| 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 |
52.90 |
54.69 |
51.81 |
51.96 |
50.0M |
| 2024-12-30 |
55.88 |
56.28 |
53.73 |
53.93 |
44.2M |
| 2024-12-27 |
55.30 |
56.71 |
53.70 |
54.50 |
61.8M |
| 2024-12-26 |
55.00 |
58.57 |
54.85 |
56.83 |
71.7M |
| 2024-12-25 |
55.31 |
58.80 |
53.44 |
55.25 |
73.1M |
| 2024-12-24 |
58.13 |
59.10 |
54.60 |
56.38 |
76.9M |
| 2024-12-23 |
57.72 |
60.78 |
54.55 |
59.58 |
96.4M |
| 2024-12-20 |
55.90 |
61.88 |
54.58 |
57.20 |
106.4M |
| 2024-12-19 |
46.25 |
56.63 |
46.15 |
56.63 |
72.0M |
| 2024-12-18 |
43.91 |
48.81 |
42.58 |
47.19 |
67.4M |
| 2024-12-17 |
45.80 |
48.50 |
44.45 |
44.80 |
60.4M |
| 2024-12-16 |
48.86 |
49.61 |
44.88 |
45.58 |
75.0M |
| 2024-12-13 |
42.42 |
51.45 |
42.26 |
48.11 |
100.1M |
| 2024-12-12 |
41.20 |
44.99 |
39.40 |
43.57 |
91.1M |
| 2024-12-11 |
36.23 |
41.88 |
36.23 |
40.00 |
76.2M |
| 2024-12-10 |
36.50 |
36.99 |
35.00 |
35.21 |
29.9M |
| 2024-12-09 |
34.36 |
36.46 |
34.36 |
35.00 |
30.3M |
| 2024-12-06 |
33.81 |
34.52 |
33.41 |
33.99 |
14.7M |
| 2024-12-05 |
33.42 |
34.62 |
33.10 |
33.97 |
17.6M |
| 2024-12-04 |
33.41 |
34.06 |
32.77 |
33.08 |
14.0M |
| 2024-12-03 |
34.50 |
34.60 |
33.25 |
33.69 |
16.7M |
| 2024-12-02 |
33.45 |
35.68 |
33.26 |
34.60 |
30.9M |
| 2024-11-29 |
31.60 |
33.63 |
31.40 |
33.18 |
24.4M |
| 2024-11-28 |
32.05 |
32.35 |
31.46 |
31.60 |
11.4M |
| 2024-11-27 |
31.39 |
32.06 |
30.70 |
32.05 |
13.7M |
| 2024-11-26 |
31.10 |
32.25 |
30.77 |
31.52 |
14.3M |
| 2024-11-25 |
31.94 |
32.55 |
30.41 |
31.24 |
20.3M |
| 2024-11-22 |
32.42 |
34.06 |
31.92 |
31.97 |
25.2M |
| 2024-11-21 |
32.50 |
33.08 |
32.13 |
32.57 |
14.0M |
| 2024-11-20 |
32.00 |
33.13 |
31.61 |
32.70 |
19.7M |
| 2024-11-19 |
31.43 |
32.20 |
30.85 |
32.09 |
19.2M |
| 2024-11-18 |
35.39 |
35.85 |
31.10 |
31.36 |
40.0M |
| 2024-11-15 |
34.70 |
36.66 |
34.70 |
35.00 |
39.5M |
| 2024-11-14 |
36.32 |
36.32 |
33.90 |
34.62 |
34.4M |
| 2024-11-13 |
34.24 |
36.50 |
33.85 |
36.45 |
43.3M |
| 2024-11-12 |
35.00 |
35.88 |
34.27 |
34.58 |
30.8M |
| 2024-11-11 |
33.98 |
35.05 |
33.93 |
34.79 |
29.8M |
| 2024-11-08 |
33.92 |
35.47 |
33.70 |
33.98 |
29.6M |
| 2024-11-07 |
32.45 |
33.86 |
32.30 |
33.65 |
24.3M |
| 2024-11-06 |
33.16 |
33.38 |
