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 38.38 38.97 38.03 38.55 0.7M
2023-12-28 37.79 39.05 37.35 38.35 0.9M
2023-12-27 37.70 37.96 37.39 37.77 0.6M
2023-12-26 37.49 37.78 37.20 37.52 0.7M
2023-12-25 38.09 38.20 37.20 37.34 1.1M
2023-12-22 38.69 38.89 38.01 38.20 0.9M
2023-12-21 38.50 39.17 38.08 38.71 0.9M
2023-12-20 39.88 39.88 38.89 38.89 0.7M
2023-12-19 39.10 39.88 38.70 39.35 1.0M
2023-12-18 39.35 39.41 38.88 38.91 0.8M
2023-12-15 40.15 40.24 39.22 39.39 0.7M
2023-12-14 39.79 40.15 39.26 40.04 1.3M
2023-12-13 40.88 40.88 39.44 39.60 1.1M
2023-12-12 39.67 41.27 39.67 40.49 1.1M
2023-12-11 38.99 39.88 38.80 39.87 0.8M
2023-12-08 40.65 40.66 39.50 39.60 1.7M
2023-12-07 41.09 41.37 40.27 40.95 1.9M
2023-12-06 41.39 41.80 40.16 41.20 1.9M
2023-12-05 40.80 42.58 40.00 41.89 3.6M
2023-12-04 40.65 41.20 39.66 40.70 2.5M
2023-12-01 37.95 41.11 37.87 40.65 3.1M
2023-11-30 38.30 38.30 37.52 37.95 0.8M
2023-11-29 38.16 38.64 37.88 38.20 0.8M
2023-11-28 38.07 38.30 37.50 38.14 0.7M
2023-11-27 37.80 38.79 37.64 37.95 0.8M
2023-11-24 38.21 38.22 37.60 37.81 0.5M
2023-11-23 38.29 38.79 37.88 38.21 0.8M
2023-11-22 38.56 38.94 38.31 38.48 0.7M
2023-11-21 39.31 39.54 38.60 38.70 1.0M
2023-11-20 38.67 39.86 38.15 39.20 1.4M
2023-11-17 37.99 38.49 37.52 38.29 0.7M
2023-11-16 37.84 40.31 37.68 38.20 1.5M
2023-11-15 38.48 38.91 37.77 37.90 0.9M
2023-11-14 37.45 38.85 37.18 38.38 1.1M
2023-11-13 37.50 38.32 36.91 37.47 1.1M
2023-11-10 38.41 38.41 37.45 37.55 1.0M
2023-11-09 38.71 38.90 37.79 38.51 0.6M
2023-11-08 39.13 39.48 38.10 38.54 1.0M
2023-11-07 39.00 39.70 38.78 39.13 0.7M
2023-11-06 38.15 39.30 38.02 38.90 0.6M
2023-11-03 37.04 38.17 37.02 37.83 0.4M
2023-11-02 37.47 37.90 37.16 37.51 0.5M
2023-11-01 37.66 38.03 37.32 37.65 0.7M
2023-10-31 38.43 38.62 37.50 37.70 0.9M
2023-10-30 38.57 39.10 38.00 38.53 1.1M
2023-10-27 38.47 38.80 37.63 38.56 1.0M
2023-10-26 36.88 38.64 36.81 38.05 1.4M
2023-10-25 36.51 37.48 36.33 37.27 0.9M
2023-10-24 35.34 36.85 35.06 36.23 0.9M
2023-10-23 36.29 36.43 35.00 35.14 1.2M
2023-10-20 36.80 37.18 36.00 36.24 0.9M
2023-10-19 36.57 37.40 36.57 36.97 0.9M
2023-10-18 38.12 38.50 37.00 37.12 1.1M
2023-10-17 38.55 39.13 37.85 38.24 0.8M
2023-10-16 38.98 39.44 37.80 38.32 1.1M
2023-10-13 39.71 39.80 38.61 39.09 0.9M
2023-10-12 40.33 41.18 39.60 39.99 1.0M
2023-10-11 40.05 41.29 39.77 40.31 0.9M
2023-10-10 39.90 41.10 39.71 40.25 0.8M
2023-10-09 40.22 40.32 39.57 39.81 0.8M
