| 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 |
40.93 |
41.20 |
38.39 |
38.39 |
11.8M |
| 2024-12-30 |
41.80 |
42.18 |
40.64 |
40.92 |
10.9M |
| 2024-12-27 |
42.99 |
43.60 |
41.61 |
41.79 |
15.3M |
| 2024-12-26 |
41.25 |
43.15 |
41.24 |
42.90 |
15.7M |
| 2024-12-25 |
40.42 |
42.33 |
39.75 |
41.66 |
14.4M |
| 2024-12-24 |
40.46 |
40.80 |
39.70 |
40.66 |
9.9M |
| 2024-12-23 |
41.94 |
42.45 |
40.51 |
40.60 |
11.7M |
| 2024-12-20 |
40.37 |
43.23 |
40.30 |
41.94 |
18.8M |
| 2024-12-19 |
39.46 |
40.88 |
39.11 |
40.50 |
9.0M |
| 2024-12-18 |
39.38 |
40.57 |
38.90 |
39.80 |
8.9M |
| 2024-12-17 |
39.74 |
40.15 |
39.30 |
39.55 |
5.0M |
| 2024-12-16 |
40.99 |
41.24 |
39.45 |
39.74 |
7.0M |
| 2024-12-13 |
41.48 |
41.81 |
40.40 |
40.75 |
9.7M |
| 2024-12-12 |
42.00 |
42.06 |
41.10 |
41.87 |
7.7M |
| 2024-12-11 |
41.80 |
42.39 |
41.39 |
42.09 |
8.8M |
| 2024-12-10 |
43.90 |
43.94 |
41.29 |
41.38 |
10.7M |
| 2024-12-09 |
41.53 |
41.74 |
40.50 |
40.98 |
6.1M |
| 2024-12-06 |
40.48 |
41.97 |
39.89 |
41.40 |
8.8M |
| 2024-12-05 |
40.01 |
40.76 |
39.86 |
40.22 |
5.1M |
| 2024-12-04 |
41.80 |
42.28 |
40.08 |
40.26 |
10.5M |
| 2024-12-03 |
41.45 |
41.65 |
40.07 |
40.68 |
8.2M |
| 2024-12-02 |
41.20 |
41.89 |
41.07 |
41.32 |
8.5M |
| 2024-11-29 |
40.49 |
42.72 |
40.16 |
41.58 |
12.8M |
| 2024-11-28 |
41.00 |
41.76 |
40.29 |
40.60 |
9.7M |
| 2024-11-27 |
38.55 |
41.65 |
37.99 |
41.62 |
13.8M |
| 2024-11-26 |
38.55 |
39.20 |
38.29 |
38.51 |
5.1M |
| 2024-11-25 |
38.70 |
38.87 |
37.60 |
38.66 |
7.2M |
| 2024-11-22 |
40.60 |
41.08 |
38.38 |
38.52 |
10.1M |
| 2024-11-21 |
41.22 |
41.42 |
40.03 |
40.57 |
8.7M |
| 2024-11-20 |
40.95 |
41.59 |
40.38 |
41.20 |
8.0M |
| 2024-11-19 |
39.86 |
41.30 |
39.71 |
41.12 |
10.4M |
| 2024-11-18 |
41.58 |
41.58 |
39.30 |
39.56 |
12.8M |
| 2024-11-15 |
42.90 |
43.68 |
41.60 |
41.66 |
12.5M |
| 2024-11-14 |
45.10 |
45.43 |
43.00 |
43.26 |
11.0M |
| 2024-11-13 |
45.95 |
46.00 |
44.23 |
45.19 |
13.6M |
| 2024-11-12 |
48.20 |
48.23 |
45.22 |
46.20 |
16.5M |
| 2024-11-11 |
45.62 |
48.48 |
45.04 |
47.76 |
23.5M |
| 2024-11-08 |
46.59 |
47.70 |
44.88 |
45.00 |
22.8M |
| 2024-11-07 |
44.10 |
45.99 |
43.75 |
45.66 |
16.3M |
| 2024-11-06 |
44.60 |
45.61 |
