| 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 |
10.13 |
10.17 |
9.72 |
9.72 |
33.5M |
| 2024-12-30 |
9.96 |
10.18 |
9.93 |
10.17 |
30.9M |
| 2024-12-27 |
9.91 |
10.10 |
9.87 |
9.97 |
24.5M |
| 2024-12-26 |
9.96 |
10.00 |
9.88 |
9.93 |
17.5M |
| 2024-12-25 |
10.02 |
10.07 |
9.78 |
9.89 |
21.1M |
| 2024-12-24 |
9.88 |
10.16 |
9.86 |
10.02 |
26.4M |
| 2024-12-23 |
10.11 |
10.19 |
9.84 |
9.86 |
28.6M |
| 2024-12-20 |
10.11 |
10.24 |
10.06 |
10.14 |
23.4M |
| 2024-12-19 |
9.98 |
10.19 |
9.92 |
10.17 |
26.6M |
| 2024-12-18 |
10.21 |
10.31 |
10.07 |
10.09 |
27.6M |
| 2024-12-17 |
10.25 |
10.37 |
10.14 |
10.19 |
30.7M |
| 2024-12-16 |
10.47 |
10.54 |
10.13 |
10.27 |
49.4M |
| 2024-12-13 |
10.75 |
10.76 |
10.41 |
10.52 |
98.1M |
| 2024-12-12 |
10.98 |
10.98 |
10.73 |
10.84 |
56.6M |
| 2024-12-11 |
11.02 |
11.13 |
10.91 |
10.98 |
36.7M |
| 2024-12-10 |
11.40 |
11.47 |
11.05 |
11.07 |
42.4M |
| 2024-12-09 |
11.19 |
11.26 |
10.96 |
11.05 |
28.7M |
| 2024-12-06 |
11.09 |
11.38 |
10.87 |
11.23 |
44.0M |
| 2024-12-05 |
10.96 |
11.13 |
10.92 |
11.07 |
24.9M |
| 2024-12-04 |
11.18 |
11.20 |
10.96 |
11.03 |
35.9M |
| 2024-12-03 |
11.53 |
11.58 |
11.06 |
11.23 |
66.2M |
| 2024-12-02 |
11.50 |
11.63 |
11.40 |
11.60 |
51.4M |
| 2024-11-29 |
11.62 |
11.89 |
11.37 |
11.63 |
54.4M |
| 2024-11-28 |
11.95 |
12.09 |
11.71 |
11.73 |
43.7M |
| 2024-11-27 |
11.62 |
11.95 |
11.22 |
11.95 |
63.0M |
| 2024-11-26 |
12.68 |
12.68 |
11.84 |
11.93 |
74.4M |
| 2024-11-25 |
11.63 |
12.06 |
11.55 |
11.80 |
55.6M |
| 2024-11-22 |
11.96 |
12.17 |
11.41 |
11.41 |
61.6M |
| 2024-11-21 |
11.89 |
12.42 |
11.85 |
11.95 |
64.4M |
| 2024-11-20 |
11.60 |
12.23 |
11.51 |
12.01 |
69.0M |
| 2024-11-19 |
11.18 |
11.61 |
10.79 |
11.58 |
67.1M |
| 2024-11-18 |
11.30 |
11.76 |
11.10 |
11.22 |
56.4M |
| 2024-11-15 |
11.71 |
12.02 |
11.29 |
11.30 |
81.7M |
| 2024-11-14 |
12.91 |
13.14 |
12.09 |
12.09 |
109.3M |
| 2024-11-13 |
12.20 |
13.11 |
12.10 |
13.03 |
144.8M |
| 2024-11-12 |
13.16 |
13.16 |
11.83 |
11.99 |
156.6M |
| 2024-11-11 |
11.05 |
11.99 |
11.01 |
11.96 |
112.4M |
| 2024-11-08 |
11.48 |
11.86 |
11.11 |
11.12 |
85.9M |
| 2024-11-07 |
11.10 |
11.38 |
