| 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 |
10.10 |
10.10 |
9.45 |
9.51 |
7.3M |
| 2024-12-30 |
10.56 |
10.60 |
9.94 |
9.99 |
8.5M |
| 2024-12-27 |
10.80 |
10.98 |
10.30 |
10.44 |
13.3M |
| 2024-12-24 |
10.44 |
11.14 |
10.34 |
10.62 |
16.1M |
| 2024-12-23 |
10.46 |
10.78 |
10.06 |
10.32 |
13.3M |
| 2024-12-20 |
10.12 |
10.68 |
9.80 |
10.16 |
19.0M |
| 2024-12-19 |
10.30 |
10.58 |
9.81 |
10.12 |
14.4M |
| 2024-12-18 |
10.48 |
10.92 |
10.30 |
10.66 |
24.1M |
| 2024-12-17 |
10.90 |
11.04 |
10.04 |
10.14 |
14.7M |
| 2024-12-16 |
11.30 |
12.00 |
10.50 |
10.82 |
25.3M |
| 2024-12-13 |
11.74 |
13.16 |
10.88 |
11.10 |
57.5M |
| 2024-12-12 |
11.96 |
11.96 |
11.02 |
11.70 |
27.9M |
| 2024-12-11 |
9.43 |
12.30 |
9.43 |
12.14 |
88.6M |
| 2024-12-10 |
8.80 |
10.08 |
8.53 |
9.25 |
54.4M |
| 2024-12-09 |
8.33 |
8.54 |
8.13 |
8.51 |
11.7M |
| 2024-12-06 |
8.28 |
8.39 |
8.16 |
8.28 |
11.6M |
| 2024-12-05 |
8.38 |
8.41 |
8.15 |
8.21 |
8.8M |
| 2024-12-04 |
8.42 |
8.52 |
8.30 |
8.34 |
8.6M |
| 2024-12-03 |
9.47 |
9.47 |
8.23 |
8.42 |
24.5M |
| 2024-12-02 |
9.71 |
10.26 |
9.61 |
9.81 |
7.9M |
| 2024-11-29 |
9.08 |
10.16 |
9.00 |
9.75 |
17.7M |
| 2024-11-28 |
9.32 |
9.32 |
8.84 |
8.86 |
4.4M |
| 2024-11-27 |
9.00 |
9.26 |
8.66 |
9.20 |
7.7M |
| 2024-11-26 |
8.80 |
9.60 |
8.66 |
8.72 |
10.1M |
| 2024-11-25 |
8.23 |
8.64 |
8.10 |
8.64 |
5.5M |
| 2024-11-22 |
9.15 |
9.26 |
8.15 |
8.17 |
9.0M |
| 2024-11-21 |
9.91 |
9.91 |
9.11 |
9.15 |
6.2M |
| 2024-11-20 |
9.20 |
9.87 |
9.02 |
9.66 |
11.3M |
| 2024-11-19 |
9.13 |
9.20 |
8.83 |
9.07 |
3.1M |
| 2024-11-18 |
9.38 |
9.40 |
8.74 |
8.95 |
5.2M |
| 2024-11-15 |
9.03 |
9.36 |
8.82 |
8.85 |
4.8M |
| 2024-11-14 |
9.71 |
9.74 |
8.90 |
8.93 |
7.2M |
| 2024-11-13 |
9.71 |
9.77 |
9.12 |
9.50 |
4.4M |
| 2024-11-12 |
10.12 |
10.46 |
9.43 |
9.58 |
7.0M |
| 2024-11-11 |
9.29 |
9.94 |
9.28 |
9.84 |
6.0M |
| 2024-11-08 |
9.85 |
10.06 |
9.48 |
9.63 |
4.4M |
| 2024-11-07 |
9.53 |
9.68 |
9.13 |
9.59 |
7.3M |
| 2024-11-06 |
9.53 |
10.24 |
9.40 |
9.52 |
13.9M |
| 2024-11-05 |
9.48 |
9.48 |
8.97 |
9.32 |
6.3M |
| 2024-11-04 |
8.58 |
9.71 |
8.50 |
9.46 |
12.4M |
| 2024-11-01 |
8.69 |
8.70 |
8.35 |
8.57 |
