| 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 |
17.20 |
17.30 |
16.18 |
16.30 |
26.0M |
| 2024-12-30 |
16.99 |
17.33 |
16.72 |
17.26 |
22.5M |
| 2024-12-27 |
16.83 |
17.36 |
16.80 |
17.14 |
23.2M |
| 2024-12-26 |
17.15 |
17.29 |
16.89 |
16.98 |
23.3M |
| 2024-12-25 |
17.51 |
17.59 |
16.60 |
17.12 |
31.7M |
| 2024-12-24 |
17.80 |
17.89 |
17.11 |
17.61 |
29.6M |
| 2024-12-23 |
19.21 |
19.28 |
17.58 |
17.64 |
52.3M |
| 2024-12-20 |
20.02 |
20.21 |
19.10 |
19.41 |
57.4M |
| 2024-12-19 |
20.50 |
21.11 |
19.80 |
20.01 |
62.6M |
| 2024-12-18 |
21.10 |
22.35 |
20.30 |
21.86 |
78.3M |
| 2024-12-17 |
21.31 |
22.63 |
20.81 |
21.42 |
81.3M |
| 2024-12-16 |
20.20 |
21.99 |
19.43 |
21.60 |
83.6M |
| 2024-12-13 |
20.28 |
21.03 |
19.85 |
20.38 |
74.8M |
| 2024-12-12 |
19.17 |
20.60 |
19.06 |
20.60 |
76.2M |
| 2024-12-11 |
19.23 |
19.43 |
18.97 |
19.14 |
24.4M |
| 2024-12-10 |
19.93 |
19.96 |
19.18 |
19.20 |
36.8M |
| 2024-12-09 |
19.50 |
19.55 |
18.87 |
19.07 |
26.7M |
| 2024-12-06 |
19.50 |
19.93 |
19.16 |
19.46 |
37.1M |
| 2024-12-05 |
19.12 |
19.75 |
19.05 |
19.60 |
34.1M |
| 2024-12-04 |
19.37 |
19.60 |
18.89 |
19.05 |
31.3M |
| 2024-12-03 |
19.70 |
19.97 |
19.00 |
19.55 |
44.7M |
| 2024-12-02 |
19.55 |
19.96 |
19.37 |
19.80 |
48.4M |
| 2024-11-29 |
19.51 |
20.80 |
19.28 |
20.00 |
65.0M |
| 2024-11-28 |
19.50 |
20.28 |
18.95 |
19.01 |
47.1M |
| 2024-11-27 |
18.16 |
18.99 |
17.67 |
18.96 |
33.6M |
| 2024-11-26 |
18.71 |
19.33 |
18.50 |
18.56 |
30.9M |
| 2024-11-25 |
19.08 |
19.38 |
18.18 |
18.80 |
39.7M |
| 2024-11-22 |
20.45 |
21.08 |
19.18 |
19.27 |
45.2M |
| 2024-11-21 |
20.14 |
21.16 |
19.88 |
20.44 |
44.4M |
| 2024-11-20 |
20.00 |
20.59 |
19.87 |
20.24 |
36.2M |
| 2024-11-19 |
19.10 |
20.21 |
18.69 |
20.19 |
39.5M |
| 2024-11-18 |
22.11 |
22.11 |
18.70 |
19.09 |
62.5M |
| 2024-11-15 |
21.80 |
23.38 |
21.66 |
22.50 |
68.3M |
| 2024-11-14 |
22.00 |
23.55 |
21.50 |
22.30 |
68.3M |
| 2024-11-13 |
22.00 |
22.33 |
21.12 |
22.11 |
52.2M |
| 2024-11-12 |
23.34 |
24.59 |
22.51 |
22.83 |
80.9M |
| 2024-11-11 |
22.00 |
22.95 |
21.76 |
22.55 |
57.1M |
| 2024-11-08 |
23.00 |
23.68 |