32.50 |
32.74 |
21.9M |
| 2024-11-05 |
31.35 |
33.34 |
31.12 |
33.01 |
26.6M |
| 2024-11-04 |
31.00 |
31.69 |
30.90 |
31.40 |
13.1M |
| 2024-11-01 |
31.61 |
31.81 |
30.55 |
30.88 |
23.3M |
| 2024-10-31 |
32.60 |
32.93 |
31.81 |
32.09 |
29.1M |
| 2024-10-30 |
33.20 |
34.16 |
32.33 |
32.62 |
22.8M |
| 2024-10-29 |
33.60 |
34.33 |
32.80 |
32.94 |
22.3M |
| 2024-10-28 |
33.77 |
34.09 |
32.52 |
33.85 |
23.4M |
| 2024-10-25 |
33.05 |
33.30 |
32.20 |
32.82 |
18.6M |
| 2024-10-24 |
33.23 |
33.28 |
32.10 |
32.68 |
21.4M |
| 2024-10-23 |
34.50 |
34.67 |
33.33 |
33.60 |
22.1M |
| 2024-10-22 |
33.91 |
35.55 |
32.98 |
34.52 |
28.4M |
| 2024-10-21 |
33.51 |
35.68 |
33.18 |
34.11 |
39.1M |
| 2024-10-18 |
30.55 |
34.30 |
30.26 |
33.00 |
36.9M |
| 2024-10-17 |
30.22 |
31.50 |
30.10 |
30.25 |
21.8M |
| 2024-10-16 |
29.85 |
30.78 |
29.82 |
30.04 |
18.8M |
| 2024-10-15 |
30.49 |
32.57 |
30.10 |
30.96 |
32.0M |
| 2024-10-14 |
30.00 |
31.10 |
28.96 |
30.79 |
32.0M |
| 2024-10-11 |
31.00 |
32.58 |
29.50 |
29.96 |
38.9M |
| 2024-10-10 |
35.06 |
36.19 |
33.71 |
33.83 |
36.6M |
| 2024-10-09 |
37.00 |
37.77 |
33.94 |
34.12 |
47.1M |
| 2024-10-08 |
38.46 |
38.46 |
36.08 |
38.46 |
59.6M |
| 2024-09-30 |
28.63 |
32.22 |
28.63 |
32.05 |
36.5M |
| 2024-09-27 |
26.50 |
28.08 |
25.89 |
27.47 |
27.9M |
| 2024-09-26 |
25.09 |
26.20 |
25.00 |
26.17 |
17.6M |
| 2024-09-25 |
24.95 |
26.43 |
24.95 |
25.15 |
26.4M |
| 2024-09-24 |
22.81 |
24.35 |
22.81 |
24.25 |
18.6M |
| 2024-09-23 |
23.20 |
23.34 |
22.72 |
22.79 |
8.1M |
| 2024-09-20 |
23.33 |
23.55 |
23.06 |
23.29 |
7.7M |
| 2024-09-19 |
23.35 |
23.52 |
22.78 |
23.21 |
9.5M |
| 2024-09-18 |
23.18 |
23.64 |
22.91 |
23.26 |
7.4M |
| 2024-09-13 |
23.23 |
23.57 |
23.03 |
23.18 |
10.8M |
| 2024-09-12 |
22.99 |
23.62 |
22.98 |
23.11 |
11.5M |
| 2024-09-11 |
22.71 |
23.07 |
22.64 |
22.92 |
7.0M |
| 2024-09-10 |
22.05 |
23.09 |
21.81 |
22.81 |
11.5M |
| 2024-09-09 |
21.93 |
22.39 |
21.80 |
22.04 |
7.6M |
| 2024-09-06 |
22.62 |
22.81 |
22.05 |
22.11 |
7.8M |
| 2024-09-05 |
22.91 |
23.24 |
22.64 |
22.66 |
9.6M |
| 2024-09-04 |
22.98 |
23.30 |
22.85 |
22.93 |
8.4M |
| 2024-09-03 |
22.90 |
23.34 |
22.86 |
23.20 |
9.4M |
| 2024-09-02 |
23.70 |
23.98 |
22.87 |
22.90 |
13.4M |
