| 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 |
23.86 |
24.85 |
23.42 |
24.27 |
8.4M |
| 2024-12-30 |
23.70 |
24.97 |
23.58 |
24.06 |
8.5M |
| 2024-12-27 |
23.88 |
24.52 |
23.31 |
23.45 |
9.0M |
| 2024-12-26 |
21.83 |
22.70 |
21.83 |
22.37 |
3.5M |
| 2024-12-25 |
22.29 |
22.32 |
21.61 |
21.82 |
3.1M |
| 2024-12-24 |
22.33 |
22.61 |
21.90 |
22.32 |
3.4M |
| 2024-12-23 |
23.55 |
23.75 |
22.30 |
22.35 |
4.6M |
| 2024-12-20 |
23.38 |
23.86 |
23.32 |
23.49 |
4.6M |
| 2024-12-19 |
23.02 |
23.80 |
22.87 |
23.59 |
5.0M |
| 2024-12-18 |
22.94 |
23.82 |
22.70 |
23.24 |
6.9M |
| 2024-12-17 |
23.49 |
23.56 |
22.55 |
22.61 |
5.3M |
| 2024-12-16 |
24.63 |
24.67 |
23.40 |
23.55 |
8.4M |
| 2024-12-13 |
24.96 |
25.43 |
24.66 |
24.69 |
6.8M |
| 2024-12-12 |
25.19 |
25.19 |
24.57 |
24.96 |
5.3M |
| 2024-12-11 |
24.72 |
25.28 |
24.72 |
25.25 |
5.6M |
| 2024-12-10 |
25.23 |
25.51 |
24.65 |
24.71 |
7.3M |
| 2024-12-09 |
25.24 |
25.67 |
24.50 |
24.70 |
8.4M |
| 2024-12-06 |
26.22 |
26.58 |
25.50 |
25.68 |
8.0M |
| 2024-12-05 |
25.52 |
26.24 |
25.50 |
26.03 |
6.9M |
| 2024-12-04 |
26.65 |
26.65 |
25.42 |
25.55 |
7.5M |
| 2024-12-03 |
25.98 |
27.23 |
25.90 |
26.44 |
10.4M |
| 2024-12-02 |
25.72 |
26.40 |
25.45 |
26.15 |
9.1M |
| 2024-11-29 |
25.05 |
26.19 |
24.74 |
26.10 |
11.6M |
| 2024-11-28 |
25.74 |
26.36 |
25.04 |
25.11 |
9.3M |
| 2024-11-27 |
24.30 |
25.98 |
24.30 |
25.74 |
9.4M |
| 2024-11-26 |
27.48 |
27.48 |
25.59 |
25.59 |
15.7M |
| 2024-11-25 |
28.06 |
29.00 |
26.73 |
28.43 |
17.9M |
| 2024-11-22 |
27.40 |
30.70 |
27.30 |
27.77 |
25.3M |
| 2024-11-21 |
27.43 |
28.95 |
26.81 |
28.02 |
27.0M |
| 2024-11-20 |
25.39 |
28.44 |
25.09 |
28.44 |
31.0M |
| 2024-11-19 |
27.61 |
27.61 |
24.64 |
25.85 |
28.2M |
| 2024-11-18 |
25.34 |
26.69 |
25.26 |
26.69 |
6.6M |
| 2024-11-15 |
22.56 |
25.41 |
22.56 |
24.26 |
21.7M |
| 2024-11-14 |
24.40 |
24.68 |
23.00 |
23.10 |
16.0M |
| 2024-11-13 |
22.36 |
24.64 |
22.26 |
23.79 |
17.8M |
| 2024-11-12 |
23.41 |
23.79 |
22.16 |
22.40 |
11.1M |
| 2024-11-11 |
22.50 |
23.71 |
22.20 |
23.40 |
13.6M |
| 2024-11-08 |
22.41 |
23.89 |
22.41 |
22.81 |
12.7M |
| 2024-11-07 |
21.99 |
23.10 |
21.98 |
22.39 |
17.5M |
| 2024-11-06 |
20.91 |
22.75 |