2.5M |
| 2024-10-31 |
8.85 |
8.86 |
8.60 |
8.62 |
2.7M |
| 2024-10-30 |
9.28 |
9.28 |
8.73 |
8.84 |
3.4M |
| 2024-10-29 |
9.67 |
9.67 |
9.10 |
9.23 |
3.4M |
| 2024-10-28 |
9.66 |
9.78 |
9.26 |
9.50 |
3.4M |
| 2024-10-25 |
9.09 |
9.96 |
9.05 |
9.51 |
7.1M |
| 2024-10-24 |
9.60 |
9.60 |
9.02 |
9.04 |
2.3M |
| 2024-10-23 |
9.22 |
9.50 |
8.95 |
9.35 |
3.4M |
| 2024-10-22 |
9.65 |
9.65 |
9.01 |
9.13 |
3.7M |
| 2024-10-21 |
9.39 |
9.96 |
9.00 |
9.21 |
9.7M |
| 2024-10-18 |
8.52 |
9.53 |
8.38 |
9.14 |
8.1M |
| 2024-10-17 |
8.75 |
9.20 |
8.30 |
8.38 |
4.3M |
| 2024-10-16 |
8.42 |
8.89 |
8.42 |
8.54 |
6.2M |
| 2024-10-15 |
9.27 |
9.49 |
8.36 |
8.45 |
5.8M |
| 2024-10-14 |
10.56 |
10.56 |
9.05 |
9.25 |
7.9M |
| 2024-10-10 |
11.20 |
11.30 |
10.10 |
10.56 |
8.1M |
| 2024-10-09 |
11.30 |
12.44 |
10.20 |
10.78 |
10.9M |
| 2024-10-08 |
15.30 |
15.34 |
11.02 |
11.20 |
11.6M |
| 2024-10-07 |
13.58 |
15.10 |
13.32 |
15.04 |
2.9M |
| 2024-10-04 |
12.64 |
13.62 |
11.84 |
13.48 |
2.0M |
| 2024-10-03 |
14.42 |
14.60 |
11.72 |
12.64 |
4.5M |
| 2024-10-02 |
11.90 |
14.28 |
11.88 |
13.92 |
4.5M |
| 2024-09-30 |
10.38 |
12.26 |
10.00 |
11.74 |
13.7M |
| 2024-09-27 |
7.53 |
10.18 |
7.53 |
9.50 |
18.8M |
| 2024-09-26 |
7.00 |
7.39 |
6.80 |
7.38 |
4.1M |
| 2024-09-25 |
7.12 |
7.45 |
6.78 |
6.84 |
3.4M |
| 2024-09-24 |
6.85 |
7.19 |
6.73 |
7.00 |
3.4M |
| 2024-09-23 |
7.22 |
7.23 |
6.63 |
6.71 |
1.9M |
| 2024-09-20 |
7.33 |
7.46 |
7.13 |
7.20 |
6.0M |
| 2024-09-19 |
7.15 |
7.58 |
7.03 |
7.33 |
3.5M |
| 2024-09-17 |
6.94 |
6.99 |
6.73 |
6.97 |
0.2M |
| 2024-09-16 |
7.04 |
7.12 |
6.76 |
6.94 |
0.7M |
| 2024-09-13 |
6.45 |
7.58 |
6.45 |
7.38 |
4.8M |
| 2024-09-12 |
6.20 |
6.51 |
6.20 |
6.46 |
0.8M |
| 2024-09-11 |
6.45 |
6.45 |
6.03 |
6.14 |
1.0M |
| 2024-09-10 |
6.51 |
6.59 |
6.23 |
6.30 |
0.9M |
| 2024-09-09 |
6.43 |
6.58 |
6.27 |
6.51 |
0.8M |
| 2024-09-05 |
6.69 |
6.71 |
6.36 |
6.43 |
2.0M |
| 2024-09-04 |
6.87 |
6.87 |
6.45 |
6.55 |
1.4M |
| 2024-09-03 |
6.93 |
7.19 |
6.86 |
6.96 |
0.8M |
| 2024-09-02 |
7.05 |
7.07 |
6.75 |
6.93 |
0.7M |
| 2024-08-30 |
7.29 |
7.30 |
7.01 |
7.13 |
1.1M |
| 2024-08-29 |
7.25 |
7.33 |
6.82 |
7.19 |
1.1M |
