| 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 |
15.50 |
16.03 |
15.14 |
15.41 |
4.6M |
| 2024-12-30 |
15.78 |
15.92 |
15.30 |
15.48 |
4.0M |
| 2024-12-27 |
16.00 |
16.41 |
15.76 |
15.88 |
4.5M |
| 2024-12-26 |
15.66 |
16.28 |
15.50 |
15.90 |
3.3M |
| 2024-12-25 |
16.61 |
16.65 |
15.65 |
15.83 |
4.8M |
| 2024-12-24 |
16.77 |
17.09 |
16.21 |
16.61 |
5.3M |
| 2024-12-23 |
17.30 |
17.41 |
16.70 |
16.97 |
7.5M |
| 2024-12-20 |
16.81 |
17.90 |
16.57 |
17.30 |
12.2M |
| 2024-12-19 |
15.91 |
16.99 |
15.78 |
16.85 |
7.0M |
| 2024-12-18 |
16.63 |
16.74 |
16.00 |
16.12 |
6.9M |
| 2024-12-17 |
16.87 |
17.22 |
16.52 |
16.54 |
5.7M |
| 2024-12-16 |
17.68 |
17.68 |
16.25 |
17.03 |
7.1M |
| 2024-12-13 |
17.63 |
18.16 |
17.58 |
17.66 |
6.5M |
| 2024-12-12 |
17.70 |
17.95 |
17.51 |
17.84 |
7.0M |
| 2024-12-11 |
17.86 |
18.12 |
17.63 |
17.87 |
9.5M |
| 2024-12-10 |
19.40 |
19.40 |
17.92 |
18.02 |
20.8M |
| 2024-12-09 |
19.48 |
19.48 |
18.25 |
18.76 |
15.1M |
| 2024-12-06 |
16.99 |
18.76 |
16.83 |
18.76 |
16.1M |
| 2024-12-05 |
17.07 |
17.30 |
16.50 |
17.05 |
9.4M |
| 2024-12-04 |
17.70 |
17.85 |
16.73 |
17.00 |
8.3M |
| 2024-12-03 |
17.23 |
17.67 |
17.19 |
17.60 |
8.0M |
| 2024-12-02 |
17.47 |
17.66 |
17.06 |
17.19 |
7.6M |
| 2024-11-29 |
17.47 |
17.74 |
17.00 |
17.43 |
8.6M |
| 2024-11-28 |
18.80 |
19.10 |
17.80 |
17.80 |
9.9M |
| 2024-11-27 |
17.93 |
18.39 |
17.47 |
18.28 |
6.5M |
| 2024-11-26 |
17.95 |
18.47 |
17.90 |
18.10 |
7.2M |
| 2024-11-25 |
16.96 |
18.18 |
16.96 |
17.90 |
9.5M |
| 2024-11-22 |
17.84 |
18.03 |
17.12 |
17.33 |
6.3M |
| 2024-11-21 |
17.67 |
18.34 |
17.60 |
17.84 |
8.4M |
| 2024-11-20 |
16.88 |
17.85 |
16.60 |
17.75 |
9.6M |
| 2024-11-19 |
16.40 |
16.91 |
15.90 |
16.87 |
7.7M |
| 2024-11-18 |
17.30 |
17.70 |
16.05 |
16.30 |
10.9M |
| 2024-11-15 |
18.34 |
18.54 |
17.44 |
17.44 |
12.6M |
| 2024-11-14 |
18.68 |
19.46 |
18.30 |
18.52 |
12.9M |
| 2024-11-13 |
18.63 |
19.18 |
17.84 |
18.90 |
15.4M |
| 2024-11-12 |
19.40 |
19.97 |
18.35 |
18.50 |
23.4M |
| 2024-11-11 |
22.03 |
22.54 |
20.36 |
20.36 |
16.3M |
| 2024-11-08 |
20.99 |
23.18 |
20.99 |
22.62 |
17.5M |
| 2024-11-07 |
19.41 |
21.80 |
19.41 |
21.45 |
22.6M |
| 2024-11-06 |
18.60 |
20.51 |
17.77 |
19.84 |
26.3M |
