| 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 |
7.21 |
7.26 |
7.08 |
7.09 |
27.8M |
| 2024-12-30 |
7.16 |
7.24 |
7.14 |
7.20 |
21.5M |
| 2024-12-27 |
7.13 |
7.18 |
7.10 |
7.16 |
19.1M |
| 2024-12-26 |
7.17 |
7.18 |
7.12 |
7.13 |
15.9M |
| 2024-12-25 |
7.18 |
7.22 |
7.13 |
7.17 |
19.1M |
| 2024-12-24 |
7.16 |
7.18 |
7.12 |
7.17 |
20.1M |
| 2024-12-23 |
7.17 |
7.21 |
7.12 |
7.15 |
21.2M |
| 2024-12-20 |
7.24 |
7.26 |
7.16 |
7.18 |
22.9M |
| 2024-12-19 |
7.38 |
7.39 |
7.17 |
7.26 |
38.2M |
| 2024-12-18 |
7.43 |
7.50 |
7.41 |
7.43 |
18.2M |
| 2024-12-17 |
7.49 |
7.56 |
7.39 |
7.40 |
26.5M |
| 2024-12-16 |
7.42 |
7.53 |
7.42 |
7.46 |
26.7M |
| 2024-12-13 |
7.62 |
7.63 |
7.42 |
7.42 |
50.1M |
| 2024-12-12 |
7.69 |
7.69 |
7.59 |
7.65 |
28.0M |
| 2024-12-11 |
7.50 |
7.67 |
7.48 |
7.66 |
48.1M |
| 2024-12-10 |
7.69 |
7.72 |
7.50 |
7.52 |
41.7M |
| 2024-12-09 |
7.55 |
7.62 |
7.52 |
7.55 |
29.5M |
| 2024-12-06 |
7.52 |
7.57 |
7.49 |
7.56 |
28.6M |
| 2024-12-05 |
7.56 |
7.57 |
7.48 |
7.52 |
27.6M |
| 2024-12-04 |
7.54 |
7.64 |
7.50 |
7.58 |
30.2M |
| 2024-12-03 |
7.48 |
7.57 |
7.41 |
7.57 |
33.7M |
| 2024-12-02 |
7.42 |
7.50 |
7.38 |
7.47 |
30.1M |
| 2024-11-29 |
7.36 |
7.48 |
7.33 |
7.45 |
27.1M |
| 2024-11-28 |
7.48 |
7.48 |
7.34 |
7.36 |
23.6M |
| 2024-11-27 |
7.50 |
7.50 |
7.31 |
7.48 |
27.7M |
| 2024-11-26 |
7.49 |
7.54 |
7.45 |
7.50 |
18.1M |
| 2024-11-25 |
7.50 |
7.58 |
7.42 |
7.52 |
25.9M |
| 2024-11-22 |
7.76 |
7.77 |
7.50 |
7.50 |
35.1M |
| 2024-11-21 |
7.74 |
7.78 |
7.70 |
7.75 |
22.6M |
| 2024-11-20 |
7.69 |
7.75 |
7.64 |
7.75 |
27.6M |
| 2024-11-19 |
7.71 |
7.73 |
7.58 |
7.71 |
31.6M |
| 2024-11-18 |
7.68 |
7.84 |
7.68 |
7.71 |
45.6M |
| 2024-11-15 |
7.67 |
7.73 |
7.61 |
7.64 |
30.9M |
| 2024-11-14 |
7.84 |
7.87 |
7.66 |
7.69 |
37.3M |
| 2024-11-13 |
7.75 |
7.85 |
7.74 |
7.85 |
35.5M |
| 2024-11-12 |
7.89 |
7.96 |
7.74 |
7.79 |
52.4M |
| 2024-11-11 |
7.83 |
7.89 |
7.75 |
7.89 |
44.3M |
| 2024-11-08 |
8.12 |
8.16 |
7.82 |
7.89 |
70.3M |
| 2024-11-07 |
7.62 |
8.02 |
7.58 |
8.00 |
100.2M |
| 2024-11-06 |
7.68 |
7.72 |
7.57 |
7.59 |
41.9M |
| 2024-11-05 |
7.57 |
7.67 |
