| 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 |
27.91 |
27.93 |
26.79 |
26.80 |
29.6M |
| 2024-12-30 |
27.40 |
27.96 |
27.09 |
27.76 |
20.8M |
| 2024-12-27 |
27.56 |
28.15 |
27.43 |
27.58 |
26.8M |
| 2024-12-26 |
26.96 |
27.79 |
26.96 |
27.59 |
27.8M |
| 2024-12-25 |
27.40 |
27.52 |
26.86 |
26.94 |
21.4M |
| 2024-12-24 |
27.32 |
27.59 |
26.94 |
27.57 |
24.3M |
| 2024-12-23 |
28.01 |
28.21 |
27.28 |
27.32 |
30.7M |
| 2024-12-20 |
27.40 |
28.75 |
27.23 |
28.32 |
50.0M |
| 2024-12-19 |
26.86 |
27.58 |
26.62 |
27.40 |
26.8M |
| 2024-12-18 |
26.97 |
27.68 |
26.81 |
27.23 |
27.5M |
| 2024-12-17 |
27.58 |
27.78 |
26.93 |
26.97 |
30.6M |
| 2024-12-16 |
28.33 |
28.40 |
27.61 |
27.75 |
28.6M |
| 2024-12-13 |
28.98 |
29.09 |
28.30 |
28.31 |
40.6M |
| 2024-12-12 |
29.00 |
29.70 |
28.58 |
29.30 |
47.0M |
| 2024-12-11 |
29.15 |
29.71 |
29.00 |
29.19 |
54.6M |
| 2024-12-10 |
29.86 |
29.87 |
28.38 |
28.48 |
46.5M |
| 2024-12-09 |
29.15 |
29.16 |
28.18 |
28.37 |
34.6M |
| 2024-12-06 |
29.10 |
29.60 |
28.55 |
29.14 |
45.6M |
| 2024-12-05 |
29.05 |
29.73 |
28.80 |
29.33 |
41.8M |
| 2024-12-04 |
30.35 |
30.89 |
29.03 |
29.12 |
63.5M |
| 2024-12-03 |
30.07 |
30.99 |
29.51 |
30.30 |
88.8M |
| 2024-12-02 |
28.48 |
29.66 |
28.33 |
29.64 |
61.8M |
| 2024-11-29 |
27.75 |
28.96 |
27.66 |
28.47 |
54.3M |
| 2024-11-28 |
28.45 |
28.88 |
27.90 |
28.09 |
51.6M |
| 2024-11-27 |
27.78 |
28.41 |
27.20 |
28.41 |
45.6M |
| 2024-11-26 |
28.12 |
28.70 |
27.92 |
28.02 |
40.6M |
| 2024-11-25 |
28.56 |
28.81 |
27.38 |
28.11 |
55.4M |
| 2024-11-22 |
30.16 |
30.86 |
28.58 |
28.69 |
68.1M |
| 2024-11-21 |
29.93 |
30.76 |
29.76 |
30.20 |
60.4M |
| 2024-11-20 |
29.43 |
30.99 |
29.29 |
30.36 |
74.4M |
| 2024-11-19 |
29.07 |
29.78 |
28.48 |
29.68 |
66.2M |
| 2024-11-18 |
30.55 |
30.89 |
28.73 |
28.98 |
72.0M |
| 2024-11-15 |
31.58 |
32.37 |
30.50 |
30.54 |
80.7M |
| 2024-11-14 |
34.95 |
34.95 |
31.70 |
31.81 |
119.0M |
| 2024-11-13 |
34.89 |
36.71 |
34.00 |
34.95 |
116.8M |
| 2024-11-12 |
34.05 |
37.74 |
33.62 |
34.71 |
147.6M |
| 2024-11-11 |
33.88 |
36.15 |
33.46 |
35.10 |
172.0M |
| 2024-11-08 |
34.00 |
34.56 |
32.80 |
32.86 |
130.5M |
| 2024-11-07 |
32.78 |
33.66 |
31.57 |
32.85 |
140.7M |
| 2024-11-06 |
34.40 |
35.40 |
32.20 |
