| 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 |
3.64 |
3.67 |
3.50 |
3.53 |
99.2M |
| 2024-12-30 |
3.77 |
3.80 |
3.62 |
3.64 |
94.2M |
| 2024-12-27 |
3.70 |
3.79 |
3.70 |
3.72 |
111.5M |
| 2024-12-26 |
3.67 |
3.75 |
3.65 |
3.69 |
105.8M |
| 2024-12-25 |
3.84 |
3.84 |
3.57 |
3.68 |
154.9M |
| 2024-12-24 |
3.80 |
3.93 |
3.75 |
3.84 |
156.6M |
| 2024-12-23 |
4.23 |
4.32 |
3.81 |
3.83 |
211.5M |
| 2024-12-20 |
4.23 |
4.31 |
4.19 |
4.23 |
144.2M |
| 2024-12-19 |
4.32 |
4.41 |
4.25 |
4.27 |
155.2M |
| 2024-12-18 |
4.34 |
4.50 |
4.19 |
4.42 |
236.5M |
| 2024-12-17 |
4.26 |
4.42 |
4.17 |
4.40 |
239.6M |
| 2024-12-16 |
4.46 |
4.50 |
4.20 |
4.25 |
251.0M |
| 2024-12-13 |
4.50 |
4.67 |
4.36 |
4.44 |
298.3M |
| 2024-12-12 |
4.70 |
4.81 |
4.57 |
4.57 |
532.8M |
| 2024-12-11 |
5.08 |
5.44 |
5.08 |
5.08 |
533.7M |
| 2024-12-10 |
4.71 |
5.75 |
4.71 |
5.64 |
923.0M |
| 2024-12-09 |
5.23 |
5.23 |
5.23 |
5.23 |
57.4M |
| 2024-12-06 |
5.81 |
5.81 |
5.81 |
5.81 |
352.6M |
| 2024-12-05 |
5.28 |
5.28 |
5.28 |
5.28 |
27.5M |
| 2024-12-04 |
4.80 |
4.80 |
4.80 |
4.80 |
25.7M |
| 2024-12-03 |
4.36 |
4.36 |
4.36 |
4.36 |
8.0M |
| 2024-12-02 |
3.96 |
3.96 |
3.96 |
3.96 |
10.3M |
| 2024-11-29 |
3.60 |
3.60 |
3.60 |
3.60 |
46.4M |
| 2024-11-28 |
3.12 |
3.27 |
3.03 |
3.27 |
244.7M |
| 2024-11-27 |
2.71 |
2.97 |
2.70 |
2.97 |
204.2M |
| 2024-11-26 |
2.72 |
2.75 |
2.68 |
2.70 |
36.8M |
| 2024-11-25 |
2.68 |
2.74 |
2.64 |
2.73 |
41.4M |
| 2024-11-22 |
2.79 |
2.83 |
2.68 |
2.68 |
63.4M |
| 2024-11-21 |
2.82 |
2.82 |
2.77 |
2.80 |
42.9M |
| 2024-11-20 |
2.73 |
2.83 |
2.73 |
2.83 |
61.6M |
| 2024-11-19 |
2.69 |
2.75 |
2.66 |
2.75 |
55.6M |
| 2024-11-18 |
2.71 |
2.76 |
2.66 |
2.68 |
62.0M |
| 2024-11-15 |
2.78 |
2.82 |
2.70 |
2.71 |
57.7M |
| 2024-11-14 |
2.89 |
2.90 |
2.78 |
2.79 |
52.8M |
| 2024-11-13 |
2.94 |
2.97 |
2.83 |
2.91 |
73.3M |
| 2024-11-12 |
3.06 |
3.09 |
2.91 |
2.94 |
89.8M |
| 2024-11-11 |
3.01 |
3.06 |
2.98 |
3.02 |
88.7M |
| 2024-11-08 |
3.09 |
3.12 |
2.98 |
2.99 |
126.4M |
| 2024-11-07 |
2.94 |
3.13 |
2.90 |
3.07 |
174.6M |
| 2024-11-06 |
2.99 |