7.55 |
7.67 |
45.2M |
| 2024-11-04 |
7.56 |
7.60 |
7.47 |
7.60 |
32.5M |
| 2024-11-01 |
7.50 |
7.62 |
7.48 |
7.54 |
41.0M |
| 2024-10-31 |
7.44 |
7.58 |
7.41 |
7.48 |
44.4M |
| 2024-10-30 |
7.58 |
7.71 |
7.56 |
7.60 |
32.0M |
| 2024-10-29 |
7.89 |
7.89 |
7.64 |
7.65 |
50.9M |
| 2024-10-28 |
7.85 |
7.92 |
7.79 |
7.89 |
51.2M |
| 2024-10-25 |
7.67 |
7.95 |
7.67 |
7.88 |
56.8M |
| 2024-10-24 |
7.77 |
7.79 |
7.63 |
7.65 |
38.4M |
| 2024-10-23 |
7.75 |
7.84 |
7.68 |
7.80 |
40.0M |
| 2024-10-22 |
7.71 |
7.75 |
7.65 |
7.75 |
29.9M |
| 2024-10-21 |
7.79 |
7.82 |
7.68 |
7.71 |
40.8M |
| 2024-10-18 |
7.64 |
7.87 |
7.56 |
7.76 |
44.6M |
| 2024-10-17 |
7.78 |
7.88 |
7.66 |
7.66 |
31.8M |
| 2024-10-16 |
7.63 |
7.81 |
7.56 |
7.74 |
39.7M |
| 2024-10-15 |
8.02 |
8.02 |
7.67 |
7.68 |
50.4M |
| 2024-10-14 |
7.89 |
8.10 |
7.80 |
8.02 |
43.8M |
| 2024-10-11 |
8.07 |
8.10 |
7.74 |
7.85 |
46.3M |
| 2024-10-10 |
7.86 |
8.33 |
7.80 |
8.01 |
95.6M |
| 2024-10-09 |
8.38 |
8.38 |
7.73 |
7.76 |
84.4M |
| 2024-10-08 |
9.31 |
9.31 |
8.31 |
8.53 |
129.1M |
| 2024-09-30 |
8.18 |
8.50 |
8.06 |
8.47 |
107.7M |
| 2024-09-27 |
7.67 |
7.90 |
7.67 |
7.88 |
32.3M |
| 2024-09-26 |
7.27 |
7.57 |
7.22 |
7.55 |
40.2M |
| 2024-09-25 |
7.41 |
7.55 |
7.25 |
7.28 |
48.7M |
| 2024-09-24 |
6.97 |
7.30 |
6.96 |
7.29 |
40.1M |
| 2024-09-23 |
6.84 |
6.97 |
6.80 |
6.91 |
15.6M |
| 2024-09-20 |
6.85 |
6.90 |
6.78 |
6.83 |
12.9M |
| 2024-09-19 |
6.78 |
6.89 |
6.66 |
6.85 |
19.0M |
| 2024-09-18 |
6.49 |
6.78 |
6.49 |
6.74 |
22.4M |
| 2024-09-13 |
6.66 |
6.67 |
6.50 |
6.50 |
12.8M |
| 2024-09-12 |
6.54 |
6.77 |
6.54 |
6.63 |
24.0M |
| 2024-09-11 |
6.57 |
6.57 |
6.40 |
6.53 |
30.1M |
| 2024-09-10 |
6.69 |
6.73 |
6.55 |
6.60 |
24.3M |
| 2024-09-09 |
6.88 |
6.88 |
6.63 |
6.69 |
31.0M |
| 2024-09-06 |
6.98 |
6.99 |
6.90 |
6.90 |
17.9M |
| 2024-09-05 |
7.07 |
7.19 |
6.95 |
7.00 |
27.3M |
| 2024-09-04 |
7.11 |
7.14 |
7.00 |
7.06 |
26.5M |
| 2024-09-03 |
7.24 |
7.35 |
7.11 |
7.17 |
35.0M |
| 2024-09-02 |
7.20 |
7.34 |
7.13 |
7.28 |
38.7M |
| 2024-08-30 |
7.05 |
7.29 |
6.96 |
7.21 |
42.0M |
| 2024-08-29 |
7.24 |
7.26 |
7.08 |
7.23 |