33.98 |
217.4M |
| 2024-11-05 |
30.17 |
33.55 |
30.17 |
33.55 |
219.5M |
| 2024-11-04 |
30.80 |
31.55 |
28.40 |
30.50 |
220.9M |
| 2024-11-01 |
31.55 |
31.55 |
30.38 |
31.55 |
296.5M |
| 2024-10-31 |
25.82 |
28.68 |
25.75 |
28.68 |
50.5M |
| 2024-10-30 |
26.40 |
26.68 |
25.68 |
26.07 |
75.2M |
| 2024-10-29 |
26.61 |
27.85 |
26.32 |
26.93 |
102.7M |
| 2024-10-28 |
26.37 |
26.79 |
26.28 |
26.57 |
64.8M |
| 2024-10-25 |
26.58 |
26.99 |
26.10 |
26.37 |
70.1M |
| 2024-10-24 |
26.16 |
26.85 |
26.08 |
26.25 |
59.4M |
| 2024-10-23 |
27.06 |
27.49 |
26.25 |
26.49 |
90.5M |
| 2024-10-22 |
27.56 |
28.70 |
27.00 |
27.36 |
120.4M |
| 2024-10-21 |
28.84 |
30.01 |
27.80 |
28.19 |
190.8M |
| 2024-10-18 |
25.11 |
27.57 |
23.86 |
27.57 |
122.1M |
| 2024-10-17 |
25.58 |
25.82 |
24.92 |
25.11 |
110.2M |
| 2024-10-16 |
24.44 |
26.65 |
24.44 |
26.28 |
140.2M |
| 2024-10-15 |
24.31 |
25.78 |
24.05 |
24.36 |
91.7M |
| 2024-10-14 |
23.90 |
24.85 |
23.10 |
24.69 |
80.2M |
| 2024-10-11 |
24.50 |
24.53 |
23.30 |
23.68 |
83.7M |
| 2024-10-10 |
26.96 |
26.96 |
25.03 |
25.17 |
117.9M |
| 2024-10-09 |
26.30 |
28.89 |
24.98 |
27.56 |
178.7M |
| 2024-10-08 |
26.26 |
26.26 |
25.20 |
26.26 |
114.8M |
| 2024-09-30 |
22.99 |
23.88 |
22.12 |
23.87 |
149.4M |
| 2024-09-27 |
21.30 |
22.00 |
21.06 |
21.75 |
89.9M |
| 2024-09-26 |
20.56 |
21.10 |
20.31 |
21.00 |
111.4M |
| 2024-09-25 |
20.00 |
21.87 |
20.00 |
20.87 |
133.8M |
| 2024-09-24 |
19.78 |
21.40 |
19.64 |
20.49 |
142.2M |
| 2024-09-23 |
19.90 |
20.54 |
19.01 |
20.03 |
119.2M |
| 2024-09-20 |
19.17 |
21.50 |
19.17 |
20.79 |
158.9M |
| 2024-09-19 |
20.00 |
20.88 |
19.36 |
19.60 |
140.2M |
| 2024-09-18 |
19.17 |
19.17 |
19.17 |
19.17 |
26.8M |
| 2024-09-13 |
17.81 |
18.08 |
17.43 |
17.43 |
27.1M |
| 2024-09-12 |
17.88 |
18.46 |
17.78 |
17.90 |
40.8M |
| 2024-09-11 |
17.40 |
18.56 |
17.14 |
17.98 |
47.8M |
| 2024-09-10 |
16.98 |
18.66 |
16.81 |
17.69 |
43.4M |
| 2024-09-09 |
17.00 |
17.35 |
16.85 |
17.04 |
22.8M |
| 2024-09-06 |
16.90 |
17.09 |
16.73 |
16.74 |
12.0M |
| 2024-09-05 |
16.81 |
17.06 |
16.80 |
16.94 |
11.6M |
| 2024-09-04 |
16.75 |
17.12 |
16.65 |
16.89 |
15.5M |
| 2024-09-03 |
16.80 |
17.02 |
16.78 |
16.91 |
12.2M |
| 2024-09-02 |
17.20 |
17.45 |
16.85 |
16.87 |
