| 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 |
| 2024-12-24 |
2,099.00 |
2,099.00 |
2,099.00 |
2,099.00 |
0.0M |
| 2024-12-20 |
2,095.00 |
2,100.04 |
2,095.00 |
2,100.04 |
0.0M |
| 2024-12-19 |
2,110.00 |
2,110.01 |
2,097.31 |
2,097.31 |
0.0M |
| 2024-12-16 |
2,211.50 |
2,211.50 |
2,211.50 |
2,211.50 |
0.0M |
| 2024-12-13 |
2,231.00 |
2,231.00 |
2,231.00 |
2,231.00 |
0.0M |
| 2024-12-10 |
2,292.00 |
2,298.00 |
2,292.00 |
2,298.00 |
0.0M |
| 2024-12-09 |
2,300.00 |
2,320.00 |
2,300.00 |
2,320.00 |
0.0M |
| 2024-12-06 |
2,280.00 |
2,280.00 |
2,264.00 |
2,264.27 |
0.0M |
| 2024-12-05 |
2,285.60 |
2,300.00 |
2,285.00 |
2,300.00 |
0.0M |
| 2024-12-04 |
2,330.00 |
2,330.00 |
2,330.00 |
2,330.00 |
0.0M |
| 2024-12-03 |
2,376.00 |
2,376.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2024-12-02 |
2,375.00 |
2,376.00 |
2,349.00 |
2,349.00 |
0.0M |
| 2024-11-29 |
2,384.00 |
2,400.00 |
2,380.20 |
2,390.00 |
0.0M |
| 2024-11-27 |
2,455.00 |
2,477.72 |
2,432.25 |
2,442.00 |
0.0M |
| 2024-11-26 |
2,375.00 |
2,375.00 |
2,375.00 |
2,375.00 |
0.0M |
| 2024-11-25 |
2,375.53 |
2,375.53 |
2,375.53 |
2,375.53 |
0.0M |
| 2024-11-13 |
2,324.00 |
2,395.00 |
2,324.00 |
2,395.00 |
0.0M |
| 2024-11-12 |
2,325.01 |
2,325.01 |
2,325.01 |
2,325.01 |
0.0M |
| 2024-11-08 |
2,300.00 |
2,325.00 |
2,298.00 |
2,325.00 |
0.0M |
| 2024-11-06 |
2,279.04 |
2,279.04 |
2,279.04 |
2,279.04 |
0.0M |
| 2024-11-04 |
2,277.00 |
2,277.00 |
2,277.00 |
2,277.00 |
0.0M |
| 2024-11-01 |
2,297.00 |
2,297.00 |
2,297.00 |
2,297.00 |
0.0M |
| 2024-10-30 |
2,343.30 |
2,343.30 |
2,343.30 |
2,343.30 |
0.0M |
| 2024-10-28 |
2,354.32 |
2,354.32 |
2,354.32 |
2,354.32 |
0.0M |
| 2024-10-23 |
2,324.00 |
2,337.01 |
2,324.00 |
2,337.01 |
0.0M |
| 2024-10-22 |
2,350.00 |
2,350.00 |
2,300.00 |
2,311.51 |
0.0M |
| 2024-10-18 |
2,481.97 |
2,481.97 |
2,481.97 |
2,481.97 |
0.0M |
| 2024-10-17 |
2,525.00 |
2,545.19 |
2,403.81 |
2,475.00 |
0.0M |
| 2024-10-16 |
2,529.00 |
2,531.00 |
2,529.00 |
2,531.00 |
0.0M |
| 2024-10-15 |
2,408.15 |
2,409.00 |
2,408.15 |
2,409.00 |
0.0M |
| 2024-10-11 |
2,322.00 |
2,322.00 |
2,322.00 |
2,322.00 |
0.0M |
| 2024-10-10 |
2,312.00 |
2,312.00 |
2,312.00 |
2,312.00 |
0.0M |
| 2024-10-09 |
2,297.50 |
2,297.50 |
2,297.50 |
2,297.50 |
0.0M |
| 2024-10-08 |
2,303.00 |
2,303.00 |
2,303.00 |
2,303.00 |
0.0M |
| 2024-10-07 |
2,318.00 |
2,318.00 |
2,318.00 |
2,318.00 |
0.0M |
| 2024-10-04 |
2,390.00 |
2,390.00 |
2,326.00 |
2,358.00 |
0.0M |
| 2024-09-25 |
2,457.23 |
2,457.23 |
2,385.95 |
2,385.95 |
0.0M |
| 2024-09-20 |
2,439.43 |
2,439.43 |
2,439.43 |
2,439.43 |
0.0M |
| 2024-09-19 |
2,485.00 |
2,485.00 |
2,485.00 |
2,485.00 |
0.0M |
| 2024-09-17 |
2,461.50 |
2,461.50 |