22.00 |
22.10 |
81.2M |
| 2024-11-07 |
21.06 |
22.96 |
20.80 |
22.51 |
89.2M |
| 2024-11-06 |
20.63 |
23.76 |
20.34 |
21.80 |
106.2M |
| 2024-11-05 |
19.25 |
20.87 |
19.25 |
20.69 |
66.0M |
| 2024-11-04 |
18.44 |
19.43 |
18.44 |
19.19 |
46.1M |
| 2024-11-01 |
22.58 |
22.74 |
18.42 |
18.54 |
98.9M |
| 2024-10-31 |
22.00 |
23.51 |
21.36 |
23.02 |
105.8M |
| 2024-10-30 |
21.75 |
22.00 |
20.65 |
21.88 |
70.5M |
| 2024-10-29 |
22.10 |
23.16 |
21.81 |
22.24 |
80.2M |
| 2024-10-28 |
21.29 |
22.48 |
21.02 |
22.30 |
77.7M |
| 2024-10-25 |
22.21 |
22.50 |
21.40 |
21.60 |
70.7M |
| 2024-10-24 |
21.81 |
22.12 |
21.20 |
21.90 |
67.9M |
| 2024-10-23 |
22.80 |
24.88 |
21.84 |
22.53 |
104.2M |
| 2024-10-22 |
27.04 |
27.19 |
23.58 |
23.76 |
152.2M |
| 2024-10-21 |
25.62 |
29.64 |
24.50 |
28.60 |
181.6M |
| 2024-10-18 |
23.10 |
26.60 |
22.52 |
24.70 |
162.7M |
| 2024-10-17 |
23.20 |
24.82 |
21.26 |
23.86 |
158.5M |
| 2024-10-16 |
22.70 |
23.87 |
21.60 |
22.86 |
151.2M |
| 2024-10-15 |
21.21 |
26.70 |
21.20 |
24.95 |
225.5M |
| 2024-10-14 |
24.78 |
24.78 |
20.88 |
22.32 |
238.5M |
| 2024-10-11 |
17.50 |
20.65 |
17.50 |
20.65 |
111.3M |
| 2024-10-10 |
16.33 |
18.84 |
13.02 |
17.21 |
134.7M |
| 2024-10-09 |
15.13 |
19.00 |
14.88 |
16.15 |
141.6M |
| 2024-10-08 |
16.15 |
16.15 |
15.00 |
16.15 |
98.8M |
| 2024-09-30 |
12.12 |
13.46 |
11.70 |
13.46 |
95.3M |
| 2024-09-27 |
10.78 |
11.46 |
10.73 |
11.22 |
69.6M |
| 2024-09-26 |
10.50 |
10.68 |
10.27 |
10.62 |
67.7M |
| 2024-09-25 |
9.76 |
11.35 |
9.66 |
10.76 |
83.8M |
| 2024-09-24 |
9.05 |
9.68 |
9.00 |
9.67 |
50.0M |
| 2024-09-23 |
8.99 |
9.17 |
8.87 |
9.02 |
18.9M |
| 2024-09-20 |
8.95 |
9.13 |
8.86 |
8.95 |
19.4M |
| 2024-09-19 |
8.74 |
9.05 |
8.68 |
8.95 |
21.6M |
| 2024-09-18 |
8.55 |
8.75 |
8.39 |
8.63 |
19.0M |
| 2024-09-13 |
9.11 |
9.16 |
8.79 |
8.80 |
23.6M |
| 2024-09-12 |
8.98 |
9.28 |
8.98 |
9.16 |
30.2M |
| 2024-09-11 |
8.98 |
9.05 |
8.84 |
8.90 |
15.5M |
| 2024-09-10 |
8.88 |
9.09 |
8.63 |
9.07 |
25.9M |
| 2024-09-09 |
8.81 |
9.03 |
8.69 |
8.87 |
25.9M |
| 2024-09-06 |
9.22 |
9.52 |
8.92 |
8.96 |
46.0M |
| 2024-09-05 |
9.11 |
9.56 |