20.7M |
| 2024-08-30 |
16.89 |
17.69 |
16.85 |
17.41 |
33.8M |
| 2024-08-29 |
16.34 |
16.73 |
16.29 |
16.66 |
11.6M |
| 2024-08-28 |
16.21 |
16.57 |
16.20 |
16.38 |
11.1M |
| 2024-08-27 |
17.05 |
17.08 |
16.21 |
16.24 |
20.1M |
| 2024-08-26 |
16.66 |
16.84 |
16.54 |
16.81 |
12.3M |
| 2024-08-23 |
16.93 |
17.03 |
16.66 |
16.66 |
13.8M |
| 2024-08-22 |
17.20 |
17.25 |
16.88 |
16.93 |
13.7M |
| 2024-08-21 |
17.30 |
17.44 |
17.18 |
17.20 |
9.1M |
| 2024-08-20 |
17.73 |
17.76 |
17.28 |
17.36 |
14.5M |
| 2024-08-19 |
17.75 |
17.97 |
17.50 |
17.67 |
11.6M |
| 2024-08-16 |
17.88 |
18.03 |
17.73 |
17.80 |
12.7M |
| 2024-08-15 |
17.66 |
18.07 |
17.56 |
17.87 |
14.1M |
| 2024-08-14 |
17.96 |
17.98 |
17.73 |
17.74 |
10.4M |
| 2024-08-13 |
17.93 |
18.03 |
17.64 |
17.96 |
14.1M |
| 2024-08-12 |
18.07 |
18.14 |
17.88 |
17.95 |
14.4M |
| 2024-08-09 |
18.44 |
18.75 |
18.19 |
18.19 |
23.0M |
| 2024-08-08 |
18.06 |
18.44 |
17.80 |
18.22 |
21.8M |
| 2024-08-07 |
18.45 |
18.61 |
18.28 |
18.32 |
17.2M |
| 2024-08-06 |
18.65 |
18.72 |
18.27 |
18.48 |
19.4M |
| 2024-08-05 |
18.86 |
19.25 |
18.30 |
18.33 |
32.5M |
| 2024-08-02 |
19.29 |
19.53 |
19.03 |
19.04 |
31.3M |
| 2024-08-01 |
19.69 |
19.82 |
19.44 |
19.57 |
40.7M |
| 2024-07-31 |
19.21 |
19.89 |
19.02 |
19.57 |
60.6M |
| 2024-07-30 |
18.40 |
19.50 |
18.02 |
19.46 |
56.7M |
| 2024-07-29 |
18.40 |
18.88 |
18.39 |
18.54 |
33.3M |
| 2024-07-26 |
17.90 |
18.25 |
17.89 |
18.13 |
20.2M |
| 2024-07-25 |
17.93 |
18.24 |
17.90 |
18.01 |
22.9M |
| 2024-07-24 |
18.60 |
18.86 |
17.96 |
18.04 |
37.6M |
| 2024-07-23 |
19.53 |
19.57 |
18.70 |
18.71 |
43.9M |
| 2024-07-22 |
19.42 |
19.99 |
19.41 |
19.68 |
50.7M |
| 2024-07-19 |
19.58 |
20.45 |
19.40 |
19.56 |
80.5M |
| 2024-07-18 |
19.60 |
20.48 |
19.33 |
19.96 |
87.4M |
| 2024-07-17 |
18.60 |
19.68 |
18.55 |
19.01 |
54.0M |
| 2024-07-16 |
18.29 |
18.75 |
18.18 |
18.68 |
30.7M |
| 2024-07-15 |
18.51 |
18.67 |
18.36 |
18.39 |
20.2M |
| 2024-07-12 |
18.24 |
18.74 |
18.21 |
18.60 |
35.1M |
| 2024-07-11 |
18.55 |
18.66 |
18.16 |
18.32 |
27.4M |
| 2024-07-10 |
18.16 |
18.42 |
18.09 |
18.15 |
21.7M |
| 2024-07-09 |
17.29 |
18.34 |
17.28 |
18.29 |
40.6M |
| 2024-07-08 |
17.75 |
17.92 |
17.33 |
17.35 |
22.4M |
| 2024-07-05 |
17.61 |
