| 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 |
23.19 |
23.38 |
23.10 |
23.10 |
0.0M |
| 2024-12-30 |
23.26 |
23.40 |
23.26 |
23.40 |
0.0M |
| 2024-12-27 |
23.38 |
23.38 |
23.15 |
23.32 |
0.0M |
| 2024-12-24 |
23.13 |
23.20 |
23.13 |
23.17 |
0.0M |
| 2024-12-23 |
23.65 |
23.66 |
23.23 |
23.31 |
0.0M |
| 2024-12-20 |
23.38 |
23.57 |
23.36 |
23.36 |
0.0M |
| 2024-12-19 |
23.46 |
23.46 |
23.38 |
23.38 |
0.0M |
| 2024-12-18 |
23.67 |
23.80 |
23.46 |
23.46 |
0.0M |
| 2024-12-17 |
23.55 |
23.89 |
23.55 |
23.89 |
0.0M |
| 2024-12-16 |
23.89 |
23.89 |
23.55 |
23.55 |
0.0M |
| 2024-12-13 |
23.76 |
23.76 |
23.76 |
23.76 |
0.0M |
| 2024-12-12 |
23.45 |
23.45 |
23.45 |
23.45 |
0.0M |
| 2024-12-11 |
23.67 |
23.67 |
23.38 |
23.45 |
0.0M |
| 2024-12-10 |
23.70 |
23.71 |
23.61 |
23.63 |
0.0M |
| 2024-12-09 |
23.58 |
23.61 |
23.58 |
23.61 |
0.0M |
| 2024-12-06 |
23.50 |
23.55 |
23.50 |
23.55 |
0.0M |
| 2024-12-05 |
23.73 |
23.78 |
23.73 |
23.78 |
0.0M |
| 2024-12-04 |
23.54 |
23.54 |
23.54 |
23.54 |
0.0M |
| 2024-12-03 |
23.47 |
23.86 |
23.47 |
23.86 |
0.0M |
| 2024-12-02 |
23.73 |
23.88 |
23.50 |
23.59 |
0.0M |
| 2024-11-27 |
23.68 |
23.68 |
23.63 |
23.67 |
0.0M |
| 2024-11-26 |
23.65 |
23.67 |
23.65 |
23.67 |
0.0M |
| 2024-11-25 |
23.76 |
23.76 |
23.68 |
23.68 |
0.0M |
| 2024-11-22 |
23.50 |
23.50 |
23.50 |
23.50 |
0.0M |
| 2024-11-21 |
23.60 |
23.60 |
23.50 |
23.50 |
0.0M |
| 2024-11-20 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2024-11-19 |
23.53 |
23.53 |
23.53 |
23.53 |
0.0M |
| 2024-11-18 |
23.45 |
23.45 |
23.45 |
23.45 |
0.0M |
| 2024-11-14 |
23.90 |
23.90 |
23.90 |
23.90 |
0.0M |
| 2024-11-13 |
23.64 |
23.64 |
23.42 |
23.42 |
0.0M |
| 2024-11-12 |
24.14 |
24.14 |
24.14 |
24.14 |
0.0M |
| 2024-11-08 |
23.64 |
23.64 |
23.64 |
23.64 |
0.0M |
| 2024-11-07 |
23.72 |
23.72 |
23.60 |
23.60 |
0.0M |
| 2024-11-06 |
23.94 |
24.00 |
23.94 |
24.00 |
0.0M |
| 2024-11-05 |
23.70 |
23.70 |
23.60 |
23.60 |
0.0M |
| 2024-11-04 |
23.82 |
23.83 |
23.80 |
23.80 |
0.0M |
| 2024-10-31 |
23.79 |
23.79 |
23.79 |
23.79 |
0.0M |
| 2024-10-28 |
23.88 |
23.88 |
23.66 |
23.79 |
0.0M |
| 2024-10-25 |
23.97 |
23.97 |
23.73 |
23.73 |
0.0M |
| 2024-10-22 |
24.20 |
24.20 |
24.20 |
24.20 |
0.0M |
| 2024-10-21 |
24.00 |
24.14 |
23.90 |
24.10 |
0.0M |
| 2024-10-17 |
23.66 |
23.66 |
23.66 |
23.66 |
0.0M |
| 2024-10-16 |
23.80 |
23.80 |
23.65 |
23.65 |
0.0M |
| 2024-10-15 |
24.10 |
24.50 |
24.10 |
24.48 |
0.0M |
| 2024-10-14 |