| 2024-11-05 |
19.25 |
19.79 |
18.72 |
18.86 |
18.3M |
| 2024-11-04 |
18.45 |
19.29 |
18.01 |
19.00 |
18.0M |
| 2024-11-01 |
18.94 |
20.11 |
18.18 |
18.46 |
22.8M |
| 2024-10-31 |
18.62 |
20.11 |
18.62 |
19.09 |
23.5M |
| 2024-10-30 |
17.05 |
18.50 |
17.00 |
18.42 |
22.4M |
| 2024-10-29 |
18.29 |
18.73 |
17.46 |
17.57 |
25.1M |
| 2024-10-28 |
19.20 |
19.75 |
17.84 |
18.29 |
37.6M |
| 2024-10-25 |
17.46 |
18.88 |
17.36 |
18.88 |
27.6M |
| 2024-10-24 |
16.49 |
17.29 |
16.49 |
17.16 |
23.5M |
| 2024-10-23 |
16.67 |
18.27 |
16.62 |
17.21 |
46.9M |
| 2024-10-22 |
15.02 |
16.61 |
14.60 |
16.61 |
22.3M |
| 2024-10-21 |
13.99 |
15.10 |
13.99 |
15.10 |
29.5M |
| 2024-10-18 |
13.00 |
14.08 |
13.00 |
13.73 |
15.9M |
| 2024-10-17 |
13.44 |
13.81 |
13.16 |
13.24 |
13.1M |
| 2024-10-16 |
13.00 |
13.96 |
12.36 |
13.79 |
19.9M |
| 2024-10-15 |
13.46 |
13.97 |
13.20 |
13.34 |
17.1M |
| 2024-10-14 |
13.40 |
14.27 |
13.04 |
14.02 |
27.0M |
| 2024-10-11 |
14.99 |
16.95 |
14.34 |
14.34 |
39.5M |
| 2024-10-10 |
15.00 |
15.93 |
14.87 |
15.93 |
29.7M |
| 2024-10-09 |
12.99 |
14.48 |
12.30 |
14.48 |
15.5M |
| 2024-10-08 |
14.18 |
14.18 |
12.43 |
13.16 |
18.2M |
| 2024-09-30 |
12.18 |
12.89 |
11.92 |
12.89 |
12.4M |
| 2024-09-27 |
11.35 |
11.90 |
11.18 |
11.72 |
8.8M |
| 2024-09-26 |
10.78 |
11.79 |
10.78 |
11.33 |
11.7M |
| 2024-09-25 |
10.88 |
11.08 |
10.66 |
10.79 |
7.8M |
| 2024-09-24 |
10.65 |
10.91 |
10.44 |
10.85 |
6.8M |
| 2024-09-23 |
10.57 |
10.78 |
10.34 |
10.68 |
4.7M |
| 2024-09-20 |
10.61 |
10.71 |
10.46 |
10.57 |
4.3M |
| 2024-09-19 |
10.83 |
10.86 |
10.30 |
10.74 |
7.3M |
| 2024-09-18 |
10.52 |
10.78 |
10.25 |
10.78 |
6.1M |
| 2024-09-13 |
10.91 |
10.99 |
10.38 |
10.67 |
7.9M |
| 2024-09-12 |
10.90 |
10.98 |
10.60 |
10.85 |
9.3M |
| 2024-09-11 |
11.11 |
11.13 |
10.66 |
10.77 |
14.2M |
| 2024-09-10 |
10.22 |
11.31 |
10.18 |
11.31 |
10.6M |
| 2024-09-09 |
10.20 |
10.45 |
9.80 |
10.28 |
8.7M |
| 2024-09-06 |
11.04 |
11.16 |
10.19 |
10.21 |
14.4M |
| 2024-09-05 |
11.58 |
12.02 |
11.20 |
11.32 |
20.3M |
| 2024-09-04 |
10.10 |
10.93 |
10.03 |
10.93 |
7.8M |
| 2024-09-03 |
9.60 |
9.95 |
9.52 |
9.94 |
3.3M |
| 2024-09-02 |
9.71 |
9.96 |
9.62 |
9.65 |
3.4M |
| 2024-08-30 |
9.64 |
9.94 |