3.14 |
2.94 |
2.99 |
209.7M |
| 2024-11-05 |
2.73 |
2.94 |
2.71 |
2.90 |
168.7M |
| 2024-11-04 |
2.69 |
2.75 |
2.68 |
2.73 |
62.5M |
| 2024-11-01 |
2.77 |
2.79 |
2.66 |
2.67 |
83.6M |
| 2024-10-31 |
2.72 |
2.81 |
2.72 |
2.77 |
110.2M |
| 2024-10-30 |
2.62 |
2.73 |
2.61 |
2.71 |
86.1M |
| 2024-10-29 |
2.75 |
2.76 |
2.63 |
2.64 |
85.1M |
| 2024-10-28 |
2.71 |
2.78 |
2.70 |
2.76 |
102.1M |
| 2024-10-25 |
2.65 |
2.71 |
2.63 |
2.67 |
113.9M |
| 2024-10-24 |
2.59 |
2.80 |
2.57 |
2.70 |
150.3M |
| 2024-10-23 |
2.58 |
2.63 |
2.55 |
2.57 |
84.4M |
| 2024-10-22 |
2.57 |
2.64 |
2.55 |
2.59 |
116.3M |
| 2024-10-21 |
2.42 |
2.64 |
2.42 |
2.56 |
136.0M |
| 2024-10-18 |
2.34 |
2.43 |
2.32 |
2.40 |
57.5M |
| 2024-10-17 |
2.38 |
2.42 |
2.33 |
2.34 |
43.8M |
| 2024-10-16 |
2.36 |
2.41 |
2.34 |
2.38 |
34.9M |
| 2024-10-15 |
2.42 |
2.43 |
2.38 |
2.39 |
36.4M |
| 2024-10-14 |
2.38 |
2.43 |
2.38 |
2.43 |
44.2M |
| 2024-10-11 |
2.47 |
2.47 |
2.34 |
2.37 |
56.6M |
| 2024-10-10 |
2.49 |
2.55 |
2.41 |
2.48 |
62.4M |
| 2024-10-09 |
2.66 |
2.67 |
2.47 |
2.47 |
99.6M |
| 2024-10-08 |
2.87 |
2.87 |
2.62 |
2.74 |
149.2M |
| 2024-09-30 |
2.49 |
2.64 |
2.41 |
2.61 |
133.5M |
| 2024-09-27 |
2.32 |
2.44 |
2.30 |
2.40 |
77.9M |
| 2024-09-26 |
2.20 |
2.29 |
2.20 |
2.29 |
43.3M |
| 2024-09-25 |
2.19 |
2.27 |
2.19 |
2.21 |
48.0M |
| 2024-09-24 |
2.12 |
2.18 |
2.11 |
2.18 |
39.1M |
| 2024-09-23 |
2.11 |
2.13 |
2.10 |
2.11 |
14.5M |
| 2024-09-20 |
2.13 |
2.14 |
2.10 |
2.12 |
17.9M |
| 2024-09-19 |
2.08 |
2.15 |
2.07 |
2.14 |
32.8M |
| 2024-09-18 |
2.09 |
2.09 |
2.04 |
2.07 |
17.1M |
| 2024-09-13 |
2.11 |
2.11 |
2.07 |
2.08 |
13.4M |
| 2024-09-12 |
2.09 |
2.14 |
2.09 |
2.11 |
19.6M |
| 2024-09-11 |
2.11 |
2.12 |
2.07 |
2.09 |
16.4M |
| 2024-09-10 |
2.11 |
2.14 |
2.09 |
2.12 |
18.9M |
| 2024-09-09 |
2.10 |
2.12 |
2.06 |
2.11 |
17.4M |
| 2024-09-06 |
2.13 |
2.15 |
2.10 |
2.11 |
21.8M |
| 2024-09-05 |
2.11 |
2.14 |
2.11 |
2.13 |
14.2M |
| 2024-09-04 |
2.13 |
2.15 |
2.11 |
2.11 |
18.2M |
| 2024-09-03 |
2.14 |
2.17 |
2.12 |
2.15 |
17.3M |
| 2024-09-02 |
2.19 |
2.20 |
2.14 |
2.14 |
25.3M |