| 2024-08-28 |
7.20 |
7.28 |
6.96 |
7.09 |
0.9M |
| 2024-08-27 |
7.20 |
7.48 |
7.07 |
7.19 |
1.4M |
| 2024-08-26 |
6.52 |
7.53 |
6.51 |
7.25 |
4.5M |
| 2024-08-23 |
6.31 |
6.53 |
6.29 |
6.41 |
0.3M |
| 2024-08-22 |
6.62 |
6.62 |
6.33 |
6.45 |
0.5M |
| 2024-08-21 |
6.59 |
6.67 |
6.48 |
6.62 |
0.8M |
| 2024-08-20 |
6.70 |
6.85 |
6.54 |
6.61 |
0.7M |
| 2024-08-19 |
6.70 |
6.83 |
6.67 |
6.73 |
0.7M |
| 2024-08-16 |
6.48 |
6.65 |
6.45 |
6.55 |
0.3M |
| 2024-08-15 |
6.32 |
6.58 |
6.30 |
6.48 |
0.2M |
| 2024-08-14 |
6.55 |
6.64 |
6.31 |
6.40 |
0.4M |
| 2024-08-13 |
6.56 |
6.62 |
6.46 |
6.56 |
0.4M |
| 2024-08-12 |
6.55 |
6.65 |
6.50 |
6.60 |
0.2M |
| 2024-08-09 |
6.87 |
6.87 |
6.50 |
6.53 |
0.4M |
| 2024-08-08 |
6.71 |
6.82 |
6.54 |
6.55 |
0.6M |
| 2024-08-07 |
6.86 |
6.96 |
6.68 |
6.78 |
0.7M |
| 2024-08-06 |
6.46 |
7.01 |
6.46 |
6.85 |
1.2M |
| 2024-08-05 |
6.78 |
7.07 |
6.30 |
6.44 |
1.3M |
| 2024-08-02 |
6.96 |
7.28 |
6.84 |
6.88 |
0.8M |
| 2024-08-01 |
6.95 |
7.16 |
6.77 |
7.00 |
0.8M |
| 2024-07-31 |
6.60 |
7.10 |
6.55 |
6.95 |
1.7M |
| 2024-07-30 |
6.89 |
6.89 |
6.48 |
6.49 |
1.1M |
| 2024-07-29 |
6.82 |
6.96 |
6.79 |
6.83 |
0.6M |
| 2024-07-26 |
6.81 |
7.00 |
6.61 |
6.81 |
1.3M |
| 2024-07-25 |
6.72 |
6.96 |
6.69 |
6.73 |
1.0M |
| 2024-07-24 |
6.96 |
7.11 |
6.72 |
6.80 |
1.1M |
| 2024-07-23 |
7.57 |
7.57 |
6.90 |
6.96 |
1.7M |
| 2024-07-22 |
7.63 |
7.78 |
7.34 |
7.41 |
1.2M |
| 2024-07-19 |
8.11 |
8.11 |
7.52 |
7.52 |
1.8M |
| 2024-07-18 |
8.42 |
8.42 |
8.09 |
8.11 |
1.8M |
| 2024-07-17 |
8.79 |
8.93 |
8.46 |
8.57 |
1.7M |
| 2024-07-16 |
8.68 |
8.70 |
8.35 |
8.62 |
0.4M |
| 2024-07-15 |
8.97 |
8.97 |
8.26 |
8.59 |
1.3M |
| 2024-07-12 |
8.42 |
8.73 |
8.42 |
8.68 |
1.0M |
| 2024-07-11 |
8.38 |
8.60 |
8.32 |
8.49 |
1.1M |
| 2024-07-10 |
8.19 |
8.56 |
8.19 |
8.28 |
0.6M |
| 2024-07-09 |
8.57 |
8.62 |
8.22 |
8.30 |
2.6M |
| 2024-07-08 |
8.63 |
8.65 |
8.25 |
8.57 |
1.2M |
| 2024-07-05 |
9.70 |
9.71 |
8.48 |
8.50 |
3.5M |
| 2024-07-04 |
9.12 |
9.12 |
8.90 |
8.97 |
0.5M |
| 2024-07-03 |
8.90 |
9.11 |
8.82 |
8.93 |
1.0M |
| 2024-07-02 |
8.83 |
9.18 |
8.71 |
8.71 |
0.9M |
| 2024-06-28 |
9.20 |
9.20 |
8.81 |
8.81 |
2.2M |
| 2024-06-27 |