| 2024-08-30 |
22.75 |
24.15 |
22.71 |
23.88 |
19.3M |
| 2024-08-29 |
22.61 |
23.09 |
22.40 |
22.83 |
11.6M |
| 2024-08-28 |
22.33 |
23.00 |
22.28 |
22.85 |
12.2M |
| 2024-08-27 |
22.60 |
23.12 |
22.32 |
22.47 |
11.9M |
| 2024-08-26 |
22.66 |
22.93 |
22.28 |
22.56 |
13.3M |
| 2024-08-23 |
23.24 |
23.30 |
22.58 |
22.87 |
20.7M |
| 2024-08-22 |
22.24 |
23.60 |
22.24 |
22.87 |
22.4M |
| 2024-08-21 |
22.01 |
22.77 |
21.87 |
22.26 |
13.8M |
| 2024-08-20 |
22.76 |
22.79 |
22.11 |
22.23 |
15.5M |
| 2024-08-19 |
21.30 |
23.00 |
21.20 |
22.75 |
24.7M |
| 2024-08-16 |
21.21 |
21.47 |
21.10 |
21.30 |
7.1M |
| 2024-08-15 |
20.88 |
21.58 |
20.77 |
21.15 |
8.7M |
| 2024-08-14 |
21.10 |
21.21 |
20.85 |
20.97 |
5.4M |
| 2024-08-13 |
20.88 |
21.23 |
20.75 |
21.06 |
5.3M |
| 2024-08-12 |
20.97 |
21.31 |
20.77 |
21.05 |
5.8M |
| 2024-08-09 |
21.44 |
21.78 |
21.02 |
21.06 |
8.4M |
| 2024-08-08 |
20.95 |
21.88 |
20.79 |
21.44 |
14.9M |
| 2024-08-07 |
21.21 |
21.31 |
20.81 |
20.88 |
8.8M |
| 2024-08-06 |
21.20 |
21.34 |
20.84 |
21.26 |
8.7M |
| 2024-08-05 |
21.38 |
21.69 |
20.67 |
20.67 |
10.4M |
| 2024-08-02 |
21.91 |
22.02 |
21.50 |
21.52 |
8.2M |
| 2024-08-01 |
22.46 |
22.67 |
21.96 |
22.10 |
10.2M |
| 2024-07-31 |
21.63 |
22.56 |
21.59 |
22.53 |
12.0M |
| 2024-07-30 |
21.75 |
21.87 |
21.35 |
21.60 |
5.6M |
| 2024-07-29 |
21.98 |
22.05 |
21.47 |
21.75 |
7.2M |
| 2024-07-26 |
21.36 |
22.27 |
21.25 |
22.05 |
11.3M |
| 2024-07-25 |
21.18 |
21.68 |
20.98 |
21.31 |
6.6M |
| 2024-07-24 |
21.47 |
21.98 |
21.32 |
21.38 |
10.6M |
| 2024-07-23 |
22.54 |
22.65 |
21.47 |
21.47 |
11.9M |
| 2024-07-22 |
23.05 |
23.10 |
22.38 |
22.53 |
9.2M |
| 2024-07-19 |
22.36 |
23.13 |
22.34 |
23.03 |
9.5M |
| 2024-07-18 |
22.62 |
22.68 |
21.90 |
22.60 |
11.7M |
| 2024-07-17 |
23.12 |
23.43 |
22.87 |
22.88 |
9.0M |
| 2024-07-16 |
22.85 |
23.33 |
22.61 |
23.12 |
10.7M |
| 2024-07-15 |
22.74 |
23.25 |
22.50 |
23.00 |
10.0M |
| 2024-07-12 |
23.13 |
23.15 |
22.54 |
22.79 |
9.8M |
| 2024-07-11 |
23.60 |
23.79 |
23.11 |
23.33 |
12.7M |
| 2024-07-10 |
22.80 |
23.30 |
22.68 |
23.01 |
12.0M |
| 2024-07-09 |
22.16 |
23.05 |
21.94 |
22.89 |
13.2M |
| 2024-07-08 |
22.91 |
23.05 |
22.08 |
22.16 |
11.2M |
| 2024-07-05 |
22.77 |
23.25 |