17.82 |
17.45 |
17.69 |
20.9M |
| 2024-07-04 |
18.57 |
18.65 |
17.80 |
17.81 |
31.4M |
| 2024-07-03 |
18.30 |
18.74 |
18.13 |
18.50 |
27.8M |
| 2024-07-02 |
18.64 |
18.78 |
18.30 |
18.38 |
25.9M |
| 2024-07-01 |
18.51 |
18.76 |
18.35 |
18.64 |
25.0M |
| 2024-06-28 |
18.42 |
18.78 |
18.26 |
18.48 |
32.4M |
| 2024-06-27 |
18.56 |
18.85 |
18.34 |
18.41 |
31.7M |
| 2024-06-26 |
18.21 |
18.83 |
17.93 |
18.70 |
39.7M |
| 2024-06-25 |
18.95 |
19.00 |
17.99 |
18.20 |
43.9M |
| 2024-06-24 |
19.35 |
19.68 |
18.78 |
18.85 |
44.1M |
| 2024-06-21 |
19.80 |
20.02 |
19.44 |
19.60 |
46.6M |
| 2024-06-20 |
21.15 |
21.26 |
20.03 |
20.07 |
71.0M |
| 2024-06-19 |
21.07 |
21.36 |
20.82 |
21.23 |
79.8M |
| 2024-06-18 |
20.85 |
21.09 |
20.55 |
20.96 |
52.1M |
| 2024-06-17 |
20.63 |
21.11 |
20.62 |
20.96 |
64.5M |
| 2024-06-14 |
20.42 |
21.14 |
20.02 |
20.85 |
80.0M |
| 2024-06-13 |
21.10 |
21.34 |
20.53 |
20.65 |
87.3M |
| 2024-06-12 |
21.20 |
21.39 |
20.90 |
21.07 |
93.4M |
| 2024-06-11 |
21.10 |
21.90 |
20.93 |
21.54 |
135.4M |
| 2024-06-07 |
19.81 |
21.99 |
19.71 |
21.22 |
169.4M |
| 2024-06-06 |
19.59 |
20.89 |
19.50 |
19.99 |
93.6M |
| 2024-06-05 |
19.55 |
20.18 |
19.41 |
19.54 |
56.4M |
| 2024-06-04 |
19.80 |
19.86 |
19.33 |
19.51 |
52.0M |
| 2024-06-03 |
19.67 |
20.39 |
19.46 |
20.07 |
84.7M |
| 2024-05-31 |
19.34 |
20.13 |
19.19 |
19.97 |
90.1M |
| 2024-05-30 |
19.11 |
19.78 |
19.11 |
19.59 |
93.0M |
| 2024-05-29 |
19.64 |
20.25 |
19.35 |
19.42 |
99.2M |
| 2024-05-28 |
20.01 |
20.59 |
19.59 |
19.64 |
148.5M |
| 2024-05-27 |
17.21 |
18.91 |
16.80 |
18.91 |
61.7M |
| 2024-05-24 |
17.90 |
17.90 |
17.17 |
17.19 |
29.4M |
| 2024-05-23 |
18.50 |
18.52 |
17.90 |
17.93 |
36.0M |
| 2024-05-22 |
18.63 |
18.90 |
18.56 |
18.66 |
34.8M |
| 2024-05-21 |
18.60 |
18.82 |
18.47 |
18.53 |
21.3M |
| 2024-05-20 |
19.04 |
19.04 |
18.56 |
18.70 |
41.5M |
| 2024-05-17 |
18.34 |
19.06 |
18.01 |
19.01 |
58.4M |
| 2024-05-16 |
18.25 |
18.50 |
18.13 |
18.23 |
28.4M |
| 2024-05-15 |
18.30 |
18.56 |
18.06 |
18.12 |
21.3M |
| 2024-05-14 |
18.24 |
18.50 |
18.04 |
18.30 |
22.1M |
| 2024-05-13 |
18.46 |
18.49 |
18.06 |
18.10 |
25.5M |
| 2024-05-10 |
18.88 |
18.97 |
18.38 |
18.65 |
24.5M |
| 2024-05-09 |
18.30 |
18.98 |
18.30 |
18.83 |
