| 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 |
27.21 |
27.69 |
25.28 |
25.52 |
1.9M |
| 2024-12-30 |
26.97 |
27.65 |
26.68 |
27.29 |
1.3M |
| 2024-12-27 |
27.77 |
27.80 |
27.02 |
27.27 |
2.2M |
| 2024-12-26 |
27.48 |
28.29 |
26.93 |
27.65 |
3.1M |
| 2024-12-25 |
28.38 |
29.21 |
26.66 |
27.60 |
3.7M |
| 2024-12-24 |
27.70 |
29.59 |
27.10 |
28.37 |
4.4M |
| 2024-12-23 |
25.85 |
30.31 |
25.20 |
28.60 |
6.3M |
| 2024-12-20 |
24.99 |
25.77 |
24.39 |
25.59 |
1.4M |
| 2024-12-19 |
24.60 |
24.93 |
24.31 |
24.70 |
1.1M |
| 2024-12-18 |
24.79 |
25.30 |
23.60 |
24.68 |
1.6M |
| 2024-12-17 |
25.45 |
25.63 |
24.22 |
24.40 |
1.8M |
| 2024-12-16 |
26.00 |
26.10 |
25.24 |
25.39 |
1.2M |
| 2024-12-13 |
26.29 |
26.44 |
25.92 |
26.00 |
0.8M |
| 2024-12-12 |
26.42 |
26.74 |
26.00 |
26.26 |
0.8M |
| 2024-12-11 |
26.35 |
26.82 |
26.15 |
26.43 |
1.1M |
| 2024-12-10 |
27.65 |
27.72 |
25.89 |
26.40 |
1.7M |
| 2024-12-09 |
27.39 |
27.47 |
26.30 |
26.62 |
1.4M |
| 2024-12-06 |
28.40 |
28.40 |
26.86 |
26.88 |
1.8M |
| 2024-12-05 |
27.60 |
29.09 |
27.28 |
28.25 |
2.1M |
| 2024-12-04 |
28.08 |
28.39 |
27.12 |
27.48 |
1.0M |
| 2024-12-03 |
28.20 |
28.95 |
27.54 |
28.07 |
1.0M |
| 2024-12-02 |
27.81 |
28.58 |
27.34 |
28.58 |
1.3M |
| 2024-11-29 |
27.36 |
28.30 |
27.33 |
27.78 |
1.3M |
| 2024-11-28 |
27.73 |
28.13 |
27.25 |
27.49 |
1.0M |
| 2024-11-27 |
27.33 |
27.85 |
26.09 |
27.70 |
1.7M |
| 2024-11-26 |
27.86 |
28.33 |
27.27 |
27.53 |
0.9M |
| 2024-11-25 |
28.18 |
28.19 |
26.83 |
27.80 |
1.5M |
| 2024-11-22 |
28.70 |
28.95 |
27.53 |
28.20 |
1.7M |
| 2024-11-21 |
27.93 |
29.50 |
27.82 |
28.72 |
1.8M |
| 2024-11-20 |
27.82 |
28.30 |
27.07 |
27.98 |
1.3M |
| 2024-11-19 |
27.57 |
28.20 |
26.80 |
27.91 |
1.6M |
| 2024-11-18 |
28.29 |
28.70 |
27.20 |
27.40 |
2.0M |
| 2024-11-15 |
29.41 |
30.08 |
27.70 |
28.00 |
1.4M |
| 2024-11-14 |
30.25 |
31.91 |
29.66 |
29.77 |
2.1M |
| 2024-11-13 |
30.03 |
30.38 |
29.01 |
30.17 |
1.2M |
| 2024-11-12 |
30.28 |
30.75 |
29.40 |
30.10 |
1.6M |
| 2024-11-11 |
29.49 |
30.84 |
29.22 |
30.30 |
2.1M |
| 2024-11-08 |
30.08 |
30.98 |
29.38 |
29.49 |
2.0M |
| 2024-11-07 |
29.99 |
31.39 |
29.56 |
30.08 |
2.3M |
| 2024-11-06 |
29.38 |
30.54 |
28.64 |