21.6M |
| 2024-08-28 |
7.18 |
7.30 |
7.16 |
7.24 |
20.6M |
| 2024-08-27 |
7.14 |
7.23 |
7.08 |
7.18 |
18.1M |
| 2024-08-26 |
7.10 |
7.14 |
7.01 |
7.14 |
15.2M |
| 2024-08-23 |
6.95 |
7.12 |
6.93 |
7.08 |
19.7M |
| 2024-08-22 |
6.92 |
6.97 |
6.86 |
6.94 |
17.0M |
| 2024-08-21 |
6.98 |
7.04 |
6.82 |
6.93 |
18.7M |
| 2024-08-20 |
7.24 |
7.26 |
6.97 |
6.99 |
29.6M |
| 2024-08-19 |
7.25 |
7.34 |
7.22 |
7.24 |
19.5M |
| 2024-08-16 |
7.29 |
7.34 |
7.23 |
7.26 |
16.4M |
| 2024-08-15 |
7.14 |
7.36 |
7.11 |
7.28 |
29.7M |
| 2024-08-14 |
7.24 |
7.27 |
7.13 |
7.14 |
15.4M |
| 2024-08-13 |
7.31 |
7.33 |
7.15 |
7.27 |
22.5M |
| 2024-08-12 |
7.19 |
7.35 |
7.18 |
7.29 |
27.0M |
| 2024-08-09 |
7.30 |
7.37 |
7.25 |
7.25 |
22.2M |
| 2024-08-08 |
7.37 |
7.42 |
7.24 |
7.27 |
28.5M |
| 2024-08-07 |
7.30 |
7.46 |
7.18 |
7.38 |
35.2M |
| 2024-08-06 |
7.22 |
7.37 |
7.20 |
7.29 |
36.6M |
| 2024-08-05 |
7.01 |
7.32 |
7.01 |
7.18 |
49.7M |
| 2024-08-02 |
7.01 |
7.17 |
6.96 |
7.08 |
29.1M |
| 2024-08-01 |
7.17 |
7.27 |
7.07 |
7.08 |
36.9M |
| 2024-07-31 |
6.73 |
7.17 |
6.72 |
7.17 |
49.6M |
| 2024-07-30 |
6.92 |
6.93 |
6.72 |
6.75 |
40.2M |
| 2024-07-29 |
7.17 |
7.18 |
6.90 |
6.92 |
44.7M |
| 2024-07-26 |
7.05 |
7.23 |
7.04 |
7.12 |
30.2M |
| 2024-07-25 |
7.13 |
7.14 |
6.99 |
7.05 |
40.1M |
| 2024-07-24 |
7.28 |
7.29 |
7.12 |
7.13 |
35.2M |
| 2024-07-23 |
7.45 |
7.48 |
7.25 |
7.26 |
36.9M |
| 2024-07-22 |
7.61 |
7.62 |
7.35 |
7.45 |
43.6M |
| 2024-07-19 |
7.67 |
7.74 |
7.61 |
7.65 |
29.1M |
| 2024-07-18 |
7.59 |
7.71 |
7.51 |
7.70 |
40.6M |
| 2024-07-17 |
8.48 |
8.53 |
8.29 |
8.34 |
43.4M |
| 2024-07-16 |
8.47 |
8.51 |
8.40 |
8.48 |
34.4M |
| 2024-07-15 |
8.41 |
8.49 |
8.28 |
8.49 |
49.9M |
| 2024-07-12 |
8.57 |
8.63 |
8.38 |
8.41 |
63.8M |
| 2024-07-11 |
8.60 |
8.66 |
8.46 |
8.58 |
72.2M |
| 2024-07-10 |
9.18 |
9.18 |
8.61 |
8.61 |
106.8M |
| 2024-07-09 |
9.34 |
9.58 |
9.21 |
9.57 |
35.0M |
| 2024-07-08 |
9.56 |
9.56 |
9.29 |
9.34 |
39.5M |
| 2024-07-05 |
9.84 |
9.86 |
9.49 |
9.56 |
50.0M |
| 2024-07-04 |
10.01 |
10.12 |
9.80 |
9.81 |
22.6M |
| 2024-07-03 |
10.25 |
10.32 |
9.99 |
10.00 |
21.9M |