9.01 |
9.16 |
55.5M |
| 2024-09-04 |
8.82 |
9.00 |
8.79 |
8.84 |
21.9M |
| 2024-09-03 |
9.05 |
9.17 |
8.75 |
8.96 |
28.6M |
| 2024-09-02 |
8.93 |
9.17 |
8.79 |
8.80 |
31.1M |
| 2024-08-30 |
8.52 |
9.23 |
8.48 |
8.94 |
41.6M |
| 2024-08-29 |
8.36 |
8.61 |
8.32 |
8.53 |
25.5M |
| 2024-08-28 |
8.30 |
8.46 |
8.18 |
8.30 |
23.8M |
| 2024-08-27 |
8.84 |
9.00 |
8.37 |
8.42 |
40.5M |
| 2024-08-26 |
8.96 |
9.24 |
8.75 |
8.88 |
40.7M |
| 2024-08-23 |
8.88 |
9.43 |
8.83 |
9.13 |
55.6M |
| 2024-08-22 |
9.50 |
9.98 |
8.89 |
8.92 |
70.8M |
| 2024-08-21 |
9.22 |
10.32 |
9.18 |
9.74 |
93.9M |
| 2024-08-20 |
9.99 |
10.38 |
9.40 |
9.55 |
117.9M |
| 2024-08-19 |
8.60 |
9.50 |
8.60 |
9.50 |
37.1M |
| 2024-08-16 |
7.93 |
8.02 |
7.91 |
7.92 |
6.8M |
| 2024-08-15 |
7.78 |
7.95 |
7.72 |
7.95 |
6.7M |
| 2024-08-14 |
7.83 |
7.86 |
7.75 |
7.77 |
3.8M |
| 2024-08-13 |
7.71 |
7.82 |
7.68 |
7.82 |
4.1M |
| 2024-08-12 |
7.90 |
7.92 |
7.70 |
7.73 |
7.6M |
| 2024-08-09 |
7.94 |
8.08 |
7.81 |
7.95 |
10.6M |
| 2024-08-08 |
7.87 |
7.92 |
7.67 |
7.87 |
7.4M |
| 2024-08-07 |
7.92 |
8.03 |
7.89 |
7.90 |
6.1M |
| 2024-08-06 |
7.91 |
8.01 |
7.84 |
7.95 |
7.5M |
| 2024-08-05 |
8.16 |
8.26 |
7.84 |
7.84 |
14.5M |
| 2024-08-02 |
8.44 |
8.50 |
8.19 |
8.22 |
10.5M |
| 2024-08-01 |
8.51 |
8.61 |
8.44 |
8.48 |
10.6M |
| 2024-07-31 |
8.22 |
8.57 |
8.19 |
8.57 |
16.5M |
| 2024-07-30 |
8.06 |
8.35 |
8.03 |
8.26 |
11.1M |
| 2024-07-29 |
8.11 |
8.31 |
8.08 |
8.18 |
12.2M |
| 2024-07-26 |
7.90 |
8.07 |
7.85 |
8.02 |
9.4M |
| 2024-07-25 |
8.07 |
8.20 |
7.93 |
7.96 |
12.9M |
| 2024-07-24 |
8.04 |
8.13 |
7.81 |
7.82 |
11.6M |
| 2024-07-23 |
8.25 |
8.31 |
8.08 |
8.10 |
10.3M |
| 2024-07-22 |
8.26 |
8.37 |
8.22 |
8.30 |
10.0M |
| 2024-07-19 |
8.10 |
8.24 |
8.10 |
8.19 |
10.0M |
| 2024-07-18 |
8.31 |
8.40 |
7.94 |
8.18 |
18.9M |
| 2024-07-17 |
8.67 |
8.73 |
8.47 |
8.48 |
13.1M |
| 2024-07-16 |
8.60 |
8.86 |
8.54 |
8.76 |
24.8M |
| 2024-07-15 |
8.29 |
8.75 |
8.02 |
8.69 |
25.1M |
| 2024-07-12 |
8.45 |
8.53 |
8.29 |
8.31 |
11.2M |
| 2024-07-11 |
8.42 |
8.50 |
8.31 |
8.47 |
15.0M |
| 2024-07-10 |
8.18 |
8.27 |
8.09 |
8.19 |
10.6M |