29.99 |
2.5M |
| 2024-11-05 |
27.25 |
29.80 |
26.51 |
29.41 |
3.0M |
| 2024-11-04 |
26.04 |
27.23 |
25.54 |
27.10 |
2.3M |
| 2024-11-01 |
27.34 |
28.50 |
26.00 |
26.04 |
2.4M |
| 2024-10-31 |
26.62 |
28.24 |
26.58 |
27.42 |
2.9M |
| 2024-10-30 |
25.45 |
26.99 |
25.36 |
26.88 |
2.9M |
| 2024-10-29 |
26.08 |
26.18 |
25.25 |
25.44 |
2.7M |
| 2024-10-28 |
26.39 |
26.96 |
25.50 |
26.05 |
3.1M |
| 2024-10-25 |
27.50 |
27.50 |
25.30 |
26.41 |
4.6M |
| 2024-10-24 |
25.38 |
27.58 |
25.10 |
27.31 |
4.7M |
| 2024-10-23 |
24.70 |
25.59 |
24.31 |
25.42 |
3.3M |
| 2024-10-22 |
24.79 |
25.77 |
24.50 |
24.93 |
4.0M |
| 2024-10-21 |
24.46 |
25.79 |
24.15 |
24.94 |
5.6M |
| 2024-10-18 |
22.70 |
24.89 |
22.21 |
24.10 |
6.6M |
| 2024-10-17 |
22.89 |
23.49 |
22.14 |
22.71 |
4.9M |
| 2024-10-16 |
22.50 |
23.55 |
21.55 |
22.99 |
6.0M |
| 2024-10-15 |
22.20 |
23.52 |
21.32 |
21.91 |
7.5M |
| 2024-10-14 |
21.66 |
24.90 |
21.60 |
23.26 |
11.2M |
| 2024-10-11 |
20.01 |
24.01 |
19.20 |
22.58 |
10.0M |
| 2024-10-10 |
18.47 |
20.85 |
18.47 |
20.36 |
7.7M |
| 2024-10-09 |
19.81 |
19.81 |
18.04 |
18.11 |
4.9M |
| 2024-10-08 |
21.23 |
21.23 |
18.63 |
20.95 |
6.3M |
| 2024-09-30 |
15.78 |
17.80 |
15.76 |
17.69 |
5.7M |
| 2024-09-27 |
14.71 |
15.49 |
14.63 |
15.40 |
4.0M |
| 2024-09-26 |
14.41 |
14.69 |
14.29 |
14.66 |
2.2M |
| 2024-09-25 |
14.56 |
14.77 |
14.38 |
14.38 |
3.0M |
| 2024-09-24 |
14.41 |
14.50 |
14.01 |
14.50 |
2.4M |
| 2024-09-23 |
13.90 |
14.40 |
13.80 |
14.32 |
2.0M |
| 2024-09-20 |
14.02 |
14.29 |
13.76 |
13.87 |
1.3M |
| 2024-09-19 |
13.61 |
14.04 |
13.54 |
14.00 |
1.2M |
| 2024-09-18 |
13.80 |
13.96 |
13.26 |
13.47 |
1.2M |
| 2024-09-13 |
14.03 |
14.22 |
13.82 |
13.82 |
1.5M |
| 2024-09-12 |
14.22 |
14.51 |
14.08 |
14.11 |
1.2M |
| 2024-09-11 |
14.47 |
14.67 |
14.15 |
14.26 |
1.3M |
| 2024-09-10 |
14.14 |
14.53 |
13.97 |
14.50 |
1.7M |
| 2024-09-09 |
14.14 |
14.48 |
14.02 |
14.15 |
1.3M |
| 2024-09-06 |
14.75 |
14.78 |
14.34 |
14.36 |
1.4M |
| 2024-09-05 |
14.52 |
14.81 |
14.42 |
14.65 |
1.4M |
| 2024-09-04 |
14.93 |
14.93 |
14.47 |
14.50 |
2.0M |
| 2024-09-03 |
14.79 |
15.18 |
14.63 |
15.01 |
2.4M |
| 2024-09-02 |
14.78 |
15.24 |
14.60 |
14.68 |
3.2M |