| 2024-07-02 |
10.37 |
10.49 |
10.11 |
10.28 |
33.2M |
| 2024-07-01 |
9.98 |
10.44 |
9.97 |
10.39 |
32.4M |
| 2024-06-28 |
10.00 |
10.07 |
9.92 |
9.96 |
23.7M |
| 2024-06-27 |
10.11 |
10.23 |
10.00 |
10.02 |
21.7M |
| 2024-06-26 |
10.14 |
10.18 |
9.94 |
10.10 |
28.7M |
| 2024-06-25 |
10.17 |
10.22 |
10.09 |
10.14 |
20.6M |
| 2024-06-24 |
10.48 |
10.49 |
10.10 |
10.18 |
26.8M |
| 2024-06-21 |
10.52 |
10.62 |
10.38 |
10.48 |
24.3M |
| 2024-06-20 |
10.51 |
10.67 |
10.49 |
10.51 |
22.9M |
| 2024-06-19 |
10.59 |
10.72 |
10.50 |
10.52 |
18.9M |
| 2024-06-18 |
10.68 |
10.74 |
10.53 |
10.59 |
22.0M |
| 2024-06-17 |
10.86 |
10.94 |
10.51 |
10.65 |
33.1M |
| 2024-06-14 |
11.03 |
11.07 |
10.82 |
10.85 |
26.0M |
| 2024-06-13 |
11.05 |
11.28 |
10.99 |
11.06 |
34.6M |
| 2024-06-12 |
10.70 |
11.14 |
10.67 |
11.11 |
34.3M |
| 2024-06-11 |
11.02 |
11.04 |
10.63 |
10.70 |
33.6M |
| 2024-06-07 |
10.91 |
11.01 |
10.80 |
10.99 |
27.4M |
| 2024-06-06 |
10.78 |
11.04 |
10.75 |
10.91 |
28.8M |
| 2024-06-05 |
10.90 |
11.01 |
10.70 |
10.73 |
22.9M |
| 2024-06-04 |
10.98 |
11.04 |
10.78 |
10.90 |
32.2M |
| 2024-06-03 |
10.97 |
11.09 |
10.91 |
11.04 |
27.0M |
| 2024-05-31 |
11.05 |
11.14 |
10.96 |
10.98 |
24.0M |
| 2024-05-30 |
11.22 |
11.30 |
10.95 |
10.99 |
33.1M |
| 2024-05-29 |
10.96 |
11.36 |
10.94 |
11.29 |
41.8M |
| 2024-05-28 |
10.89 |
11.10 |
10.86 |
11.01 |
37.0M |
| 2024-05-27 |
10.77 |
11.05 |
10.75 |
10.93 |
37.0M |
| 2024-05-24 |
10.70 |
10.96 |
10.65 |
10.71 |
30.7M |
| 2024-05-23 |
10.89 |
10.99 |
10.72 |
10.74 |
34.7M |
| 2024-05-22 |
10.88 |
11.10 |
10.86 |
10.93 |
46.3M |
| 2024-05-21 |
10.61 |
10.88 |
10.61 |
10.85 |
43.7M |
| 2024-05-20 |
10.54 |
10.69 |
10.44 |
10.64 |
43.9M |
| 2024-05-17 |
10.46 |
10.54 |
10.37 |
10.54 |
29.6M |
| 2024-05-16 |
10.41 |
10.56 |
10.38 |
10.46 |
36.0M |
| 2024-05-15 |
10.23 |
10.60 |
10.18 |
10.44 |
71.4M |
| 2024-05-14 |
10.18 |
10.27 |
9.91 |
10.15 |
49.3M |
| 2024-05-13 |
10.17 |
10.24 |
9.98 |
10.16 |
46.7M |
| 2024-05-10 |
10.05 |
10.18 |
9.99 |
10.17 |
37.1M |
| 2024-05-09 |
9.80 |
10.10 |
9.79 |
10.03 |
43.5M |
| 2024-05-08 |
9.69 |
9.92 |
9.68 |
