| 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 |
77.06 |
77.40 |
77.06 |
77.40 |
0.0M |
| 2024-12-27 |
77.42 |
77.42 |
77.40 |
77.40 |
0.0M |
| 2024-12-23 |
78.74 |
78.90 |
77.50 |
77.50 |
0.0M |
| 2024-12-20 |
79.20 |
79.20 |
78.36 |
78.36 |
0.0M |
| 2024-12-19 |
79.46 |
79.46 |
79.06 |
79.06 |
0.0M |
| 2024-12-18 |
80.30 |
80.50 |
80.30 |
80.50 |
0.0M |
| 2024-12-17 |
81.00 |
81.10 |
81.00 |
81.10 |
0.0M |
| 2024-12-16 |
81.92 |
82.50 |
81.60 |
81.72 |
0.0M |
| 2024-12-12 |
82.00 |
82.32 |
82.00 |
82.32 |
0.0M |
| 2024-12-11 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-12-10 |
81.68 |
81.80 |
81.00 |
81.00 |
0.0M |
| 2024-12-09 |
82.16 |
82.16 |
81.68 |
81.68 |
0.0M |
| 2024-12-04 |
83.28 |
83.28 |
83.14 |
83.14 |
0.0M |
| 2024-12-03 |
83.62 |
84.04 |
83.62 |
84.04 |
0.0M |
| 2024-12-02 |
85.10 |
85.22 |
84.00 |
84.00 |
0.0M |
| 2024-11-29 |
84.42 |
84.42 |
84.20 |
84.20 |
0.0M |
| 2024-11-28 |
83.96 |
83.96 |
83.96 |
83.96 |
0.0M |
| 2024-11-27 |
83.84 |
83.84 |
83.80 |
83.80 |
0.0M |
| 2024-11-26 |
84.22 |
84.48 |
84.22 |
84.42 |
0.0M |
| 2024-11-25 |
84.22 |
84.22 |
83.86 |
83.86 |
0.0M |
| 2024-11-21 |
81.22 |
82.18 |
80.80 |
82.18 |
0.0M |
| 2024-11-19 |
81.18 |
81.56 |
81.02 |
81.10 |
0.0M |
| 2024-11-18 |
79.30 |
79.74 |
79.30 |
79.46 |
0.0M |
| 2024-11-15 |
79.42 |
80.12 |
79.00 |
79.00 |
0.0M |
| 2024-11-13 |
80.48 |
80.48 |
80.00 |
80.00 |
0.0M |
| 2024-11-12 |
81.10 |
81.72 |
81.10 |
81.72 |
0.0M |
| 2024-11-11 |
81.40 |
82.14 |
81.40 |
82.14 |
0.0M |
| 2024-11-07 |
81.20 |
81.20 |
79.00 |
79.34 |
0.0M |
| 2024-11-06 |
79.54 |
80.64 |
79.54 |
80.64 |
0.0M |
| 2024-11-05 |
75.58 |
76.20 |
75.20 |
76.20 |
0.0M |
| 2024-11-04 |
75.12 |
75.12 |
74.64 |
74.64 |
0.0M |
| 2024-11-01 |
74.98 |
76.28 |
74.98 |
76.14 |
0.0M |
| 2024-10-31 |
71.82 |
75.26 |
71.10 |
75.26 |
0.0M |
| 2024-10-30 |
70.64 |
72.04 |
70.64 |
72.04 |
0.0M |
| 2024-10-29 |
70.50 |
70.50 |
70.50 |
70.50 |
0.0M |
| 2024-10-28 |
70.46 |
70.46 |
70.46 |
70.46 |
0.0M |
| 2024-10-24 |
70.90 |
70.90 |
70.90 |
70.90 |
0.0M |
| 2024-10-23 |
70.40 |
71.20 |
70.40 |
71.20 |
0.0M |
| 2024-10-22 |
69.72 |
70.20 |
69.70 |
70.20 |
0.0M |
| 2024-10-21 |
70.42 |
70.42 |
70.42 |
70.42 |
0.0M |
| 2024-10-18 |
69.88 |
69.88 |
69.88 |
69.88 |
0.0M |
| 2024-10-16 |
69.10 |
69.10 |
69.02 |
69.02 |
0.0M |
| 2024-10-15 |
69.90 |
69.90 |
69.60 |
69.68 |
0.0M |