10.84 |
10.86 |
9.18 |
9.20 |
5.2M |
| 2024-06-26 |
10.80 |
11.46 |
10.78 |
11.30 |
0.8M |
| 2024-06-25 |
10.70 |
10.94 |
10.54 |
10.66 |
0.3M |
| 2024-06-24 |
10.66 |
10.98 |
10.40 |
10.92 |
0.5M |
| 2024-06-21 |
11.52 |
11.68 |
10.66 |
10.66 |
1.9M |
| 2024-06-20 |
12.20 |
12.20 |
11.68 |
11.68 |
0.3M |
| 2024-06-19 |
12.40 |
12.46 |
11.80 |
12.10 |
0.7M |
| 2024-06-18 |
12.48 |
12.60 |
11.90 |
12.10 |
0.5M |
| 2024-06-17 |
12.38 |
12.68 |
12.20 |
12.48 |
0.4M |
| 2024-06-14 |
12.24 |
12.34 |
12.06 |
12.26 |
0.3M |
| 2024-06-13 |
12.10 |
12.50 |
11.96 |
12.36 |
0.6M |
| 2024-06-12 |
11.82 |
12.04 |
11.70 |
11.88 |
0.4M |
| 2024-06-11 |
12.02 |
12.02 |
11.60 |
11.82 |
0.3M |
| 2024-06-07 |
12.14 |
12.44 |
12.02 |
12.02 |
0.3M |
| 2024-06-06 |
12.30 |
12.52 |
11.96 |
12.14 |
0.6M |
| 2024-06-05 |
12.84 |
12.84 |
12.06 |
12.14 |
1.6M |
| 2024-06-04 |
13.00 |
13.08 |
12.70 |
12.86 |
1.1M |
| 2024-06-03 |
14.52 |
14.52 |
12.82 |
12.82 |
2.7M |
| 2024-05-31 |
13.78 |
15.00 |
13.76 |
14.52 |
2.6M |
| 2024-05-30 |
13.72 |
13.86 |
13.36 |
13.40 |
0.2M |
| 2024-05-29 |
13.72 |
13.86 |
13.50 |
13.68 |
0.1M |
| 2024-05-28 |
13.76 |
14.00 |
13.54 |
13.72 |
0.6M |
| 2024-05-27 |
14.14 |
14.26 |
13.40 |
14.02 |
0.4M |
| 2024-05-24 |
14.46 |
14.54 |
14.00 |
14.14 |
0.6M |
| 2024-05-23 |
15.10 |
15.28 |
14.36 |
14.50 |
0.3M |
| 2024-05-22 |
15.62 |
15.64 |
14.90 |
15.10 |
0.3M |
| 2024-05-21 |
15.68 |
15.68 |
15.02 |
15.14 |
0.4M |
| 2024-05-20 |
15.90 |
16.14 |
15.60 |
15.88 |
0.6M |
| 2024-05-17 |
16.10 |
16.20 |
15.60 |
15.90 |
0.5M |
| 2024-05-16 |
16.00 |
16.18 |
15.50 |
15.82 |
0.2M |
| 2024-05-14 |
15.98 |
16.26 |
15.70 |
16.00 |
0.5M |
| 2024-05-13 |
15.80 |
16.16 |
15.30 |
15.76 |
0.7M |
| 2024-05-10 |
15.94 |
16.28 |
15.76 |
16.00 |
0.6M |
| 2024-05-09 |
15.44 |
16.00 |
14.92 |
15.84 |
0.7M |
| 2024-05-08 |
15.36 |
15.50 |
14.88 |
15.04 |
0.3M |
| 2024-05-07 |
15.26 |
15.56 |
14.98 |
15.36 |
0.4M |
| 2024-05-06 |
15.42 |
15.62 |
14.92 |
15.28 |
0.4M |
| 2024-05-03 |
15.88 |
15.96 |
15.28 |
15.40 |
0.3M |
| 2024-05-02 |
14.90 |
15.78 |
14.84 |
15.70 |
0.5M |
| 2024-04-30 |
14.84 |
15.18 |
14.60 |
14.90 |
0.7M |
| 2024-04-29 |