23.81 |
23.94 |
23.81 |
23.94 |
0.0M |
| 2024-10-11 |
23.65 |
24.98 |
23.42 |
23.60 |
0.0M |
| 2024-10-10 |
23.32 |
23.60 |
23.32 |
23.60 |
0.0M |
| 2024-10-09 |
23.29 |
23.30 |
23.29 |
23.30 |
0.0M |
| 2024-10-08 |
23.64 |
23.76 |
23.40 |
23.40 |
0.0M |
| 2024-10-07 |
23.50 |
23.64 |
23.50 |
23.64 |
0.0M |
| 2024-10-04 |
23.25 |
23.25 |
23.25 |
23.25 |
0.0M |
| 2024-10-03 |
23.63 |
23.64 |
23.50 |
23.64 |
0.0M |
| 2024-10-02 |
23.57 |
23.66 |
23.54 |
23.55 |
0.0M |
| 2024-10-01 |
23.67 |
23.67 |
23.43 |
23.44 |
0.0M |
| 2024-09-30 |
23.35 |
23.67 |
23.13 |
23.67 |
0.0M |
| 2024-09-27 |
23.13 |
23.53 |
23.13 |
23.53 |
0.0M |
| 2024-09-26 |
23.50 |
23.53 |
23.30 |
23.53 |
0.0M |
| 2024-09-25 |
23.35 |
23.53 |
23.13 |
23.53 |
0.0M |
| 2024-09-23 |
23.30 |
23.54 |
23.29 |
23.33 |
0.0M |
| 2024-09-20 |
23.57 |
23.60 |
23.45 |
23.45 |
0.0M |
| 2024-09-19 |
23.35 |
23.60 |
23.35 |
23.60 |
0.0M |
| 2024-09-17 |
23.38 |
23.40 |
23.31 |
23.35 |
0.0M |
| 2024-09-16 |
23.65 |
23.96 |
23.36 |
23.68 |
0.0M |
| 2024-09-12 |
23.14 |
23.14 |
23.04 |
23.04 |
0.0M |
| 2024-09-11 |
23.00 |
23.15 |
23.00 |
23.15 |
0.0M |
| 2024-09-10 |
23.09 |
23.13 |
23.09 |
23.13 |
0.0M |
| 2024-09-09 |
22.87 |
22.87 |
22.87 |
22.87 |
0.0M |
| 2024-09-05 |
23.00 |
23.00 |
22.88 |
22.88 |
0.0M |
| 2024-09-04 |
22.82 |
23.01 |
22.82 |
23.01 |
0.0M |
| 2024-09-03 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-08-30 |
23.02 |
23.02 |
22.82 |
22.95 |
0.0M |
| 2024-08-29 |
23.02 |
23.02 |
23.02 |
23.02 |
0.0M |
| 2024-08-26 |
23.01 |
23.05 |
23.01 |
23.01 |
0.0M |
| 2024-08-23 |
22.95 |
23.00 |
22.95 |
23.00 |
0.0M |
| 2024-08-21 |
23.00 |
23.03 |
23.00 |
23.03 |
0.0M |
| 2024-08-19 |
22.88 |
23.04 |
22.88 |
22.93 |
0.0M |
| 2024-08-16 |
22.82 |
23.09 |
22.68 |
23.09 |
0.0M |
| 2024-08-15 |
22.64 |
22.64 |
22.64 |
22.64 |
0.0M |
| 2024-08-14 |
22.66 |
22.66 |
22.66 |
22.66 |
0.0M |
| 2024-08-13 |
22.63 |
22.66 |
22.63 |
22.66 |
0.0M |
| 2024-08-12 |
22.64 |
22.64 |
22.64 |
22.64 |
0.0M |
| 2024-08-08 |
22.86 |
22.86 |
22.74 |
22.80 |
0.0M |
| 2024-08-07 |
22.79 |
22.88 |
22.79 |
22.85 |
0.0M |
| 2024-08-06 |
22.58 |
22.74 |
22.52 |
22.74 |
0.0M |
| 2024-08-05 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2024-08-02 |
22.85 |
22.85 |
22.77 |
22.77 |
0.0M |
| 2024-08-01 |
22.87 |
22.87 |
22.81 |
22.87 |
0.0M |
| 2024-07-31 |
22.78 |
22.79 |
22.78 |
22.79 |
0.0M |
| 2024-07-30 |
22.83 |
22.83 |
22.56 |
22.75 |
0.0M |