9.80 |
42.3M |
| 2024-05-07 |
9.65 |
9.78 |
9.64 |
9.69 |
27.2M |
| 2024-05-06 |
9.53 |
9.65 |
9.43 |
9.64 |
31.8M |
| 2024-04-30 |
9.40 |
9.59 |
9.40 |
9.45 |
34.1M |
| 2024-04-29 |
9.20 |
9.47 |
9.15 |
9.43 |
38.8M |
| 2024-04-26 |
9.42 |
9.48 |
9.22 |
9.32 |
40.2M |
| 2024-04-25 |
9.16 |
9.45 |
9.15 |
9.36 |
40.9M |
| 2024-04-24 |
9.15 |
9.20 |
8.99 |
9.18 |
47.4M |
| 2024-04-23 |
9.45 |
9.45 |
9.18 |
9.19 |
72.4M |
| 2024-04-22 |
10.12 |
10.25 |
9.68 |
9.74 |
74.6M |
| 2024-04-19 |
10.20 |
10.32 |
10.00 |
10.15 |
94.5M |
| 2024-04-18 |
10.33 |
10.57 |
10.14 |
10.25 |
69.2M |
| 2024-04-17 |
9.97 |
10.17 |
9.91 |
10.16 |
58.9M |
| 2024-04-16 |
10.01 |
10.24 |
9.91 |
10.01 |
75.4M |
| 2024-04-15 |
9.82 |
10.05 |
9.74 |
9.99 |
55.4M |
| 2024-04-12 |
9.78 |
9.89 |
9.71 |
9.80 |
38.8M |
| 2024-04-11 |
9.63 |
9.95 |
9.52 |
9.81 |
65.5M |
| 2024-04-10 |
9.72 |
9.86 |
9.63 |
9.66 |
55.5M |
| 2024-04-09 |
9.56 |
9.75 |
9.52 |
9.74 |
46.3M |
| 2024-04-08 |
9.61 |
9.87 |
9.52 |
9.62 |
67.0M |
| 2024-04-03 |
9.24 |
9.70 |
9.22 |
9.68 |
85.0M |
| 2024-04-02 |
9.19 |
9.33 |
9.13 |
9.16 |
46.9M |
| 2024-04-01 |
9.16 |
9.24 |
8.94 |
9.24 |
48.5M |
| 2024-03-29 |
9.13 |
9.38 |
9.12 |
9.38 |
35.7M |
| 2024-03-28 |
9.22 |
9.29 |
9.11 |
9.18 |
29.5M |
| 2024-03-27 |
9.30 |
9.40 |
9.20 |
9.20 |
26.7M |
| 2024-03-26 |
9.50 |
9.61 |
9.20 |
9.30 |
55.9M |
| 2024-03-25 |
9.66 |
9.80 |
9.46 |
9.47 |
48.1M |
| 2024-03-22 |
9.72 |
9.82 |
9.63 |
9.75 |
30.7M |
| 2024-03-21 |
9.70 |
9.80 |
9.58 |
9.72 |
31.3M |
| 2024-03-20 |
9.76 |
9.84 |
9.67 |
9.76 |
33.7M |
| 2024-03-19 |
9.71 |
9.98 |
9.71 |
9.79 |
47.1M |
| 2024-03-18 |
9.80 |
9.80 |
9.63 |
9.74 |
48.0M |
| 2024-03-15 |
10.10 |
10.10 |
9.71 |
9.88 |
68.5M |
| 2024-03-14 |
10.05 |
10.16 |
9.98 |
10.10 |
45.5M |
| 2024-03-13 |
9.98 |
10.08 |
9.88 |
10.05 |
41.4M |
| 2024-03-12 |
10.25 |
10.25 |
9.94 |
9.99 |
73.8M |
| 2024-03-11 |
10.55 |
10.56 |
10.12 |
10.28 |
84.0M |
| 2024-03-08 |
10.81 |
10.85 |
10.43 |
10.55 |
100.1M |
| 2024-03-07 |
10.66 |
10.97 |
10.66 |
10.80 |
67.0M |
| 2024-03-06 |
10.51 |
10.77 |
10.45 |
10.64 |
60.4M |
| 2024-03-05 |