20.90 |
22.44 |
22.7M |
| 2024-11-05 |
20.14 |
20.75 |
20.03 |
20.68 |
4.7M |
| 2024-11-04 |
20.01 |
20.30 |
19.72 |
20.14 |
3.2M |
| 2024-11-01 |
20.40 |
20.54 |
19.77 |
19.86 |
5.3M |
| 2024-10-31 |
20.12 |
20.97 |
20.11 |
20.60 |
6.0M |
| 2024-10-30 |
20.40 |
20.89 |
20.02 |
20.26 |
4.5M |
| 2024-10-29 |
21.20 |
21.38 |
20.42 |
20.42 |
6.0M |
| 2024-10-28 |
21.37 |
21.38 |
20.76 |
21.24 |
7.4M |
| 2024-10-25 |
20.41 |
20.99 |
20.41 |
20.94 |
7.1M |
| 2024-10-24 |
20.50 |
20.55 |
19.96 |
20.11 |
4.0M |
| 2024-10-23 |
20.50 |
20.80 |
20.07 |
20.66 |
5.7M |
| 2024-10-22 |
19.96 |
20.46 |
19.79 |
20.46 |
4.9M |
| 2024-10-21 |
19.66 |
20.14 |
19.65 |
19.95 |
5.4M |
| 2024-10-18 |
19.08 |
19.76 |
19.00 |
19.58 |
4.7M |
| 2024-10-17 |
19.46 |
19.63 |
19.13 |
19.13 |
2.8M |
| 2024-10-16 |
19.55 |
19.75 |
19.29 |
19.39 |
2.6M |
| 2024-10-15 |
19.97 |
20.14 |
19.59 |
19.60 |
3.8M |
| 2024-10-14 |
19.60 |
19.97 |
19.41 |
19.97 |
4.0M |
| 2024-10-11 |
20.09 |
20.09 |
19.30 |
19.55 |
4.6M |
| 2024-10-10 |
20.26 |
20.70 |
19.81 |
20.14 |
4.8M |
| 2024-10-09 |
21.57 |
21.57 |
20.10 |
20.11 |
9.3M |
| 2024-10-08 |
23.55 |
23.56 |
20.97 |
22.33 |
13.8M |
| 2024-09-30 |
20.88 |
21.58 |
19.93 |
21.42 |
10.0M |
| 2024-09-27 |
19.15 |
19.90 |
19.09 |
19.90 |
5.8M |
| 2024-09-26 |
18.90 |
19.03 |
18.63 |
19.01 |
3.7M |
| 2024-09-25 |
18.70 |
19.14 |
18.41 |
18.72 |
5.7M |
| 2024-09-24 |
17.75 |
18.75 |
17.75 |
18.71 |
4.8M |
| 2024-09-23 |
17.76 |
18.03 |
17.71 |
17.83 |
1.6M |
| 2024-09-20 |
17.85 |
18.03 |
17.72 |
17.88 |
1.8M |
| 2024-09-19 |
17.91 |
18.21 |
17.70 |
18.01 |
2.3M |
| 2024-09-18 |
18.26 |
18.37 |
17.70 |
17.85 |
2.8M |
| 2024-09-13 |
18.81 |
18.91 |
18.19 |
18.42 |
4.8M |
| 2024-09-12 |
18.63 |
19.40 |
18.36 |
18.95 |
6.7M |
| 2024-09-11 |
18.18 |
18.95 |
18.15 |
18.68 |
4.6M |
| 2024-09-10 |
18.27 |
18.50 |
17.86 |
18.30 |
2.7M |
| 2024-09-09 |
18.32 |
18.69 |
18.20 |
18.36 |
2.1M |
| 2024-09-06 |
18.50 |
18.80 |
18.41 |
18.52 |
2.9M |
| 2024-09-05 |
18.77 |
18.92 |
18.48 |
18.74 |
5.1M |
| 2024-09-04 |
18.17 |
19.36 |
18.01 |
19.05 |
9.7M |
| 2024-09-03 |
18.12 |
18.56 |
18.02 |
18.37 |
2.9M |
| 2024-09-02 |
18.44 |
18.72 |
18.12 |
18.18 |
2.8M |