| 2024-10-14 |
69.36 |
69.50 |
69.24 |
69.50 |
0.0M |
| 2024-10-11 |
68.06 |
68.06 |
68.06 |
68.06 |
0.0M |
| 2024-10-10 |
67.44 |
67.62 |
67.44 |
67.62 |
0.0M |
| 2024-10-08 |
68.02 |
68.52 |
67.34 |
67.54 |
0.0M |
| 2024-10-07 |
69.44 |
69.48 |
69.00 |
69.00 |
0.0M |
| 2024-10-04 |
69.44 |
70.20 |
69.44 |
70.20 |
0.0M |
| 2024-10-03 |
69.82 |
69.82 |
69.82 |
69.82 |
0.0M |
| 2024-10-02 |
70.38 |
70.46 |
70.38 |
70.46 |
0.0M |
| 2024-10-01 |
70.60 |
71.04 |
70.60 |
70.86 |
0.0M |
| 2024-09-30 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2024-09-26 |
70.46 |
70.46 |
70.26 |
70.26 |
0.0M |
| 2024-09-25 |
71.04 |
71.04 |
70.02 |
70.02 |
0.0M |
| 2024-09-24 |
71.28 |
71.28 |
71.28 |
71.28 |
0.0M |
| 2024-09-23 |
71.62 |
71.72 |
71.32 |
71.32 |
0.0M |
| 2024-09-20 |
71.62 |
71.62 |
71.62 |
71.62 |
0.0M |
| 2024-09-16 |
72.06 |
72.20 |
71.74 |
71.86 |
0.0M |
| 2024-09-12 |
72.40 |
72.40 |
71.72 |
71.72 |
0.0M |
| 2024-09-11 |
71.50 |
72.00 |
71.50 |
72.00 |
0.0M |
| 2024-09-10 |
71.36 |
71.84 |
71.36 |
71.82 |
0.0M |
| 2024-09-09 |
70.96 |
71.26 |
70.60 |
70.94 |
0.0M |
| 2024-09-06 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2024-09-05 |
70.42 |
70.42 |
70.42 |
70.42 |
0.0M |
| 2024-09-04 |
70.16 |
70.16 |
70.16 |
70.16 |
0.0M |
| 2024-09-03 |
70.52 |
70.52 |
70.52 |
70.52 |
0.0M |
| 2024-09-02 |
70.80 |
70.90 |
70.80 |
70.90 |
0.0M |
| 2024-08-30 |
70.58 |
70.72 |
70.58 |
70.72 |
0.0M |
| 2024-08-29 |
71.52 |
71.52 |
71.00 |
71.00 |
0.0M |
| 2024-08-28 |
69.90 |
70.36 |
69.90 |
70.36 |
0.0M |
| 2024-08-27 |
68.98 |
69.56 |
68.98 |
69.56 |
0.0M |
| 2024-08-26 |
69.14 |
69.14 |
69.14 |
69.14 |
0.0M |
| 2024-08-23 |
68.46 |
68.84 |
68.46 |
68.84 |
0.0M |
| 2024-08-21 |
67.42 |
67.42 |
67.42 |
67.42 |
0.0M |
| 2024-08-20 |
68.04 |
68.04 |
68.04 |
68.04 |
0.0M |
| 2024-08-19 |
69.00 |
69.06 |
69.00 |
69.06 |
0.0M |
| 2024-08-15 |
68.56 |
69.24 |
68.56 |
69.08 |
0.0M |
| 2024-08-14 |
67.64 |
67.72 |
67.36 |
67.72 |
0.0M |
| 2024-08-12 |
68.96 |
68.96 |
68.96 |
68.96 |
0.0M |
| 2024-08-09 |
67.98 |
67.98 |
67.96 |
67.96 |
0.0M |
| 2024-08-08 |
67.22 |
68.68 |
67.22 |
68.68 |
0.0M |
| 2024-08-07 |
67.32 |
68.28 |
67.12 |
68.28 |
0.0M |
| 2024-08-06 |
65.96 |
65.96 |
65.94 |
65.94 |
0.0M |
| 2024-08-05 |
66.26 |
66.26 |
64.70 |
65.36 |
0.0M |
| 2024-08-02 |
68.58 |
68.58 |
68.58 |
68.58 |
0.0M |
| 2024-08-01 |
73.00 |
