| 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 |
25.51 |
26.03 |
24.99 |
25.41 |
10.2M |
| 2024-12-30 |
26.30 |
26.30 |
24.80 |
25.45 |
10.5M |
| 2024-12-27 |
25.90 |
26.94 |
25.90 |
26.30 |
15.0M |
| 2024-12-26 |
24.98 |
27.40 |
24.97 |
26.39 |
20.4M |
| 2024-12-25 |
25.40 |
26.18 |
24.70 |
25.14 |
14.2M |
| 2024-12-24 |
23.98 |
26.43 |
23.98 |
26.17 |
22.4M |
| 2024-12-23 |
25.07 |
25.07 |
23.45 |
23.63 |
10.4M |
| 2024-12-20 |
24.55 |
25.53 |
24.35 |
25.09 |
12.2M |
| 2024-12-19 |
24.30 |
24.85 |
24.04 |
24.51 |
9.6M |
| 2024-12-18 |
24.66 |
25.08 |
24.28 |
24.75 |
9.7M |
| 2024-12-17 |
26.20 |
26.20 |
24.76 |
24.90 |
12.8M |
| 2024-12-16 |
26.43 |
27.41 |
25.95 |
26.14 |
14.8M |
| 2024-12-13 |
27.55 |
27.99 |
26.76 |
26.98 |
20.5M |
| 2024-12-12 |
27.40 |
27.99 |
26.79 |
27.50 |
21.1M |
| 2024-12-11 |
29.03 |
29.46 |
28.02 |
28.24 |
28.5M |
| 2024-12-10 |
28.77 |
33.50 |
28.01 |
30.58 |
38.2M |
| 2024-12-09 |
26.42 |
28.89 |
26.42 |
28.18 |
37.8M |
| 2024-12-06 |
28.66 |
29.29 |
26.20 |
26.95 |
42.6M |
| 2024-12-05 |
31.00 |
33.99 |
29.63 |
29.96 |
48.3M |
| 2024-12-04 |
31.10 |
33.45 |
28.21 |
30.98 |
52.5M |
| 2024-12-03 |
29.00 |
30.41 |
28.41 |
30.41 |
32.5M |
| 2024-12-02 |
25.02 |
25.34 |
23.33 |
25.34 |
16.7M |
| 2024-11-29 |
17.50 |
21.12 |
17.45 |
21.12 |
20.1M |
| 2024-11-28 |
17.64 |
17.97 |
17.50 |
17.60 |
4.1M |
| 2024-11-27 |
17.12 |
17.80 |
16.48 |
17.80 |
6.3M |
| 2024-11-26 |
17.69 |
17.72 |
17.07 |
17.12 |
4.4M |
| 2024-11-25 |
17.98 |
18.05 |
17.11 |
17.64 |
7.1M |
| 2024-11-22 |
18.60 |
19.13 |
17.65 |
17.80 |
10.3M |
| 2024-11-21 |
18.25 |
18.49 |
17.90 |
18.42 |
7.8M |
| 2024-11-20 |
17.91 |
18.48 |
17.91 |
18.29 |
10.0M |
| 2024-11-19 |
17.50 |
18.08 |
17.41 |
18.08 |
8.3M |
| 2024-11-18 |
18.48 |
18.60 |
17.32 |
17.49 |
11.3M |
| 2024-11-15 |
19.41 |
20.19 |
18.40 |
18.50 |
18.9M |
| 2024-11-14 |
21.06 |
21.47 |
20.11 |
20.41 |
18.9M |
| 2024-11-13 |
21.98 |
22.97 |
19.91 |
20.65 |
31.8M |
| 2024-11-12 |
19.51 |
20.93 |
19.51 |
20.93 |
9.2M |
| 2024-11-11 |
16.88 |
17.53 |
16.83 |
17.44 |
9.7M |
| 2024-11-08 |
17.50 |
17.85 |
16.96 |
17.05 |
11.7M |
| 2024-11-07 |
16.72 |
17.02 |
16.55 |
16.86 |
9.1M |
| 2024-11-06 |
