| 2024-07-12 |
5.05 |
5.20 |
5.00 |
5.05 |
1.3M |
| 2024-07-11 |
5.05 |
5.10 |
5.00 |
5.05 |
0.7M |
| 2024-07-10 |
5.10 |
5.10 |
4.98 |
5.00 |
2.0M |
| 2024-07-09 |
5.20 |
5.25 |
5.05 |
5.10 |
1.4M |
| 2024-07-08 |
5.20 |
5.25 |
5.15 |
5.20 |
1.2M |
| 2024-07-05 |
5.15 |
5.20 |
5.10 |
5.15 |
1.1M |
| 2024-07-04 |
5.15 |
5.25 |
5.10 |
5.15 |
1.2M |
| 2024-07-03 |
5.20 |
5.30 |
5.10 |
5.20 |
1.6M |
| 2024-07-02 |
5.10 |
5.20 |
5.05 |
5.20 |
1.1M |
| 2024-07-01 |
5.20 |
5.35 |
5.05 |
5.20 |
1.5M |
| 2024-06-28 |
5.20 |
5.25 |
5.10 |
5.20 |
1.9M |
| 2024-06-27 |
5.40 |
5.45 |
5.20 |
5.20 |
1.7M |
| 2024-06-26 |
5.35 |
5.55 |
5.35 |
5.40 |
2.2M |
| 2024-06-25 |
5.20 |
5.50 |
5.20 |
5.30 |
2.9M |
| 2024-06-24 |
5.10 |
5.30 |
5.05 |
5.25 |
3.0M |
| 2024-06-21 |
4.98 |
5.15 |
4.88 |
5.10 |
3.4M |
| 2024-06-20 |
5.10 |
5.10 |
4.80 |
5.00 |
6.0M |
| 2024-06-19 |
5.15 |
5.25 |
4.94 |
5.15 |
4.6M |
| 2024-06-18 |
5.25 |
5.35 |
5.10 |
5.25 |
1.9M |
| 2024-06-17 |
5.25 |
5.25 |
5.00 |
5.25 |
4.5M |
| 2024-06-14 |
5.35 |
5.45 |
5.15 |
5.30 |
3.3M |
| 2024-06-13 |
5.60 |
5.60 |
5.45 |
5.45 |
1.5M |
| 2024-06-12 |
5.60 |
5.65 |
5.50 |
5.60 |
1.9M |
| 2024-06-11 |
5.60 |
5.70 |
5.55 |
5.65 |
2.3M |
| 2024-06-10 |
5.80 |
5.85 |
5.45 |
5.70 |
4.1M |
| 2024-06-07 |
5.80 |
5.90 |
5.75 |
5.80 |
2.1M |
| 2024-06-06 |
5.80 |
5.90 |
5.75 |
5.80 |
2.0M |
| 2024-06-05 |
6.05 |
6.05 |
5.75 |
5.80 |
4.0M |
| 2024-06-04 |
6.10 |
6.15 |
5.95 |
6.00 |
2.2M |
| 2024-05-31 |
6.00 |
6.05 |
5.90 |
6.00 |
2.8M |
| 2024-05-30 |
6.10 |
6.15 |
6.00 |
6.05 |
1.8M |
| 2024-05-29 |
6.15 |
6.20 |
6.05 |
6.10 |
2.8M |
| 2024-05-28 |
6.20 |
6.25 |
6.10 |
6.15 |
2.2M |
| 2024-05-27 |
6.10 |
6.25 |
6.05 |
6.20 |
2.2M |
| 2024-05-24 |
6.05 |
6.15 |
5.95 |
6.05 |
2.7M |
| 2024-05-23 |
6.10 |
6.25 |
6.10 |
6.10 |
3.5M |
| 2024-05-21 |
6.10 |
6.25 |
5.95 |
6.10 |
7.6M |
| 2024-05-20 |
6.75 |
6.80 |
6.05 |
6.15 |
13.8M |
| 2024-05-17 |
6.55 |
6.85 |
6.45 |
6.75 |
7.9M |
| 2024-05-16 |
7.45 |
7.55 |
6.55 |
6.60 |
22.8M |
| 2024-05-15 |
7.15 |
7.25 |
6.90 |
7.05 |
4.4M |
| 2024-05-14 |
7.30 |
7.35 |
7.20 |
7.20 |
2.7M |
| 2024-05-13 |
7.00 |
7.35 |
7.00 |
7.30 |
5.5M |
| 2024-05-10 |
6.80 |