37.3M |
| 2024-05-08 |
18.53 |
19.04 |
18.18 |
18.45 |
36.4M |
| 2024-05-07 |
18.71 |
18.85 |
18.45 |
18.60 |
23.0M |
| 2024-05-06 |
18.90 |
19.12 |
18.59 |
18.71 |
28.9M |
| 2024-04-30 |
18.93 |
18.95 |
18.41 |
18.54 |
37.9M |
| 2024-04-29 |
18.47 |
19.24 |
18.38 |
19.20 |
46.1M |
| 2024-04-26 |
17.69 |
18.49 |
17.69 |
18.42 |
35.7M |
| 2024-04-25 |
17.70 |
18.07 |
17.69 |
17.77 |
17.9M |
| 2024-04-24 |
17.57 |
17.90 |
17.40 |
17.88 |
22.4M |
| 2024-04-23 |
17.79 |
17.88 |
17.40 |
17.43 |
17.8M |
| 2024-04-22 |
17.67 |
17.96 |
17.47 |
17.65 |
21.8M |
| 2024-04-19 |
18.01 |
18.58 |
17.65 |
17.93 |
40.1M |
| 2024-04-18 |
18.04 |
18.35 |
17.85 |
18.04 |
25.7M |
| 2024-04-17 |
17.39 |
18.20 |
17.38 |
18.18 |
31.9M |
| 2024-04-16 |
18.10 |
18.30 |
17.24 |
17.25 |
30.4M |
| 2024-04-15 |
18.31 |
18.58 |
17.95 |
18.34 |
26.6M |
| 2024-04-12 |
18.38 |
18.71 |
18.29 |
18.31 |
21.1M |
| 2024-04-11 |
18.23 |
18.68 |
18.20 |
18.36 |
20.4M |
| 2024-04-10 |
19.08 |
19.15 |
18.29 |
18.39 |
24.0M |
| 2024-04-09 |
19.02 |
19.17 |
18.67 |
19.08 |
23.0M |
| 2024-04-08 |
19.23 |
19.52 |
19.10 |
19.12 |
21.3M |
| 2024-04-03 |
19.65 |
19.84 |
19.13 |
19.29 |
28.9M |
| 2024-04-02 |
20.20 |
20.21 |
19.58 |
19.68 |
39.4M |
| 2024-04-01 |
20.12 |
20.43 |
20.02 |
20.20 |
32.9M |
| 2024-03-29 |
19.92 |
19.92 |
19.51 |
19.84 |
27.2M |
| 2024-03-28 |
19.51 |
20.32 |
19.51 |
20.02 |
41.3M |
| 2024-03-27 |
20.65 |
20.65 |
19.52 |
19.52 |
41.9M |
| 2024-03-26 |
21.20 |
21.43 |
20.36 |
20.55 |
52.8M |
| 2024-03-25 |
20.83 |
22.10 |
20.80 |
21.20 |
78.7M |
| 2024-03-22 |
21.42 |
21.74 |
21.04 |
21.04 |
43.2M |
| 2024-03-21 |
21.68 |
21.94 |
21.30 |
21.40 |
54.3M |
| 2024-03-20 |
21.55 |
22.41 |
21.36 |
21.87 |
89.9M |
| 2024-03-19 |
21.29 |
21.97 |
21.11 |
21.76 |
75.0M |
| 2024-03-18 |
21.03 |
21.55 |
20.98 |
21.45 |
56.1M |
| 2024-03-15 |
20.90 |
20.98 |
20.48 |
20.88 |
40.9M |
| 2024-03-14 |
21.31 |
21.52 |
20.70 |
20.98 |
61.2M |
| 2024-03-13 |
21.78 |
22.07 |
21.50 |
21.63 |
60.2M |
| 2024-03-12 |
21.71 |
22.14 |
21.43 |
21.73 |
65.8M |
| 2024-03-11 |
21.05 |
21.95 |
20.95 |
21.92 |
76.2M |
| 2024-03-08 |
21.00 |
21.55 |
20.72 |
21.47 |
68.3M |
| 2024-03-07 |
22.00 |
22.44 |
21.05 |
21.14 |
95.5M |
| 2024-03-06 |
21.94 |