16.34 |
17.33 |
16.10 |
16.84 |
15.6M |
| 2024-11-05 |
16.14 |
16.45 |
15.65 |
16.29 |
11.7M |
| 2024-11-04 |
14.71 |
16.35 |
14.71 |
15.87 |
10.7M |
| 2024-11-01 |
16.44 |
16.50 |
14.81 |
14.87 |
11.6M |
| 2024-10-31 |
16.28 |
16.63 |
16.04 |
16.62 |
11.3M |
| 2024-10-30 |
16.50 |
16.50 |
15.95 |
16.22 |
13.2M |
| 2024-10-29 |
15.70 |
16.80 |
15.44 |
16.68 |
18.7M |
| 2024-10-28 |
15.90 |
16.01 |
15.20 |
15.69 |
9.7M |
| 2024-10-25 |
15.22 |
15.92 |
15.22 |
15.78 |
8.5M |
| 2024-10-24 |
15.00 |
15.40 |
14.91 |
15.19 |
5.0M |
| 2024-10-23 |
15.30 |
15.46 |
15.04 |
15.10 |
6.0M |
| 2024-10-22 |
15.26 |
15.46 |
14.90 |
15.35 |
7.1M |
| 2024-10-21 |
15.26 |
15.65 |
15.14 |
15.26 |
9.6M |
| 2024-10-18 |
14.89 |
15.56 |
14.84 |
15.26 |
7.4M |
| 2024-10-17 |
14.94 |
15.19 |
14.85 |
14.89 |
4.0M |
| 2024-10-16 |
14.88 |
15.15 |
14.61 |
14.93 |
3.4M |
| 2024-10-15 |
15.21 |
15.49 |
14.91 |
14.91 |
4.7M |
| 2024-10-14 |
15.00 |
15.28 |
14.65 |
15.25 |
4.8M |
| 2024-10-11 |
15.67 |
15.88 |
14.70 |
14.86 |
7.5M |
| 2024-10-10 |
15.88 |
16.38 |
15.52 |
15.89 |
7.6M |
| 2024-10-09 |
16.81 |
17.19 |
15.42 |
15.45 |
10.7M |
| 2024-10-08 |
18.90 |
18.96 |
16.50 |
17.65 |
15.6M |
| 2024-09-30 |
14.52 |
16.30 |
14.03 |
15.86 |
15.5M |
| 2024-09-27 |
13.62 |
14.27 |
13.25 |
14.14 |
10.8M |
| 2024-09-26 |
12.43 |
14.34 |
12.30 |
13.63 |
8.9M |
| 2024-09-25 |
12.59 |
12.75 |
12.33 |
12.42 |
2.7M |
| 2024-09-24 |
11.87 |
12.46 |
11.75 |
12.45 |
2.8M |
| 2024-09-23 |
12.01 |
12.29 |
11.77 |
11.81 |
1.5M |
| 2024-09-20 |
12.12 |
12.33 |
12.00 |
12.00 |
2.0M |
| 2024-09-19 |
11.80 |
12.17 |
11.71 |
12.13 |
2.9M |
| 2024-09-18 |
11.57 |
11.89 |
11.24 |
11.80 |
3.3M |
| 2024-09-13 |
11.88 |
11.90 |
11.56 |
11.56 |
2.3M |
| 2024-09-12 |
12.11 |
12.28 |
11.87 |
11.88 |
1.9M |
| 2024-09-11 |
12.23 |
12.29 |
11.99 |
12.11 |
1.8M |
| 2024-09-10 |
12.14 |
12.30 |
11.95 |
12.17 |
1.7M |
| 2024-09-09 |
12.31 |
12.45 |
12.05 |
12.12 |
2.3M |
| 2024-09-06 |
12.85 |
12.96 |
12.31 |
12.33 |
2.7M |
| 2024-09-05 |
12.69 |
12.91 |
12.64 |
12.85 |
2.1M |
| 2024-09-04 |
12.64 |
12.84 |
12.49 |
12.68 |
1.9M |
| 2024-09-03 |
12.47 |
12.79 |
12.40 |
12.62 |
1.9M |
| 2024-09-02 |
12.87 |
12.96 |
12.44 |