7.05 |
6.70 |
7.05 |
6.4M |
| 2024-05-09 |
6.85 |
7.00 |
6.75 |
6.80 |
5.1M |
| 2024-05-08 |
6.60 |
6.90 |
6.60 |
6.85 |
5.6M |
| 2024-05-07 |
7.35 |
7.40 |
7.15 |
7.20 |
9.5M |
| 2024-05-03 |
7.15 |
7.35 |
7.05 |
7.30 |
7.6M |
| 2024-05-02 |
7.35 |
7.40 |
7.05 |
7.15 |
8.9M |
| 2024-04-30 |
7.25 |
7.40 |
7.25 |
7.30 |
3.8M |
| 2024-04-29 |
7.20 |
7.35 |
7.15 |
7.20 |
4.4M |
| 2024-04-26 |
7.00 |
7.30 |
6.95 |
7.10 |
6.5M |
| 2024-04-25 |
7.00 |
7.10 |
6.90 |
7.05 |
2.7M |
| 2024-04-24 |
7.05 |
7.10 |
6.95 |
6.95 |
6.7M |
| 2024-04-23 |
6.85 |
7.10 |
6.70 |
7.05 |
7.8M |
| 2024-04-22 |
6.75 |
6.90 |
6.70 |
6.80 |
3.8M |
| 2024-04-19 |
6.65 |
6.85 |
6.60 |
6.65 |
6.8M |
| 2024-04-18 |
6.55 |
6.90 |
6.50 |
6.90 |
8.9M |
| 2024-04-17 |
6.50 |
6.55 |
6.45 |
6.50 |
3.3M |
| 2024-04-11 |
6.85 |
6.85 |
6.40 |
6.60 |
8.1M |
| 2024-04-10 |
6.80 |
7.05 |
6.70 |
6.85 |
8.4M |
| 2024-04-09 |
6.75 |
6.80 |
6.65 |
6.75 |
2.5M |
| 2024-04-05 |
6.85 |
6.95 |
6.75 |
6.85 |
3.2M |
| 2024-04-04 |
7.15 |
7.20 |
6.60 |
6.95 |
10.8M |
| 2024-04-03 |
7.25 |
7.40 |
7.10 |
7.15 |
3.8M |
| 2024-04-02 |
7.15 |
7.35 |
7.15 |
7.35 |
2.5M |
| 2024-04-01 |
7.20 |
7.25 |
7.10 |
7.10 |
2.3M |
| 2024-03-29 |
7.35 |
7.40 |
7.20 |
7.20 |
2.0M |
| 2024-03-28 |
7.50 |
7.55 |
7.30 |
7.40 |
4.5M |
| 2024-03-27 |
7.25 |
7.55 |
7.20 |
7.45 |
7.2M |
| 2024-03-26 |
7.10 |
7.40 |
7.10 |
7.25 |
9.3M |
| 2024-03-25 |
7.10 |
7.20 |
7.00 |
7.15 |
2.8M |
| 2024-03-22 |
7.10 |
7.25 |
7.05 |
7.15 |
3.0M |
| 2024-03-21 |
7.20 |
7.40 |
7.05 |
7.10 |
10.7M |
| 2024-03-20 |
7.50 |
7.50 |
6.95 |
7.10 |
18.0M |
| 2024-03-19 |
7.80 |
7.95 |
7.50 |
7.50 |
7.7M |
| 2024-03-18 |
7.75 |
8.10 |
7.75 |
7.80 |
9.7M |
| 2024-03-15 |
7.90 |
7.95 |
7.70 |
7.75 |
7.3M |
| 2024-03-14 |
7.70 |
7.95 |
7.65 |
7.85 |
9.4M |
| 2024-03-13 |
7.55 |
7.80 |
7.50 |
7.70 |
14.2M |
| 2024-03-12 |
7.75 |
8.25 |
7.50 |
7.60 |
45.0M |
| 2024-03-11 |
7.45 |
7.95 |
7.45 |
7.75 |
17.0M |
| 2024-03-08 |
7.50 |
7.95 |
7.45 |
7.45 |
36.0M |
| 2024-03-07 |
7.50 |
7.70 |
7.20 |
7.45 |
35.8M |
| 2024-03-06 |
7.25 |
7.50 |
7.10 |
7.50 |
17.4M |
| 2024-03-05 |
6.20 |
7.70 |
6.15 |
7.30 |
80.3M |
| 2024-03-04 |
6.35 |
6.40 |