22.47 |
23.06 |
8.1M |
| 2024-07-04 |
23.40 |
23.45 |
22.65 |
22.74 |
8.0M |
| 2024-07-03 |
23.67 |
23.72 |
23.16 |
23.25 |
6.6M |
| 2024-07-02 |
23.99 |
24.10 |
23.55 |
23.67 |
7.8M |
| 2024-07-01 |
24.02 |
24.16 |
23.08 |
24.08 |
13.1M |
| 2024-06-28 |
24.00 |
24.57 |
23.86 |
23.95 |
11.2M |
| 2024-06-27 |
24.70 |
24.87 |
24.01 |
24.08 |
10.3M |
| 2024-06-26 |
24.05 |
25.12 |
23.70 |
24.98 |
13.8M |
| 2024-06-25 |
24.44 |
24.66 |
23.68 |
23.94 |
11.5M |
| 2024-06-24 |
25.99 |
26.10 |
24.40 |
24.50 |
16.2M |
| 2024-06-21 |
25.72 |
26.28 |
25.53 |
26.19 |
9.1M |
| 2024-06-20 |
26.50 |
26.65 |
25.83 |
25.83 |
11.3M |
| 2024-06-19 |
27.42 |
27.46 |
26.60 |
26.66 |
12.0M |
| 2024-06-18 |
27.30 |
27.78 |
27.05 |
27.35 |
14.0M |
| 2024-06-17 |
28.10 |
28.11 |
27.07 |
27.27 |
22.0M |
| 2024-06-14 |
28.97 |
29.77 |
28.10 |
28.36 |
52.2M |
| 2024-06-13 |
28.25 |
29.27 |
28.09 |
28.89 |
25.0M |
| 2024-06-12 |
27.14 |
28.49 |
26.95 |
28.31 |
21.4M |
| 2024-06-11 |
26.25 |
27.14 |
25.80 |
27.10 |
13.4M |
| 2024-06-07 |
26.77 |
26.93 |
26.16 |
26.60 |
11.5M |
| 2024-06-06 |
27.30 |
27.55 |
26.50 |
26.74 |
17.7M |
| 2024-06-05 |
26.86 |
27.70 |
26.86 |
27.21 |
15.5M |
| 2024-06-04 |
26.69 |
27.24 |
26.59 |
27.00 |
16.4M |
| 2024-06-03 |
26.18 |
26.99 |
25.97 |
26.69 |
21.7M |
| 2024-05-31 |
25.48 |
26.16 |
25.35 |
25.67 |
14.7M |
| 2024-05-30 |
25.10 |
25.67 |
24.63 |
25.33 |
10.3M |
| 2024-05-29 |
25.10 |
25.38 |
24.80 |
25.15 |
12.8M |
| 2024-05-28 |
26.45 |
26.45 |
24.80 |
24.97 |
24.4M |
| 2024-05-27 |
26.33 |
26.50 |
25.80 |
26.47 |
13.2M |
| 2024-05-24 |
26.85 |
27.00 |
26.16 |
26.19 |
12.7M |
| 2024-05-23 |
27.70 |
28.05 |
26.65 |
26.72 |
13.2M |
| 2024-05-22 |
27.51 |
27.86 |
27.16 |
27.37 |
9.5M |
| 2024-05-21 |
27.93 |
28.11 |
27.29 |
27.51 |
10.6M |
| 2024-05-20 |
27.30 |
28.07 |
26.96 |
27.93 |
16.2M |
| 2024-05-17 |
27.22 |
27.58 |
26.71 |
27.23 |
23.5M |
| 2024-05-16 |
29.35 |
29.58 |
27.00 |
27.10 |
36.9M |
| 2024-05-15 |
29.80 |
29.97 |
29.01 |
29.01 |
16.4M |
| 2024-05-14 |
29.02 |
30.14 |
28.49 |
29.92 |
26.8M |
| 2024-05-13 |
28.58 |
29.11 |
28.28 |
28.72 |
13.4M |
| 2024-05-10 |
29.60 |
29.76 |
28.62 |
28.74 |
20.3M |
| 2024-05-09 |
29.74 |
30.13 |
29.39 |
29.53 |
18.3M |