2023-09-28 39.55 40.50 39.55 40.42 0.8M
2023-09-27 39.29 39.92 39.19 39.87 0.6M
2023-09-26 39.09 39.51 39.03 39.15 0.4M
2023-09-25 39.89 40.08 39.18 39.33 0.5M
2023-09-22 38.60 40.14 38.45 39.90 1.1M
2023-09-21 39.68 39.68 38.28 38.28 0.9M
2023-09-20 40.46 40.55 39.88 40.17 0.9M
2023-09-19 41.20 41.20 39.80 40.17 0.9M
2023-09-18 40.60 41.41 40.52 41.08 0.5M
2023-09-15 41.50 42.18 41.06 41.06 0.5M
2023-09-14 41.42 42.00 41.00 41.53 0.7M
2023-09-13 41.70 41.89 41.10 41.63 0.7M
2023-09-12 42.20 42.25 41.41 41.78 0.6M
2023-09-11 42.49 42.63 41.36 42.10 1.3M
2023-09-08 41.00 43.40 40.32 43.13 2.4M
2023-09-07 41.17 44.98 40.94 42.72 3.2M
2023-09-06 40.53 41.41 40.21 41.14 1.3M
2023-09-05 41.63 41.64 40.66 40.94 1.1M
2023-09-04 42.12 42.49 41.10 41.47 1.7M
2023-09-01 43.68 44.10 41.87 42.09 2.1M
2023-08-31 45.00 45.08 43.16 43.75 2.1M
2023-08-30 44.61 46.16 43.50 45.78 3.1M
2023-08-29 39.77 43.74 39.70 43.74 3.1M
2023-08-28 41.83 41.84 39.70 39.76 1.1M
2023-08-25 39.55 40.34 39.55 40.05 0.8M
2023-08-24 40.80 41.14 39.87 40.00 1.0M
2023-08-23 41.54 41.54 39.68 40.94 1.5M
2023-08-22 40.22 41.67 39.83 41.67 2.0M
2023-08-21 40.35 40.95 39.92 40.09 0.7M
2023-08-18 40.96 40.96 39.88 40.33 0.6M
2023-08-17 39.75 40.78 39.17 40.42 0.5M
2023-08-16 40.10 40.40 39.69 39.70 0.4M
2023-08-15 40.27 40.69 39.69 39.86 0.6M
2023-08-14 39.00 40.47 38.90 40.40 1.2M
2023-08-11 40.35 40.35 39.13 39.13 0.6M
2023-08-10 39.40 40.01 39.10 39.92 0.5M
2023-08-09 40.06 40.20 39.40 39.57 0.4M
2023-08-08 40.80 40.91 39.88 40.14 0.6M
2023-08-07 40.16 40.90 39.86 40.60 0.9M
2023-08-04 39.95 40.65 39.79 40.16 0.6M
2023-08-03 40.01 40.54 39.62 39.89 0.6M
2023-08-02 40.18 40.44 39.28 39.96 0.7M
2023-08-01 40.00 40.95 39.68 40.40 1.2M
2023-07-31 40.22 40.59 39.77 40.00 1.0M
2023-07-28 39.90 40.49 39.46 39.86 1.0M
2023-07-27 40.96 41.35 40.06 40.19 1.0M
2023-07-26 41.20 41.58 40.67 40.95 0.9M
2023-07-25 42.77 42.78 41.03 41.53 1.6M
2023-07-24 42.70 42.91 41.88 42.38 0.9M
2023-07-21 43.47 43.71 42.58 42.70 1.4M
2023-07-20 44.16 45.58 43.44 43.67 1.8M
2023-07-19 42.93 44.57 42.44 43.94 2.2M
2023-07-18 41.82 43.42 41.53 43.09 2.2M
2023-07-17 41.37 42.43 40.94 41.71 2.2M
2023-07-14 41.33 42.16 40.01 41.22 3.8M
2023-07-13 39.87 39.96 38.61 39.46 1.1M
2023-07-12 39.50 41.28 38.85 39.85 1.8M
2023-07-11 39.36 39.59 38.41 39.50 0.7M
2023-07-10 38.37 38.96 37.85 38.60 0.6M
2023-07-07 37.90 39.15 37.39 38.44 1.0M
