| 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 |
35.73 |
35.96 |
34.35 |
34.40 |
4.0M |
| 2024-12-30 |
36.00 |
36.79 |
35.32 |
35.72 |
5.1M |
| 2024-12-27 |
37.22 |
37.39 |
36.02 |
36.35 |
5.0M |
| 2024-12-26 |
37.50 |
38.27 |
36.91 |
37.37 |
4.0M |
| 2024-12-25 |
38.29 |
38.43 |
37.27 |
37.31 |
4.2M |
| 2024-12-24 |
37.27 |
38.28 |
36.86 |
37.85 |
5.4M |
| 2024-12-23 |
36.68 |
38.26 |
36.56 |
36.91 |
6.4M |
| 2024-12-20 |
35.70 |
37.11 |
35.56 |
36.68 |
5.5M |
| 2024-12-19 |
34.95 |
35.57 |
34.58 |
35.55 |
4.5M |
| 2024-12-18 |
36.09 |
36.19 |
35.16 |
35.25 |
4.4M |
| 2024-12-17 |
36.39 |
36.76 |
35.67 |
35.80 |
3.9M |
| 2024-12-16 |
37.93 |
38.37 |
36.26 |
36.45 |
5.0M |
| 2024-12-13 |
38.95 |
38.95 |
37.82 |
37.86 |
4.7M |
| 2024-12-12 |
39.31 |
39.70 |
38.65 |
39.17 |
4.2M |
| 2024-12-11 |
38.90 |
39.65 |
38.56 |
39.18 |
3.9M |
| 2024-12-10 |
40.00 |
40.37 |
38.58 |
38.71 |
6.6M |
| 2024-12-09 |
40.63 |
40.79 |
38.41 |
38.44 |
7.6M |
| 2024-12-06 |
40.83 |
41.35 |
39.68 |
40.65 |
5.7M |
| 2024-12-05 |
40.82 |
41.30 |
40.41 |
41.20 |
3.7M |
| 2024-12-04 |
42.00 |
42.48 |
40.50 |
40.83 |
5.3M |
| 2024-12-03 |
42.62 |
43.15 |
41.80 |
42.15 |
6.3M |
| 2024-12-02 |
41.35 |
44.25 |
41.00 |
43.18 |
10.3M |
| 2024-11-29 |
40.05 |
42.75 |
40.00 |
41.55 |
10.1M |
| 2024-11-28 |
40.40 |
42.25 |
40.06 |
40.55 |
11.8M |
| 2024-11-27 |
38.60 |
39.44 |
37.36 |
39.41 |
6.7M |
| 2024-11-26 |
39.56 |
40.86 |
38.80 |
39.15 |
7.0M |
| 2024-11-25 |
39.46 |
39.87 |
38.01 |
39.00 |
6.3M |
| 2024-11-22 |
41.10 |
42.50 |
39.20 |
39.20 |
9.3M |
| 2024-11-21 |
42.50 |
42.80 |
40.88 |
41.52 |
13.7M |
| 2024-11-20 |
40.90 |
43.72 |
40.51 |
43.39 |
14.9M |
| 2024-11-19 |
39.98 |
41.50 |
39.22 |
41.10 |
10.6M |
| 2024-11-18 |
44.90 |
45.47 |
39.56 |
39.75 |
16.4M |
| 2024-11-15 |
46.00 |
48.71 |
44.12 |
44.28 |
17.7M |
| 2024-11-14 |
53.88 |
54.50 |
47.61 |
48.30 |
20.2M |
| 2024-11-13 |
46.60 |
49.50 |
45.81 |
49.08 |
15.2M |
| 2024-11-12 |
51.68 |
53.38 |
46.48 |
47.08 |
26.0M |
| 2024-11-11 |
46.50 |
51.50 |
46.10 |
49.35 |
25.2M |
| 2024-11-08 |
40.01 |
47.65 |
40.01 |
46.50 |
28.5M |
| 2024-11-07 |
36.53 |
39.95 |
36.51 |
39.71 |
12.3M |
| 2024-11-06 |
37.44 |
39.21 |