73.00 |
66.10 |
69.56 |
0.0M |
| 2024-07-31 |
74.00 |
74.00 |
72.78 |
73.54 |
0.0M |
| 2024-07-30 |
72.04 |
74.00 |
72.04 |
74.00 |
0.0M |
| 2024-07-29 |
71.76 |
72.00 |
71.26 |
72.00 |
0.0M |
| 2024-07-26 |
69.18 |
69.50 |
69.08 |
69.50 |
0.0M |
| 2024-07-25 |
69.34 |
69.34 |
69.34 |
69.34 |
0.0M |
| 2024-07-23 |
69.18 |
69.40 |
68.90 |
69.40 |
0.0M |
| 2024-07-22 |
68.52 |
68.52 |
68.52 |
68.52 |
0.0M |
| 2024-07-18 |
68.82 |
69.68 |
68.20 |
68.64 |
0.0M |
| 2024-07-17 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-07-16 |
66.24 |
68.06 |
66.24 |
68.06 |
0.0M |
| 2024-07-15 |
66.24 |
66.24 |
65.76 |
65.96 |
0.0M |
| 2024-07-11 |
65.32 |
65.32 |
65.32 |
65.32 |
0.0M |
| 2024-07-10 |
64.46 |
64.46 |
64.46 |
64.46 |
0.0M |
| 2024-07-08 |
64.48 |
64.94 |
64.48 |
64.94 |
0.0M |
| 2024-07-05 |
64.06 |
64.06 |
63.98 |
63.98 |
0.0M |
| 2024-07-03 |
65.48 |
65.48 |
65.48 |
65.48 |
0.0M |
| 2024-07-02 |
65.22 |
65.48 |
65.22 |
65.48 |
0.0M |
| 2024-07-01 |
66.06 |
66.30 |
65.64 |
65.76 |
0.0M |
| 2024-06-28 |
67.00 |
67.14 |
65.96 |
65.96 |
0.0M |
| 2024-06-26 |
68.34 |
68.34 |
67.86 |
67.86 |
0.0M |
| 2024-06-25 |
68.12 |
68.24 |
67.90 |
67.90 |
0.0M |
| 2024-06-24 |
68.62 |
68.62 |
67.92 |
67.92 |
0.0M |
| 2024-06-21 |
67.06 |
67.06 |
66.98 |
67.00 |
0.0M |
| 2024-06-19 |
66.76 |
66.76 |
66.76 |
66.76 |
0.0M |
| 2024-06-18 |
67.94 |
67.94 |
67.22 |
67.34 |
0.0M |
| 2024-06-17 |
67.92 |
67.92 |
67.42 |
67.80 |
0.0M |
| 2024-06-14 |
67.72 |
67.72 |
67.50 |
67.50 |
0.0M |
| 2024-06-13 |
67.26 |
67.86 |
67.26 |
67.86 |
0.0M |
| 2024-06-10 |
65.96 |
65.96 |
65.96 |
65.96 |
0.0M |
| 2024-06-07 |
65.66 |
65.96 |
65.66 |
65.96 |
0.0M |
| 2024-06-06 |
65.52 |
65.60 |
65.24 |
65.24 |
0.0M |
| 2024-06-05 |
65.22 |
65.22 |
65.22 |
65.22 |
0.0M |
| 2024-06-03 |
66.28 |
66.28 |
65.40 |
65.40 |
0.0M |
| 2024-05-31 |
65.24 |
65.24 |
65.12 |
65.12 |
0.0M |
| 2024-05-30 |
63.60 |
64.48 |
63.60 |
64.48 |
0.0M |
| 2024-05-29 |
63.88 |
63.88 |
63.62 |
63.80 |
0.0M |
| 2024-05-28 |
65.94 |
65.94 |
65.22 |
65.22 |
0.0M |
| 2024-05-27 |
66.00 |
66.00 |
66.00 |
66.00 |
0.0M |
| 2024-05-24 |
65.68 |
65.68 |
65.54 |
65.54 |
0.0M |
| 2024-05-23 |
66.00 |
66.00 |
65.56 |
65.56 |
0.0M |
| 2024-05-21 |
64.04 |
64.04 |
63.60 |
63.60 |
0.0M |
| 2024-05-20 |
65.26 |
65.26 |
65.26 |
65.26 |
0.0M |
| 2024-05-17 |
65.10 |
65.10 |
65.10 |
65.10 |
0.0M |
| 2024-05-16 |