11.01 |
11.32 |
66.0M |
| 2024-11-06 |
10.97 |
11.55 |
10.96 |
11.09 |
92.6M |
| 2024-11-05 |
10.57 |
11.06 |
10.52 |
10.94 |
72.5M |
| 2024-11-04 |
10.36 |
10.86 |
10.21 |
10.60 |
42.6M |
| 2024-11-01 |
10.76 |
11.08 |
10.35 |
10.35 |
60.1M |
| 2024-10-31 |
10.54 |
11.00 |
10.44 |
10.89 |
64.4M |
| 2024-10-30 |
10.52 |
10.81 |
10.40 |
10.54 |
54.6M |
| 2024-10-29 |
10.76 |
11.11 |
10.71 |
10.74 |
79.2M |
| 2024-10-28 |
10.98 |
11.06 |
10.51 |
10.74 |
87.6M |
| 2024-10-25 |
9.82 |
11.30 |
9.81 |
10.95 |
142.5M |
| 2024-10-24 |
10.18 |
10.18 |
9.73 |
9.74 |
56.9M |
| 2024-10-23 |
9.86 |
10.22 |
9.70 |
10.19 |
81.1M |
| 2024-10-22 |
9.69 |
9.90 |
9.56 |
9.83 |
49.1M |
| 2024-10-21 |
9.58 |
10.12 |
9.58 |
9.75 |
71.1M |
| 2024-10-18 |
8.99 |
9.86 |
8.93 |
9.50 |
73.2M |
| 2024-10-17 |
9.12 |
9.29 |
8.97 |
8.97 |
35.6M |
| 2024-10-16 |
9.14 |
9.24 |
8.96 |
9.03 |
43.6M |
| 2024-10-15 |
9.58 |
9.65 |
9.22 |
9.24 |
50.0M |
| 2024-10-14 |
9.54 |
9.75 |
9.25 |
9.59 |
56.4M |
| 2024-10-11 |
10.29 |
10.33 |
9.35 |
9.52 |
64.9M |
| 2024-10-10 |
10.90 |
11.27 |
10.30 |
10.34 |
80.5M |
| 2024-10-09 |
12.00 |
12.18 |
10.70 |
10.75 |
118.2M |
| 2024-10-08 |
12.35 |
12.35 |
11.00 |
12.35 |
147.3M |
| 2024-09-30 |
9.15 |
10.30 |
9.04 |
10.29 |
114.4M |
| 2024-09-27 |
8.06 |
8.86 |
8.06 |
8.65 |
72.7M |
| 2024-09-26 |
7.53 |
7.88 |
7.48 |
7.88 |
39.9M |
| 2024-09-25 |
7.53 |
7.77 |
7.52 |
7.55 |
52.3M |
| 2024-09-24 |
6.86 |
7.43 |
6.85 |
7.43 |
56.9M |
| 2024-09-23 |
6.81 |
6.89 |
6.73 |
6.83 |
16.2M |
| 2024-09-20 |
6.94 |
6.97 |
6.77 |
6.83 |
22.8M |
| 2024-09-19 |
6.91 |
7.13 |
6.80 |
6.98 |
24.2M |
| 2024-09-18 |
7.08 |
7.12 |
6.78 |
6.87 |
22.5M |
| 2024-09-13 |
7.39 |
7.43 |
7.07 |
7.07 |
24.1M |
| 2024-09-12 |
7.50 |
7.62 |
7.37 |
7.39 |
23.9M |
| 2024-09-11 |
7.27 |
7.57 |
7.21 |
7.52 |
35.3M |
| 2024-09-10 |
7.36 |
7.36 |
7.10 |
7.25 |
20.2M |
| 2024-09-09 |
7.45 |
7.55 |
7.27 |
7.34 |
23.7M |
| 2024-09-06 |
7.78 |
7.79 |
7.45 |
7.48 |
34.8M |
| 2024-09-05 |
7.68 |
7.97 |
7.68 |
7.79 |
40.2M |
| 2024-09-04 |
7.54 |
8.01 |
7.51 |
7.77 |
60.1M |
| 2024-09-03 |
7.31 |
7.61 |
7.25 |
7.57 |
32.8M |
| 2024-09-02 |
7.45 |
7.55 |