36.50 |
36.84 |
10.7M |
| 2024-11-05 |
35.00 |
37.49 |
34.64 |
37.22 |
7.8M |
| 2024-11-04 |
34.41 |
35.83 |
34.11 |
34.80 |
5.4M |
| 2024-11-01 |
37.50 |
37.54 |
34.38 |
34.53 |
8.8M |
| 2024-10-31 |
35.52 |
38.21 |
35.52 |
37.78 |
7.5M |
| 2024-10-30 |
37.51 |
38.69 |
36.40 |
36.81 |
6.9M |
| 2024-10-29 |
41.00 |
41.00 |
37.15 |
37.97 |
10.3M |
| 2024-10-28 |
39.94 |
40.53 |
38.15 |
38.76 |
16.1M |
| 2024-10-25 |
35.59 |
40.22 |
35.51 |
38.93 |
16.4M |
| 2024-10-24 |
36.30 |
36.30 |
34.88 |
35.35 |
5.3M |
| 2024-10-23 |
35.90 |
37.63 |
35.29 |
36.39 |
8.4M |
| 2024-10-22 |
35.10 |
36.20 |
34.51 |
35.79 |
5.6M |
| 2024-10-21 |
35.91 |
36.76 |
34.65 |
35.23 |
8.7M |
| 2024-10-18 |
32.00 |
35.88 |
31.85 |
35.20 |
8.6M |
| 2024-10-17 |
31.91 |
33.34 |
31.91 |
32.12 |
5.4M |
| 2024-10-16 |
31.05 |
32.90 |
30.89 |
31.90 |
5.1M |
| 2024-10-15 |
32.70 |
33.25 |
31.75 |
31.77 |
4.7M |
| 2024-10-14 |
32.44 |
33.11 |
31.30 |
32.76 |
5.9M |
| 2024-10-11 |
34.71 |
34.71 |
32.01 |
32.44 |
7.9M |
| 2024-10-10 |
34.10 |
36.50 |
34.10 |
34.36 |
7.8M |
| 2024-10-09 |
37.96 |
38.33 |
34.05 |
34.10 |
13.0M |
| 2024-10-08 |
41.45 |
41.64 |
36.65 |
39.89 |
17.2M |
| 2024-09-30 |
32.79 |
35.27 |
31.93 |
35.08 |
12.9M |
| 2024-09-27 |
28.40 |
30.70 |
28.40 |
30.49 |
5.3M |
| 2024-09-26 |
27.15 |
28.02 |
26.81 |
27.97 |
4.5M |
| 2024-09-25 |
27.40 |
28.01 |
27.21 |
27.22 |
3.9M |
| 2024-09-24 |
26.00 |
27.28 |
25.90 |
27.21 |
3.7M |
| 2024-09-23 |
26.14 |
26.59 |
25.82 |
25.84 |
2.0M |
| 2024-09-20 |
26.81 |
27.14 |
26.06 |
26.40 |
2.1M |
| 2024-09-19 |
26.29 |
27.57 |
26.09 |
26.87 |
2.2M |
| 2024-09-18 |
26.90 |
27.00 |
26.01 |
26.23 |
2.0M |
| 2024-09-13 |
27.86 |
28.02 |
26.90 |
26.90 |
2.1M |
| 2024-09-12 |
28.00 |
28.50 |
27.79 |
27.81 |
2.5M |
| 2024-09-11 |
27.62 |
28.14 |
27.42 |
27.97 |
2.5M |
| 2024-09-10 |
27.25 |
27.99 |
26.72 |
27.64 |
2.8M |
| 2024-09-09 |
27.14 |
27.51 |
26.88 |
27.29 |
2.3M |
| 2024-09-06 |
27.94 |
28.05 |
27.20 |
27.30 |
2.2M |
| 2024-09-05 |
27.63 |
28.50 |
27.63 |
28.01 |
2.9M |
| 2024-09-04 |
27.20 |
28.08 |
26.88 |
27.61 |
2.5M |
| 2024-09-03 |
27.61 |
28.24 |
27.31 |
27.67 |
2.9M |
| 2024-09-02 |
28.40 |
28.85 |
27.65 |
27.71 |