| 2024-08-30 |
2.16 |
2.22 |
2.15 |
2.20 |
30.5M |
| 2024-08-29 |
2.12 |
2.17 |
2.11 |
2.16 |
20.1M |
| 2024-08-28 |
2.10 |
2.15 |
2.10 |
2.13 |
14.3M |
| 2024-08-27 |
2.14 |
2.15 |
2.11 |
2.12 |
13.7M |
| 2024-08-26 |
2.12 |
2.16 |
2.11 |
2.15 |
17.7M |
| 2024-08-23 |
2.16 |
2.17 |
2.09 |
2.12 |
33.5M |
| 2024-08-22 |
2.23 |
2.24 |
2.19 |
2.20 |
17.4M |
| 2024-08-21 |
2.22 |
2.25 |
2.22 |
2.23 |
14.2M |
| 2024-08-20 |
2.28 |
2.29 |
2.23 |
2.23 |
19.7M |
| 2024-08-19 |
2.28 |
2.31 |
2.27 |
2.29 |
14.8M |
| 2024-08-16 |
2.33 |
2.34 |
2.29 |
2.29 |
17.1M |
| 2024-08-15 |
2.29 |
2.34 |
2.27 |
2.32 |
19.8M |
| 2024-08-14 |
2.33 |
2.34 |
2.29 |
2.29 |
16.3M |
| 2024-08-13 |
2.30 |
2.33 |
2.29 |
2.32 |
16.3M |
| 2024-08-12 |
2.34 |
2.35 |
2.29 |
2.31 |
19.5M |
| 2024-08-09 |
2.37 |
2.39 |
2.34 |
2.34 |
21.3M |
| 2024-08-08 |
2.36 |
2.37 |
2.33 |
2.36 |
22.9M |
| 2024-08-07 |
2.38 |
2.40 |
2.36 |
2.37 |
22.5M |
| 2024-08-06 |
2.36 |
2.41 |
2.35 |
2.39 |
35.4M |
| 2024-08-05 |
2.39 |
2.42 |
2.34 |
2.34 |
38.9M |
| 2024-08-02 |
2.39 |
2.47 |
2.38 |
2.40 |
51.4M |
| 2024-08-01 |
2.40 |
2.43 |
2.39 |
2.40 |
36.1M |
| 2024-07-31 |
2.32 |
2.41 |
2.31 |
2.41 |
46.6M |
| 2024-07-30 |
2.29 |
2.33 |
2.28 |
2.32 |
25.0M |
| 2024-07-29 |
2.30 |
2.33 |
2.27 |
2.30 |
28.8M |
| 2024-07-26 |
2.23 |
2.32 |
2.23 |
2.29 |
40.6M |
| 2024-07-25 |
2.20 |
2.25 |
2.19 |
2.23 |
21.0M |
| 2024-07-24 |
2.25 |
2.27 |
2.21 |
2.22 |
23.4M |
| 2024-07-23 |
2.24 |
2.32 |
2.24 |
2.26 |
30.8M |
| 2024-07-22 |
2.25 |
2.27 |
2.23 |
2.26 |
16.6M |
| 2024-07-19 |
2.24 |
2.27 |
2.23 |
2.25 |
17.7M |
| 2024-07-18 |
2.26 |
2.27 |
2.21 |
2.26 |
21.7M |
| 2024-07-17 |
2.31 |
2.31 |
2.26 |
2.26 |
21.4M |
| 2024-07-16 |
2.31 |
2.33 |
2.28 |
2.31 |
24.8M |
| 2024-07-15 |
2.36 |
2.37 |
2.31 |
2.32 |
21.1M |
| 2024-07-12 |
2.38 |
2.39 |
2.34 |
2.36 |
27.1M |
| 2024-07-11 |
2.28 |
2.40 |
2.28 |
2.37 |
61.9M |
| 2024-07-10 |
2.29 |
2.29 |
2.23 |
2.23 |
23.2M |
| 2024-07-09 |
2.23 |
2.30 |
2.19 |
2.30 |
40.4M |
| 2024-07-08 |
2.34 |
2.34 |
2.24 |
2.25 |
23.9M |
| 2024-07-05 |
2.30 |
2.36 |