| 2024-05-08 |
30.00 |
30.59 |
29.65 |
29.68 |
15.4M |
| 2024-05-07 |
30.58 |
31.14 |
30.00 |
30.25 |
23.5M |
| 2024-05-06 |
32.06 |
32.30 |
30.27 |
30.57 |
30.0M |
| 2024-04-30 |
31.35 |
32.21 |
31.00 |
31.41 |
26.7M |
| 2024-04-29 |
31.65 |
32.50 |
31.06 |
31.32 |
38.9M |
| 2024-04-26 |
30.37 |
31.55 |
30.18 |
30.89 |
39.1M |
| 2024-04-25 |
29.60 |
30.20 |
29.59 |
29.78 |
20.9M |
| 2024-04-24 |
28.28 |
30.33 |
28.14 |
30.03 |
33.7M |
| 2024-04-23 |
28.15 |
28.62 |
27.68 |
28.02 |
16.7M |
| 2024-04-22 |
27.00 |
28.28 |
24.89 |
28.03 |
34.0M |
| 2024-04-19 |
28.87 |
29.69 |
27.91 |
28.40 |
33.6M |
| 2024-04-18 |
29.50 |
30.78 |
29.20 |
29.20 |
42.6M |
| 2024-04-17 |
28.40 |
30.85 |
28.30 |
30.72 |
41.5M |
| 2024-04-16 |
27.61 |
29.18 |
26.50 |
28.65 |
39.2M |
| 2024-04-15 |
27.65 |
28.79 |
27.30 |
28.08 |
35.0M |
| 2024-04-12 |
26.76 |
28.70 |
26.75 |
27.79 |
40.0M |
| 2024-04-11 |
25.95 |
27.31 |
25.95 |
26.77 |
30.6M |
| 2024-04-10 |
26.69 |
27.16 |
25.91 |
26.11 |
26.6M |
| 2024-04-09 |
26.50 |
26.76 |
25.80 |
26.56 |
21.4M |
| 2024-04-08 |
26.20 |
27.31 |
26.14 |
26.52 |
27.4M |
| 2024-04-03 |
28.10 |
28.56 |
26.30 |
26.53 |
47.0M |
| 2024-04-02 |
30.48 |
30.50 |
28.02 |
28.33 |
59.6M |
| 2024-04-01 |
30.54 |
31.49 |
30.00 |
30.87 |
42.8M |
| 2024-03-29 |
29.75 |
32.05 |
29.33 |
31.01 |
57.4M |
| 2024-03-28 |
28.97 |
31.28 |
28.80 |
30.41 |
65.9M |
| 2024-03-27 |
30.70 |
31.88 |
28.80 |
28.96 |
78.5M |
| 2024-03-26 |
32.54 |
34.76 |
31.45 |
31.90 |
86.7M |
| 2024-03-25 |
34.90 |
36.28 |
31.00 |
32.70 |
114.5M |
| 2024-03-22 |
29.40 |
33.73 |
28.80 |
33.73 |
106.8M |
| 2024-03-21 |
28.69 |
31.25 |
27.70 |
28.11 |
116.6M |
| 2024-03-20 |
25.10 |
27.15 |
24.78 |
27.06 |
41.8M |
| 2024-03-19 |
24.90 |
25.45 |
24.45 |
24.98 |
17.4M |
| 2024-03-18 |
25.27 |
25.85 |
24.82 |
25.00 |
20.2M |
| 2024-03-15 |
23.91 |
25.16 |
23.84 |
25.10 |
16.3M |
| 2024-03-14 |
24.46 |
24.68 |
23.90 |
24.07 |
18.3M |
| 2024-03-13 |
24.97 |
25.34 |
24.65 |
24.73 |
16.9M |
| 2024-03-12 |
25.99 |
27.15 |
24.50 |
24.99 |
33.1M |
| 2024-03-11 |
24.60 |
25.46 |
24.20 |
25.03 |
23.9M |
| 2024-03-08 |
24.89 |
25.35 |
24.53 |
25.09 |
21.6M |
| 2024-03-07 |
25.33 |
25.74 |
24.42 |
24.85 |
13.8M |
| 2024-03-06 |
