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
2023-12-29 6.44 6.44 6.38 6.42 0.1M
2023-12-28 6.40 6.44 6.38 6.41 0.1M
2023-12-27 6.37 6.44 6.37 6.40 0.1M
2023-12-26 6.35 6.40 6.35 6.38 0.1M
2023-12-22 6.40 6.50 6.34 6.34 0.2M
2023-12-21 6.48 6.54 6.40 6.40 0.1M
2023-12-20 6.49 6.55 6.47 6.47 0.0M
2023-12-19 6.54 6.56 6.52 6.52 0.1M
2023-12-18 6.56 6.58 6.52 6.58 0.0M
2023-12-15 6.65 6.66 6.56 6.63 0.1M
2023-12-14 6.59 6.69 6.56 6.63 0.1M
2023-12-13 6.43 6.59 6.40 6.59 0.1M
2023-12-12 6.33 6.41 6.33 6.39 0.1M
2023-12-11 6.56 6.56 6.37 6.41 0.1M
2023-12-08 6.56 6.62 6.51 6.55 0.1M
2023-12-07 6.56 6.59 6.51 6.57 0.0M
2023-12-06 6.55 6.58 6.50 6.52 0.1M
2023-12-05 6.50 6.54 6.43 6.54 0.1M
2023-12-04 6.39 6.42 6.38 6.42 0.0M
2023-12-01 6.30 6.40 6.30 6.39 0.0M
2023-11-30 6.31 6.36 6.27 6.34 0.1M
2023-11-29 6.23 6.30 6.23 6.25 0.0M
2023-11-28 6.22 6.27 6.22 6.23 0.0M
2023-11-27 6.25 6.28 6.22 6.22 0.1M
2023-11-24 6.23 6.27 6.23 6.26 0.0M
2023-11-22 6.20 6.25 6.20 6.23 0.0M
2023-11-21 6.22 6.28 6.20 6.20 0.0M
2023-11-20 6.23 6.28 6.23 6.25 0.0M
2023-11-17 6.28 6.30 6.22 6.23 0.0M
2023-11-16 6.37 6.37 6.31 6.33 0.0M
2023-11-15 6.29 6.37 6.28 6.33 0.0M
2023-11-14 6.23 6.38 6.23 6.31 0.0M
2023-11-13 6.19 6.23 6.18 6.18 0.0M
2023-11-10 6.23 6.23 6.18 6.23 0.0M
2023-11-09 6.21 6.22 6.14 6.16 0.1M
2023-11-08 6.16 6.25 6.15 6.17 0.1M
2023-11-07 6.13 6.25 6.08 6.19 0.1M
2023-11-06 6.17 6.17 6.09 6.12 0.1M
2023-11-03 6.08 6.13 6.06 6.12 0.1M
2023-11-02 5.95 6.02 5.95 6.02 0.1M
2023-11-01 5.93 5.97 5.85 5.91 0.1M
2023-10-31 5.86 5.86 5.79 5.81 0.1M
2023-10-30 5.72 5.79 5.72 5.78 0.0M
2023-10-27 5.74 5.76 5.71 5.72 0.0M
2023-10-26 5.77 5.77 5.72 5.73 0.0M
2023-10-25 5.79 5.81 5.73 5.73 0.0M
2023-10-24 5.78 5.85 5.78 5.82 0.0M
2023-10-23 5.83 5.83 5.78 5.78 0.1M
2023-10-20 5.88 5.91 5.85 5.85 0.0M
2023-10-19 5.90 6.00 5.89 5.90 0.1M
2023-10-18 6.08 6.08 6.00 6.03 0.1M
2023-10-17 6.05 6.08 6.01 6.05 0.1M
2023-10-16 6.06 6.10 6.04 6.04 0.1M
2023-10-13 6.07 6.09 6.02 6.03 0.1M
2023-10-12 6.09 6.09 6.04 6.04 0.0M
2023-10-11 6.10 6.14 6.04 6.07 0.1M
2023-10-10 6.04 6.13 6.04 6.12 0.0M
2023-10-09 5.97 6.07 5.84 6.06 0.0M
2023-10-06 5.96 6.05 5.96 6.02 0.0M
2023-10-05 6.00 6.06 6.00 6.00 0.1M
2023-10-04 6.04 6.06 6.00 6.01 0.0M