| 2024-08-30 |
17.95 |
18.96 |
17.78 |
18.52 |
4.8M |
| 2024-08-29 |
17.55 |
18.33 |
17.45 |
18.08 |
3.8M |
| 2024-08-28 |
17.63 |
17.75 |
17.43 |
17.53 |
2.4M |
| 2024-08-27 |
18.18 |
18.33 |
17.65 |
17.73 |
3.6M |
| 2024-08-26 |
17.35 |
18.97 |
17.34 |
18.44 |
6.9M |
| 2024-08-23 |
18.12 |
18.28 |
17.30 |
17.33 |
6.1M |
| 2024-08-22 |
18.60 |
19.82 |
18.49 |
18.65 |
8.7M |
| 2024-08-21 |
17.51 |
18.15 |
17.41 |
18.07 |
3.4M |
| 2024-08-20 |
17.85 |
18.00 |
17.49 |
17.51 |
1.3M |
| 2024-08-19 |
17.66 |
17.98 |
17.56 |
17.84 |
1.1M |
| 2024-08-16 |
17.83 |
17.90 |
17.67 |
17.72 |
1.0M |
| 2024-08-15 |
17.85 |
18.03 |
17.73 |
17.82 |
1.5M |
| 2024-08-14 |
17.95 |
18.13 |
17.86 |
17.87 |
1.0M |
| 2024-08-13 |
18.13 |
18.25 |
17.71 |
18.02 |
2.3M |
| 2024-08-12 |
17.89 |
18.66 |
17.79 |
18.36 |
3.4M |
| 2024-08-09 |
17.89 |
18.11 |
17.70 |
17.70 |
1.3M |
| 2024-08-08 |
17.82 |
17.91 |
17.39 |
17.87 |
1.7M |
| 2024-08-07 |
17.88 |
18.06 |
17.75 |
17.79 |
1.4M |
| 2024-08-06 |
17.82 |
18.26 |
17.68 |
17.94 |
1.9M |
| 2024-08-05 |
18.50 |
18.82 |
17.77 |
17.79 |
2.8M |
| 2024-08-02 |
18.98 |
19.15 |
18.57 |
18.64 |
1.8M |
| 2024-08-01 |
19.38 |
19.54 |
19.11 |
19.11 |
1.8M |
| 2024-07-31 |
18.80 |
19.29 |
18.70 |
19.29 |
2.3M |
| 2024-07-30 |
18.74 |
18.93 |
18.52 |
18.70 |
1.3M |
| 2024-07-29 |
19.07 |
19.20 |
18.48 |
18.80 |
2.0M |
| 2024-07-26 |
18.89 |
19.24 |
18.88 |
19.17 |
1.5M |
| 2024-07-25 |
18.50 |
19.21 |
18.30 |
18.89 |
2.1M |
| 2024-07-24 |
18.90 |
19.07 |
18.51 |
18.52 |
2.4M |
| 2024-07-23 |
19.50 |
19.71 |
19.00 |
19.00 |
2.3M |
| 2024-07-22 |
20.00 |
20.00 |
18.92 |
19.57 |
3.1M |
| 2024-07-19 |
20.29 |
20.30 |
19.91 |
20.03 |
3.4M |
| 2024-07-18 |
20.47 |
20.73 |
20.10 |
20.45 |
2.1M |
| 2024-07-17 |
20.95 |
21.15 |
20.50 |
20.64 |
1.7M |
| 2024-07-16 |
21.02 |
21.32 |
20.90 |
21.04 |
1.8M |
| 2024-07-15 |
21.29 |
21.54 |
21.03 |
21.05 |
2.3M |
| 2024-07-12 |
21.58 |
22.10 |
21.49 |
21.58 |
3.7M |
| 2024-07-11 |
21.30 |
21.56 |
21.15 |
21.20 |
3.2M |
| 2024-07-10 |
20.88 |
21.42 |
20.88 |
20.93 |
2.5M |
| 2024-07-09 |
20.00 |
21.09 |
19.65 |
21.09 |
4.3M |
| 2024-07-08 |
20.33 |
20.49 |
19.70 |
19.90 |
2.7M |
| 2024-07-05 |
20.40 |
20.90 |