7.30 |
7.31 |
19.0M |
| 2024-08-30 |
7.40 |
7.58 |
7.31 |
7.45 |
27.6M |
| 2024-08-29 |
7.07 |
7.53 |
7.05 |
7.39 |
34.5M |
| 2024-08-28 |
7.07 |
7.10 |
6.92 |
7.06 |
11.5M |
| 2024-08-27 |
7.21 |
7.25 |
7.06 |
7.07 |
13.9M |
| 2024-08-26 |
7.14 |
7.40 |
7.12 |
7.26 |
18.1M |
| 2024-08-23 |
7.22 |
7.26 |
7.09 |
7.11 |
13.6M |
| 2024-08-22 |
7.39 |
7.47 |
7.20 |
7.21 |
18.6M |
| 2024-08-21 |
7.30 |
7.46 |
7.26 |
7.35 |
12.0M |
| 2024-08-20 |
7.48 |
7.58 |
7.31 |
7.32 |
10.5M |
| 2024-08-19 |
7.50 |
7.61 |
7.46 |
7.47 |
8.1M |
| 2024-08-16 |
7.69 |
7.73 |
7.48 |
7.50 |
13.5M |
| 2024-08-15 |
7.55 |
7.82 |
7.48 |
7.69 |
15.6M |
| 2024-08-14 |
7.76 |
7.84 |
7.59 |
7.60 |
12.0M |
| 2024-08-13 |
7.68 |
7.88 |
7.60 |
7.78 |
14.6M |
| 2024-08-12 |
7.67 |
7.73 |
7.60 |
7.66 |
8.5M |
| 2024-08-09 |
7.85 |
7.90 |
7.67 |
7.67 |
9.7M |
| 2024-08-08 |
7.80 |
7.87 |
7.67 |
7.81 |
10.8M |
| 2024-08-07 |
7.82 |
7.91 |
7.71 |
7.82 |
13.0M |
| 2024-08-06 |
7.77 |
7.87 |
7.71 |
7.83 |
14.2M |
| 2024-08-05 |
7.78 |
7.99 |
7.67 |
7.67 |
17.2M |
| 2024-08-02 |
7.84 |
8.01 |
7.81 |
7.82 |
14.2M |
| 2024-08-01 |
7.88 |
7.95 |
7.82 |
7.89 |
13.7M |
| 2024-07-31 |
7.55 |
7.91 |
7.47 |
7.91 |
19.3M |
| 2024-07-30 |
7.46 |
7.57 |
7.42 |
7.53 |
9.4M |
| 2024-07-29 |
7.59 |
7.59 |
7.38 |
7.48 |
11.9M |
| 2024-07-26 |
7.42 |
7.65 |
7.41 |
7.57 |
15.3M |
| 2024-07-25 |
7.27 |
7.55 |
7.23 |
7.40 |
20.0M |
| 2024-07-24 |
7.48 |
7.51 |
7.27 |
7.30 |
15.9M |
| 2024-07-23 |
7.76 |
7.81 |
7.46 |
7.47 |
18.0M |
| 2024-07-22 |
7.88 |
7.94 |
7.72 |
7.76 |
16.4M |
| 2024-07-19 |
7.86 |
7.96 |
7.75 |
7.86 |
13.7M |
| 2024-07-18 |
7.90 |
7.94 |
7.73 |
7.88 |
17.4M |
| 2024-07-17 |
7.98 |
8.04 |
7.90 |
7.92 |
12.6M |
| 2024-07-16 |
7.95 |
8.07 |
7.92 |
7.98 |
12.4M |
| 2024-07-15 |
8.05 |
8.09 |
7.93 |
7.95 |
11.8M |
| 2024-07-12 |
8.11 |
8.17 |
8.04 |
8.10 |
14.8M |
| 2024-07-11 |
7.96 |
8.19 |
7.92 |
8.11 |
24.4M |
| 2024-07-10 |
7.79 |
7.99 |
7.72 |
7.78 |
13.6M |
| 2024-07-09 |
7.55 |
7.88 |
7.52 |
7.81 |
21.4M |
| 2024-07-08 |
7.82 |
7.84 |
7.57 |
7.60 |
19.5M |
| 2024-07-05 |
7.90 |
7.92 |
7.77 |
7.87 |
15.7M |
| 2024-07-04 |
8.19 |
8.24 |
7.90 |