2.28 |
2.35 |
23.9M |
| 2024-07-04 |
2.38 |
2.40 |
2.30 |
2.31 |
31.1M |
| 2024-07-03 |
2.40 |
2.42 |
2.37 |
2.38 |
26.9M |
| 2024-07-02 |
2.39 |
2.42 |
2.38 |
2.39 |
30.3M |
| 2024-07-01 |
2.36 |
2.40 |
2.33 |
2.39 |
31.1M |
| 2024-06-28 |
2.34 |
2.41 |
2.33 |
2.36 |
35.8M |
| 2024-06-27 |
2.41 |
2.42 |
2.35 |
2.35 |
30.8M |
| 2024-06-26 |
2.34 |
2.44 |
2.33 |
2.43 |
38.0M |
| 2024-06-25 |
2.37 |
2.40 |
2.33 |
2.36 |
31.0M |
| 2024-06-24 |
2.45 |
2.45 |
2.34 |
2.34 |
51.3M |
| 2024-06-21 |
2.46 |
2.52 |
2.45 |
2.47 |
24.8M |
| 2024-06-20 |
2.59 |
2.60 |
2.48 |
2.48 |
53.2M |
| 2024-06-19 |
2.60 |
2.65 |
2.58 |
2.60 |
58.1M |
| 2024-06-18 |
2.55 |
2.61 |
2.54 |
2.59 |
48.1M |
| 2024-06-17 |
2.55 |
2.56 |
2.53 |
2.54 |
30.4M |
| 2024-06-14 |
2.52 |
2.59 |
2.51 |
2.57 |
54.7M |
| 2024-06-13 |
2.54 |
2.56 |
2.50 |
2.51 |
47.3M |
| 2024-06-12 |
2.51 |
2.56 |
2.50 |
2.55 |
41.7M |
| 2024-06-11 |
2.53 |
2.54 |
2.48 |
2.52 |
39.5M |
| 2024-06-07 |
2.53 |
2.59 |
2.50 |
2.55 |
53.7M |
| 2024-06-06 |
2.62 |
2.65 |
2.45 |
2.50 |
102.1M |
| 2024-06-05 |
2.74 |
2.74 |
2.61 |
2.63 |
78.0M |
| 2024-06-04 |
2.74 |
2.77 |
2.70 |
2.75 |
54.4M |
| 2024-06-03 |
2.82 |
2.85 |
2.72 |
2.77 |
72.1M |
| 2024-05-31 |
2.84 |
2.90 |
2.81 |
2.83 |
61.0M |
| 2024-05-30 |
2.99 |
2.99 |
2.83 |
2.86 |
94.0M |
| 2024-05-29 |
3.01 |
3.05 |
2.94 |
2.97 |
67.4M |
| 2024-05-28 |
3.10 |
3.11 |
3.00 |
3.02 |
65.4M |
| 2024-05-27 |
3.06 |
3.13 |
2.97 |
3.12 |
75.2M |
| 2024-05-24 |
3.15 |
3.18 |
3.05 |
3.06 |
97.8M |
| 2024-05-23 |
3.25 |
3.28 |
3.16 |
3.16 |
86.9M |
| 2024-05-22 |
3.24 |
3.30 |
3.17 |
3.26 |
88.4M |
| 2024-05-21 |
3.32 |
3.33 |
3.23 |
3.25 |
94.4M |
| 2024-05-20 |
3.37 |
3.42 |
3.28 |
3.34 |
149.4M |
| 2024-05-17 |
3.20 |
3.49 |
3.20 |
3.37 |
231.6M |
| 2024-05-16 |
3.29 |
3.37 |
3.19 |
3.21 |
165.3M |
| 2024-05-15 |
3.14 |
3.31 |
3.11 |
3.30 |
214.1M |
| 2024-05-14 |
3.14 |
3.20 |
3.11 |
3.13 |
88.7M |
| 2024-05-13 |
3.16 |
3.18 |
3.08 |
3.15 |
109.7M |
| 2024-05-10 |
3.25 |
3.29 |
3.16 |
3.20 |
236.0M |
| 2024-05-09 |
2.91 |
3.19 |
2.91 |
3.19 |
281.0M |