43.70 |
44.29 |
19.4M |
| 2024-11-05 |
41.75 |
44.98 |
41.61 |
44.66 |
17.2M |
| 2024-11-04 |
41.45 |
42.25 |
41.30 |
41.93 |
8.9M |
| 2024-11-01 |
43.20 |
44.00 |
41.25 |
41.45 |
12.1M |
| 2024-10-31 |
42.42 |
44.55 |
41.72 |
43.97 |
15.5M |
| 2024-10-30 |
43.64 |
43.71 |
41.68 |
42.42 |
13.7M |
| 2024-10-29 |
45.46 |
46.15 |
43.61 |
43.64 |
14.2M |
| 2024-10-28 |
45.30 |
45.78 |
44.48 |
45.22 |
10.2M |
| 2024-10-25 |
45.99 |
47.15 |
45.10 |
45.80 |
12.0M |
| 2024-10-24 |
45.48 |
46.80 |
45.30 |
45.73 |
12.4M |
| 2024-10-23 |
46.11 |
47.40 |
45.89 |
46.16 |
18.1M |
| 2024-10-22 |
45.90 |
48.23 |
45.04 |
46.77 |
26.2M |
| 2024-10-21 |
45.84 |
52.31 |
44.00 |
46.90 |
44.8M |
| 2024-10-18 |
38.57 |
46.22 |
38.29 |
45.87 |
32.4M |
| 2024-10-17 |
39.41 |
39.91 |
38.52 |
38.52 |
11.0M |
| 2024-10-16 |
38.00 |
39.76 |
37.81 |
38.60 |
12.2M |
| 2024-10-15 |
41.89 |
42.88 |
39.50 |
39.74 |
21.3M |
| 2024-10-14 |
41.18 |
42.44 |
38.79 |
41.88 |
22.7M |
| 2024-10-11 |
43.37 |
44.99 |
41.12 |
41.60 |
19.2M |
| 2024-10-10 |
48.50 |
48.80 |
42.50 |
44.66 |
28.9M |
| 2024-10-09 |
42.38 |
50.90 |
40.98 |
47.50 |
49.9M |
| 2024-10-08 |
42.43 |
42.43 |
40.70 |
42.43 |
18.0M |
| 2024-09-30 |
31.65 |
35.36 |
30.82 |
35.36 |
24.2M |
| 2024-09-27 |
27.88 |
29.58 |
27.60 |
29.47 |
6.5M |
| 2024-09-26 |
25.61 |
27.27 |
25.51 |
27.27 |
8.2M |
| 2024-09-25 |
25.66 |
26.25 |
25.51 |
25.61 |
7.2M |
| 2024-09-24 |
24.00 |
25.49 |
23.55 |
25.45 |
8.6M |
| 2024-09-23 |
24.28 |
24.50 |
23.67 |
23.68 |
4.0M |
| 2024-09-20 |
24.60 |
24.67 |
24.08 |
24.27 |
2.7M |
| 2024-09-19 |
24.33 |
25.06 |
24.01 |
24.63 |
4.5M |
| 2024-09-18 |
24.45 |
24.70 |
23.92 |
24.25 |
3.0M |
| 2024-09-13 |
25.20 |
25.33 |
24.30 |
24.38 |
4.3M |
| 2024-09-12 |
25.46 |
25.88 |
25.18 |
25.18 |
2.7M |
| 2024-09-11 |
25.36 |
25.49 |
25.14 |
25.32 |
2.6M |
| 2024-09-10 |
25.37 |
25.78 |
24.70 |
25.51 |
4.0M |
| 2024-09-09 |
25.78 |
25.99 |
25.19 |
25.35 |
3.7M |
| 2024-09-06 |
26.83 |
26.83 |
25.75 |
25.79 |
3.5M |
| 2024-09-05 |
26.73 |
27.09 |
26.58 |
26.78 |
2.6M |
| 2024-09-04 |
26.41 |
26.98 |
26.30 |
26.74 |
2.4M |
| 2024-09-03 |
26.48 |
26.99 |
26.36 |
26.69 |
3.1M |
| 2024-09-02 |
27.58 |
27.69 |
26.40 |
26.41 |