7.90 |
17.3M |
| 2024-07-03 |
8.12 |
8.31 |
8.03 |
8.18 |
21.6M |
| 2024-07-02 |
8.19 |
8.22 |
8.07 |
8.11 |
18.0M |
| 2024-07-01 |
8.20 |
8.24 |
8.08 |
8.18 |
15.4M |
| 2024-06-28 |
8.28 |
8.42 |
8.18 |
8.20 |
16.3M |
| 2024-06-27 |
8.40 |
8.48 |
8.27 |
8.28 |
17.6M |
| 2024-06-26 |
8.11 |
8.52 |
8.00 |
8.48 |
25.6M |
| 2024-06-25 |
8.18 |
8.28 |
8.06 |
8.12 |
18.6M |
| 2024-06-24 |
8.53 |
8.53 |
8.13 |
8.16 |
31.0M |
| 2024-06-21 |
8.75 |
8.77 |
8.55 |
8.60 |
17.7M |
| 2024-06-20 |
9.02 |
9.06 |
8.75 |
8.75 |
18.2M |
| 2024-06-19 |
9.18 |
9.19 |
9.02 |
9.04 |
15.2M |
| 2024-06-18 |
9.18 |
9.23 |
9.08 |
9.19 |
15.1M |
| 2024-06-17 |
9.09 |
9.35 |
9.06 |
9.19 |
23.7M |
| 2024-06-14 |
8.93 |
9.17 |
8.82 |
9.14 |
22.7M |
| 2024-06-13 |
9.08 |
9.12 |
8.94 |
8.96 |
19.2M |
| 2024-06-12 |
9.07 |
9.25 |
9.03 |
9.19 |
16.5M |
| 2024-06-11 |
9.00 |
9.13 |
8.85 |
9.11 |
17.9M |
| 2024-06-07 |
9.25 |
9.34 |
9.03 |
9.12 |
22.4M |
| 2024-06-06 |
9.53 |
9.60 |
9.15 |
9.17 |
29.9M |
| 2024-06-05 |
9.51 |
9.74 |
9.49 |
9.53 |
22.6M |
| 2024-06-04 |
9.48 |
9.59 |
9.41 |
9.51 |
21.0M |
| 2024-06-03 |
9.60 |
9.63 |
9.43 |
9.54 |
18.1M |
| 2024-05-31 |
9.58 |
9.82 |
9.58 |
9.59 |
19.6M |
| 2024-05-30 |
9.85 |
9.90 |
9.55 |
9.59 |
31.4M |
| 2024-05-29 |
9.75 |
10.03 |
9.71 |
9.83 |
27.5M |
| 2024-05-28 |
9.88 |
9.91 |
9.70 |
9.71 |
23.7M |
| 2024-05-27 |
10.15 |
10.35 |
9.70 |
9.98 |
38.5M |
| 2024-05-24 |
9.87 |
10.40 |
9.85 |
10.04 |
41.7M |
| 2024-05-23 |
10.22 |
10.24 |
9.91 |
9.94 |
28.5M |
| 2024-05-22 |
9.92 |
10.33 |
9.88 |
10.27 |
44.3M |
| 2024-05-21 |
9.90 |
9.98 |
9.79 |
9.94 |
22.3M |
| 2024-05-20 |
9.96 |
10.12 |
9.89 |
9.91 |
27.7M |
| 2024-05-17 |
9.74 |
9.99 |
9.67 |
9.98 |
27.0M |
| 2024-05-16 |
9.78 |
9.87 |
9.72 |
9.74 |
19.0M |
| 2024-05-15 |
9.86 |
9.99 |
9.76 |
9.77 |
21.4M |
| 2024-05-14 |
9.95 |
10.05 |
9.76 |
9.81 |
28.5M |
| 2024-05-13 |
10.08 |
10.08 |
9.84 |
9.86 |
36.0M |
| 2024-05-10 |
10.46 |
10.58 |
10.21 |
10.25 |
40.6M |
| 2024-05-09 |
10.38 |
10.82 |
10.35 |
10.56 |
55.1M |
| 2024-05-08 |
10.44 |
10.45 |
10.12 |
10.16 |
33.4M |
| 2024-05-07 |
10.40 |
10.59 |
10.40 |
10.51 |
36.1M |
| 2024-05-06 |