20.18 |
20.50 |
1.7M |
| 2024-07-04 |
20.98 |
21.12 |
20.72 |
20.85 |
1.7M |
| 2024-07-03 |
21.10 |
21.39 |
20.70 |
20.98 |
2.3M |
| 2024-07-02 |
21.30 |
21.50 |
21.04 |
21.28 |
3.2M |
| 2024-07-01 |
20.81 |
21.15 |
20.70 |
21.04 |
2.3M |
| 2024-06-28 |
20.38 |
21.20 |
20.31 |
20.78 |
2.7M |
| 2024-06-27 |
20.45 |
21.00 |
20.23 |
20.38 |
2.6M |
| 2024-06-26 |
19.84 |
20.54 |
19.51 |
20.48 |
2.4M |
| 2024-06-25 |
20.31 |
20.47 |
19.77 |
19.84 |
1.7M |
| 2024-06-24 |
20.60 |
20.85 |
20.10 |
20.20 |
2.1M |
| 2024-06-21 |
20.62 |
21.09 |
20.32 |
20.94 |
2.2M |
| 2024-06-20 |
21.46 |
21.66 |
20.52 |
20.63 |
3.6M |
| 2024-06-19 |
21.36 |
21.75 |
21.16 |
21.60 |
3.0M |
| 2024-06-18 |
20.78 |
21.55 |
20.76 |
21.36 |
2.7M |
| 2024-06-17 |
20.65 |
21.17 |
20.50 |
20.91 |
2.4M |
| 2024-06-14 |
20.64 |
20.92 |
20.32 |
20.77 |
1.8M |
| 2024-06-13 |
20.88 |
20.99 |
20.61 |
20.64 |
1.6M |
| 2024-06-12 |
20.38 |
20.95 |
20.30 |
20.87 |
2.1M |
| 2024-06-11 |
20.50 |
20.60 |
19.95 |
20.51 |
2.2M |
| 2024-06-07 |
20.50 |
20.88 |
20.25 |
20.56 |
3.1M |
| 2024-06-06 |
21.00 |
21.26 |
19.90 |
20.02 |
4.4M |
| 2024-06-05 |
21.56 |
21.60 |
21.10 |
21.15 |
2.1M |
| 2024-06-04 |
21.19 |
21.56 |
20.89 |
21.53 |
2.9M |
| 2024-06-03 |
21.51 |
22.22 |
21.26 |
21.48 |
3.8M |
| 2024-05-31 |
22.65 |
22.65 |
21.76 |
21.80 |
5.1M |
| 2024-05-30 |
22.74 |
23.20 |
22.34 |
22.69 |
8.3M |
| 2024-05-29 |
21.26 |
22.97 |
21.12 |
22.71 |
8.9M |
| 2024-05-28 |
21.54 |
21.76 |
21.15 |
21.35 |
3.0M |
| 2024-05-27 |
21.06 |
21.83 |
21.06 |
21.72 |
4.1M |
| 2024-05-24 |
21.64 |
21.81 |
21.04 |
21.07 |
3.4M |
| 2024-05-23 |
22.20 |
22.20 |
21.51 |
21.61 |
4.2M |
| 2024-05-22 |
22.38 |
22.77 |
22.25 |
22.39 |
3.1M |
| 2024-05-21 |
22.58 |
22.69 |
22.20 |
22.38 |
3.8M |
| 2024-05-20 |
23.34 |
23.34 |
22.60 |
22.80 |
5.7M |
| 2024-05-17 |
22.78 |
23.58 |
22.50 |
23.36 |
5.9M |
| 2024-05-16 |
22.54 |
23.22 |
22.54 |
22.89 |
3.9M |
| 2024-05-15 |
22.95 |
23.16 |
22.50 |
22.66 |
3.5M |
| 2024-05-14 |
22.78 |
23.10 |
22.63 |
22.90 |
3.6M |
| 2024-05-13 |
23.44 |
23.74 |
22.46 |
22.56 |
6.1M |
| 2024-05-10 |
23.94 |
24.18 |
23.26 |
23.40 |
7.4M |
| 2024-05-09 |
24.30 |
24.96 |
24.11 |
24.27 |
9.2M |
| 2024-05-08 |