4.8M |
| 2024-08-30 |
26.86 |
28.17 |
26.75 |
27.69 |
6.6M |
| 2024-08-29 |
25.80 |
27.25 |
25.46 |
26.88 |
6.3M |
| 2024-08-28 |
25.90 |
26.10 |
25.47 |
25.71 |
3.6M |
| 2024-08-27 |
26.74 |
26.76 |
25.80 |
25.90 |
3.9M |
| 2024-08-26 |
26.86 |
27.13 |
26.51 |
26.65 |
2.9M |
| 2024-08-23 |
26.85 |
26.98 |
26.32 |
26.68 |
3.4M |
| 2024-08-22 |
27.35 |
27.41 |
26.68 |
26.81 |
4.5M |
| 2024-08-21 |
27.59 |
27.85 |
27.34 |
27.39 |
3.4M |
| 2024-08-20 |
28.88 |
28.88 |
27.52 |
27.71 |
6.6M |
| 2024-08-19 |
29.83 |
29.95 |
28.71 |
28.72 |
5.0M |
| 2024-08-16 |
30.38 |
30.39 |
29.50 |
29.79 |
5.0M |
| 2024-08-15 |
30.66 |
31.04 |
30.10 |
30.23 |
4.3M |
| 2024-08-14 |
30.66 |
30.78 |
30.28 |
30.28 |
2.1M |
| 2024-08-13 |
30.21 |
30.68 |
30.08 |
30.65 |
2.9M |
| 2024-08-12 |
30.11 |
30.40 |
29.68 |
30.19 |
3.3M |
| 2024-08-09 |
31.16 |
31.40 |
30.32 |
30.32 |
4.5M |
| 2024-08-08 |
30.79 |
31.40 |
30.05 |
30.71 |
5.3M |
| 2024-08-07 |
30.69 |
31.45 |
30.52 |
30.98 |
4.1M |
| 2024-08-06 |
30.92 |
31.20 |
30.48 |
30.94 |
3.9M |
| 2024-08-05 |
31.40 |
32.18 |
30.38 |
30.38 |
6.7M |
| 2024-08-02 |
32.65 |
33.23 |
31.70 |
31.85 |
6.7M |
| 2024-08-01 |
32.99 |
33.59 |
32.66 |
33.08 |
9.3M |
| 2024-07-31 |
31.91 |
33.22 |
31.91 |
33.17 |
9.5M |
| 2024-07-30 |
30.60 |
32.38 |
30.00 |
32.21 |
8.7M |
| 2024-07-29 |
31.11 |
32.50 |
30.98 |
30.98 |
7.1M |
| 2024-07-26 |
30.24 |
31.63 |
29.72 |
31.14 |
7.0M |
| 2024-07-25 |
30.45 |
31.27 |
30.32 |
30.44 |
4.5M |
| 2024-07-24 |
31.51 |
31.98 |
30.63 |
30.76 |
6.0M |
| 2024-07-23 |
32.90 |
32.98 |
31.50 |
31.51 |
7.8M |
| 2024-07-22 |
33.50 |
33.92 |
32.93 |
33.10 |
9.5M |
| 2024-07-19 |
32.02 |
33.54 |
31.56 |
33.50 |
13.1M |
| 2024-07-18 |
31.89 |
32.38 |
30.81 |
31.76 |
9.4M |
| 2024-07-17 |
32.82 |
33.12 |
32.21 |
32.21 |
6.0M |
| 2024-07-16 |
31.66 |
33.10 |
31.32 |
32.91 |
9.3M |
| 2024-07-15 |
31.85 |
32.54 |
31.75 |
31.85 |
5.4M |
| 2024-07-12 |
31.80 |
32.48 |
31.48 |
32.10 |
5.5M |
| 2024-07-11 |
32.10 |
32.60 |
31.65 |
32.14 |
6.8M |
| 2024-07-10 |
31.40 |
31.85 |
31.27 |
31.55 |
5.0M |
| 2024-07-09 |
30.32 |
31.92 |
30.20 |
31.60 |
9.5M |
| 2024-07-08 |
29.68 |
31.38 |
29.51 |
30.45 |
10.3M |
| 2024-07-05 |
29.37 |
29.89 |