| 2024-05-08 |
3.00 |
3.01 |
2.88 |
2.90 |
85.6M |
| 2024-05-07 |
3.00 |
3.08 |
2.97 |
2.99 |
74.8M |
| 2024-05-06 |
2.97 |
3.07 |
2.97 |
3.02 |
88.2M |
| 2024-04-30 |
3.12 |
3.13 |
2.92 |
2.96 |
148.0M |
| 2024-04-29 |
3.04 |
3.15 |
3.04 |
3.12 |
148.9M |
| 2024-04-26 |
3.15 |
3.38 |
3.13 |
3.17 |
179.8M |
| 2024-04-25 |
3.25 |
3.26 |
3.12 |
3.20 |
125.4M |
| 2024-04-24 |
3.03 |
3.29 |
3.03 |
3.27 |
182.9M |
| 2024-04-23 |
3.12 |
3.19 |
3.08 |
3.11 |
103.6M |
| 2024-04-22 |
3.20 |
3.23 |
3.05 |
3.09 |
140.9M |
| 2024-04-19 |
3.05 |
3.36 |
3.04 |
3.24 |
222.8M |
| 2024-04-18 |
3.03 |
3.12 |
2.98 |
3.07 |
191.6M |
| 2024-04-17 |
2.67 |
2.97 |
2.67 |
2.97 |
156.2M |
| 2024-04-16 |
2.91 |
2.91 |
2.70 |
2.70 |
136.5M |
| 2024-04-15 |
2.97 |
3.15 |
2.81 |
3.00 |
154.2M |
| 2024-04-12 |
2.94 |
3.15 |
2.93 |
3.00 |
122.4M |
| 2024-04-11 |
3.02 |
3.05 |
2.96 |
2.97 |
107.1M |
| 2024-04-10 |
2.93 |
3.11 |
2.92 |
3.09 |
153.1M |
| 2024-04-09 |
2.90 |
3.02 |
2.88 |
2.96 |
117.0M |
| 2024-04-08 |
2.94 |
2.97 |
2.87 |
2.91 |
101.7M |
| 2024-04-03 |
3.07 |
3.11 |
2.94 |
2.97 |
197.8M |
| 2024-04-02 |
2.99 |
3.30 |
2.96 |
3.13 |
319.8M |
| 2024-04-01 |
2.86 |
3.12 |
2.84 |
3.00 |
210.4M |
| 2024-03-29 |
2.87 |
2.94 |
2.82 |
2.87 |
225.5M |
| 2024-03-28 |
2.59 |
2.83 |
2.58 |
2.83 |
126.6M |
| 2024-03-27 |
2.65 |
2.65 |
2.57 |
2.57 |
41.6M |
| 2024-03-26 |
2.64 |
2.67 |
2.61 |
2.65 |
38.2M |
| 2024-03-25 |
2.71 |
2.74 |
2.64 |
2.65 |
53.0M |
| 2024-03-22 |
2.78 |
2.78 |
2.68 |
2.70 |
72.3M |
| 2024-03-21 |
2.76 |
2.84 |
2.71 |
2.81 |
95.2M |
| 2024-03-20 |
2.70 |
2.75 |
2.69 |
2.75 |
51.6M |
| 2024-03-19 |
2.73 |
2.75 |
2.69 |
2.70 |
61.0M |
| 2024-03-18 |
2.65 |
2.76 |
2.63 |
2.75 |
90.6M |
| 2024-03-15 |
2.56 |
2.63 |
2.55 |
2.63 |
49.5M |
| 2024-03-14 |
2.59 |
2.62 |
2.53 |
2.58 |
57.0M |
| 2024-03-13 |
2.57 |
2.68 |
2.56 |
2.61 |
91.6M |
| 2024-03-12 |
2.52 |
2.62 |
2.48 |
2.58 |
85.0M |
| 2024-03-11 |
2.50 |
2.52 |
2.48 |
2.52 |
33.1M |
| 2024-03-08 |
2.49 |
2.51 |
2.47 |
2.50 |
30.2M |
| 2024-03-07 |
2.51 |
2.57 |
2.48 |
2.49 |
58.5M |
| 2024-03-06 |
2.43 |