| 2024-08-30 |
14.20 |
14.85 |
14.10 |
14.79 |
4.5M |
| 2024-08-29 |
13.92 |
14.24 |
13.66 |
14.24 |
1.8M |
| 2024-08-28 |
13.95 |
14.17 |
13.51 |
14.06 |
1.9M |
| 2024-08-27 |
14.36 |
14.39 |
13.80 |
13.84 |
3.0M |
| 2024-08-26 |
14.07 |
14.42 |
13.97 |
14.35 |
3.6M |
| 2024-08-23 |
14.49 |
14.50 |
13.81 |
14.40 |
6.5M |
| 2024-08-22 |
13.79 |
16.30 |
13.73 |
14.99 |
9.4M |
| 2024-08-21 |
14.61 |
14.74 |
13.93 |
13.99 |
3.9M |
| 2024-08-20 |
14.11 |
14.88 |
14.11 |
14.61 |
4.3M |
| 2024-08-19 |
14.01 |
14.33 |
13.74 |
14.25 |
3.6M |
| 2024-08-16 |
14.15 |
14.58 |
14.02 |
14.41 |
4.5M |
| 2024-08-15 |
14.06 |
14.26 |
13.73 |
14.13 |
3.1M |
| 2024-08-14 |
14.06 |
14.36 |
13.97 |
14.09 |
2.9M |
| 2024-08-13 |
13.42 |
14.13 |
13.30 |
14.11 |
3.5M |
| 2024-08-12 |
13.67 |
13.80 |
13.38 |
13.46 |
2.7M |
| 2024-08-09 |
13.40 |
14.40 |
13.40 |
13.81 |
4.7M |
| 2024-08-08 |
13.50 |
13.60 |
13.01 |
13.38 |
1.9M |
| 2024-08-07 |
13.40 |
13.83 |
13.32 |
13.65 |
2.1M |
| 2024-08-06 |
13.00 |
13.30 |
12.92 |
13.21 |
1.9M |
| 2024-08-05 |
13.35 |
13.46 |
12.72 |
12.80 |
2.4M |
| 2024-08-02 |
13.91 |
14.07 |
13.52 |
13.54 |
2.1M |
| 2024-08-01 |
13.99 |
14.27 |
13.92 |
14.05 |
2.5M |
| 2024-07-31 |
13.65 |
13.97 |
13.50 |
13.96 |
2.7M |
| 2024-07-30 |
13.58 |
13.84 |
13.35 |
13.70 |
2.6M |
| 2024-07-29 |
13.19 |
13.75 |
13.05 |
13.58 |
2.8M |
| 2024-07-26 |
13.01 |
13.21 |
12.90 |
13.15 |
1.8M |
| 2024-07-25 |
13.18 |
13.40 |
12.90 |
12.98 |
2.3M |
| 2024-07-24 |
13.71 |
13.82 |
13.16 |
13.21 |
2.6M |
| 2024-07-23 |
14.09 |
14.24 |
13.65 |
13.71 |
3.9M |
| 2024-07-22 |
13.62 |
14.50 |
13.55 |
14.08 |
6.7M |
| 2024-07-19 |
12.35 |
14.28 |
12.33 |
13.59 |
7.4M |
| 2024-07-18 |
12.65 |
12.69 |
11.96 |
12.40 |
2.4M |
| 2024-07-17 |
13.34 |
13.36 |
12.65 |
12.66 |
2.2M |
| 2024-07-16 |
13.30 |
13.50 |
13.03 |
13.26 |
1.9M |
| 2024-07-15 |
13.60 |
13.64 |
13.27 |
13.39 |
1.9M |
| 2024-07-12 |
13.59 |
14.10 |
13.47 |
13.64 |
3.2M |
| 2024-07-11 |
13.47 |
13.67 |
13.21 |
13.63 |
2.9M |
| 2024-07-10 |
13.08 |
13.37 |
13.02 |
13.28 |
3.1M |
| 2024-07-09 |
12.66 |
13.02 |
12.25 |
13.01 |
3.6M |
| 2024-07-08 |
13.10 |
13.21 |
12.43 |
12.53 |
3.3M |
| 2024-07-05 |
12.86 |
13.12 |