64.04 |
64.04 |
64.04 |
64.04 |
0.0M |
| 2024-05-15 |
64.82 |
64.82 |
64.34 |
64.34 |
0.0M |
| 2024-05-14 |
65.14 |
65.14 |
65.14 |
65.14 |
0.0M |
| 2024-05-13 |
64.32 |
64.32 |
64.32 |
64.32 |
0.0M |
| 2024-05-10 |
64.92 |
64.92 |
64.92 |
64.92 |
0.0M |
| 2024-05-09 |
64.32 |
64.32 |
64.32 |
64.32 |
0.0M |
| 2024-05-08 |
63.10 |
64.70 |
63.10 |
64.70 |
0.0M |
| 2024-05-07 |
63.48 |
63.54 |
63.00 |
63.00 |
0.0M |
| 2024-05-06 |
63.06 |
63.08 |
62.76 |
63.08 |
0.0M |
| 2024-05-03 |
65.04 |
65.04 |
62.52 |
62.70 |
0.0M |
| 2024-05-02 |
66.74 |
68.50 |
65.40 |
65.40 |
0.0M |
| 2024-04-30 |
67.86 |
67.86 |
67.86 |
67.86 |
0.0M |
| 2024-04-29 |
66.96 |
66.96 |
66.96 |
66.96 |
0.0M |
| 2024-04-25 |
66.36 |
66.66 |
66.36 |
66.66 |
0.0M |
| 2024-04-24 |
66.50 |
66.50 |
66.50 |
66.50 |
0.0M |
| 2024-04-23 |
65.06 |
65.34 |
64.96 |
64.96 |
0.0M |
| 2024-04-22 |
64.70 |
64.70 |
64.70 |
64.70 |
0.0M |
| 2024-04-19 |
64.36 |
64.36 |
64.36 |
64.36 |
0.0M |
| 2024-04-18 |
64.12 |
64.16 |
64.06 |
64.16 |
0.0M |
| 2024-04-17 |
65.14 |
65.14 |
65.14 |
65.14 |
0.0M |
| 2024-04-16 |
65.60 |
65.60 |
65.60 |
65.60 |
0.0M |
| 2024-04-15 |
65.94 |
66.34 |
65.94 |
66.34 |
0.0M |
| 2024-04-12 |
65.96 |
65.96 |
65.38 |
65.38 |
0.0M |
| 2024-04-11 |
65.62 |
65.70 |
65.22 |
65.70 |
0.0M |
| 2024-04-10 |
65.48 |
65.48 |
65.48 |
65.48 |
0.0M |
| 2024-04-09 |
66.46 |
66.66 |
66.46 |
66.66 |
0.0M |
| 2024-04-08 |
67.10 |
67.40 |
66.62 |
66.62 |
0.0M |
| 2024-04-05 |
66.08 |
66.10 |
66.08 |
66.10 |
0.0M |
| 2024-04-04 |
66.22 |
66.82 |
66.22 |
66.82 |
0.0M |
| 2024-04-02 |
68.50 |
68.50 |
67.32 |
67.56 |
0.0M |
| 2024-03-28 |
68.08 |
68.08 |
68.08 |
68.08 |
0.0M |
| 2024-03-27 |
67.20 |
68.78 |
67.20 |
68.78 |
0.0M |
| 2024-03-25 |
67.84 |
67.84 |
66.42 |
67.00 |
0.0M |
| 2024-03-22 |
67.42 |
67.50 |
67.42 |
67.50 |
0.0M |
| 2024-03-21 |
68.40 |
68.40 |
68.40 |
68.40 |
0.0M |
| 2024-03-19 |
67.18 |
67.18 |
67.18 |
67.18 |
0.0M |
| 2024-03-18 |
66.78 |
66.96 |
66.78 |
66.96 |
0.0M |
| 2024-03-15 |
67.48 |
67.48 |
66.50 |
66.72 |
0.0M |
| 2024-03-14 |
67.94 |
67.94 |
67.94 |
67.94 |
0.0M |
| 2024-03-13 |
68.80 |
69.02 |
68.80 |
69.02 |
0.0M |
| 2024-03-12 |
68.98 |
69.26 |
68.90 |
69.26 |
0.0M |
| 2024-03-11 |
69.10 |
69.10 |
68.60 |
68.60 |
0.0M |
| 2024-03-08 |
68.62 |
68.98 |
68.10 |
68.98 |
0.0M |
| 2024-03-07 |
69.40 |
69.64 |
69.00 |
69.64 |
0.0M |