| 2024-07-29 |
22.71 |
22.77 |
22.71 |
22.77 |
0.0M |
| 2024-07-26 |
22.70 |
22.80 |
22.70 |
22.80 |
0.0M |
| 2024-07-24 |
22.73 |
22.73 |
22.54 |
22.54 |
0.0M |
| 2024-07-23 |
22.70 |
22.85 |
22.70 |
22.84 |
0.0M |
| 2024-07-22 |
22.92 |
22.92 |
22.64 |
22.70 |
0.0M |
| 2024-07-19 |
22.79 |
22.93 |
22.79 |
22.93 |
0.0M |
| 2024-07-18 |
22.75 |
22.86 |
22.75 |
22.78 |
0.0M |
| 2024-07-17 |
22.77 |
22.77 |
22.77 |
22.77 |
0.0M |
| 2024-07-15 |
22.75 |
22.93 |
22.75 |
22.93 |
0.0M |
| 2024-07-12 |
22.79 |
22.79 |
22.79 |
22.79 |
0.0M |
| 2024-07-11 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-07-10 |
22.82 |
22.82 |
22.75 |
22.79 |
0.0M |
| 2024-07-09 |
22.65 |
22.82 |
22.65 |
22.82 |
0.0M |
| 2024-07-08 |
22.69 |
22.69 |
22.69 |
22.69 |
0.0M |
| 2024-07-05 |
22.42 |
22.72 |
22.42 |
22.72 |
0.0M |
| 2024-07-03 |
22.59 |
22.59 |
22.59 |
22.59 |
0.0M |
| 2024-07-02 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-07-01 |
22.75 |
22.75 |
22.59 |
22.59 |
0.0M |
| 2024-06-28 |
22.75 |
22.76 |
22.57 |
22.76 |
0.0M |
| 2024-06-27 |
22.54 |
22.77 |
22.54 |
22.69 |
0.0M |
| 2024-06-26 |
22.54 |
22.54 |
22.48 |
22.48 |
0.0M |
| 2024-06-25 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2024-06-24 |
22.55 |
22.55 |
22.40 |
22.40 |
0.0M |
| 2024-06-21 |
22.57 |
22.61 |
22.45 |
22.57 |
0.0M |
| 2024-06-20 |
22.78 |
22.79 |
22.75 |
22.75 |
0.0M |
| 2024-06-18 |
22.82 |
22.82 |
22.82 |
22.82 |
0.0M |
| 2024-06-17 |
22.80 |
22.83 |
22.80 |
22.80 |
0.0M |
| 2024-06-14 |
22.74 |
22.79 |
22.74 |
22.79 |
0.0M |
| 2024-06-13 |
22.75 |
22.75 |
22.73 |
22.74 |
0.0M |
| 2024-06-12 |
22.79 |
22.79 |
22.75 |
22.75 |
0.0M |
| 2024-06-11 |
22.77 |
22.79 |
22.74 |
22.79 |
0.0M |
| 2024-06-10 |
22.78 |
22.79 |
22.70 |
22.75 |
0.0M |
| 2024-06-07 |
22.45 |
22.78 |
22.45 |
22.75 |
0.0M |
| 2024-06-06 |
22.47 |
22.60 |
22.47 |
22.60 |
0.0M |
| 2024-06-05 |
22.37 |
22.50 |
22.32 |
22.39 |
0.0M |
| 2024-06-04 |
22.45 |
22.50 |
22.45 |
22.50 |
0.0M |
| 2024-06-03 |
22.38 |
22.56 |
22.38 |
22.41 |
0.0M |
| 2024-05-31 |
22.44 |
22.44 |
22.34 |
22.34 |
0.0M |
| 2024-05-30 |
22.36 |
22.43 |
22.30 |
22.34 |
0.0M |
| 2024-05-29 |
22.46 |
22.46 |
22.24 |
22.31 |
0.0M |
| 2024-05-28 |
22.47 |
22.47 |
22.31 |
22.31 |
0.0M |
| 2024-05-24 |
22.38 |
22.45 |
22.38 |
22.40 |
0.0M |
| 2024-05-23 |
22.28 |
22.28 |
22.28 |
22.28 |
0.0M |
| 2024-05-22 |
22.28 |
22.41 |
22.26 |
22.28 |
0.0M |
| 2024-05-21 |
22.40 |
22.41 |
22.25 |
22.27 |