13.30 |
15.18 |
13.30 |
14.84 |
2.0M |
| 2024-04-26 |
13.24 |
13.42 |
12.76 |
13.30 |
0.5M |
| 2024-04-25 |
12.62 |
13.04 |
12.50 |
12.90 |
0.4M |
| 2024-04-24 |
12.24 |
12.76 |
12.24 |
12.62 |
0.4M |
| 2024-04-23 |
12.02 |
12.48 |
12.02 |
12.18 |
0.4M |
| 2024-04-22 |
11.82 |
12.30 |
11.70 |
12.02 |
0.4M |
| 2024-04-19 |
11.74 |
11.96 |
11.56 |
11.82 |
0.5M |
| 2024-04-18 |
11.76 |
12.18 |
11.60 |
12.16 |
0.5M |
| 2024-04-17 |
11.54 |
12.00 |
11.54 |
11.76 |
0.3M |
| 2024-04-16 |
12.20 |
12.68 |
11.40 |
11.68 |
0.6M |
| 2024-04-15 |
12.64 |
12.72 |
12.16 |
12.20 |
0.4M |
| 2024-04-12 |
12.82 |
12.96 |
12.64 |
12.64 |
0.4M |
| 2024-04-11 |
12.90 |
13.08 |
12.66 |
12.90 |
0.4M |
| 2024-04-10 |
13.30 |
13.48 |
12.80 |
12.96 |
2.2M |
| 2024-04-09 |
12.66 |
12.92 |
12.38 |
12.72 |
0.4M |
| 2024-04-08 |
12.56 |
12.70 |
12.02 |
12.48 |
0.4M |
| 2024-04-05 |
12.30 |
12.80 |
12.02 |
12.56 |
0.2M |
| 2024-04-03 |
12.90 |
12.90 |
12.24 |
12.46 |
0.6M |
| 2024-04-02 |
13.60 |
13.60 |
12.62 |
12.72 |
1.2M |
| 2024-03-28 |
13.32 |
13.96 |
13.32 |
13.44 |
0.5M |
| 2024-03-27 |
14.12 |
14.28 |
13.30 |
13.62 |
0.5M |
| 2024-03-26 |
13.68 |
13.82 |
13.40 |
13.62 |
0.3M |
| 2024-03-25 |
13.86 |
14.20 |
13.50 |
13.62 |
0.8M |
| 2024-03-22 |
14.72 |
14.86 |
13.36 |
13.86 |
1.1M |
| 2024-03-21 |
14.98 |
14.98 |
14.44 |
14.52 |
0.5M |
| 2024-03-20 |
14.84 |
15.16 |
14.44 |
14.72 |
0.5M |
| 2024-03-19 |
14.92 |
14.94 |
14.54 |
14.60 |
0.6M |
| 2024-03-18 |
14.94 |
15.16 |
14.38 |
15.10 |
0.8M |
| 2024-03-15 |
14.80 |
15.50 |
14.64 |
14.94 |
1.1M |
| 2024-03-14 |
15.30 |
15.92 |
14.78 |
15.08 |
1.1M |
| 2024-03-13 |
15.04 |
15.34 |
14.68 |
15.00 |
1.1M |
| 2024-03-12 |
15.02 |
15.48 |
14.50 |
15.04 |
1.9M |
| 2024-03-11 |
15.20 |
15.42 |
14.34 |
15.20 |
2.2M |
| 2024-03-08 |
13.50 |
16.40 |
13.16 |
15.22 |
8.7M |
| 2024-03-07 |
14.56 |
16.74 |
12.62 |
13.12 |
6.5M |
| 2024-03-06 |
14.00 |
14.36 |
13.30 |
14.24 |
1.0M |
| 2024-03-05 |
14.32 |
14.46 |
13.82 |
14.24 |
0.9M |
| 2024-03-04 |
13.78 |
14.76 |
13.78 |
14.44 |
1.2M |
| 2024-03-01 |
14.50 |
14.50 |
13.50 |
13.84 |
1.4M |
| 2024-02-29 |
13.60 |
14.84 |
13.50 |
14.52 |
4.0M |