| 2024-03-06 |
69.12 |
69.12 |
69.12 |
69.12 |
0.0M |
| 2024-03-05 |
68.46 |
68.46 |
68.46 |
68.46 |
0.0M |
| 2024-03-04 |
67.66 |
67.88 |
67.66 |
67.88 |
0.0M |
| 2024-03-01 |
67.92 |
67.92 |
67.50 |
67.58 |
0.0M |
| 2024-02-29 |
66.92 |
67.10 |
66.92 |
67.10 |
0.0M |
| 2024-02-28 |
65.84 |
66.50 |
65.84 |
66.50 |
0.0M |
| 2024-02-27 |
65.94 |
66.10 |
65.70 |
65.90 |
0.0M |
| 2024-02-26 |
66.24 |
66.24 |
66.24 |
66.24 |
0.0M |
| 2024-02-23 |
66.64 |
66.64 |
66.48 |
66.48 |
0.0M |
| 2024-02-22 |
66.06 |
66.72 |
66.06 |
66.72 |
0.0M |
| 2024-02-21 |
65.78 |
65.78 |
65.78 |
65.78 |
0.0M |
| 2024-02-20 |
66.40 |
66.40 |
66.12 |
66.12 |
0.0M |
| 2024-02-19 |
66.52 |
66.54 |
66.52 |
66.54 |
0.0M |
| 2024-02-16 |
66.42 |
67.46 |
66.42 |
67.46 |
0.0M |
| 2024-02-15 |
66.10 |
66.52 |
65.72 |
66.22 |
0.0M |
| 2024-02-14 |
65.36 |
65.50 |
64.00 |
65.44 |
0.0M |
| 2024-02-13 |
62.96 |
65.00 |
62.96 |
64.32 |
0.0M |
| 2024-02-09 |
61.34 |
61.34 |
61.24 |
61.24 |
0.0M |
| 2024-02-08 |
60.44 |
61.26 |
60.16 |
61.26 |
0.0M |
| 2024-02-07 |
61.18 |
61.18 |
60.58 |
60.58 |
0.0M |
| 2024-02-06 |
62.44 |
62.44 |
62.44 |
62.44 |
0.0M |
| 2024-02-02 |
62.78 |
62.78 |
62.78 |
62.78 |
0.0M |
| 2024-02-01 |
62.48 |
62.48 |
61.90 |
62.34 |
0.0M |
| 2024-01-31 |
62.62 |
62.96 |
61.90 |
61.90 |
0.0M |
| 2024-01-30 |
63.64 |
63.64 |
63.54 |
63.54 |
0.0M |
| 2024-01-29 |
63.70 |
63.70 |
63.38 |
63.38 |
0.0M |
| 2024-01-26 |
64.20 |
64.38 |
64.06 |
64.38 |
0.0M |
| 2024-01-25 |
63.24 |
63.24 |
63.24 |
63.24 |
0.0M |
| 2024-01-24 |
63.00 |
63.00 |
63.00 |
63.00 |
0.0M |
| 2024-01-23 |
63.48 |
63.78 |
63.48 |
63.78 |
0.0M |
| 2024-01-22 |
61.68 |
63.26 |
61.68 |
63.26 |
0.0M |
| 2024-01-19 |
61.98 |
61.98 |
61.52 |
61.64 |
0.0M |
| 2024-01-18 |
62.14 |
62.14 |
62.14 |
62.14 |
0.0M |
| 2024-01-17 |
62.60 |
62.60 |
61.62 |
61.62 |
0.0M |
| 2024-01-16 |
62.64 |
62.64 |
62.32 |
62.32 |
0.0M |
| 2024-01-15 |
62.44 |
62.44 |
62.40 |
62.40 |
0.0M |
| 2024-01-12 |
61.24 |
62.08 |
61.24 |
62.08 |
0.0M |
| 2024-01-11 |
60.54 |
60.72 |
60.52 |
60.72 |
0.0M |
| 2024-01-10 |
61.50 |
61.50 |
61.50 |
61.50 |
0.0M |
| 2024-01-09 |
61.64 |
61.92 |
61.62 |
61.80 |
0.0M |
| 2024-01-08 |
61.70 |
61.84 |
61.36 |
61.36 |
0.0M |
| 2024-01-04 |
62.14 |
62.14 |
62.10 |
62.12 |
0.0M |
| 2024-01-03 |
63.16 |
63.16 |
62.60 |
62.60 |
0.0M |
| 2024-01-02 |
62.36 |
63.00 |
61.98 |
63.00 |
0.0M |