2023-10-03 6.08 6.10 6.01 6.02 0.0M
2023-10-02 6.21 6.22 6.00 6.07 0.2M
2023-09-29 6.29 6.29 6.19 6.19 0.1M
2023-09-28 6.26 6.27 6.22 6.24 0.0M
2023-09-27 6.27 6.29 6.21 6.23 0.0M
2023-09-26 6.28 6.31 6.23 6.23 0.0M
2023-09-25 6.35 6.38 6.29 6.30 0.0M
2023-09-22 6.32 6.42 6.31 6.38 0.0M
2023-09-21 6.37 6.45 6.30 6.30 0.1M
2023-09-20 6.54 6.60 6.37 6.43 0.1M
2023-09-19 6.58 6.58 6.53 6.55 0.0M
2023-09-18 6.63 6.66 6.60 6.62 0.0M
2023-09-15 6.66 6.69 6.59 6.63 0.0M
2023-09-14 6.67 6.67 6.57 6.65 0.0M
2023-09-13 6.65 6.73 6.59 6.64 0.1M
2023-09-12 6.54 6.64 6.54 6.61 0.0M
2023-09-11 6.53 6.62 6.53 6.58 0.0M
2023-09-08 6.63 6.70 6.48 6.53 0.1M
2023-09-07 6.64 6.69 6.62 6.65 0.0M
2023-09-06 6.74 6.75 6.61 6.69 0.0M
2023-09-05 6.68 6.75 6.66 6.74 0.1M
2023-09-01 6.80 6.80 6.65 6.68 0.0M
2023-08-31 6.77 6.77 6.62 6.76 0.1M
2023-08-30 6.64 6.80 6.60 6.74 0.1M
2023-08-29 6.67 6.70 6.59 6.68 0.2M
2023-08-28 6.64 6.70 6.58 6.65 0.1M
2023-08-25 6.57 6.72 6.56 6.67 0.1M
2023-08-24 6.63 6.63 6.54 6.62 0.1M
2023-08-23 6.54 6.64 6.51 6.63 0.1M
2023-08-22 6.55 6.58 6.50 6.50 0.1M
2023-08-21 6.56 6.60 6.50 6.59 0.1M
2023-08-18 6.65 6.70 6.57 6.66 0.0M
2023-08-17 6.63 6.73 6.57 6.65 0.1M
2023-08-16 6.72 6.72 6.57 6.65 0.1M
2023-08-15 6.69 6.75 6.67 6.69 0.0M
2023-08-14 6.63 6.81 6.59 6.74 0.1M
2023-08-11 6.53 6.72 6.53 6.69 0.1M
2023-08-10 6.53 6.62 6.52 6.57 0.1M
2023-08-09 6.51 6.56 6.50 6.55 0.1M
2023-08-08 6.48 6.51 6.45 6.51 0.0M
2023-08-07 6.46 6.52 6.42 6.48 0.1M
2023-08-04 6.48 6.50 6.45 6.47 0.0M
2023-08-03 6.48 6.48 6.42 6.44 0.0M
2023-08-02 6.50 6.50 6.43 6.46 0.1M
2023-08-01 6.51 6.53 6.47 6.50 0.0M
2023-07-31 6.50 6.55 6.50 6.52 0.0M
2023-07-28 6.49 6.50 6.39 6.47 0.1M
2023-07-27 6.49 6.52 6.41 6.42 0.0M
2023-07-26 6.43 6.49 6.40 6.43 0.0M
2023-07-25 6.47 6.53 6.41 6.43 0.1M
2023-07-24 6.48 6.50 6.45 6.49 0.0M
2023-07-21 6.42 6.48 6.42 6.44 0.0M
2023-07-20 6.44 6.47 6.40 6.43 0.0M
2023-07-19 6.52 6.52 6.34 6.46 0.1M
2023-07-18 6.52 6.60 6.52 6.57 0.0M
2023-07-17 6.60 6.60 6.49 6.49 0.1M
2023-07-14 6.61 6.61 6.50 6.55 0.0M
2023-07-13 6.58 6.64 6.53 6.57 0.0M
2023-07-12 6.50 6.63 6.46 6.60 0.1M
2023-07-11 6.41 6.49 6.41 6.46 0.1M
2023-07-10 6.35 6.42 6.35 6.41 0.1M
2023-07-07 6.38 6.41 6.37 6.40 0.1M
2023-07-06 6.43 6.43 6.35 6.35 0.0M