| 2024-07-09 |
8.12 |
8.26 |
7.85 |
8.24 |
17.3M |
| 2024-07-08 |
8.59 |
8.66 |
8.09 |
8.13 |
20.9M |
| 2024-07-05 |
8.45 |
8.88 |
8.25 |
8.74 |
19.1M |
| 2024-07-04 |
8.76 |
8.93 |
8.44 |
8.49 |
17.2M |
| 2024-07-03 |
9.16 |
9.19 |
8.72 |
8.78 |
26.7M |
| 2024-07-02 |
8.83 |
9.49 |
8.82 |
9.31 |
42.1M |
| 2024-07-01 |
8.68 |
8.86 |
8.57 |
8.86 |
16.6M |
| 2024-06-28 |
8.70 |
8.86 |
8.62 |
8.66 |
20.1M |
| 2024-06-27 |
9.05 |
9.12 |
8.65 |
8.81 |
25.9M |
| 2024-06-26 |
8.79 |
9.19 |
8.72 |
9.18 |
35.4M |
| 2024-06-25 |
8.58 |
8.96 |
8.53 |
8.96 |
32.0M |
| 2024-06-24 |
8.42 |
8.90 |
8.25 |
8.79 |
28.2M |
| 2024-06-21 |
8.52 |
8.74 |
8.39 |
8.61 |
15.9M |
| 2024-06-20 |
8.70 |
8.87 |
8.53 |
8.55 |
18.8M |
| 2024-06-19 |
8.88 |
9.13 |
8.82 |
8.83 |
24.6M |
| 2024-06-18 |
8.80 |
8.93 |
8.76 |
8.88 |
20.5M |
| 2024-06-17 |
8.75 |
9.08 |
8.70 |
8.84 |
27.0M |
| 2024-06-14 |
8.46 |
8.99 |
8.41 |
8.89 |
41.0M |
| 2024-06-13 |
8.60 |
8.70 |
8.46 |
8.49 |
21.3M |
| 2024-06-12 |
8.25 |
8.77 |
8.25 |
8.59 |
31.8M |
| 2024-06-11 |
7.72 |
8.90 |
7.69 |
8.38 |
34.5M |
| 2024-06-07 |
7.69 |
7.77 |
7.53 |
7.66 |
6.2M |
| 2024-06-06 |
7.92 |
7.99 |
7.48 |
7.55 |
12.3M |
| 2024-06-05 |
7.98 |
8.07 |
7.91 |
7.91 |
6.5M |
| 2024-06-04 |
8.28 |
8.31 |
7.92 |
8.07 |
12.9M |
| 2024-06-03 |
8.49 |
8.56 |
8.18 |
8.29 |
14.5M |
| 2024-05-31 |
8.08 |
8.73 |
8.08 |
8.57 |
24.3M |
| 2024-05-30 |
8.11 |
8.19 |
8.01 |
8.06 |
9.5M |
| 2024-05-29 |
8.13 |
8.55 |
8.11 |
8.28 |
14.8M |
| 2024-05-28 |
8.20 |
8.22 |
8.09 |
8.15 |
8.2M |
| 2024-05-27 |
8.15 |
8.27 |
8.00 |
8.21 |
7.2M |
| 2024-05-24 |
8.36 |
8.38 |
8.12 |
8.13 |
6.4M |
| 2024-05-23 |
8.51 |
8.53 |
8.32 |
8.33 |
8.1M |
| 2024-05-22 |
8.55 |
8.62 |
8.50 |
8.56 |
6.9M |
| 2024-05-21 |
8.69 |
8.69 |
8.53 |
8.57 |
6.5M |
| 2024-05-20 |
8.68 |
8.75 |
8.56 |
8.65 |
10.1M |
| 2024-05-17 |
8.57 |
8.73 |
8.48 |
8.68 |
12.7M |
| 2024-05-16 |
8.45 |
8.67 |
8.40 |
8.59 |
13.2M |
| 2024-05-15 |
8.47 |
8.47 |
8.31 |
8.33 |
7.3M |
| 2024-05-14 |
8.44 |
8.54 |
8.39 |
8.47 |
7.1M |
| 2024-05-13 |
8.53 |
8.56 |
8.35 |
8.40 |
11.4M |
| 2024-05-10 |
8.77 |
8.90 |