6.15 |
6.15 |
7.6M |
| 2024-03-01 |
6.30 |
6.40 |
6.05 |
6.35 |
15.2M |
| 2024-02-29 |
6.70 |
6.70 |
6.30 |
6.30 |
17.9M |
| 2024-02-28 |
6.35 |
6.70 |
6.30 |
6.50 |
45.5M |
| 2024-02-27 |
5.80 |
6.60 |
5.60 |
6.60 |
95.3M |
| 2024-02-23 |
4.88 |
5.10 |
4.88 |
5.05 |
8.2M |
| 2024-02-22 |
4.88 |
4.92 |
4.86 |
4.88 |
1.8M |
| 2024-02-21 |
4.80 |
4.88 |
4.76 |
4.86 |
1.8M |
| 2024-02-20 |
4.76 |
4.82 |
4.72 |
4.80 |
2.1M |
| 2024-02-19 |
4.74 |
4.78 |
4.74 |
4.74 |
1.1M |
| 2024-02-16 |
4.92 |
4.92 |
4.66 |
4.72 |
5.9M |
| 2024-02-15 |
4.96 |
4.98 |
4.86 |
4.90 |
1.7M |
| 2024-02-14 |
4.92 |
4.96 |
4.88 |
4.96 |
1.4M |
| 2024-02-13 |
5.00 |
5.05 |
4.92 |
4.94 |
3.0M |
| 2024-02-12 |
4.88 |
5.05 |
4.84 |
5.00 |
5.4M |
| 2024-02-09 |
4.76 |
4.88 |
4.74 |
4.86 |
1.8M |
| 2024-02-08 |
4.78 |
4.80 |
4.72 |
4.74 |
1.6M |
| 2024-02-07 |
4.90 |
4.90 |
4.70 |
4.78 |
5.2M |
| 2024-02-06 |
4.84 |
4.88 |
4.78 |
4.88 |
4.2M |
| 2024-02-05 |
4.74 |
4.82 |
4.68 |
4.82 |
2.9M |
| 2024-02-02 |
4.66 |
4.76 |
4.66 |
4.76 |
2.8M |
| 2024-02-01 |
4.60 |
4.66 |
4.60 |
4.64 |
1.7M |
| 2024-01-31 |
4.74 |
4.78 |
4.60 |
4.62 |
4.0M |
| 2024-01-30 |
4.66 |
4.78 |
4.66 |
4.72 |
5.8M |
| 2024-01-29 |
4.64 |
4.72 |
4.56 |
4.66 |
8.5M |
| 2024-01-26 |
4.80 |
4.86 |
4.66 |
4.70 |
4.9M |
| 2024-01-25 |
4.96 |
4.96 |
4.74 |
4.76 |
5.9M |
| 2024-01-24 |
4.78 |
4.98 |
4.74 |
4.98 |
5.7M |
| 2024-01-23 |
5.15 |
5.15 |
4.72 |
4.82 |
7.7M |
| 2024-01-22 |
5.05 |
5.25 |
5.05 |
5.15 |
2.4M |
| 2024-01-19 |
5.10 |
5.20 |
5.00 |
5.05 |
1.8M |
| 2024-01-18 |
4.94 |
5.15 |
4.94 |
5.10 |
2.9M |
| 2024-01-17 |
5.05 |
5.10 |
4.92 |
4.96 |
7.4M |
| 2024-01-16 |
5.20 |
5.20 |
5.05 |
5.10 |
1.4M |
| 2024-01-15 |
5.05 |
5.20 |
5.05 |
5.10 |
1.6M |
| 2024-01-12 |
5.10 |
5.15 |
5.00 |
5.05 |
1.8M |
| 2024-01-11 |
5.20 |
5.20 |
5.00 |
5.10 |
2.4M |
| 2024-01-10 |
5.05 |
5.10 |
4.90 |
5.10 |
3.8M |
| 2024-01-09 |
5.15 |
5.20 |
5.05 |
5.05 |
1.7M |
| 2024-01-08 |
5.15 |
5.25 |
5.05 |
5.10 |
2.0M |
| 2024-01-05 |
5.45 |
5.45 |
5.15 |
5.15 |
3.5M |
| 2024-01-04 |
5.20 |
5.40 |
5.15 |
5.40 |
4.1M |
| 2024-01-03 |
5.20 |
5.30 |
5.00 |
5.15 |
5.4M |
| 2024-01-02 |
5.00 |
5.20 |
5.00 |
5.15 |
5.3M |