2023-07-05 6.46 6.50 6.43 6.43 0.1M
2023-07-03 6.42 6.53 6.38 6.51 0.0M
2023-06-30 6.47 6.48 6.40 6.48 0.1M
2023-06-29 6.36 6.42 6.35 6.40 0.0M
2023-06-28 6.33 6.37 6.30 6.36 0.0M
2023-06-27 6.31 6.33 6.28 6.32 0.0M
2023-06-26 6.28 6.31 6.28 6.29 0.0M
2023-06-23 6.24 6.30 6.24 6.26 0.1M
2023-06-22 6.26 6.30 6.25 6.25 0.1M
2023-06-21 6.32 6.32 6.27 6.28 0.0M
2023-06-20 6.34 6.35 6.27 6.28 0.1M
2023-06-16 6.37 6.38 6.32 6.34 0.0M
2023-06-15 6.37 6.37 6.32 6.36 0.1M
2023-06-14 6.35 6.35 6.29 6.32 0.0M
2023-06-13 6.36 6.38 6.29 6.30 0.1M
2023-06-12 6.33 6.35 6.33 6.34 0.0M
2023-06-09 6.31 6.34 6.30 6.31 0.0M
2023-06-08 6.30 6.30 6.27 6.29 0.0M
2023-06-07 6.28 6.29 6.22 6.28 0.0M
2023-06-06 6.27 6.27 6.23 6.25 0.0M
2023-06-05 6.27 6.27 6.22 6.25 0.0M
2023-06-02 6.22 6.26 6.19 6.25 0.1M
2023-06-01 6.11 6.20 6.11 6.18 0.0M
2023-05-31 6.21 6.21 6.12 6.14 0.1M
2023-05-30 6.14 6.17 6.12 6.15 0.0M
2023-05-26 6.13 6.17 6.10 6.16 0.1M
2023-05-25 6.14 6.14 6.08 6.12 0.0M
2023-05-24 6.13 6.13 6.08 6.09 0.1M
2023-05-23 6.13 6.15 6.11 6.11 0.1M
2023-05-22 6.16 6.18 6.14 6.15 0.1M
2023-05-19 6.19 6.22 6.16 6.16 0.1M
2023-05-18 6.13 6.20 6.13 6.18 0.1M
2023-05-17 6.21 6.25 6.19 6.23 0.1M
2023-05-16 6.22 6.25 6.17 6.20 0.1M
2023-05-15 6.20 6.26 6.20 6.23 0.1M
2023-05-12 6.21 6.25 6.20 6.21 0.0M
2023-05-11 6.26 6.27 6.21 6.23 0.0M
2023-05-10 6.24 6.28 6.22 6.25 0.0M
2023-05-09 6.30 6.30 6.24 6.24 0.0M
2023-05-08 6.27 6.30 6.25 6.26 0.0M
2023-05-05 6.26 6.30 6.24 6.27 0.0M
2023-05-04 6.24 6.25 6.16 6.19 0.1M
2023-05-03 6.23 6.28 6.23 6.25 0.1M
2023-05-02 6.31 6.31 6.20 6.21 0.1M
2023-05-01 6.35 6.40 6.28 6.29 0.1M
2023-04-28 6.44 6.44 6.30 6.33 0.2M
2023-04-27 6.34 6.40 6.32 6.39 0.0M
2023-04-26 6.30 6.37 6.30 6.32 0.0M
2023-04-25 6.36 6.36 6.27 6.31 0.1M
2023-04-24 6.39 6.42 6.35 6.38 0.1M
2023-04-21 6.41 6.42 6.35 6.36 0.1M
2023-04-20 6.43 6.51 6.40 6.42 0.1M
2023-04-19 6.56 6.58 6.42 6.44 0.1M
2023-04-18 6.59 6.69 6.52 6.58 0.1M
2023-04-17 6.56 6.71 6.46 6.69 0.1M
2023-04-14 6.65 6.66 6.57 6.58 0.0M
2023-04-13 6.49 6.62 6.49 6.60 0.1M
2023-04-12 6.47 6.50 6.46 6.49 0.0M
2023-04-11 6.39 6.49 6.39 6.46 0.1M
2023-04-10 6.42 6.42 6.38 6.40 0.1M
2023-04-06 6.40 6.46 6.39 6.41 0.0M
2023-04-05 6.42 6.46 6.41 6.41 0.0M
2023-04-04 6.44 6.46 6.40 6.43 0.0M