24.71 |
24.71 |
23.78 |
23.90 |
6.8M |
| 2024-05-07 |
25.30 |
25.30 |
24.39 |
24.71 |
9.0M |
| 2024-05-06 |
24.50 |
25.50 |
24.50 |
25.36 |
12.7M |
| 2024-04-30 |
23.88 |
24.97 |
23.88 |
24.28 |
14.9M |
| 2024-04-29 |
22.45 |
23.78 |
22.26 |
23.78 |
14.3M |
| 2024-04-26 |
21.27 |
22.00 |
21.23 |
21.62 |
7.1M |
| 2024-04-25 |
20.75 |
22.05 |
20.60 |
21.51 |
7.0M |
| 2024-04-24 |
21.32 |
21.62 |
20.82 |
21.11 |
7.2M |
| 2024-04-23 |
21.00 |
21.62 |
20.91 |
21.38 |
5.4M |
| 2024-04-22 |
21.20 |
21.93 |
20.89 |
20.99 |
5.6M |
| 2024-04-19 |
21.69 |
22.08 |
21.05 |
21.78 |
8.5M |
| 2024-04-18 |
21.68 |
22.78 |
20.88 |
21.80 |
11.9M |
| 2024-04-17 |
20.42 |
21.91 |
20.42 |
21.91 |
11.4M |
| 2024-04-16 |
20.76 |
21.28 |
19.67 |
19.92 |
10.6M |
| 2024-04-15 |
22.75 |
24.15 |
21.46 |
21.46 |
14.7M |
| 2024-04-12 |
25.25 |
25.51 |
23.84 |
23.84 |
16.7M |
| 2024-04-11 |
24.60 |
27.39 |
24.60 |
26.49 |
22.5M |
| 2024-04-10 |
26.27 |
26.27 |
24.02 |
24.90 |
21.3M |
| 2024-04-09 |
22.50 |
24.37 |
22.50 |
24.37 |
9.5M |
| 2024-04-08 |
23.20 |
24.60 |
21.92 |
22.15 |
13.5M |
| 2024-04-03 |
25.17 |
27.10 |
22.94 |
24.00 |
20.5M |
| 2024-04-02 |
23.50 |
25.80 |
23.39 |
25.19 |
17.1M |
| 2024-04-01 |
22.28 |
23.79 |
22.11 |
23.49 |
10.3M |
| 2024-03-29 |
22.50 |
23.15 |
22.01 |
22.27 |
9.9M |
| 2024-03-28 |
21.28 |
22.78 |
20.92 |
22.50 |
12.4M |
| 2024-03-27 |
23.56 |
24.20 |
21.50 |
21.52 |
14.8M |
| 2024-03-26 |
21.50 |
22.88 |
21.03 |
22.27 |
12.3M |
| 2024-03-25 |
20.30 |
21.50 |
20.16 |
21.00 |
6.5M |
| 2024-03-22 |
20.39 |
20.95 |
19.76 |
20.49 |
4.7M |
| 2024-03-21 |
20.39 |
20.68 |
20.20 |
20.31 |
3.7M |
| 2024-03-20 |
20.85 |
21.10 |
20.48 |
20.50 |
3.9M |
| 2024-03-19 |
20.50 |
21.64 |
20.41 |
20.83 |
5.8M |
| 2024-03-18 |
20.44 |
21.14 |
20.15 |
20.95 |
5.4M |
| 2024-03-15 |
20.61 |
21.26 |
20.40 |
20.65 |
6.1M |
| 2024-03-14 |
20.38 |
21.46 |
20.10 |
20.71 |
7.3M |
| 2024-03-13 |
19.17 |
20.95 |
19.17 |
20.44 |
9.3M |
| 2024-03-12 |
19.70 |
19.80 |
19.08 |
19.26 |
6.1M |
| 2024-03-11 |
18.41 |
19.98 |
18.41 |
19.87 |
8.0M |
| 2024-03-08 |
18.27 |
18.64 |
17.91 |
18.40 |
3.5M |
| 2024-03-07 |
18.47 |
19.15 |
18.15 |
18.16 |
4.5M |
| 2024-03-06 |
18.24 |