2.50 |
2.43 |
2.48 |
32.7M |
| 2024-03-05 |
2.48 |
2.49 |
2.44 |
2.44 |
28.9M |
| 2024-03-04 |
2.50 |
2.52 |
2.45 |
2.50 |
34.7M |
| 2024-03-01 |
2.48 |
2.52 |
2.47 |
2.51 |
39.4M |
| 2024-02-29 |
2.38 |
2.48 |
2.37 |
2.48 |
48.9M |
| 2024-02-28 |
2.55 |
2.58 |
2.39 |
2.40 |
78.2M |
| 2024-02-27 |
2.51 |
2.56 |
2.48 |
2.55 |
56.4M |
| 2024-02-26 |
2.48 |
2.58 |
2.46 |
2.53 |
91.5M |
| 2024-02-23 |
2.37 |
2.44 |
2.35 |
2.42 |
49.0M |
| 2024-02-22 |
2.35 |
2.39 |
2.33 |
2.38 |
34.1M |
| 2024-02-21 |
2.31 |
2.40 |
2.30 |
2.36 |
48.2M |
| 2024-02-20 |
2.33 |
2.34 |
2.29 |
2.33 |
30.1M |
| 2024-02-19 |
2.34 |
2.36 |
2.30 |
2.34 |
40.7M |
| 2024-02-08 |
2.18 |
2.31 |
2.15 |
2.30 |
58.1M |
| 2024-02-07 |
2.15 |
2.23 |
2.10 |
2.16 |
53.9M |
| 2024-02-06 |
2.00 |
2.22 |
1.92 |
2.16 |
60.5M |
| 2024-02-05 |
2.23 |
2.23 |
2.03 |
2.03 |
65.1M |
| 2024-02-02 |
2.31 |
2.35 |
2.16 |
2.25 |
44.5M |
| 2024-02-01 |
2.32 |
2.37 |
2.28 |
2.31 |
28.8M |
| 2024-01-31 |
2.44 |
2.47 |
2.34 |
2.34 |
40.9M |
| 2024-01-30 |
2.48 |
2.53 |
2.44 |
2.46 |
32.7M |
| 2024-01-29 |
2.57 |
2.58 |
2.47 |
2.48 |
40.1M |
| 2024-01-26 |
2.58 |
2.61 |
2.56 |
2.57 |
44.6M |
| 2024-01-25 |
2.52 |
2.60 |
2.51 |
2.59 |
49.7M |
| 2024-01-24 |
2.45 |
2.54 |
2.41 |
2.53 |
47.2M |
| 2024-01-23 |
2.43 |
2.48 |
2.37 |
2.46 |
35.6M |
| 2024-01-22 |
2.57 |
2.59 |
2.41 |
2.44 |
45.6M |
| 2024-01-19 |
2.62 |
2.63 |
2.57 |
2.58 |
34.7M |
| 2024-01-18 |
2.63 |
2.65 |
2.55 |
2.63 |
56.9M |
| 2024-01-17 |
2.69 |
2.72 |
2.63 |
2.64 |
45.9M |
| 2024-01-16 |
2.77 |
2.78 |
2.65 |
2.71 |
84.7M |
| 2024-01-15 |
2.75 |
2.81 |
2.73 |
2.78 |
49.2M |
| 2024-01-12 |
2.86 |
2.89 |
2.76 |
2.77 |
106.0M |
| 2024-01-11 |
2.86 |
2.91 |
2.83 |
2.87 |
81.9M |
| 2024-01-10 |
2.93 |
2.96 |
2.83 |
2.88 |
101.1M |
| 2024-01-09 |
2.81 |
2.95 |
2.81 |
2.93 |
131.7M |
| 2024-01-08 |
2.83 |
2.86 |
2.81 |
2.81 |
45.6M |
| 2024-01-05 |
2.91 |
2.95 |
2.83 |
2.83 |
77.6M |
| 2024-01-04 |
2.90 |
2.91 |
2.86 |
2.91 |
49.1M |
| 2024-01-03 |
2.90 |
2.92 |
2.86 |
2.91 |
63.0M |
| 2024-01-02 |
2.91 |
2.97 |
2.88 |
2.92 |
91.8M |