10.51 |
10.68 |
10.42 |
10.46 |
42.3M |
| 2024-04-30 |
10.58 |
10.58 |
10.23 |
10.25 |
41.8M |
| 2024-04-29 |
9.95 |
10.65 |
9.92 |
10.58 |
82.9M |
| 2024-04-26 |
9.70 |
9.97 |
9.63 |
9.90 |
47.8M |
| 2024-04-25 |
9.33 |
9.94 |
9.32 |
9.80 |
60.3M |
| 2024-04-24 |
9.42 |
9.45 |
9.20 |
9.41 |
40.2M |
| 2024-04-23 |
9.70 |
9.78 |
9.41 |
9.43 |
44.8M |
| 2024-04-22 |
9.90 |
10.01 |
9.62 |
9.66 |
55.6M |
| 2024-04-19 |
10.11 |
10.59 |
9.74 |
10.14 |
83.1M |
| 2024-04-18 |
11.05 |
11.06 |
10.21 |
10.39 |
119.8M |
| 2024-04-17 |
11.35 |
11.78 |
11.31 |
11.65 |
50.3M |
| 2024-04-16 |
11.86 |
12.13 |
11.05 |
11.08 |
67.7M |
| 2024-04-15 |
11.51 |
12.66 |
11.51 |
12.19 |
87.0M |
| 2024-04-12 |
12.23 |
12.25 |
11.51 |
11.52 |
65.9M |
| 2024-04-11 |
12.10 |
12.54 |
11.80 |
12.30 |
84.3M |
| 2024-04-10 |
12.01 |
12.03 |
11.53 |
11.65 |
27.4M |
| 2024-04-09 |
11.18 |
12.07 |
11.18 |
11.92 |
46.2M |
| 2024-04-08 |
11.58 |
12.02 |
11.28 |
11.30 |
34.7M |
| 2024-04-03 |
12.07 |
12.33 |
11.73 |
11.80 |
48.3M |
| 2024-04-02 |
11.55 |
12.04 |
11.42 |
11.91 |
40.2M |
| 2024-04-01 |
11.12 |
11.58 |
11.12 |
11.55 |
30.1M |
| 2024-03-29 |
11.03 |
11.26 |
10.93 |
11.08 |
19.2M |
| 2024-03-28 |
10.94 |
11.26 |
10.91 |
11.07 |
21.1M |
| 2024-03-27 |
11.50 |
11.62 |
10.95 |
10.95 |
23.9M |
| 2024-03-26 |
11.07 |
11.85 |
11.07 |
11.61 |
36.6M |
| 2024-03-25 |
11.42 |
11.46 |
11.03 |
11.05 |
25.7M |
| 2024-03-22 |
11.91 |
11.97 |
11.45 |
11.46 |
26.5M |
| 2024-03-21 |
12.18 |
12.23 |
11.81 |
11.94 |
23.3M |
| 2024-03-20 |
12.17 |
12.33 |
12.01 |
12.14 |
19.6M |
| 2024-03-19 |
12.40 |
12.43 |
12.16 |
12.17 |
22.8M |
| 2024-03-18 |
12.38 |
12.52 |
12.24 |
12.45 |
24.5M |
| 2024-03-15 |
12.20 |
12.23 |
11.89 |
12.18 |
23.8M |
| 2024-03-14 |
12.46 |
12.65 |
12.12 |
12.22 |
22.6M |
| 2024-03-13 |
12.58 |
12.73 |
12.43 |
12.58 |
22.5M |
| 2024-03-12 |
12.65 |
12.82 |
12.45 |
12.73 |
39.1M |
| 2024-03-11 |
11.89 |
12.83 |
11.89 |
12.68 |
50.0M |
| 2024-03-08 |
11.78 |
11.98 |
11.58 |
11.78 |
17.2M |
| 2024-03-07 |
12.29 |
12.35 |
11.78 |
11.78 |
18.6M |
| 2024-03-06 |
12.02 |
12.46 |
11.93 |
12.19 |
15.3M |
| 2024-03-05 |
12.17 |
12.21 |
12.02 |
12.09 |