12.46 |
2.7M |
| 2024-08-30 |
12.66 |
13.17 |
12.56 |
12.90 |
3.6M |
| 2024-08-29 |
12.43 |
12.67 |
12.26 |
12.61 |
2.2M |
| 2024-08-28 |
12.42 |
12.61 |
12.10 |
12.40 |
2.4M |
| 2024-08-27 |
12.73 |
12.89 |
12.47 |
12.56 |
2.3M |
| 2024-08-26 |
12.70 |
12.88 |
12.60 |
12.87 |
2.0M |
| 2024-08-23 |
13.11 |
13.11 |
12.59 |
12.68 |
3.3M |
| 2024-08-22 |
13.24 |
13.59 |
13.03 |
13.07 |
2.8M |
| 2024-08-21 |
13.10 |
13.28 |
13.05 |
13.18 |
1.6M |
| 2024-08-20 |
13.39 |
13.40 |
13.01 |
13.10 |
2.3M |
| 2024-08-19 |
13.30 |
13.61 |
13.23 |
13.39 |
2.1M |
| 2024-08-16 |
13.46 |
13.57 |
13.32 |
13.36 |
2.4M |
| 2024-08-15 |
13.00 |
13.47 |
13.00 |
13.46 |
3.0M |
| 2024-08-14 |
13.33 |
13.36 |
13.09 |
13.11 |
1.7M |
| 2024-08-13 |
13.01 |
13.36 |
13.00 |
13.34 |
2.2M |
| 2024-08-12 |
13.10 |
13.19 |
12.89 |
13.04 |
2.1M |
| 2024-08-09 |
13.40 |
13.58 |
13.16 |
13.16 |
2.2M |
| 2024-08-08 |
13.42 |
13.45 |
13.14 |
13.28 |
3.1M |
| 2024-08-07 |
13.33 |
13.83 |
13.30 |
13.54 |
4.0M |
| 2024-08-06 |
13.35 |
13.55 |
13.16 |
13.35 |
3.3M |
| 2024-08-05 |
14.00 |
14.00 |
13.16 |
13.21 |
6.5M |
| 2024-08-02 |
14.23 |
14.41 |
13.93 |
14.00 |
4.3M |
| 2024-08-01 |
14.40 |
14.64 |
14.23 |
14.34 |
7.2M |
| 2024-07-31 |
13.61 |
14.38 |
13.50 |
14.32 |
8.0M |
| 2024-07-30 |
13.81 |
13.86 |
13.45 |
13.65 |
3.9M |
| 2024-07-29 |
13.91 |
13.99 |
13.55 |
13.81 |
4.6M |
| 2024-07-26 |
13.37 |
13.93 |
13.30 |
13.93 |
6.5M |
| 2024-07-25 |
13.30 |
13.54 |
13.03 |
13.26 |
3.5M |
| 2024-07-24 |
13.30 |
13.60 |
13.13 |
13.30 |
4.6M |
| 2024-07-23 |
14.18 |
14.27 |
13.43 |
13.50 |
6.6M |
| 2024-07-22 |
13.94 |
14.40 |
13.92 |
14.32 |
6.9M |
| 2024-07-19 |
13.89 |
14.25 |
13.79 |
14.07 |
6.0M |
| 2024-07-18 |
12.80 |
14.18 |
12.60 |
14.12 |
11.3M |
| 2024-07-17 |
13.41 |
13.42 |
12.96 |
12.97 |
3.1M |
| 2024-07-16 |
13.40 |
13.56 |
13.20 |
13.42 |
2.9M |
| 2024-07-15 |
13.77 |
13.98 |
13.50 |
13.54 |
2.7M |
| 2024-07-12 |
13.73 |
13.97 |
13.68 |
13.91 |
3.0M |
| 2024-07-11 |
13.76 |
13.88 |
13.48 |
13.83 |
5.3M |
| 2024-07-10 |
12.88 |
13.79 |
12.77 |
13.65 |
8.5M |
| 2024-07-09 |
12.55 |
12.97 |
12.28 |
12.91 |
4.3M |
| 2024-07-08 |
13.02 |
13.14 |
12.55 |
12.64 |
4.0M |
| 2024-07-05 |