2,429.00 |
2,429.00 |
0.0M |
| 2024-09-11 |
2,581.60 |
2,595.98 |
2,581.60 |
2,595.98 |
0.0M |
| 2024-09-10 |
2,610.00 |
2,658.68 |
2,610.00 |
2,658.68 |
0.0M |
| 2024-09-05 |
2,534.00 |
2,534.00 |
2,534.00 |
2,534.00 |
0.0M |
| 2024-09-04 |
2,470.51 |
2,544.00 |
2,470.51 |
2,542.22 |
0.0M |
| 2024-09-03 |
2,535.00 |
2,545.00 |
2,535.00 |
2,545.00 |
0.0M |
| 2024-08-29 |
2,483.00 |
2,495.00 |
2,475.35 |
2,485.45 |
0.0M |
| 2024-08-28 |
2,480.00 |
2,500.00 |
2,480.00 |
2,487.00 |
0.0M |
| 2024-08-26 |
2,485.00 |
2,500.00 |
2,485.00 |
2,491.60 |
0.0M |
| 2024-08-23 |
2,500.00 |
2,500.00 |
2,465.00 |
2,465.00 |
0.0M |
| 2024-08-22 |
2,445.00 |
2,447.00 |
2,442.00 |
2,447.00 |
0.0M |
| 2024-08-21 |
2,418.50 |
2,418.50 |
2,418.50 |
2,418.50 |
0.0M |
| 2024-08-19 |
2,333.00 |
2,333.00 |
2,333.00 |
2,333.00 |
0.0M |
| 2024-08-16 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2024-08-14 |
2,315.00 |
2,340.00 |
2,315.00 |
2,340.00 |
0.0M |
| 2024-08-13 |
2,331.00 |
2,331.00 |
2,331.00 |
2,331.00 |
0.0M |
| 2024-08-12 |
2,267.00 |
2,267.00 |
2,267.00 |
2,267.00 |
0.0M |
| 2024-08-09 |
2,325.00 |
2,325.00 |
2,325.00 |
2,325.00 |
0.0M |
| 2024-08-07 |
2,328.19 |
2,338.50 |
2,328.19 |
2,338.50 |
0.0M |
| 2024-08-06 |
2,370.21 |
2,370.21 |
2,370.21 |
2,370.21 |
0.0M |
| 2024-08-05 |
2,349.29 |
2,349.29 |
2,349.29 |
2,349.29 |
0.0M |
| 2024-08-01 |
2,362.00 |
2,362.00 |
2,340.61 |
2,340.61 |
0.0M |
| 2024-07-31 |
2,300.00 |
2,383.40 |
2,300.00 |
2,378.00 |
0.0M |
| 2024-07-30 |
2,353.00 |
2,353.00 |
2,353.00 |
2,353.00 |
0.0M |
| 2024-07-29 |
2,261.35 |
2,261.35 |
2,261.35 |
2,261.35 |
0.0M |
| 2024-07-26 |
2,246.00 |
2,275.00 |
2,240.00 |
2,275.00 |
0.0M |
| 2024-07-25 |
2,250.00 |
2,250.00 |
2,228.00 |
2,228.00 |
0.0M |
| 2024-07-24 |
2,318.00 |
2,318.00 |
2,298.00 |
2,298.00 |
0.0M |
| 2024-07-19 |
2,192.20 |
2,237.00 |
2,192.20 |
2,237.00 |
0.0M |
| 2024-07-17 |
2,269.27 |
2,287.59 |
2,269.27 |
2,287.59 |
0.0M |
| 2024-07-15 |
2,149.85 |
2,149.85 |
2,149.85 |
2,149.85 |
0.0M |
| 2024-07-12 |
2,160.00 |
2,160.48 |
2,130.72 |
2,130.72 |
0.0M |
| 2024-07-11 |
2,128.00 |
2,128.00 |
2,128.00 |
2,128.00 |
0.0M |
| 2024-07-05 |
2,064.50 |
2,071.85 |
2,064.50 |
2,071.85 |
0.0M |
| 2024-07-03 |
2,048.00 |
2,048.00 |
2,048.00 |
2,048.00 |
0.0M |
| 2024-07-02 |
2,050.00 |
2,058.00 |
2,045.00 |
2,045.00 |
0.0M |
| 2024-06-24 |
2,005.00 |
2,024.70 |
2,005.00 |
2,024.70 |
0.0M |
| 2024-06-21 |
1,995.30 |
1,995.30 |
1,985.90 |
1,985.90 |
0.0M |
| 2024-06-05 |
1,900.00 |
1,900.00 |
1,899.00 |
1,899.00 |
0.0M |
| 2024-06-03 |
1,897.38 |
1,897.38 |
1,897.38 |
1,897.38 |
0.0M |
| 2024-05-30 |
1,780.35 |
1,811.50 |
1,780.35 |
1,811.50 |
0.0M |
| 2024-05-29 |