22.10 |
21.23 |
21.60 |
98.9M |
| 2024-03-05 |
21.20 |
23.47 |
21.12 |
22.42 |
164.2M |
| 2024-03-04 |
22.24 |
22.54 |
20.93 |
21.74 |
154.1M |
| 2024-03-01 |
21.89 |
21.89 |
21.52 |
21.89 |
51.4M |
| 2024-02-29 |
18.49 |
19.90 |
18.38 |
19.90 |
53.2M |
| 2024-02-28 |
19.24 |
19.50 |
18.00 |
18.09 |
68.1M |
| 2024-02-27 |
18.45 |
19.24 |
18.35 |
19.23 |
70.1M |
| 2024-02-26 |
18.58 |
18.94 |
18.45 |
18.56 |
46.5M |
| 2024-02-23 |
18.86 |
18.88 |
18.41 |
18.72 |
52.9M |
| 2024-02-22 |
17.93 |
19.30 |
17.88 |
18.77 |
76.1M |
| 2024-02-21 |
17.60 |
18.95 |
17.57 |
18.18 |
70.1M |
| 2024-02-20 |
17.42 |
18.17 |
17.26 |
17.99 |
49.4M |
| 2024-02-19 |
17.50 |
17.80 |
17.20 |
17.66 |
47.9M |
| 2024-02-08 |
17.35 |
18.47 |
17.29 |
17.36 |
67.3M |
| 2024-02-07 |
15.72 |
16.80 |
15.61 |
16.79 |
51.3M |
| 2024-02-06 |
14.40 |
15.96 |
14.11 |
15.76 |
42.6M |
| 2024-02-05 |
15.49 |
15.55 |
14.18 |
14.63 |
45.1M |
| 2024-02-02 |
16.00 |
16.44 |
15.18 |
15.75 |
40.0M |
| 2024-02-01 |
15.81 |
16.36 |
15.51 |
15.85 |
31.3M |
| 2024-01-31 |
16.95 |
17.10 |
15.87 |
15.98 |
41.8M |
| 2024-01-30 |
17.59 |
18.06 |
16.82 |
16.87 |
45.1M |
| 2024-01-29 |
18.80 |
18.80 |
17.72 |
17.81 |
67.9M |
| 2024-01-26 |
18.49 |
19.84 |
18.21 |
19.06 |
102.0M |
| 2024-01-25 |
17.78 |
18.64 |
17.52 |
18.44 |
82.8M |
| 2024-01-24 |
17.18 |
18.08 |
17.13 |
17.74 |
65.9M |
| 2024-01-23 |
16.36 |
17.19 |
16.36 |
17.05 |
44.2M |
| 2024-01-22 |
17.12 |
17.22 |
16.08 |
16.28 |
24.6M |
| 2024-01-19 |
17.33 |
17.59 |
17.18 |
17.21 |
16.0M |
| 2024-01-18 |
17.21 |
17.43 |
16.76 |
17.38 |
28.0M |
| 2024-01-17 |
17.70 |
17.79 |
17.31 |
17.31 |
15.2M |
| 2024-01-16 |
17.84 |
18.09 |
17.46 |
17.78 |
19.3M |
| 2024-01-15 |
17.60 |
18.12 |
17.46 |
17.92 |
23.6M |
| 2024-01-12 |
18.10 |
18.18 |
17.69 |
17.70 |
21.1M |
| 2024-01-11 |
17.65 |
18.14 |
17.65 |
18.09 |
27.4M |
| 2024-01-10 |
17.93 |
18.00 |
17.62 |
17.66 |
22.5M |
| 2024-01-09 |
18.04 |
18.45 |
17.89 |
18.05 |
22.4M |
| 2024-01-08 |
18.40 |
18.49 |
17.91 |
17.91 |
29.6M |
| 2024-01-05 |
19.02 |
19.08 |
18.40 |
18.52 |
33.9M |
| 2024-01-04 |
19.65 |
19.71 |
19.03 |
19.14 |
49.3M |
| 2024-01-03 |
19.16 |
20.13 |
19.03 |
19.89 |
79.2M |
| 2024-01-02 |
19.35 |
19.88 |
19.14 |
19.20 |
44.7M |