13.44 |
13.45 |
12.90 |
13.10 |
3.9M |
| 2024-07-04 |
13.51 |
13.88 |
13.30 |
13.44 |
5.0M |
| 2024-07-03 |
13.68 |
14.10 |
13.45 |
13.55 |
4.6M |
| 2024-07-02 |
13.93 |
14.22 |
13.53 |
13.62 |
5.6M |
| 2024-07-01 |
14.18 |
14.30 |
13.62 |
13.96 |
7.9M |
| 2024-06-28 |
14.31 |
14.75 |
13.91 |
14.35 |
8.4M |
| 2024-06-27 |
15.20 |
15.27 |
14.67 |
14.67 |
9.6M |
| 2024-06-26 |
14.89 |
15.41 |
14.75 |
15.31 |
14.3M |
| 2024-06-25 |
14.14 |
15.23 |
14.11 |
15.03 |
13.3M |
| 2024-06-24 |
14.53 |
14.68 |
14.07 |
14.14 |
6.4M |
| 2024-06-21 |
14.20 |
14.69 |
14.04 |
14.68 |
6.8M |
| 2024-06-20 |
14.50 |
15.36 |
14.36 |
14.44 |
10.7M |
| 2024-06-19 |
14.21 |
14.67 |
14.18 |
14.26 |
7.8M |
| 2024-06-18 |
13.86 |
14.46 |
13.86 |
14.34 |
7.5M |
| 2024-06-17 |
14.14 |
14.17 |
13.79 |
13.83 |
4.4M |
| 2024-06-14 |
14.41 |
14.51 |
14.03 |
14.19 |
6.3M |
| 2024-06-13 |
13.83 |
14.50 |
13.64 |
14.37 |
8.0M |
| 2024-06-12 |
13.34 |
13.85 |
13.33 |
13.81 |
3.5M |
| 2024-06-11 |
13.49 |
13.50 |
13.08 |
13.47 |
3.3M |
| 2024-06-07 |
13.43 |
13.91 |
13.29 |
13.50 |
3.3M |
| 2024-06-06 |
13.75 |
13.91 |
13.20 |
13.28 |
6.2M |
| 2024-06-05 |
13.73 |
14.41 |
13.64 |
13.79 |
5.4M |
| 2024-06-04 |
13.90 |
14.06 |
13.49 |
13.82 |
3.7M |
| 2024-06-03 |
14.11 |
14.21 |
13.72 |
13.90 |
3.7M |
| 2024-05-31 |
13.64 |
14.26 |
13.64 |
14.14 |
5.4M |
| 2024-05-30 |
13.93 |
14.01 |
13.58 |
13.64 |
4.0M |
| 2024-05-29 |
13.56 |
14.13 |
13.41 |
14.01 |
6.0M |
| 2024-05-28 |
13.61 |
13.79 |
13.21 |
13.54 |
5.1M |
| 2024-05-27 |
13.51 |
13.64 |
13.11 |
13.58 |
5.4M |
| 2024-05-24 |
14.36 |
14.39 |
13.36 |
13.36 |
10.5M |
| 2024-05-23 |
14.80 |
15.49 |
14.29 |
14.43 |
12.3M |
| 2024-05-22 |
14.62 |
15.06 |
14.41 |
14.97 |
8.5M |
| 2024-05-21 |
15.19 |
15.26 |
14.56 |
14.81 |
9.9M |
| 2024-05-20 |
15.59 |
15.64 |
15.04 |
15.37 |
14.3M |
| 2024-05-17 |
14.41 |
16.12 |
14.15 |
15.66 |
22.1M |
| 2024-05-16 |
14.74 |
14.74 |
13.82 |
14.59 |
14.8M |
| 2024-05-15 |
14.44 |
14.91 |
14.20 |
14.86 |
13.0M |
| 2024-05-14 |
14.34 |
14.62 |
14.18 |
14.51 |
11.1M |
| 2024-05-13 |
13.65 |
14.99 |
13.23 |
14.66 |
18.1M |
| 2024-05-10 |
13.74 |
14.54 |
13.71 |
13.77 |
9.5M |
| 2024-05-09 |
13.64 |
13.93 |