3.3M |
| 2024-08-30 |
28.01 |
29.00 |
28.01 |
28.46 |
4.6M |
| 2024-08-29 |
26.87 |
28.38 |
26.61 |
28.11 |
3.4M |
| 2024-08-28 |
26.79 |
27.18 |
26.31 |
26.86 |
2.4M |
| 2024-08-27 |
27.88 |
27.88 |
26.66 |
26.80 |
4.2M |
| 2024-08-26 |
27.30 |
28.31 |
27.30 |
27.88 |
2.5M |
| 2024-08-23 |
27.52 |
28.00 |
27.38 |
27.66 |
2.0M |
| 2024-08-22 |
28.25 |
28.49 |
27.70 |
27.88 |
2.6M |
| 2024-08-21 |
28.66 |
28.67 |
27.69 |
28.20 |
2.9M |
| 2024-08-20 |
29.07 |
29.12 |
27.65 |
27.90 |
4.4M |
| 2024-08-19 |
29.02 |
29.60 |
28.75 |
29.15 |
3.4M |
| 2024-08-16 |
29.90 |
30.27 |
29.48 |
29.74 |
2.9M |
| 2024-08-15 |
29.47 |
30.48 |
29.41 |
29.72 |
4.0M |
| 2024-08-14 |
31.69 |
31.69 |
29.63 |
29.66 |
7.4M |
| 2024-08-13 |
33.31 |
33.50 |
31.70 |
31.90 |
7.1M |
| 2024-08-12 |
33.76 |
33.80 |
32.23 |
32.49 |
4.6M |
| 2024-08-09 |
35.90 |
35.90 |
33.81 |
33.86 |
7.5M |
| 2024-08-08 |
32.91 |
34.28 |
32.72 |
33.95 |
5.6M |
| 2024-08-07 |
31.85 |
33.30 |
31.64 |
33.17 |
5.8M |
| 2024-08-06 |
31.30 |
32.05 |
31.06 |
31.92 |
3.0M |
| 2024-08-05 |
31.80 |
32.50 |
30.84 |
30.92 |
3.7M |
| 2024-08-02 |
32.33 |
33.46 |
31.95 |
32.00 |
4.6M |
| 2024-08-01 |
32.42 |
32.76 |
31.88 |
32.42 |
3.8M |
| 2024-07-31 |
30.66 |
32.38 |
30.55 |
32.30 |
3.8M |
| 2024-07-30 |
30.64 |
31.13 |
29.92 |
30.90 |
2.8M |
| 2024-07-29 |
30.77 |
30.98 |
29.60 |
30.56 |
3.2M |
| 2024-07-26 |
30.82 |
31.20 |
30.60 |
30.88 |
2.1M |
| 2024-07-25 |
30.53 |
31.32 |
30.37 |
30.82 |
2.4M |
| 2024-07-24 |
31.29 |
31.90 |
30.56 |
30.72 |
2.4M |
| 2024-07-23 |
32.11 |
32.29 |
31.28 |
31.38 |
2.8M |
| 2024-07-22 |
32.40 |
32.83 |
31.90 |
32.20 |
3.3M |
| 2024-07-19 |
31.58 |
33.19 |
31.52 |
32.45 |
5.8M |
| 2024-07-18 |
30.53 |
32.20 |
30.01 |
31.83 |
5.1M |
| 2024-07-17 |
31.19 |
31.40 |
30.78 |
30.79 |
3.1M |
| 2024-07-16 |
30.95 |
31.32 |
30.30 |
31.17 |
2.9M |
| 2024-07-15 |
31.64 |
31.87 |
30.87 |
30.95 |
3.0M |
| 2024-07-12 |
32.04 |
32.59 |
31.43 |
31.97 |
3.5M |
| 2024-07-11 |
31.36 |
32.47 |
30.90 |
32.01 |
4.4M |
| 2024-07-10 |
30.35 |
31.20 |
30.13 |
30.76 |
3.9M |
| 2024-07-09 |
29.60 |
30.58 |
29.29 |
30.23 |
3.7M |
| 2024-07-08 |
30.70 |
30.70 |
29.58 |
29.75 |
3.9M |
| 2024-07-05 |
30.81 |