28.83 |
29.69 |
5.5M |
| 2024-07-04 |
30.37 |
30.55 |
29.45 |
29.51 |
5.3M |
| 2024-07-03 |
30.19 |
30.87 |
29.40 |
30.34 |
6.6M |
| 2024-07-02 |
30.91 |
30.98 |
29.99 |
30.18 |
5.9M |
| 2024-07-01 |
31.47 |
31.56 |
30.06 |
30.91 |
7.5M |
| 2024-06-28 |
29.85 |
32.77 |
29.75 |
31.38 |
13.1M |
| 2024-06-27 |
30.44 |
30.66 |
29.83 |
29.83 |
5.9M |
| 2024-06-26 |
29.61 |
30.71 |
29.05 |
30.63 |
8.3M |
| 2024-06-25 |
31.58 |
31.75 |
29.33 |
29.53 |
11.4M |
| 2024-06-24 |
33.33 |
33.75 |
31.38 |
31.54 |
9.6M |
| 2024-06-21 |
32.90 |
33.68 |
32.17 |
33.40 |
9.1M |
| 2024-06-20 |
32.83 |
34.60 |
32.79 |
33.37 |
14.4M |
| 2024-06-19 |
33.78 |
33.98 |
32.58 |
32.89 |
10.8M |
| 2024-06-18 |
34.34 |
34.34 |
33.50 |
33.78 |
8.5M |
| 2024-06-17 |
33.10 |
34.65 |
33.01 |
34.18 |
12.0M |
| 2024-06-14 |
34.00 |
34.60 |
33.14 |
33.14 |
17.5M |
| 2024-06-13 |
33.74 |
35.22 |
33.58 |
34.11 |
13.7M |
| 2024-06-12 |
33.52 |
34.03 |
33.33 |
33.96 |
10.4M |
| 2024-06-11 |
31.75 |
33.88 |
31.54 |
33.81 |
13.3M |
| 2024-06-07 |
32.68 |
32.90 |
31.45 |
31.70 |
8.8M |
| 2024-06-06 |
32.99 |
33.41 |
32.05 |
32.60 |
10.1M |
| 2024-06-05 |
32.70 |
33.64 |
32.43 |
32.78 |
9.7M |
| 2024-06-04 |
32.41 |
32.87 |
32.04 |
32.62 |
8.5M |
| 2024-06-03 |
31.40 |
33.09 |
31.26 |
32.64 |
16.7M |
| 2024-05-31 |
31.09 |
31.42 |
30.62 |
31.20 |
8.7M |
| 2024-05-30 |
29.26 |
31.48 |
28.76 |
31.13 |
13.5M |
| 2024-05-29 |
29.24 |
29.75 |
29.11 |
29.37 |
5.2M |
| 2024-05-28 |
29.08 |
30.49 |
28.72 |
29.42 |
11.2M |
| 2024-05-27 |
28.41 |
28.86 |
27.10 |
28.86 |
11.3M |
| 2024-05-24 |
29.43 |
29.76 |
28.58 |
28.66 |
4.6M |
| 2024-05-23 |
30.05 |
30.20 |
29.40 |
29.43 |
4.5M |
| 2024-05-22 |
30.48 |
30.52 |
29.66 |
30.19 |
5.8M |
| 2024-05-21 |
31.58 |
31.59 |
30.22 |
30.32 |
6.4M |
| 2024-05-20 |
31.25 |
32.00 |
31.02 |
31.57 |
4.7M |
| 2024-05-17 |
30.59 |
31.32 |
30.40 |
31.27 |
4.4M |
| 2024-05-16 |
30.70 |
31.30 |
30.59 |
30.77 |
4.4M |
| 2024-05-15 |
31.18 |
31.39 |
30.58 |
30.62 |
3.8M |
| 2024-05-14 |
31.78 |
32.10 |
31.20 |
31.31 |
3.8M |
| 2024-05-13 |
32.39 |
32.56 |
31.48 |
31.56 |
5.3M |
| 2024-05-10 |
33.20 |
33.37 |
32.57 |
32.70 |
4.6M |
| 2024-05-09 |
32.64 |
33.50 |
32.47 |
33.26 |
6.7M |