12.60 |
13.00 |
2.6M |
| 2024-07-04 |
13.38 |
13.45 |
12.90 |
12.93 |
3.7M |
| 2024-07-03 |
13.75 |
13.81 |
13.19 |
13.25 |
4.3M |
| 2024-07-02 |
13.87 |
14.12 |
13.70 |
13.95 |
4.5M |
| 2024-07-01 |
14.16 |
14.34 |
13.35 |
13.87 |
7.3M |
| 2024-06-28 |
14.60 |
14.82 |
14.26 |
14.30 |
6.9M |
| 2024-06-27 |
14.86 |
15.23 |
14.55 |
14.69 |
8.0M |
| 2024-06-26 |
15.00 |
15.65 |
14.27 |
15.31 |
9.3M |
| 2024-06-25 |
16.60 |
16.99 |
15.15 |
15.48 |
13.3M |
| 2024-06-24 |
16.93 |
19.08 |
16.55 |
18.13 |
18.2M |
| 2024-06-21 |
16.73 |
16.73 |
16.73 |
16.73 |
5.6M |
| 2024-06-20 |
14.22 |
14.46 |
13.83 |
13.94 |
3.2M |
| 2024-06-19 |
13.90 |
15.19 |
13.82 |
14.61 |
4.1M |
| 2024-06-18 |
13.54 |
13.89 |
13.38 |
13.88 |
1.5M |
| 2024-06-17 |
13.54 |
13.76 |
13.28 |
13.51 |
1.8M |
| 2024-06-14 |
13.59 |
13.59 |
13.10 |
13.42 |
1.3M |
| 2024-06-13 |
13.30 |
13.80 |
13.28 |
13.49 |
1.9M |
| 2024-06-12 |
12.95 |
13.47 |
12.68 |
13.30 |
1.7M |
| 2024-06-11 |
12.60 |
12.92 |
12.08 |
12.78 |
1.6M |
| 2024-06-07 |
12.03 |
12.87 |
12.03 |
12.60 |
1.8M |
| 2024-06-06 |
12.92 |
13.31 |
11.80 |
11.90 |
2.1M |
| 2024-06-05 |
12.98 |
13.09 |
12.52 |
12.91 |
1.5M |
| 2024-06-04 |
13.99 |
14.00 |
12.84 |
13.10 |
2.5M |
| 2024-06-03 |
14.20 |
14.38 |
13.45 |
13.63 |
1.9M |
| 2024-05-31 |
13.94 |
14.37 |
13.78 |
14.21 |
1.5M |
| 2024-05-30 |
13.65 |
14.10 |
13.44 |
13.88 |
1.4M |
| 2024-05-29 |
13.93 |
13.98 |
13.60 |
13.83 |
1.3M |
| 2024-05-28 |
13.80 |
14.18 |
13.57 |
13.72 |
1.5M |
| 2024-05-27 |
13.65 |
13.95 |
13.30 |
13.88 |
1.9M |
| 2024-05-24 |
14.09 |
14.32 |
13.78 |
13.81 |
2.7M |
| 2024-05-23 |
13.97 |
14.99 |
13.96 |
14.32 |
3.7M |
| 2024-05-22 |
14.01 |
14.12 |
13.85 |
14.10 |
1.5M |
| 2024-05-21 |
14.23 |
14.29 |
13.95 |
14.03 |
2.4M |
| 2024-05-20 |
14.53 |
14.99 |
14.15 |
14.41 |
3.1M |
| 2024-05-17 |
14.93 |
15.40 |
14.41 |
14.63 |
4.9M |
| 2024-05-16 |
13.97 |
16.30 |
13.88 |
15.00 |
5.2M |
| 2024-05-15 |
13.63 |
14.31 |
13.39 |
13.83 |
1.4M |
| 2024-05-14 |
13.54 |
13.80 |
13.43 |
13.65 |
1.3M |
| 2024-05-13 |
13.86 |
13.90 |
13.11 |
13.29 |
1.8M |
| 2024-05-10 |
14.25 |
14.96 |
13.80 |
14.06 |
1.8M |
| 2024-05-09 |
14.23 |
14.47 |
14.18 |
14.26 |
0.7M |