31.09 |
30.07 |
30.73 |
2.6M |
| 2024-07-04 |
31.97 |
32.33 |
30.70 |
31.00 |
2.8M |
| 2024-07-03 |
31.88 |
32.20 |
31.37 |
31.67 |
2.3M |
| 2024-07-02 |
32.95 |
32.95 |
31.70 |
31.96 |
3.3M |
| 2024-07-01 |
32.89 |
33.26 |
32.03 |
32.96 |
3.1M |
| 2024-06-28 |
32.14 |
33.77 |
31.91 |
32.89 |
5.0M |
| 2024-06-27 |
33.28 |
33.30 |
32.04 |
32.15 |
3.3M |
| 2024-06-26 |
31.23 |
33.28 |
30.66 |
33.12 |
6.0M |
| 2024-06-25 |
32.76 |
33.06 |
30.90 |
31.23 |
6.6M |
| 2024-06-24 |
34.00 |
34.12 |
32.70 |
32.88 |
5.6M |
| 2024-06-21 |
34.58 |
34.97 |
34.20 |
34.58 |
3.6M |
| 2024-06-20 |
35.00 |
35.92 |
34.80 |
35.00 |
4.9M |
| 2024-06-19 |
35.88 |
35.98 |
35.06 |
35.06 |
4.2M |
| 2024-06-18 |
35.90 |
36.79 |
35.66 |
35.88 |
5.5M |
| 2024-06-17 |
35.07 |
36.17 |
34.90 |
35.80 |
4.6M |
| 2024-06-14 |
36.08 |
36.48 |
35.05 |
35.60 |
7.7M |
| 2024-06-13 |
34.77 |
36.97 |
34.65 |
36.27 |
11.7M |
| 2024-06-12 |
33.95 |
35.14 |
33.95 |
34.43 |
5.3M |
| 2024-06-11 |
33.60 |
34.28 |
32.84 |
34.05 |
5.6M |
| 2024-06-07 |
34.33 |
34.56 |
33.16 |
33.75 |
5.1M |
| 2024-06-06 |
34.30 |
34.88 |
33.55 |
33.82 |
7.2M |
| 2024-06-05 |
36.00 |
36.00 |
34.35 |
34.45 |
7.7M |
| 2024-06-04 |
36.00 |
36.30 |
35.20 |
36.00 |
5.8M |
| 2024-06-03 |
36.00 |
36.88 |
35.62 |
35.91 |
7.4M |
| 2024-05-31 |
36.36 |
37.19 |
36.01 |
36.01 |
8.0M |
| 2024-05-30 |
37.39 |
37.91 |
36.36 |
36.36 |
15.6M |
| 2024-05-29 |
41.17 |
44.72 |
37.90 |
38.12 |
27.8M |
| 2024-05-28 |
43.20 |
43.33 |
40.00 |
40.76 |
16.6M |
| 2024-05-27 |
42.94 |
43.87 |
41.35 |
43.10 |
18.3M |
| 2024-05-24 |
44.10 |
45.21 |
40.81 |
41.42 |
20.8M |
| 2024-05-23 |
42.69 |
45.50 |
42.22 |
43.21 |
22.7M |
| 2024-05-22 |
41.00 |
45.10 |
39.38 |
43.79 |
29.6M |
| 2024-05-21 |
37.00 |
40.86 |
36.67 |
40.86 |
26.1M |
| 2024-05-20 |
32.78 |
35.35 |
32.28 |
34.05 |
6.7M |
| 2024-05-17 |
32.75 |
32.75 |
31.30 |
32.20 |
5.1M |
| 2024-05-16 |
32.75 |
33.45 |
32.18 |
32.46 |
4.3M |
| 2024-05-15 |
31.28 |
33.49 |
30.88 |
32.50 |
7.0M |
| 2024-05-14 |
30.86 |
31.69 |
30.28 |
31.18 |
4.6M |
| 2024-05-13 |
28.96 |
30.95 |
28.67 |
30.91 |
4.9M |
| 2024-05-10 |
30.40 |
30.46 |
29.26 |
29.46 |
2.5M |
| 2024-05-09 |
29.78 |
30.47 |
29.43 |
30.29 |