2023-07-06 38.61 38.94 38.12 38.18 0.4M
2023-07-05 38.79 39.29 38.25 38.55 0.6M
2023-07-04 39.10 39.92 38.50 39.05 1.1M
2023-07-03 39.20 39.95 38.36 39.63 1.3M
2023-06-30 37.25 39.80 36.94 39.59 1.7M
2023-06-29 36.12 38.50 35.81 37.20 1.8M
2023-06-28 37.36 37.36 35.51 36.13 1.3M
2023-06-27 37.39 37.68 36.01 37.15 1.4M
2023-06-26 37.12 37.45 36.35 36.47 1.1M
2023-06-21 38.82 39.06 37.01 37.08 1.1M
2023-06-20 39.18 39.57 38.81 39.08 0.7M
2023-06-19 38.71 39.60 38.69 39.38 0.8M
2023-06-16 38.32 39.40 38.19 39.06 1.2M
2023-06-15 39.39 39.68 38.60 38.97 1.4M
2023-06-14 39.29 40.72 39.00 39.54 1.4M
2023-06-13 39.18 40.07 38.59 39.29 1.1M
2023-06-12 38.38 39.66 37.81 39.16 1.4M
2023-06-09 38.33 38.90 37.75 38.18 1.1M
2023-06-08 38.56 38.78 37.91 38.32 0.8M
2023-06-07 37.65 39.17 37.41 38.92 1.5M
2023-06-06 38.39 38.99 37.61 37.77 1.4M
2023-06-05 37.51 39.35 37.51 38.57 2.6M
2023-06-02 37.61 38.44 37.08 37.95 1.8M
2023-06-01 36.52 39.23 36.31 38.06 2.6M
2023-05-31 35.75 37.00 35.45 36.29 1.9M
2023-05-30 36.29 37.20 35.05 36.25 2.0M
2023-05-29 36.03 36.33 34.77 35.78 1.8M
2023-05-26 35.80 37.29 35.18 35.94 2.0M
2023-05-25 37.11 38.93 36.12 37.81 2.7M
2023-05-24 39.52 39.80 37.48 37.92 2.5M
2023-05-23 40.99 41.11 39.30 39.84 1.9M
2023-05-22 40.98 41.17 39.39 41.04 2.9M
2023-05-19 42.76 42.76 40.53 41.03 2.6M
2023-05-18 40.62 43.21 39.00 42.99 4.0M
2023-05-17 41.04 41.41 40.16 40.80 3.1M
2023-05-16 42.18 43.60 39.80 41.39 6.9M
2023-05-15 38.75 42.44 38.02 42.44 3.5M
2023-05-12 38.55 40.05 37.30 38.58 3.4M
2023-05-11 39.33 41.22 39.19 40.10 4.9M
2023-05-10 37.26 40.50 36.08 39.39 4.6M
2023-05-09 38.08 39.23 36.91 37.10 4.5M
2023-05-08 34.79 37.91 34.70 37.91 3.9M
2023-05-05 33.77 35.20 32.77 34.46 2.0M
2023-05-04 34.43 35.45 33.50 33.77 1.7M
2023-04-28 34.07 35.88 34.04 35.33 1.2M
2023-04-27 34.10 35.76 33.96 34.34 1.1M
2023-04-26 33.25 35.57 33.25 33.95 1.3M
2023-04-25 36.80 37.98 35.00 35.19 1.4M
2023-04-24 37.00 37.39 35.53 37.05 1.9M
2023-04-21 36.44 38.98 36.30 37.30 2.8M
2023-04-20 35.64 36.24 35.37 35.69 0.9M
2023-04-19 35.10 36.16 34.82 35.52 0.7M
2023-04-18 34.60 35.87 34.60 35.20 0.9M
2023-04-17 35.07 35.88 34.38 34.48 1.1M
2023-04-14 35.84 36.08 34.66 35.36 1.0M
2023-04-13 35.31 36.30 35.01 35.98 0.8M
2023-04-12 35.99 36.35 35.35 35.48 0.7M
2023-04-11 35.15 36.13 35.00 35.96 0.8M
2023-04-10 36.80 37.00 35.08 35.40 1.6M
2023-04-07 37.14 37.57 36.68 36.80 0.9M
2023-04-06 37.84 37.98 37.00 37.00 0.8M