| 2024-05-08 |
32.98 |
33.59 |
32.41 |
32.43 |
5.3M |
| 2024-05-07 |
32.92 |
33.70 |
32.52 |
33.03 |
6.9M |
| 2024-05-06 |
33.04 |
33.82 |
32.93 |
32.99 |
7.8M |
| 2024-04-30 |
33.02 |
33.20 |
32.30 |
32.35 |
6.6M |
| 2024-04-29 |
31.48 |
32.81 |
31.43 |
32.42 |
8.4M |
| 2024-04-26 |
31.01 |
31.75 |
30.92 |
31.48 |
8.2M |
| 2024-04-25 |
31.14 |
32.18 |
31.00 |
31.22 |
6.3M |
| 2024-04-24 |
30.50 |
31.94 |
30.47 |
31.68 |
7.9M |
| 2024-04-23 |
30.87 |
31.46 |
30.32 |
30.36 |
4.9M |
| 2024-04-22 |
29.66 |
31.15 |
28.90 |
31.02 |
7.5M |
| 2024-04-19 |
30.71 |
30.77 |
30.02 |
30.06 |
5.0M |
| 2024-04-18 |
31.31 |
31.57 |
30.55 |
30.96 |
7.0M |
| 2024-04-17 |
28.80 |
31.49 |
28.75 |
31.32 |
11.7M |
| 2024-04-16 |
29.85 |
30.10 |
28.26 |
28.31 |
6.1M |
| 2024-04-15 |
28.80 |
30.91 |
28.67 |
30.00 |
10.9M |
| 2024-04-12 |
29.23 |
29.55 |
28.61 |
28.67 |
4.8M |
| 2024-04-11 |
29.26 |
29.85 |
29.12 |
29.22 |
4.3M |
| 2024-04-10 |
30.30 |
30.31 |
29.06 |
29.26 |
5.0M |
| 2024-04-09 |
29.51 |
30.45 |
29.48 |
30.29 |
4.2M |
| 2024-04-08 |
30.90 |
30.90 |
29.66 |
29.69 |
4.9M |
| 2024-04-03 |
31.13 |
31.57 |
30.11 |
30.70 |
6.3M |
| 2024-04-02 |
32.00 |
32.00 |
30.87 |
31.13 |
6.0M |
| 2024-04-01 |
32.00 |
32.17 |
31.51 |
31.99 |
6.5M |
| 2024-03-29 |
31.11 |
31.76 |
30.68 |
31.63 |
6.1M |
| 2024-03-28 |
30.37 |
32.34 |
30.29 |
31.50 |
9.5M |
| 2024-03-27 |
31.91 |
32.25 |
30.16 |
30.34 |
8.1M |
| 2024-03-26 |
32.97 |
33.51 |
31.75 |
31.93 |
8.9M |
| 2024-03-25 |
34.65 |
35.29 |
33.05 |
33.15 |
12.8M |
| 2024-03-22 |
36.61 |
37.20 |
35.08 |
35.19 |
11.1M |
| 2024-03-21 |
37.20 |
37.90 |
36.20 |
36.75 |
10.7M |
| 2024-03-20 |
37.02 |
37.27 |
36.20 |
36.86 |
7.2M |
| 2024-03-19 |
37.59 |
38.05 |
37.02 |
37.02 |
9.3M |
| 2024-03-18 |
36.49 |
37.86 |
35.88 |
37.77 |
14.2M |
| 2024-03-15 |
36.00 |
36.39 |
35.36 |
36.16 |
7.3M |
| 2024-03-14 |
36.48 |
36.85 |
35.32 |
35.86 |
9.9M |
| 2024-03-13 |
37.20 |
38.14 |
36.71 |
36.77 |
11.6M |
| 2024-03-12 |
37.40 |
38.46 |
36.62 |
37.22 |
15.4M |
| 2024-03-11 |
35.61 |
37.70 |
35.20 |
37.33 |
15.2M |
| 2024-03-08 |
35.06 |
36.59 |
34.80 |
36.42 |
12.9M |
| 2024-03-07 |
36.37 |
37.10 |
34.90 |
35.05 |
12.6M |
| 2024-03-06 |
36.01 |