3.7M |
| 2024-05-08 |
30.01 |
30.01 |
28.81 |
28.86 |
2.8M |
| 2024-05-07 |
30.35 |
30.35 |
29.71 |
30.01 |
2.0M |
| 2024-05-06 |
30.16 |
30.77 |
30.00 |
30.00 |
4.2M |
| 2024-04-30 |
29.13 |
30.16 |
29.10 |
29.60 |
5.0M |
| 2024-04-29 |
27.01 |
28.80 |
27.01 |
28.62 |
4.4M |
| 2024-04-26 |
25.40 |
26.89 |
25.16 |
26.68 |
4.0M |
| 2024-04-25 |
25.81 |
26.09 |
25.16 |
25.42 |
3.2M |
| 2024-04-24 |
25.88 |
26.29 |
25.60 |
25.85 |
3.3M |
| 2024-04-23 |
26.49 |
26.75 |
25.86 |
25.86 |
2.0M |
| 2024-04-22 |
25.55 |
26.73 |
25.10 |
26.50 |
2.7M |
| 2024-04-19 |
26.15 |
26.19 |
25.22 |
25.71 |
3.0M |
| 2024-04-18 |
27.08 |
27.28 |
26.18 |
26.19 |
4.0M |
| 2024-04-17 |
25.89 |
27.08 |
25.89 |
27.03 |
3.7M |
| 2024-04-16 |
26.97 |
27.17 |
25.00 |
25.43 |
5.1M |
| 2024-04-15 |
29.20 |
29.70 |
26.70 |
27.28 |
5.4M |
| 2024-04-12 |
29.08 |
29.71 |
28.88 |
29.20 |
2.3M |
| 2024-04-11 |
30.32 |
31.22 |
29.19 |
29.28 |
4.4M |
| 2024-04-10 |
31.94 |
31.94 |
30.38 |
30.61 |
2.9M |
| 2024-04-09 |
30.91 |
31.88 |
30.91 |
31.61 |
2.3M |
| 2024-04-08 |
31.97 |
32.44 |
31.00 |
31.00 |
3.3M |
| 2024-04-03 |
32.96 |
33.18 |
32.27 |
32.30 |
3.0M |
| 2024-04-02 |
33.80 |
33.97 |
32.58 |
33.11 |
3.0M |
| 2024-04-01 |
33.25 |
34.00 |
33.02 |
33.50 |
3.6M |
| 2024-03-29 |
32.52 |
33.80 |
32.15 |
33.32 |
4.1M |
| 2024-03-28 |
31.08 |
33.30 |
31.00 |
32.52 |
5.1M |
| 2024-03-27 |
31.86 |
31.98 |
30.89 |
31.10 |
2.8M |
| 2024-03-26 |
32.20 |
32.90 |
31.30 |
32.00 |
4.3M |
| 2024-03-25 |
33.68 |
33.78 |
32.50 |
32.62 |
4.9M |
| 2024-03-22 |
34.50 |
35.29 |
33.50 |
33.93 |
5.9M |
| 2024-03-21 |
34.87 |
35.31 |
34.00 |
34.45 |
5.9M |
| 2024-03-20 |
34.01 |
34.45 |
33.45 |
34.16 |
5.8M |
| 2024-03-19 |
33.55 |
35.35 |
33.13 |
34.14 |
9.0M |
| 2024-03-18 |
31.50 |
33.85 |
31.15 |
33.53 |
10.1M |
| 2024-03-15 |
31.41 |
31.86 |
30.70 |
31.36 |
6.5M |
| 2024-03-14 |
30.60 |
31.86 |
30.30 |
31.57 |
7.3M |
| 2024-03-13 |
30.20 |
31.43 |
29.58 |
30.72 |
7.2M |
| 2024-03-12 |
29.79 |
31.08 |
29.50 |
30.35 |
7.8M |
| 2024-03-11 |
27.80 |
29.95 |
27.62 |
29.74 |
9.9M |
| 2024-03-08 |
27.20 |
28.17 |
27.16 |
27.63 |
5.9M |
| 2024-03-07 |
28.21 |
28.40 |
27.21 |
27.30 |
3.5M |
| 2024-03-06 |
27.83 |