19.18 |
18.24 |
18.46 |
4.4M |
| 2024-03-05 |
18.89 |
19.27 |
18.17 |
18.22 |
5.3M |
| 2024-03-04 |
19.69 |
20.10 |
18.76 |
18.99 |
8.6M |
| 2024-03-01 |
17.70 |
18.77 |
17.70 |
18.77 |
2.1M |
| 2024-02-29 |
16.30 |
17.17 |
16.17 |
17.06 |
3.1M |
| 2024-02-28 |
17.86 |
18.40 |
16.47 |
16.60 |
5.0M |
| 2024-02-27 |
17.58 |
17.89 |
17.22 |
17.85 |
3.2M |
| 2024-02-26 |
17.75 |
18.50 |
17.43 |
17.80 |
4.7M |
| 2024-02-23 |
16.80 |
18.40 |
16.62 |
18.00 |
5.1M |
| 2024-02-22 |
16.43 |
16.88 |
16.40 |
16.79 |
2.4M |
| 2024-02-21 |
16.21 |
17.05 |
16.19 |
16.63 |
3.3M |
| 2024-02-20 |
15.90 |
16.87 |
15.72 |
16.46 |
3.3M |
| 2024-02-19 |
15.30 |
16.17 |
15.09 |
16.00 |
4.1M |
| 2024-02-08 |
14.01 |
15.35 |
13.95 |
15.35 |
4.1M |
| 2024-02-07 |
14.66 |
14.72 |
13.78 |
14.00 |
4.1M |
| 2024-02-06 |
13.37 |
14.99 |
13.18 |
14.66 |
5.0M |
| 2024-02-05 |
15.30 |
15.30 |
13.84 |
14.10 |
6.0M |
| 2024-02-02 |
16.39 |
16.70 |
14.88 |
15.38 |
5.4M |
| 2024-02-01 |
16.63 |
16.82 |
16.00 |
16.48 |
2.9M |
| 2024-01-31 |
17.60 |
17.75 |
16.44 |
16.50 |
3.4M |
| 2024-01-30 |
18.30 |
18.38 |
17.58 |
17.62 |
2.5M |
| 2024-01-29 |
19.51 |
19.54 |
18.36 |
18.49 |
3.6M |
| 2024-01-26 |
19.88 |
20.16 |
19.47 |
19.66 |
3.5M |
| 2024-01-25 |
19.56 |
20.15 |
19.01 |
20.05 |
5.3M |
| 2024-01-24 |
18.45 |
19.80 |
18.35 |
19.28 |
5.3M |
| 2024-01-23 |
17.75 |
18.58 |
17.50 |
18.48 |
3.6M |
| 2024-01-22 |
19.13 |
19.20 |
17.70 |
17.96 |
4.2M |
| 2024-01-19 |
20.00 |
20.10 |
19.18 |
19.24 |
3.1M |
| 2024-01-18 |
19.70 |
20.16 |
19.19 |
19.98 |
5.1M |
| 2024-01-17 |
21.24 |
21.35 |
19.91 |
19.91 |
4.3M |
| 2024-01-16 |
22.10 |
22.14 |
20.70 |
21.26 |
7.7M |
| 2024-01-15 |
21.48 |
22.90 |
21.46 |
21.92 |
8.1M |
| 2024-01-12 |
21.51 |
22.56 |
21.00 |
21.69 |
9.2M |
| 2024-01-11 |
20.71 |
21.64 |
20.50 |
21.40 |
6.4M |
| 2024-01-10 |
20.59 |
21.84 |
20.33 |
20.90 |
6.0M |
| 2024-01-09 |
20.99 |
21.30 |
20.62 |
20.83 |
6.7M |
| 2024-01-08 |
21.49 |
21.89 |
20.78 |
21.26 |
12.4M |
| 2024-01-05 |
23.34 |
23.34 |
21.92 |
22.12 |
17.4M |
| 2024-01-04 |
21.34 |
21.35 |
21.12 |
21.22 |
1.6M |
| 2024-01-03 |
21.31 |
21.46 |
21.06 |
21.17 |
1.9M |
| 2024-01-02 |
21.27 |
21.55 |
21.01 |
21.39 |
3.1M |