2023-04-03 6.43 6.49 6.42 6.44 0.1M
2023-03-31 6.47 6.50 6.35 6.50 0.1M
2023-03-30 6.40 6.42 6.33 6.42 0.1M
2023-03-29 6.34 6.42 6.32 6.39 0.0M
2023-03-28 6.31 6.35 6.26 6.34 0.1M
2023-03-27 6.27 6.50 6.20 6.29 0.1M
2023-03-24 6.20 6.27 6.19 6.27 0.1M
2023-03-23 6.23 6.28 6.20 6.20 0.1M
2023-03-22 6.30 6.30 6.20 6.22 0.0M
2023-03-21 6.24 6.29 6.21 6.23 0.0M
2023-03-20 6.26 6.33 6.24 6.24 0.1M
2023-03-17 6.32 6.37 6.25 6.26 0.1M
2023-03-16 6.32 6.42 6.27 6.37 0.0M
2023-03-15 6.38 6.40 6.29 6.32 0.1M
2023-03-14 6.36 6.48 6.36 6.43 0.1M
2023-03-13 6.50 6.50 6.32 6.36 0.1M
2023-03-10 6.64 6.64 6.50 6.51 0.1M
2023-03-09 6.73 6.73 6.65 6.66 0.0M
2023-03-08 6.65 6.71 6.65 6.71 0.0M
2023-03-07 6.73 6.73 6.65 6.67 0.1M
2023-03-06 6.78 6.80 6.65 6.70 0.1M
2023-03-03 6.66 6.73 6.62 6.71 0.0M
2023-03-02 6.76 6.76 6.56 6.66 0.2M
2023-03-01 6.74 6.79 6.72 6.72 0.0M
2023-02-28 6.76 6.77 6.72 6.77 0.0M
2023-02-27 6.71 6.74 6.68 6.69 0.1M
2023-02-24 6.71 6.75 6.65 6.71 0.0M
2023-02-23 6.76 6.76 6.67 6.71 0.1M
2023-02-22 6.82 6.82 6.68 6.71 0.1M
2023-02-21 6.84 6.88 6.74 6.76 0.1M
2023-02-17 6.92 6.94 6.83 6.84 0.0M
2023-02-16 6.93 6.93 6.87 6.89 0.0M
2023-02-15 6.95 6.96 6.90 6.91 0.1M
2023-02-14 7.10 7.11 7.00 7.03 0.1M
2023-02-13 7.08 7.10 7.04 7.07 0.0M
2023-02-10 7.03 7.11 7.01 7.04 0.0M
2023-02-09 7.02 7.11 7.02 7.03 0.1M
2023-02-08 7.00 7.04 6.99 7.03 0.0M
2023-02-07 6.92 7.04 6.92 7.02 0.0M
2023-02-06 7.03 7.05 6.91 6.93 0.1M
2023-02-03 7.06 7.06 7.01 7.03 0.1M
2023-02-02 7.01 7.12 7.01 7.04 0.1M
2023-02-01 6.98 7.03 6.94 7.01 0.1M
2023-01-31 6.93 7.00 6.92 6.97 0.1M
2023-01-30 6.90 6.93 6.87 6.91 0.0M
2023-01-27 6.84 6.89 6.83 6.89 0.1M
2023-01-26 6.88 6.92 6.81 6.83 0.1M
2023-01-25 6.90 6.92 6.82 6.87 0.0M
2023-01-24 6.90 6.93 6.86 6.89 0.0M
2023-01-23 6.97 6.97 6.90 6.90 0.1M
2023-01-20 6.95 6.96 6.90 6.93 0.0M
2023-01-19 6.95 6.96 6.86 6.90 0.0M
2023-01-18 6.98 7.04 6.98 6.98 0.1M
2023-01-17 7.02 7.02 6.95 6.98 0.1M
2023-01-13 6.81 6.96 6.80 6.90 0.1M
2023-01-12 6.85 6.91 6.80 6.89 0.0M
2023-01-11 6.74 6.85 6.74 6.81 0.1M
2023-01-10 6.73 6.79 6.69 6.74 0.1M
2023-01-09 6.78 6.80 6.67 6.73 0.1M
2023-01-06 6.60 6.77 6.56 6.73 0.1M
2023-01-05 6.79 6.79 6.59 6.60 0.1M
2023-01-04 6.68 6.81 6.68 6.77 0.1M
2023-01-03 6.67 6.75 6.59 6.70 0.1M