37.20 |
35.82 |
36.37 |
12.3M |
| 2024-03-05 |
37.10 |
37.72 |
36.01 |
36.50 |
18.1M |
| 2024-03-04 |
38.00 |
38.28 |
36.66 |
37.93 |
22.9M |
| 2024-03-01 |
37.18 |
39.32 |
36.55 |
38.50 |
31.7M |
| 2024-02-29 |
31.84 |
37.96 |
31.78 |
37.13 |
34.0M |
| 2024-02-28 |
34.19 |
35.07 |
31.84 |
31.84 |
20.7M |
| 2024-02-27 |
30.00 |
35.30 |
29.68 |
34.70 |
24.2M |
| 2024-02-26 |
30.84 |
30.95 |
29.36 |
30.20 |
13.5M |
| 2024-02-23 |
30.54 |
31.20 |
30.00 |
31.10 |
9.4M |
| 2024-02-22 |
29.90 |
30.75 |
29.71 |
30.41 |
7.0M |
| 2024-02-21 |
29.60 |
30.70 |
29.10 |
29.80 |
8.4M |
| 2024-02-20 |
29.72 |
29.99 |
28.73 |
29.76 |
6.5M |
| 2024-02-19 |
30.56 |
30.88 |
29.32 |
29.96 |
11.0M |
| 2024-02-08 |
28.33 |
30.80 |
28.33 |
29.77 |
11.4M |
| 2024-02-07 |
26.58 |
28.78 |
26.49 |
28.29 |
13.5M |
| 2024-02-06 |
24.25 |
26.48 |
23.64 |
26.40 |
9.7M |
| 2024-02-05 |
25.30 |
25.64 |
23.18 |
24.36 |
10.2M |
| 2024-02-02 |
27.00 |
27.35 |
24.62 |
25.40 |
7.1M |
| 2024-02-01 |
26.95 |
27.78 |
26.06 |
26.81 |
7.8M |
| 2024-01-31 |
28.10 |
29.12 |
27.00 |
27.16 |
7.7M |
| 2024-01-30 |
29.54 |
29.54 |
28.01 |
28.04 |
5.4M |
| 2024-01-29 |
30.70 |
31.10 |
29.19 |
29.33 |
5.0M |
| 2024-01-26 |
31.08 |
31.25 |
30.18 |
30.25 |
5.4M |
| 2024-01-25 |
30.13 |
31.38 |
29.85 |
31.31 |
5.9M |
| 2024-01-24 |
30.65 |
30.80 |
28.92 |
30.17 |
7.7M |
| 2024-01-23 |
29.46 |
31.12 |
29.46 |
30.60 |
6.1M |
| 2024-01-22 |
31.47 |
31.47 |
29.42 |
29.58 |
6.5M |
| 2024-01-19 |
32.11 |
32.42 |
31.38 |
31.38 |
4.0M |
| 2024-01-18 |
31.91 |
32.30 |
31.00 |
32.21 |
5.9M |
| 2024-01-17 |
33.30 |
33.40 |
31.91 |
31.91 |
3.9M |
| 2024-01-16 |
33.69 |
33.79 |
32.67 |
33.25 |
4.7M |
| 2024-01-15 |
33.64 |
34.22 |
33.25 |
33.44 |
4.8M |
| 2024-01-12 |
34.35 |
34.48 |
33.74 |
33.74 |
4.2M |
| 2024-01-11 |
33.69 |
34.60 |
33.51 |
34.28 |
5.8M |
| 2024-01-10 |
33.49 |
34.10 |
32.69 |
33.55 |
5.4M |
| 2024-01-09 |
34.10 |
34.61 |
33.01 |
33.42 |
8.6M |
| 2024-01-08 |
35.58 |
35.60 |
33.86 |
33.94 |
7.5M |
| 2024-01-05 |
36.48 |
36.78 |
35.40 |
35.67 |
5.0M |
| 2024-01-04 |
37.35 |
37.50 |
36.41 |
36.66 |
4.8M |
| 2024-01-03 |
37.57 |
38.50 |
37.19 |
37.38 |
5.9M |
| 2024-01-02 |
38.90 |
39.13 |
37.58 |
37.60 |
5.7M |