2023-04-04 38.21 38.59 37.20 37.91 0.6M
2023-04-03 37.38 38.30 36.90 37.89 1.5M
2023-03-31 37.89 38.20 36.34 37.80 1.6M
2023-03-30 34.83 38.55 34.83 38.09 2.4M
2023-03-29 34.88 35.55 34.75 35.18 0.6M
2023-03-28 36.00 36.25 34.88 35.13 0.8M
2023-03-27 35.35 35.99 34.90 35.60 0.7M
2023-03-24 35.83 35.86 35.00 35.51 0.6M
2023-03-23 36.07 36.36 35.47 35.79 0.7M
2023-03-22 36.34 37.50 36.02 36.06 0.8M
2023-03-21 34.80 37.20 34.80 36.30 1.4M
2023-03-20 35.50 35.80 34.81 34.83 0.6M
2023-03-17 35.88 36.49 35.15 35.43 0.6M
2023-03-16 36.30 36.59 35.66 35.67 0.7M
2023-03-15 36.39 36.99 36.08 36.26 0.4M
2023-03-14 36.35 36.99 35.47 36.17 1.0M
2023-03-13 36.07 36.55 35.50 36.30 0.8M
2023-03-10 36.50 36.82 35.35 35.72 1.1M
2023-03-09 37.16 37.40 36.00 36.70 0.8M
2023-03-08 37.50 37.60 36.69 37.16 0.7M
2023-03-07 37.56 37.95 36.80 37.16 1.0M
2023-03-06 37.76 37.77 36.91 37.45 0.6M
2023-03-03 37.68 38.52 37.58 37.70 0.4M
2023-03-02 38.96 39.58 37.70 37.87 1.4M
2023-03-01 39.00 39.26 38.61 38.75 0.5M
2023-02-28 37.96 39.87 37.83 39.27 1.6M
2023-02-27 38.02 38.36 36.82 38.23 1.6M
2023-02-24 37.41 37.99 37.05 37.54 0.8M
2023-02-23 38.03 39.16 37.34 37.49 1.4M
2023-02-22 37.49 38.50 37.01 38.30 2.0M
2023-02-21 35.66 37.58 35.50 37.58 2.2M
2023-02-20 34.91 36.17 34.50 35.79 1.7M
2023-02-17 33.81 35.90 33.81 35.40 2.1M
2023-02-16 34.35 35.40 33.80 34.01 1.6M
2023-02-15 34.39 35.66 34.28 34.35 1.8M
2023-02-14 34.40 34.79 33.67 33.90 1.5M
2023-02-13 35.29 35.29 34.21 34.51 1.9M
2023-02-10 35.07 36.06 35.00 35.40 1.2M
2023-02-09 35.32 35.97 34.71 35.14 1.9M
2023-02-08 36.02 37.33 35.28 35.32 2.1M
2023-02-07 34.62 36.81 34.25 36.66 3.2M
2023-02-06 34.83 34.83 33.92 34.62 1.1M
2023-02-03 34.95 35.29 34.62 35.01 0.8M
2023-02-02 35.80 35.80 34.72 34.95 1.8M
2023-02-01 34.04 36.72 34.04 35.98 5.3M
2023-01-31 33.26 35.45 33.01 34.09 3.3M
2023-01-30 30.49 33.26 30.40 33.26 3.5M
2023-01-20 29.66 31.19 29.66 30.24 1.9M
2023-01-19 29.37 30.15 29.33 29.75 0.9M
2023-01-18 29.97 29.97 29.56 29.73 0.5M
2023-01-17 29.90 30.50 29.62 30.02 1.0M
2023-01-16 30.50 30.70 29.90 30.04 1.2M
2023-01-13 30.12 30.99 29.73 30.49 1.7M
2023-01-12 29.99 30.26 29.62 29.93 0.9M
2023-01-11 29.20 30.39 28.90 30.30 1.5M
2023-01-10 29.78 29.80 29.00 29.41 0.9M
2023-01-09 29.35 30.28 28.97 29.84 1.0M
2023-01-06 30.10 30.29 29.14 29.36 1.5M
2023-01-05 29.51 31.00 29.48 30.40 2.7M
2023-01-04 29.19 29.89 28.65 29.51 1.6M
2023-01-03 29.72 30.17 28.71 29.01 1.2M