13.58 |
13.69 |
5.0M |
| 2024-05-08 |
14.01 |
14.04 |
13.52 |
13.56 |
6.3M |
| 2024-05-07 |
13.84 |
14.14 |
13.67 |
14.10 |
9.1M |
| 2024-05-06 |
13.61 |
13.85 |
13.50 |
13.81 |
7.7M |
| 2024-04-30 |
14.00 |
14.02 |
13.39 |
13.40 |
8.6M |
| 2024-04-29 |
14.14 |
14.14 |
13.63 |
13.96 |
9.8M |
| 2024-04-26 |
13.94 |
14.20 |
13.81 |
14.01 |
11.7M |
| 2024-04-25 |
13.34 |
14.46 |
13.21 |
14.25 |
17.5M |
| 2024-04-24 |
13.49 |
13.74 |
13.15 |
13.74 |
10.2M |
| 2024-04-23 |
13.39 |
13.99 |
13.29 |
13.49 |
10.4M |
| 2024-04-22 |
13.64 |
13.66 |
12.88 |
13.48 |
12.8M |
| 2024-04-19 |
13.11 |
14.41 |
13.07 |
14.02 |
23.1M |
| 2024-04-18 |
13.67 |
15.27 |
13.36 |
13.81 |
27.7M |
| 2024-04-17 |
12.51 |
12.95 |
12.51 |
12.95 |
10.0M |
| 2024-04-16 |
12.36 |
12.46 |
10.65 |
10.79 |
8.3M |
| 2024-04-15 |
11.96 |
13.06 |
11.96 |
12.49 |
8.4M |
| 2024-04-12 |
12.14 |
12.24 |
11.89 |
11.89 |
3.6M |
| 2024-04-11 |
11.66 |
12.34 |
11.56 |
12.04 |
6.5M |
| 2024-04-10 |
12.59 |
12.86 |
11.79 |
11.84 |
8.3M |
| 2024-04-09 |
11.03 |
11.69 |
10.96 |
11.51 |
4.1M |
| 2024-04-08 |
11.58 |
11.64 |
10.94 |
10.99 |
3.0M |
| 2024-04-03 |
12.05 |
12.06 |
11.43 |
11.55 |
3.4M |
| 2024-04-02 |
11.95 |
12.17 |
11.72 |
12.04 |
3.4M |
| 2024-04-01 |
12.10 |
12.10 |
11.76 |
11.96 |
2.7M |
| 2024-03-29 |
11.76 |
12.11 |
11.62 |
11.72 |
3.9M |
| 2024-03-28 |
11.37 |
11.95 |
11.34 |
11.66 |
3.5M |
| 2024-03-27 |
12.20 |
12.20 |
11.29 |
11.33 |
3.9M |
| 2024-03-26 |
12.26 |
12.52 |
11.99 |
12.23 |
3.7M |
| 2024-03-25 |
12.60 |
12.85 |
12.19 |
12.24 |
4.0M |
| 2024-03-22 |
13.10 |
13.20 |
12.72 |
12.74 |
3.3M |
| 2024-03-21 |
13.28 |
13.34 |
12.74 |
13.25 |
5.6M |
| 2024-03-20 |
13.61 |
13.61 |
13.18 |
13.20 |
3.9M |
| 2024-03-19 |
13.61 |
13.75 |
13.36 |
13.51 |
4.3M |
| 2024-03-18 |
13.57 |
13.92 |
13.36 |
13.75 |
6.3M |
| 2024-03-15 |
12.79 |
13.34 |
12.65 |
13.31 |
4.5M |
| 2024-03-14 |
13.04 |
13.29 |
12.59 |
12.82 |
3.5M |
| 2024-03-13 |
13.28 |
13.32 |
13.00 |
13.09 |
4.4M |
| 2024-03-12 |
12.88 |
13.54 |
12.66 |
13.36 |
4.9M |
| 2024-03-11 |
12.92 |
12.93 |
12.55 |
12.93 |
3.1M |
| 2024-03-08 |
12.89 |
12.99 |
12.61 |
12.85 |
2.2M |
| 2024-03-07 |
13.20 |
13.44 |
12.58 |
12.74 |
4.7M |