28.80 |
27.53 |
28.00 |
3.7M |
| 2024-03-05 |
28.51 |
28.51 |
27.73 |
28.00 |
3.1M |
| 2024-03-04 |
28.72 |
29.06 |
28.36 |
28.79 |
2.6M |
| 2024-03-01 |
28.76 |
29.13 |
28.15 |
28.83 |
3.2M |
| 2024-02-29 |
27.01 |
28.55 |
27.00 |
28.48 |
4.7M |
| 2024-02-28 |
28.92 |
29.72 |
27.10 |
27.10 |
6.4M |
| 2024-02-27 |
28.60 |
29.52 |
28.42 |
29.50 |
4.2M |
| 2024-02-26 |
28.76 |
29.39 |
28.28 |
28.87 |
4.2M |
| 2024-02-23 |
27.60 |
28.50 |
27.37 |
28.39 |
3.6M |
| 2024-02-22 |
27.00 |
27.70 |
26.60 |
27.50 |
2.3M |
| 2024-02-21 |
26.71 |
28.22 |
26.55 |
27.13 |
4.2M |
| 2024-02-20 |
27.00 |
27.00 |
26.27 |
26.75 |
3.1M |
| 2024-02-19 |
28.10 |
28.49 |
26.47 |
27.16 |
5.1M |
| 2024-02-08 |
26.49 |
30.04 |
26.02 |
27.71 |
6.2M |
| 2024-02-07 |
24.89 |
26.65 |
24.80 |
26.10 |
4.1M |
| 2024-02-06 |
22.50 |
24.80 |
21.77 |
24.72 |
3.5M |
| 2024-02-05 |
24.15 |
24.46 |
21.50 |
22.78 |
3.9M |
| 2024-02-02 |
25.47 |
25.61 |
23.42 |
24.47 |
3.1M |
| 2024-02-01 |
25.12 |
26.25 |
25.12 |
25.65 |
2.3M |
| 2024-01-31 |
26.71 |
27.24 |
25.28 |
25.35 |
3.1M |
| 2024-01-30 |
27.95 |
28.09 |
26.69 |
26.72 |
2.2M |
| 2024-01-29 |
29.10 |
29.39 |
27.86 |
28.00 |
2.1M |
| 2024-01-26 |
29.86 |
30.10 |
28.88 |
29.09 |
1.8M |
| 2024-01-25 |
29.06 |
30.15 |
28.62 |
29.92 |
2.1M |
| 2024-01-24 |
29.88 |
29.88 |
28.11 |
29.05 |
1.9M |
| 2024-01-23 |
29.10 |
29.86 |
28.51 |
29.24 |
1.8M |
| 2024-01-22 |
30.86 |
31.00 |
28.71 |
29.01 |
2.2M |
| 2024-01-19 |
31.88 |
32.19 |
30.90 |
31.00 |
1.7M |
| 2024-01-18 |
31.34 |
32.02 |
30.70 |
31.86 |
2.4M |
| 2024-01-17 |
32.93 |
32.93 |
31.59 |
31.59 |
1.9M |
| 2024-01-16 |
32.52 |
33.40 |
32.23 |
32.93 |
2.0M |
| 2024-01-15 |
33.26 |
33.32 |
32.60 |
32.81 |
1.6M |
| 2024-01-12 |
33.54 |
34.45 |
33.13 |
33.46 |
1.9M |
| 2024-01-11 |
32.32 |
33.88 |
32.00 |
33.54 |
2.6M |
| 2024-01-10 |
32.45 |
33.16 |
31.80 |
32.34 |
2.0M |
| 2024-01-09 |
31.96 |
33.24 |
31.88 |
32.46 |
2.2M |
| 2024-01-08 |
32.60 |
33.00 |
32.01 |
32.01 |
2.0M |
| 2024-01-05 |
33.51 |
34.13 |
32.53 |
32.67 |
2.7M |
| 2024-01-04 |
34.08 |
34.15 |
33.35 |
33.52 |
2.1M |
| 2024-01-03 |
34.89 |
35.18 |
33.83 |
34.15 |
2.1M |
| 2024-01-02 |
35.50 |
35.69 |
34.77 |
34.97 |
2.1M |