0.0M |
| 2024-05-20 |
22.28 |
22.44 |
22.28 |
22.44 |
0.0M |
| 2024-05-17 |
22.25 |
22.33 |
22.11 |
22.28 |
0.0M |
| 2024-05-16 |
22.21 |
22.21 |
22.21 |
22.21 |
0.0M |
| 2024-05-15 |
22.11 |
22.17 |
22.11 |
22.17 |
0.0M |
| 2024-05-14 |
22.08 |
22.33 |
22.07 |
22.19 |
0.0M |
| 2024-05-13 |
22.35 |
22.35 |
22.33 |
22.33 |
0.0M |
| 2024-05-10 |
22.37 |
22.37 |
22.37 |
22.37 |
0.0M |
| 2024-05-09 |
22.20 |
22.26 |
22.20 |
22.23 |
0.0M |
| 2024-05-08 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-05-07 |
22.20 |
22.30 |
22.20 |
22.29 |
0.0M |
| 2024-05-06 |
22.28 |
22.28 |
22.25 |
22.25 |
0.0M |
| 2024-05-03 |
22.21 |
22.29 |
22.21 |
22.21 |
0.0M |
| 2024-05-02 |
22.25 |
22.27 |
22.11 |
22.19 |
0.0M |
| 2024-05-01 |
22.08 |
22.08 |
22.08 |
22.08 |
0.0M |
| 2024-04-30 |
22.07 |
22.07 |
22.07 |
22.07 |
0.0M |
| 2024-04-29 |
22.01 |
22.18 |
22.01 |
22.07 |
0.0M |
| 2024-04-26 |
22.12 |
22.12 |
22.04 |
22.05 |
0.0M |
| 2024-04-25 |
22.08 |
22.24 |
21.88 |
22.15 |
0.0M |
| 2024-04-24 |
22.11 |
22.32 |
22.08 |
22.08 |
0.0M |
| 2024-04-23 |
22.04 |
22.04 |
22.04 |
22.04 |
0.0M |
| 2024-04-22 |
22.04 |
22.09 |
21.90 |
22.02 |
0.0M |
| 2024-04-19 |
22.03 |
22.30 |
22.02 |
22.18 |
0.0M |
| 2024-04-18 |
21.99 |
22.19 |
21.99 |
22.16 |
0.0M |
| 2024-04-17 |
22.15 |
22.15 |
22.14 |
22.14 |
0.0M |
| 2024-04-16 |
22.14 |
22.16 |
22.05 |
22.16 |
0.0M |
| 2024-04-15 |
22.33 |
22.33 |
22.13 |
22.13 |
0.0M |
| 2024-04-11 |
22.17 |
22.21 |
22.07 |
22.21 |
0.0M |
| 2024-04-10 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-04-09 |
22.28 |
22.28 |
22.25 |
22.25 |
0.0M |
| 2024-04-08 |
22.28 |
22.28 |
22.28 |
22.28 |
0.0M |
| 2024-04-05 |
22.31 |
22.31 |
22.20 |
22.22 |
0.0M |
| 2024-04-04 |
22.16 |
22.30 |
22.16 |
22.30 |
0.0M |
| 2024-04-03 |
22.20 |
22.20 |
22.11 |
22.19 |
0.0M |
| 2024-04-02 |
22.21 |
22.30 |
22.20 |
22.20 |
0.0M |
| 2024-04-01 |
22.11 |
22.31 |
22.11 |
22.31 |
0.0M |
| 2024-03-28 |
22.11 |
22.12 |
22.11 |
22.12 |
0.0M |
| 2024-03-27 |
22.13 |
22.32 |
22.04 |
22.32 |
0.0M |
| 2024-03-26 |
22.16 |
22.23 |
22.13 |
22.14 |
0.0M |
| 2024-03-25 |
22.13 |
22.17 |
22.10 |
22.17 |
0.0M |
| 2024-03-22 |
22.08 |
22.32 |
22.08 |
22.29 |
0.0M |
| 2024-03-21 |
22.35 |
22.35 |
22.05 |
22.09 |
0.0M |
| 2024-03-20 |
22.33 |
22.37 |
22.00 |
22.00 |
0.0M |
| 2024-03-19 |
22.22 |
22.35 |
22.20 |
22.33 |
0.0M |
| 2024-03-18 |
22.17 |
22.25 |
22.16 |
22.25 |
0.0M |
| 2024-03-15 |
22.31 |
22.31 |
22.16 |
22.16 |