8.57 |
8.76 |
13.8M |
| 2024-05-09 |
8.68 |
8.78 |
8.66 |
8.74 |
8.7M |
| 2024-05-08 |
8.92 |
8.92 |
8.66 |
8.68 |
12.3M |
| 2024-05-07 |
8.93 |
9.07 |
8.85 |
8.96 |
11.6M |
| 2024-05-06 |
9.12 |
9.15 |
8.89 |
8.96 |
12.2M |
| 2024-04-30 |
8.96 |
9.03 |
8.86 |
8.98 |
14.6M |
| 2024-04-29 |
8.58 |
9.04 |
8.58 |
9.01 |
21.1M |
| 2024-04-26 |
8.40 |
8.67 |
8.32 |
8.58 |
14.7M |
| 2024-04-25 |
8.46 |
8.55 |
8.30 |
8.37 |
15.5M |
| 2024-04-24 |
8.48 |
8.89 |
8.40 |
8.67 |
24.3M |
| 2024-04-23 |
7.99 |
8.49 |
7.95 |
8.22 |
18.8M |
| 2024-04-22 |
7.83 |
8.01 |
7.68 |
7.90 |
7.1M |
| 2024-04-19 |
7.92 |
8.04 |
7.82 |
7.88 |
8.0M |
| 2024-04-18 |
8.02 |
8.25 |
7.85 |
8.03 |
11.2M |
| 2024-04-17 |
7.80 |
8.02 |
7.74 |
8.00 |
12.9M |
| 2024-04-16 |
8.03 |
8.04 |
7.44 |
7.60 |
14.6M |
| 2024-04-15 |
8.45 |
8.48 |
7.87 |
8.03 |
13.0M |
| 2024-04-12 |
8.44 |
8.58 |
8.38 |
8.39 |
8.3M |
| 2024-04-11 |
8.31 |
8.58 |
8.26 |
8.44 |
8.2M |
| 2024-04-10 |
8.68 |
8.68 |
8.28 |
8.39 |
8.8M |
| 2024-04-09 |
8.66 |
8.70 |
8.55 |
8.66 |
7.2M |
| 2024-04-08 |
8.91 |
8.94 |
8.54 |
8.56 |
10.2M |
| 2024-04-03 |
9.12 |
9.12 |
8.83 |
8.88 |
7.9M |
| 2024-04-02 |
9.21 |
9.25 |
9.00 |
9.10 |
10.0M |
| 2024-04-01 |
9.20 |
9.34 |
9.14 |
9.26 |
9.5M |
| 2024-03-29 |
9.10 |
9.14 |
8.88 |
9.13 |
9.8M |
| 2024-03-28 |
8.90 |
9.19 |
8.86 |
9.08 |
12.0M |
| 2024-03-27 |
9.45 |
9.45 |
8.83 |
8.84 |
21.1M |
| 2024-03-26 |
9.30 |
9.93 |
9.22 |
9.54 |
26.2M |
| 2024-03-25 |
9.50 |
9.63 |
9.21 |
9.21 |
13.9M |
| 2024-03-22 |
9.68 |
9.68 |
9.34 |
9.54 |
18.6M |
| 2024-03-21 |
9.68 |
9.86 |
9.64 |
9.78 |
18.3M |
| 2024-03-20 |
9.52 |
9.75 |
9.46 |
9.69 |
18.2M |
| 2024-03-19 |
9.48 |
9.85 |
9.43 |
9.56 |
24.4M |
| 2024-03-18 |
9.35 |
9.52 |
9.30 |
9.50 |
16.2M |
| 2024-03-15 |
9.21 |
9.35 |
9.16 |
9.33 |
11.0M |
| 2024-03-14 |
9.40 |
9.47 |
9.15 |
9.30 |
16.0M |
| 2024-03-13 |
9.40 |
9.61 |
9.38 |
9.44 |
18.6M |
| 2024-03-12 |
9.39 |
9.74 |
9.16 |
9.45 |
26.3M |
| 2024-03-11 |
9.12 |
9.35 |
9.05 |
9.33 |
13.0M |
| 2024-03-08 |
9.29 |
9.38 |
9.11 |
9.25 |
12.8M |
| 2024-03-07 |
9.53 |
9.59 |
9.10 |
9.11 |
21.7M |