17.9M |
| 2024-03-04 |
12.34 |
12.55 |
12.20 |
12.32 |
16.1M |
| 2024-03-01 |
12.38 |
12.53 |
12.24 |
12.39 |
20.3M |
| 2024-02-29 |
11.80 |
12.47 |
11.79 |
12.26 |
34.1M |
| 2024-02-28 |
12.38 |
12.87 |
11.95 |
11.97 |
36.3M |
| 2024-02-27 |
12.03 |
12.30 |
11.92 |
12.30 |
21.6M |
| 2024-02-26 |
12.10 |
12.23 |
11.91 |
12.04 |
22.0M |
| 2024-02-23 |
12.00 |
12.20 |
11.86 |
12.08 |
24.0M |
| 2024-02-22 |
11.91 |
12.15 |
11.86 |
12.08 |
16.1M |
| 2024-02-21 |
11.88 |
12.38 |
11.79 |
11.97 |
21.3M |
| 2024-02-20 |
12.00 |
12.11 |
11.78 |
11.94 |
16.4M |
| 2024-02-19 |
12.60 |
12.66 |
12.02 |
12.13 |
27.1M |
| 2024-02-08 |
12.14 |
13.16 |
12.05 |
12.46 |
37.1M |
| 2024-02-07 |
10.96 |
12.16 |
10.88 |
12.15 |
41.5M |
| 2024-02-06 |
9.75 |
10.98 |
9.65 |
10.98 |
31.9M |
| 2024-02-05 |
10.04 |
10.38 |
9.13 |
9.85 |
32.3M |
| 2024-02-02 |
10.58 |
10.73 |
9.81 |
10.14 |
22.8M |
| 2024-02-01 |
10.74 |
10.95 |
10.54 |
10.61 |
20.1M |
| 2024-01-31 |
10.92 |
11.30 |
10.88 |
10.88 |
22.6M |
| 2024-01-30 |
11.31 |
11.45 |
10.90 |
10.92 |
17.0M |
| 2024-01-29 |
11.90 |
12.01 |
11.31 |
11.35 |
18.5M |
| 2024-01-26 |
12.20 |
12.40 |
11.90 |
11.91 |
16.6M |
| 2024-01-25 |
11.93 |
12.30 |
11.76 |
12.26 |
16.9M |
| 2024-01-24 |
12.20 |
12.32 |
11.57 |
11.99 |
22.3M |
| 2024-01-23 |
12.10 |
12.48 |
11.88 |
12.12 |
17.5M |
| 2024-01-22 |
13.09 |
13.12 |
12.05 |
12.21 |
23.6M |
| 2024-01-19 |
13.48 |
13.75 |
13.17 |
13.17 |
12.2M |
| 2024-01-18 |
13.33 |
13.55 |
13.08 |
13.51 |
15.4M |
| 2024-01-17 |
14.01 |
14.02 |
13.45 |
13.45 |
16.5M |
| 2024-01-16 |
14.07 |
14.29 |
13.86 |
14.07 |
12.8M |
| 2024-01-15 |
14.28 |
14.32 |
13.98 |
14.07 |
10.9M |
| 2024-01-12 |
14.23 |
14.60 |
14.16 |
14.32 |
16.8M |
| 2024-01-11 |
13.88 |
14.50 |
13.73 |
14.23 |
21.5M |
| 2024-01-10 |
13.73 |
14.15 |
13.50 |
13.81 |
16.2M |
| 2024-01-09 |
13.90 |
14.25 |
13.66 |
13.82 |
16.4M |
| 2024-01-08 |
14.31 |
14.67 |
13.80 |
13.85 |
18.6M |
| 2024-01-05 |
14.50 |
14.98 |
14.34 |
14.40 |
16.1M |
| 2024-01-04 |
15.01 |
15.05 |
14.51 |
14.61 |
16.1M |
| 2024-01-03 |
15.00 |
15.16 |
14.87 |
15.02 |
14.3M |
| 2024-01-02 |
15.39 |
15.42 |
15.03 |
15.03 |
15.3M |