0.0M |
| 2024-03-14 |
22.49 |
22.67 |
22.48 |
22.53 |
0.0M |
| 2024-03-13 |
22.56 |
22.56 |
22.35 |
22.35 |
0.0M |
| 2024-03-12 |
22.46 |
22.48 |
22.26 |
22.26 |
0.0M |
| 2024-03-11 |
22.44 |
22.49 |
22.44 |
22.47 |
0.0M |
| 2024-03-08 |
22.29 |
22.46 |
22.29 |
22.46 |
0.0M |
| 2024-03-07 |
22.48 |
22.48 |
22.40 |
22.40 |
0.0M |
| 2024-03-06 |
22.32 |
22.32 |
22.32 |
22.32 |
0.0M |
| 2024-03-05 |
22.25 |
22.25 |
22.25 |
22.25 |
0.0M |
| 2024-03-04 |
22.33 |
22.34 |
22.30 |
22.30 |
0.0M |
| 2024-03-01 |
22.35 |
22.35 |
22.30 |
22.30 |
0.0M |
| 2024-02-28 |
22.35 |
22.35 |
22.35 |
22.35 |
0.0M |
| 2024-02-27 |
22.35 |
22.35 |
22.35 |
22.35 |
0.0M |
| 2024-02-26 |
22.17 |
22.48 |
22.17 |
22.25 |
0.0M |
| 2024-02-23 |
22.23 |
22.29 |
22.23 |
22.25 |
0.0M |
| 2024-02-21 |
22.39 |
22.39 |
22.18 |
22.35 |
0.0M |
| 2024-02-20 |
22.40 |
22.40 |
22.15 |
22.36 |
0.0M |
| 2024-02-16 |
22.17 |
22.17 |
22.11 |
22.15 |
0.0M |
| 2024-02-14 |
22.10 |
22.16 |
22.03 |
22.16 |
0.0M |
| 2024-02-13 |
22.15 |
22.40 |
22.03 |
22.14 |
0.0M |
| 2024-02-12 |
22.18 |
22.29 |
22.17 |
22.18 |
0.0M |
| 2024-02-09 |
22.30 |
22.36 |
22.30 |
22.36 |
0.0M |
| 2024-02-08 |
22.18 |
22.31 |
22.18 |
22.31 |
0.0M |
| 2024-02-07 |
22.18 |
22.18 |
22.15 |
22.15 |
0.0M |
| 2024-02-06 |
22.39 |
22.39 |
22.15 |
22.29 |
0.0M |
| 2024-02-02 |
22.22 |
22.37 |
22.21 |
22.37 |
0.0M |
| 2024-02-01 |
22.24 |
22.24 |
22.21 |
22.22 |
0.0M |
| 2024-01-31 |
22.35 |
22.35 |
22.24 |
22.24 |
0.0M |
| 2024-01-30 |
22.17 |
22.34 |
22.13 |
22.34 |
0.0M |
| 2024-01-29 |
22.13 |
22.50 |
22.13 |
22.25 |
0.0M |
| 2024-01-26 |
22.14 |
22.37 |
22.00 |
22.07 |
0.0M |
| 2024-01-25 |
22.13 |
22.13 |
22.13 |
22.13 |
0.0M |
| 2024-01-23 |
22.51 |
22.71 |
22.50 |
22.71 |
0.0M |
| 2024-01-22 |
22.60 |
22.99 |
22.30 |
22.64 |
0.0M |
| 2024-01-19 |
22.30 |
22.32 |
22.01 |
22.01 |
0.0M |
| 2024-01-18 |
22.00 |
22.25 |
22.00 |
22.14 |
0.0M |
| 2024-01-17 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-01-16 |
22.30 |
22.30 |
22.20 |
22.20 |
0.0M |
| 2024-01-12 |
22.20 |
22.26 |
22.20 |
22.20 |
0.0M |
| 2024-01-11 |
22.00 |
22.30 |
21.93 |
22.30 |
0.0M |
| 2024-01-10 |
21.93 |
21.93 |
21.93 |
21.93 |
0.0M |
| 2024-01-08 |
21.93 |
21.93 |
21.88 |
21.88 |
0.0M |
| 2024-01-05 |
22.08 |
22.08 |
21.85 |
22.07 |
0.0M |
| 2024-01-04 |
22.10 |
22.10 |
22.10 |
22.10 |
0.0M |
| 2024-01-03 |
22.30 |
22.30 |
22.08 |
22.08 |
0.0M |
| 2024-01-02 |
22.08 |
22.30 |
22.08 |
22.30 |
0.0M |