| 2024-03-06 |
9.57 |
9.70 |
9.44 |
9.55 |
29.2M |
| 2024-03-05 |
9.20 |
10.08 |
9.03 |
9.78 |
49.2M |
| 2024-03-04 |
9.35 |
9.53 |
9.05 |
9.29 |
37.7M |
| 2024-03-01 |
8.94 |
10.50 |
8.78 |
9.57 |
52.1M |
| 2024-02-29 |
8.70 |
9.18 |
8.70 |
8.92 |
27.2M |
| 2024-02-28 |
9.15 |
9.27 |
8.33 |
8.35 |
25.7M |
| 2024-02-27 |
8.72 |
9.32 |
8.67 |
9.20 |
21.9M |
| 2024-02-26 |
8.90 |
8.93 |
8.64 |
8.74 |
21.5M |
| 2024-02-23 |
8.38 |
9.02 |
8.33 |
8.99 |
23.2M |
| 2024-02-22 |
8.01 |
8.35 |
7.96 |
8.33 |
15.1M |
| 2024-02-21 |
7.85 |
8.25 |
7.83 |
8.00 |
13.8M |
| 2024-02-20 |
7.92 |
8.00 |
7.79 |
7.95 |
12.1M |
| 2024-02-19 |
7.80 |
8.10 |
7.77 |
7.98 |
19.9M |
| 2024-02-08 |
7.00 |
7.60 |
6.91 |
7.56 |
23.9M |
| 2024-02-07 |
7.00 |
7.18 |
6.67 |
6.80 |
17.1M |
| 2024-02-06 |
6.55 |
7.18 |
6.30 |
6.95 |
19.3M |
| 2024-02-05 |
7.40 |
7.45 |
6.50 |
6.67 |
21.7M |
| 2024-02-02 |
7.99 |
8.16 |
7.10 |
7.47 |
16.9M |
| 2024-02-01 |
8.00 |
8.21 |
7.80 |
7.91 |
9.9M |
| 2024-01-31 |
8.68 |
8.69 |
7.97 |
8.04 |
13.7M |
| 2024-01-30 |
9.00 |
9.02 |
8.60 |
8.67 |
7.1M |
| 2024-01-29 |
9.31 |
9.37 |
8.95 |
8.95 |
7.5M |
| 2024-01-26 |
9.29 |
9.49 |
9.22 |
9.26 |
9.1M |
| 2024-01-25 |
8.97 |
9.33 |
8.90 |
9.29 |
11.9M |
| 2024-01-24 |
8.90 |
9.01 |
8.59 |
8.97 |
12.0M |
| 2024-01-23 |
8.66 |
8.94 |
8.60 |
8.83 |
9.9M |
| 2024-01-22 |
9.32 |
9.37 |
8.58 |
8.66 |
12.7M |
| 2024-01-19 |
9.58 |
9.59 |
9.30 |
9.30 |
8.5M |
| 2024-01-18 |
9.57 |
9.66 |
9.28 |
9.58 |
13.3M |
| 2024-01-17 |
9.93 |
10.02 |
9.58 |
9.59 |
10.8M |
| 2024-01-16 |
9.91 |
9.97 |
9.72 |
9.93 |
10.0M |
| 2024-01-15 |
9.97 |
10.01 |
9.78 |
9.91 |
8.4M |
| 2024-01-12 |
10.27 |
10.33 |
10.02 |
10.03 |
7.9M |
| 2024-01-11 |
9.95 |
10.39 |
9.90 |
10.32 |
11.3M |
| 2024-01-10 |
10.10 |
10.10 |
9.83 |
9.88 |
7.8M |
| 2024-01-09 |
10.28 |
10.32 |
10.02 |
10.14 |
8.6M |
| 2024-01-08 |
10.40 |
10.40 |
10.22 |
10.23 |
6.4M |
| 2024-01-05 |
10.72 |
10.72 |
10.35 |
10.40 |
7.9M |
| 2024-01-04 |
10.65 |
10.74 |
10.48 |
10.69 |
7.5M |
| 2024-01-03 |
10.69 |
10.69 |
10.43 |
10.65 |
9.3M |
| 2024-01-02 |
10.85 |
10.95 |
10.66 |
10.70 |
8.8M |