| 2024-02-28 |
14.10 |
14.40 |
13.34 |
13.36 |
0.6M |
| 2024-02-27 |
13.42 |
14.24 |
13.22 |
14.10 |
1.2M |
| 2024-02-26 |
13.60 |
13.68 |
13.02 |
13.36 |
0.6M |
| 2024-02-23 |
13.20 |
13.40 |
13.04 |
13.24 |
0.4M |
| 2024-02-22 |
13.74 |
13.76 |
12.84 |
13.36 |
0.5M |
| 2024-02-21 |
13.30 |
13.86 |
13.12 |
13.40 |
1.0M |
| 2024-02-20 |
12.90 |
13.58 |
12.86 |
13.30 |
0.8M |
| 2024-02-19 |
12.62 |
13.46 |
12.62 |
12.92 |
0.9M |
| 2024-02-16 |
11.84 |
13.52 |
11.84 |
13.50 |
0.8M |
| 2024-02-15 |
11.90 |
12.10 |
11.24 |
11.82 |
0.5M |
| 2024-02-14 |
11.44 |
12.38 |
11.22 |
12.28 |
0.6M |
| 2024-02-09 |
11.72 |
11.72 |
11.10 |
11.50 |
0.3M |
| 2024-02-08 |
11.22 |
11.64 |
11.04 |
11.44 |
0.7M |
| 2024-02-07 |
11.40 |
11.64 |
10.88 |
11.06 |
0.9M |
| 2024-02-06 |
10.36 |
11.50 |
10.08 |
11.18 |
1.8M |
| 2024-02-05 |
10.04 |
10.46 |
9.68 |
10.16 |
1.2M |
| 2024-02-02 |
10.62 |
11.68 |
9.98 |
10.24 |
2.1M |
| 2024-02-01 |
11.40 |
11.76 |
10.22 |
10.48 |
2.1M |
| 2024-01-31 |
12.70 |
12.70 |
11.20 |
11.40 |
1.5M |
| 2024-01-30 |
13.54 |
13.74 |
12.54 |
12.70 |
0.9M |
| 2024-01-29 |
13.36 |
13.98 |
13.06 |
13.80 |
1.1M |
| 2024-01-26 |
14.28 |
14.28 |
13.02 |
13.32 |
0.6M |
| 2024-01-25 |
14.18 |
14.44 |
13.72 |
13.92 |
0.9M |
| 2024-01-24 |
14.44 |
14.44 |
13.68 |
14.06 |
0.4M |
| 2024-01-23 |
13.34 |
14.30 |
13.34 |
13.90 |
1.2M |
| 2024-01-22 |
14.52 |
14.70 |
13.06 |
13.34 |
1.2M |
| 2024-01-19 |
15.32 |
15.38 |
14.60 |
14.70 |
0.7M |
| 2024-01-18 |
16.00 |
16.00 |
14.80 |
15.32 |
0.7M |
| 2024-01-17 |
15.90 |
16.00 |
14.80 |
15.08 |
1.5M |
| 2024-01-16 |
16.70 |
16.76 |
15.92 |
16.18 |
0.7M |
| 2024-01-15 |
16.26 |
16.42 |
15.98 |
16.04 |
0.6M |
| 2024-01-12 |
16.48 |
16.76 |
16.26 |
16.40 |
0.2M |
| 2024-01-11 |
16.66 |
16.92 |
16.40 |
16.68 |
0.4M |
| 2024-01-10 |
17.50 |
17.50 |
16.56 |
16.86 |
0.6M |
| 2024-01-09 |
16.40 |
17.32 |
16.18 |
17.20 |
1.5M |
| 2024-01-08 |
16.00 |
16.62 |
15.56 |
16.40 |
1.9M |
| 2024-01-05 |
18.98 |
18.98 |
15.56 |
15.72 |
5.0M |
| 2024-01-04 |
19.70 |
19.70 |
18.02 |
18.26 |
1.9M |
| 2024-01-03 |
19.64 |
20.45 |
19.62 |
19.66 |
1.4M |
| 2024-01-02 |
21.05 |
21.35 |
19.58 |
19.90 |
1.7M |