10.55 |
10.67 |
10.39 |
10.52 |
58.2M |
| 2024-03-04 |
10.32 |
10.63 |
10.26 |
10.61 |
76.6M |
| 2024-03-01 |
10.09 |
10.40 |
10.08 |
10.33 |
50.9M |
| 2024-02-29 |
10.04 |
10.16 |
9.95 |
10.12 |
45.0M |
| 2024-02-28 |
10.25 |
10.26 |
10.02 |
10.05 |
66.8M |
| 2024-02-27 |
10.12 |
10.35 |
10.07 |
10.24 |
39.3M |
| 2024-02-26 |
10.40 |
10.51 |
10.13 |
10.18 |
60.9M |
| 2024-02-23 |
10.75 |
10.90 |
10.39 |
10.46 |
92.5M |
| 2024-02-22 |
10.20 |
10.78 |
10.09 |
10.77 |
142.3M |
| 2024-02-21 |
10.55 |
10.84 |
10.33 |
10.35 |
88.8M |
| 2024-02-20 |
10.33 |
10.71 |
10.21 |
10.62 |
63.4M |
| 2024-02-19 |
9.93 |
10.38 |
9.72 |
10.33 |
67.8M |
| 2024-02-08 |
9.91 |
10.19 |
9.87 |
9.91 |
54.1M |
| 2024-02-07 |
9.58 |
9.93 |
9.47 |
9.92 |
72.2M |
| 2024-02-06 |
9.27 |
9.68 |
9.05 |
9.57 |
52.2M |
| 2024-02-05 |
9.44 |
9.57 |
9.06 |
9.30 |
49.4M |
| 2024-02-02 |
9.52 |
9.64 |
9.17 |
9.39 |
32.4M |
| 2024-02-01 |
9.66 |
9.74 |
9.46 |
9.50 |
30.2M |
| 2024-01-31 |
9.72 |
9.95 |
9.60 |
9.67 |
32.3M |
| 2024-01-30 |
9.96 |
9.96 |
9.71 |
9.72 |
31.0M |
| 2024-01-29 |
10.00 |
10.16 |
9.90 |
9.97 |
33.5M |
| 2024-01-26 |
9.93 |
10.05 |
9.88 |
10.00 |
31.7M |
| 2024-01-25 |
9.65 |
10.04 |
9.60 |
9.97 |
55.5M |
| 2024-01-24 |
9.31 |
9.62 |
9.26 |
9.58 |
51.5M |
| 2024-01-23 |
9.05 |
9.35 |
8.97 |
9.31 |
37.5M |
| 2024-01-22 |
9.40 |
9.48 |
8.97 |
9.04 |
36.3M |
| 2024-01-19 |
9.59 |
9.62 |
9.42 |
9.48 |
33.1M |
| 2024-01-18 |
9.60 |
9.72 |
9.37 |
9.59 |
47.4M |
| 2024-01-17 |
9.79 |
9.97 |
9.68 |
9.71 |
44.8M |
| 2024-01-16 |
9.93 |
9.95 |
9.67 |
9.79 |
54.0M |
| 2024-01-15 |
9.93 |
10.05 |
9.90 |
9.92 |
26.8M |
| 2024-01-12 |
9.98 |
10.10 |
9.89 |
9.96 |
25.8M |
| 2024-01-11 |
10.13 |
10.14 |
9.90 |
10.01 |
46.9M |
| 2024-01-10 |
10.27 |
10.42 |
10.13 |
10.16 |
38.4M |
| 2024-01-09 |
10.13 |
10.34 |
9.99 |
10.30 |
48.2M |
| 2024-01-08 |
10.26 |
10.29 |
10.07 |
10.10 |
40.3M |
| 2024-01-05 |
10.36 |
10.48 |
10.20 |
10.25 |
58.6M |
| 2024-01-04 |
10.36 |
10.44 |
10.26 |
10.37 |
55.2M |
| 2024-01-03 |
10.27 |
10.44 |
10.20 |
10.31 |
65.2M |
| 2024-01-02 |
9.73 |
10.47 |
9.73 |
10.35 |
91.3M |