| 2024-03-06 |
13.04 |
14.16 |
12.79 |
13.34 |
6.1M |
| 2024-03-05 |
13.21 |
13.32 |
12.79 |
13.21 |
6.5M |
| 2024-03-04 |
12.59 |
13.56 |
12.21 |
13.54 |
8.9M |
| 2024-03-01 |
12.61 |
12.86 |
12.26 |
12.68 |
6.2M |
| 2024-02-29 |
12.04 |
12.93 |
11.57 |
12.69 |
9.4M |
| 2024-02-28 |
13.69 |
14.19 |
12.20 |
12.20 |
15.1M |
| 2024-02-27 |
11.51 |
13.98 |
11.51 |
13.98 |
14.5M |
| 2024-02-26 |
11.36 |
12.12 |
11.35 |
11.65 |
5.8M |
| 2024-02-23 |
10.73 |
11.68 |
10.59 |
11.40 |
5.7M |
| 2024-02-22 |
10.42 |
10.79 |
10.40 |
10.73 |
3.1M |
| 2024-02-21 |
10.03 |
11.08 |
10.03 |
10.55 |
4.7M |
| 2024-02-20 |
10.23 |
10.31 |
9.84 |
10.17 |
3.4M |
| 2024-02-19 |
10.11 |
11.21 |
9.99 |
10.26 |
4.5M |
| 2024-02-08 |
8.37 |
10.11 |
7.86 |
10.11 |
6.9M |
| 2024-02-07 |
8.86 |
9.60 |
8.21 |
8.43 |
5.7M |
| 2024-02-06 |
8.79 |
9.40 |
8.11 |
9.05 |
3.1M |
| 2024-02-05 |
9.79 |
9.79 |
8.66 |
8.93 |
3.5M |
| 2024-02-02 |
10.31 |
10.73 |
9.41 |
9.84 |
2.7M |
| 2024-02-01 |
10.21 |
10.75 |
10.21 |
10.44 |
2.2M |
| 2024-01-31 |
10.91 |
11.27 |
10.41 |
10.43 |
2.4M |
| 2024-01-30 |
11.51 |
11.73 |
11.07 |
11.12 |
2.7M |
| 2024-01-29 |
12.26 |
12.29 |
11.71 |
11.78 |
5.3M |
| 2024-01-26 |
11.44 |
12.69 |
11.44 |
12.51 |
7.5M |
| 2024-01-25 |
11.05 |
11.60 |
10.91 |
11.44 |
4.7M |
| 2024-01-24 |
11.21 |
11.41 |
10.71 |
11.10 |
3.0M |
| 2024-01-23 |
11.64 |
11.64 |
11.08 |
11.21 |
4.4M |
| 2024-01-22 |
12.71 |
12.71 |
11.52 |
11.69 |
2.8M |
| 2024-01-19 |
13.03 |
13.07 |
12.56 |
12.60 |
2.4M |
| 2024-01-18 |
13.13 |
13.44 |
12.71 |
13.05 |
4.0M |
| 2024-01-17 |
13.51 |
13.66 |
13.25 |
13.29 |
2.7M |
| 2024-01-16 |
13.60 |
13.63 |
13.25 |
13.50 |
2.6M |
| 2024-01-15 |
13.56 |
13.64 |
13.29 |
13.46 |
2.2M |
| 2024-01-12 |
14.03 |
14.04 |
13.43 |
13.55 |
3.2M |
| 2024-01-11 |
13.61 |
14.12 |
13.56 |
14.01 |
3.8M |
| 2024-01-10 |
13.74 |
14.03 |
13.48 |
13.66 |
4.1M |
| 2024-01-09 |
13.77 |
14.16 |
13.57 |
13.75 |
4.0M |
| 2024-01-08 |
13.55 |
14.00 |
13.46 |
13.71 |
4.3M |
| 2024-01-05 |
13.84 |
13.99 |
13.56 |
13.64 |
3.5M |
| 2024-01-04 |
14.14 |
14.35 |
13.79 |
13.86 |
4.5M |
| 2024-01-03 |
15.06 |
15.11 |
14.03 |
14.21 |
9.5M |
| 2024-01-02 |
15.24 |
15.58 |
15.01 |
15.06 |
7.6M |