1,766.16 |
1,766.16 |
1,766.16 |
1,766.16 |
0.0M |
| 2024-05-28 |
1,750.00 |
1,750.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2024-05-24 |
1,775.84 |
1,775.84 |
1,775.84 |
1,775.84 |
0.0M |
| 2024-05-21 |
1,860.00 |
1,860.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2024-05-15 |
1,839.00 |
1,839.00 |
1,839.00 |
1,839.00 |
0.0M |
| 2024-05-14 |
1,834.10 |
1,835.00 |
1,834.10 |
1,835.00 |
0.0M |
| 2024-05-13 |
1,808.30 |
1,808.30 |
1,808.30 |
1,808.30 |
0.0M |
| 2024-05-07 |
1,815.00 |
1,825.00 |
1,813.80 |
1,825.00 |
0.0M |
| 2024-05-06 |
1,792.00 |
1,792.00 |
1,769.00 |
1,769.00 |
0.0M |
| 2024-05-03 |
1,810.00 |
1,810.00 |
1,793.50 |
1,793.50 |
0.0M |
| 2024-04-30 |
1,782.00 |
1,797.60 |
1,782.00 |
1,797.60 |
0.0M |
| 2024-04-26 |
1,786.50 |
1,786.50 |
1,786.50 |
1,786.50 |
0.0M |
| 2024-04-24 |
1,780.00 |
1,780.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2024-04-19 |
1,810.10 |
1,810.10 |
1,810.10 |
1,810.10 |
0.0M |
| 2024-04-18 |
1,782.50 |
1,782.50 |
1,782.50 |
1,782.50 |
0.0M |
| 2024-04-12 |
2,003.00 |
2,003.00 |
1,975.00 |
1,978.36 |
0.0M |
| 2024-04-10 |
1,982.00 |
1,982.00 |
1,982.00 |
1,982.00 |
0.0M |
| 2024-04-05 |
2,056.96 |
2,056.96 |
2,053.22 |
2,053.22 |
0.0M |
| 2024-04-04 |
2,112.15 |
2,112.15 |
2,112.15 |
2,112.15 |
0.0M |
| 2024-04-03 |
2,093.00 |
2,093.00 |
2,093.00 |
2,093.00 |
0.0M |
| 2024-04-01 |
2,132.00 |
2,132.00 |
2,132.00 |
2,132.00 |
0.0M |
| 2024-03-26 |
2,150.90 |
2,150.90 |
2,104.00 |
2,104.00 |
0.0M |
| 2024-03-25 |
2,137.60 |
2,137.60 |
2,137.60 |
2,137.60 |
0.0M |
| 2024-03-22 |
2,179.76 |
2,218.49 |
2,163.72 |
2,218.46 |
0.0M |
| 2024-03-21 |
2,176.50 |
2,179.76 |
2,176.50 |
2,179.76 |
0.0M |
| 2024-03-14 |
2,163.29 |
2,163.29 |
2,163.29 |
2,163.29 |
0.0M |
| 2024-03-08 |
2,273.00 |
2,273.00 |
2,268.00 |
2,268.00 |
0.0M |
| 2024-03-07 |
2,241.69 |
2,241.69 |
2,235.00 |
2,235.00 |
0.0M |
| 2024-02-27 |
2,286.25 |
2,286.25 |
2,273.00 |
2,273.00 |
0.0M |
| 2024-02-21 |
2,273.31 |
2,273.31 |
2,273.31 |
2,273.31 |
0.0M |
| 2024-02-20 |
2,275.64 |
2,275.64 |
2,275.64 |
2,275.64 |
0.0M |
| 2024-02-12 |
2,257.50 |
2,257.50 |
2,257.50 |
2,257.50 |
0.0M |
| 2024-02-01 |
2,216.00 |
2,216.00 |
2,216.00 |
2,216.00 |
0.0M |
| 2024-01-29 |
2,191.19 |
2,191.19 |
2,191.19 |
2,191.19 |
0.0M |
| 2024-01-25 |
2,172.96 |
2,172.96 |
2,172.96 |
2,172.96 |
0.0M |
| 2024-01-23 |
2,219.29 |
2,219.29 |
2,219.29 |
2,219.29 |
0.0M |
| 2024-01-12 |
2,314.83 |
2,314.83 |
2,236.00 |
2,236.00 |
0.0M |
| 2024-01-10 |
2,281.00 |
2,281.00 |
2,281.00 |
2,281.00 |
0.0M |
| 2024-01-05 |
2,225.00 |
2,225.00 |
2,225.00 |
2,225.00 |
0.0M |
| 2024-01-04 |
2,211.72 |
2,223.00 |
2,211.72 |
2,223.00 |
0.0M |