| 2024-05-08 |
14.69 |
14.69 |
14.20 |
14.29 |
1.1M |
| 2024-05-07 |
14.66 |
14.83 |
14.16 |
14.66 |
1.9M |
| 2024-05-06 |
14.30 |
14.73 |
14.19 |
14.61 |
1.8M |
| 2024-04-30 |
14.27 |
14.48 |
14.05 |
14.30 |
1.1M |
| 2024-04-29 |
13.77 |
14.35 |
13.63 |
14.27 |
1.3M |
| 2024-04-26 |
13.45 |
13.95 |
13.37 |
13.78 |
1.5M |
| 2024-04-25 |
13.14 |
13.51 |
12.94 |
13.37 |
1.3M |
| 2024-04-24 |
12.61 |
13.27 |
12.50 |
13.14 |
1.5M |
| 2024-04-23 |
12.10 |
12.70 |
12.02 |
12.64 |
2.0M |
| 2024-04-22 |
12.23 |
12.28 |
11.49 |
12.02 |
1.2M |
| 2024-04-19 |
12.29 |
12.35 |
11.76 |
12.23 |
1.5M |
| 2024-04-18 |
12.34 |
12.62 |
12.03 |
12.19 |
1.8M |
| 2024-04-17 |
11.22 |
12.55 |
11.22 |
12.53 |
2.2M |
| 2024-04-16 |
12.61 |
12.99 |
10.63 |
10.94 |
2.9M |
| 2024-04-15 |
13.81 |
14.29 |
12.52 |
12.58 |
2.3M |
| 2024-04-12 |
13.88 |
14.35 |
13.88 |
13.98 |
0.8M |
| 2024-04-11 |
13.81 |
14.34 |
13.78 |
13.92 |
0.9M |
| 2024-04-10 |
14.41 |
14.51 |
13.70 |
13.84 |
1.2M |
| 2024-04-09 |
14.36 |
14.73 |
14.25 |
14.47 |
1.3M |
| 2024-04-08 |
15.17 |
15.18 |
14.30 |
14.36 |
1.8M |
| 2024-04-03 |
15.61 |
15.63 |
14.95 |
15.29 |
1.6M |
| 2024-04-02 |
15.42 |
15.78 |
15.27 |
15.60 |
1.8M |
| 2024-04-01 |
15.39 |
15.62 |
15.15 |
15.42 |
2.0M |
| 2024-03-29 |
14.70 |
15.30 |
14.66 |
15.27 |
1.4M |
| 2024-03-28 |
14.02 |
15.09 |
14.02 |
14.96 |
1.5M |
| 2024-03-27 |
14.65 |
14.75 |
14.01 |
14.02 |
1.4M |
| 2024-03-26 |
14.81 |
15.15 |
14.57 |
14.71 |
1.4M |
| 2024-03-25 |
15.60 |
15.65 |
14.81 |
14.84 |
2.2M |
| 2024-03-22 |
15.55 |
15.67 |
15.20 |
15.31 |
1.2M |
| 2024-03-21 |
15.70 |
15.79 |
15.44 |
15.67 |
1.2M |
| 2024-03-20 |
15.54 |
15.68 |
15.51 |
15.66 |
1.0M |
| 2024-03-19 |
16.01 |
16.16 |
15.46 |
15.53 |
2.1M |
| 2024-03-18 |
15.00 |
16.08 |
15.00 |
15.96 |
2.3M |
| 2024-03-15 |
14.61 |
14.87 |
14.50 |
14.85 |
1.0M |
| 2024-03-14 |
14.80 |
14.95 |
14.38 |
14.58 |
1.2M |
| 2024-03-13 |
14.59 |
15.03 |
14.56 |
14.84 |
1.8M |
| 2024-03-12 |
14.42 |
14.78 |
14.31 |
14.62 |
1.5M |
| 2024-03-11 |
14.28 |
14.59 |
14.08 |
14.40 |
1.5M |
| 2024-03-08 |
13.85 |
14.45 |
13.76 |
14.42 |
1.9M |
| 2024-03-07 |
13.90 |
14.36 |
13.81 |
13.83 |
1.8M |
| 2024-03-06 |
13.88 |