25.59 |
25.80 |
25.00 |
25.20 |
19.3M |
| 2024-03-05 |
27.23 |
27.23 |
25.62 |
25.82 |
27.0M |
| 2024-03-04 |
26.98 |
29.14 |
26.58 |
27.61 |
29.0M |
| 2024-03-01 |
26.13 |
26.97 |
26.04 |
26.46 |
12.1M |
| 2024-02-29 |
25.00 |
26.29 |
25.00 |
25.93 |
11.2M |
| 2024-02-28 |
26.51 |
27.27 |
25.15 |
25.15 |
16.6M |
| 2024-02-27 |
25.06 |
26.80 |
24.75 |
26.51 |
14.8M |
| 2024-02-26 |
25.37 |
26.03 |
25.08 |
25.25 |
10.8M |
| 2024-02-23 |
24.98 |
26.16 |
24.09 |
25.64 |
16.6M |
| 2024-02-22 |
23.61 |
24.60 |
23.40 |
24.57 |
17.9M |
| 2024-02-21 |
21.87 |
23.03 |
21.86 |
22.39 |
11.2M |
| 2024-02-20 |
21.34 |
22.46 |
21.26 |
22.41 |
11.1M |
| 2024-02-19 |
21.57 |
21.84 |
21.00 |
21.73 |
15.2M |
| 2024-02-08 |
19.45 |
20.56 |
19.42 |
20.51 |
12.2M |
| 2024-02-07 |
19.71 |
20.20 |
19.11 |
19.36 |
13.1M |
| 2024-02-06 |
18.20 |
19.73 |
17.67 |
19.38 |
10.6M |
| 2024-02-05 |
18.95 |
19.06 |
17.64 |
18.03 |
11.4M |
| 2024-02-02 |
19.48 |
20.16 |
18.45 |
19.07 |
10.2M |
| 2024-02-01 |
15.90 |
20.52 |
15.90 |
19.33 |
13.6M |
| 2024-01-31 |
20.61 |
20.87 |
19.80 |
19.88 |
8.6M |
| 2024-01-30 |
20.49 |
21.43 |
20.27 |
20.37 |
12.5M |
| 2024-01-29 |
21.00 |
21.27 |
19.89 |
19.97 |
5.8M |
| 2024-01-26 |
21.41 |
21.65 |
20.78 |
21.00 |
4.6M |
| 2024-01-25 |
20.94 |
21.61 |
20.30 |
21.50 |
6.5M |
| 2024-01-24 |
20.90 |
21.10 |
20.15 |
20.83 |
5.9M |
| 2024-01-23 |
20.39 |
21.08 |
20.32 |
20.77 |
5.1M |
| 2024-01-22 |
22.00 |
22.30 |
20.41 |
20.50 |
7.6M |
| 2024-01-19 |
21.82 |
22.70 |
21.68 |
21.99 |
7.1M |
| 2024-01-18 |
21.43 |
21.90 |
21.01 |
21.79 |
4.5M |
| 2024-01-17 |
22.18 |
22.36 |
21.67 |
21.67 |
3.3M |
| 2024-01-16 |
22.37 |
22.37 |
21.93 |
22.22 |
3.7M |
| 2024-01-15 |
22.54 |
22.90 |
22.07 |
22.29 |
4.6M |
| 2024-01-12 |
23.00 |
23.21 |
22.66 |
22.70 |
4.2M |
| 2024-01-11 |
22.45 |
23.16 |
22.25 |
23.13 |
4.4M |
| 2024-01-10 |
22.93 |
22.93 |
22.38 |
22.41 |
4.2M |
| 2024-01-09 |
23.08 |
23.30 |
22.70 |
22.90 |
3.6M |
| 2024-01-08 |
23.56 |
23.56 |
22.83 |
23.08 |
5.3M |
| 2024-01-05 |
24.19 |
24.32 |
23.44 |
23.70 |
5.9M |
| 2024-01-04 |
24.36 |
24.46 |
23.77 |
24.18 |
3.8M |
| 2024-01-03 |
24.31 |
24.79 |
24.17 |
24.47 |
3.9M |
| 2024-01-02 |
25.33 |
25.42 |
24.40 |
24.54 |
7.8M |