14.18 |
13.46 |
13.93 |
2.1M |
| 2024-03-05 |
14.20 |
14.50 |
13.92 |
13.93 |
2.0M |
| 2024-03-04 |
14.39 |
14.68 |
13.75 |
14.15 |
2.0M |
| 2024-03-01 |
13.69 |
14.32 |
13.63 |
14.32 |
2.6M |
| 2024-02-29 |
13.03 |
13.97 |
13.03 |
13.69 |
2.9M |
| 2024-02-28 |
15.20 |
15.70 |
13.13 |
13.13 |
5.1M |
| 2024-02-27 |
13.84 |
15.17 |
13.80 |
15.04 |
2.8M |
| 2024-02-26 |
13.64 |
14.55 |
13.18 |
13.93 |
3.0M |
| 2024-02-23 |
12.88 |
13.48 |
12.88 |
13.38 |
2.4M |
| 2024-02-22 |
12.09 |
12.85 |
12.09 |
12.80 |
2.4M |
| 2024-02-21 |
11.70 |
12.61 |
11.51 |
12.13 |
2.3M |
| 2024-02-20 |
11.63 |
11.84 |
11.28 |
11.76 |
2.4M |
| 2024-02-19 |
10.51 |
11.95 |
10.50 |
11.64 |
4.2M |
| 2024-02-08 |
9.22 |
10.68 |
9.01 |
10.42 |
3.9M |
| 2024-02-07 |
10.02 |
10.49 |
8.61 |
9.41 |
5.1M |
| 2024-02-06 |
9.42 |
10.66 |
8.65 |
10.25 |
6.1M |
| 2024-02-05 |
12.88 |
12.99 |
10.40 |
10.40 |
5.7M |
| 2024-02-02 |
13.92 |
14.31 |
12.22 |
13.00 |
2.3M |
| 2024-02-01 |
14.15 |
14.50 |
13.51 |
13.93 |
1.8M |
| 2024-01-31 |
15.50 |
15.50 |
14.14 |
14.15 |
2.2M |
| 2024-01-30 |
16.00 |
16.00 |
15.00 |
15.30 |
1.1M |
| 2024-01-29 |
16.68 |
16.77 |
15.84 |
16.00 |
1.3M |
| 2024-01-26 |
16.78 |
16.86 |
16.52 |
16.69 |
1.3M |
| 2024-01-25 |
15.88 |
16.77 |
15.69 |
16.73 |
1.7M |
| 2024-01-24 |
15.82 |
16.06 |
15.15 |
15.82 |
1.6M |
| 2024-01-23 |
15.98 |
16.48 |
15.56 |
15.83 |
1.5M |
| 2024-01-22 |
17.15 |
17.41 |
15.80 |
16.04 |
1.4M |
| 2024-01-19 |
17.64 |
17.64 |
17.16 |
17.18 |
1.3M |
| 2024-01-18 |
17.77 |
17.84 |
16.93 |
17.64 |
1.5M |
| 2024-01-17 |
17.95 |
18.06 |
17.55 |
17.61 |
0.9M |
| 2024-01-16 |
18.15 |
18.28 |
17.65 |
17.95 |
1.1M |
| 2024-01-15 |
18.17 |
18.31 |
17.98 |
18.15 |
0.9M |
| 2024-01-12 |
18.50 |
18.57 |
18.11 |
18.16 |
1.0M |
| 2024-01-11 |
18.24 |
18.54 |
18.09 |
18.52 |
0.9M |
| 2024-01-10 |
18.37 |
18.47 |
17.90 |
18.15 |
1.1M |
| 2024-01-09 |
18.20 |
18.60 |
18.18 |
18.36 |
1.1M |
| 2024-01-08 |
18.78 |
18.78 |
18.00 |
18.14 |
1.2M |
| 2024-01-05 |
19.13 |
19.32 |
18.61 |
18.77 |
1.0M |
| 2024-01-04 |
19.25 |
19.25 |
18.94 |
19.05 |
0.8M |
| 2024-01-03 |
19.34 |
19.42 |
19.00 |
19.21 |
1.3M |
| 2024-01-02 |
19.45 |
19.45 |
19.22 |
19.33 |
1.1M |