9.56 |
9.80 |
4.6M |
| 2024-08-29 |
9.30 |
9.93 |
9.26 |
9.73 |
5.3M |
| 2024-08-28 |
9.09 |
9.60 |
9.09 |
9.37 |
3.4M |
| 2024-08-27 |
9.40 |
9.45 |
9.15 |
9.20 |
2.8M |
| 2024-08-26 |
9.13 |
9.67 |
9.13 |
9.51 |
4.3M |
| 2024-08-23 |
9.04 |
9.27 |
8.90 |
9.19 |
4.0M |
| 2024-08-22 |
9.43 |
9.55 |
9.08 |
9.08 |
4.7M |
| 2024-08-21 |
9.29 |
9.57 |
9.20 |
9.48 |
5.5M |
| 2024-08-20 |
9.60 |
9.65 |
9.20 |
9.29 |
5.7M |
| 2024-08-19 |
9.79 |
9.83 |
9.53 |
9.54 |
7.1M |
| 2024-08-16 |
11.00 |
11.07 |
9.80 |
10.01 |
12.2M |
| 2024-08-15 |
11.45 |
11.65 |
10.59 |
10.89 |
14.8M |
| 2024-08-14 |
11.43 |
12.39 |
11.21 |
11.76 |
16.5M |
| 2024-08-13 |
10.69 |
11.91 |
10.65 |
11.71 |
17.2M |
| 2024-08-12 |
10.80 |
11.45 |
10.55 |
10.83 |
13.3M |
| 2024-08-09 |
9.93 |
11.15 |
9.50 |
11.15 |
14.1M |
| 2024-08-08 |
10.13 |
11.40 |
10.00 |
10.14 |
17.1M |
| 2024-08-07 |
9.35 |
10.36 |
8.98 |
10.36 |
9.9M |
| 2024-08-06 |
9.98 |
10.20 |
9.15 |
9.42 |
14.3M |
| 2024-08-05 |
8.79 |
9.63 |
8.77 |
9.63 |
4.9M |
| 2024-08-02 |
9.06 |
9.11 |
8.71 |
8.75 |
2.7M |
| 2024-08-01 |
9.01 |
9.56 |
9.01 |
9.08 |
3.9M |
| 2024-07-31 |
8.49 |
9.11 |
8.49 |
9.11 |
3.4M |
| 2024-07-30 |
8.27 |
8.67 |
8.12 |
8.47 |
3.1M |
| 2024-07-29 |
8.29 |
8.40 |
8.14 |
8.27 |
1.9M |
| 2024-07-26 |
8.21 |
8.47 |
8.15 |
8.28 |
1.9M |
| 2024-07-25 |
8.14 |
8.31 |
8.00 |
8.12 |
1.6M |
| 2024-07-24 |
8.32 |
8.43 |
8.12 |
8.16 |
1.9M |
| 2024-07-23 |
8.49 |
8.87 |
8.43 |
8.44 |
2.0M |
| 2024-07-22 |
8.27 |
8.60 |
8.18 |
8.51 |
1.8M |
| 2024-07-19 |
8.19 |
8.35 |
8.03 |
8.24 |
1.0M |
| 2024-07-18 |
8.24 |
8.33 |
7.98 |
8.21 |
1.6M |
| 2024-07-17 |
8.49 |
8.55 |
8.25 |
8.30 |
1.8M |
| 2024-07-16 |
8.55 |
8.60 |
8.42 |
8.49 |
1.0M |
| 2024-07-15 |
8.75 |
8.76 |
8.44 |
8.50 |
1.4M |
| 2024-07-12 |
8.94 |
9.12 |
8.76 |
8.82 |
1.7M |
| 2024-07-11 |
8.39 |
8.96 |
8.39 |
8.94 |
2.2M |
| 2024-07-10 |
8.47 |
8.60 |
8.32 |
8.36 |
1.3M |
| 2024-07-09 |
8.93 |
8.99 |
8.26 |
8.53 |
1.9M |
| 2024-07-08 |
8.86 |
8.92 |
8.50 |
8.51 |
1.3M |
| 2024-07-05 |
8.65 |
8.92 |
8.47 |
8.88 |
1.3M |
| 2024-07-04 |
9.06 |
9.15 |
8.60 |
8.62 |
1.6M |
| 2024-07-03 |
9.15 |
9.20 |
9.01 |
9.02 |
1.0M |
| 2024-07-02 |
9.02 |
9.12 |
8.89 |
9.11 |
1.1M |
| 2024-07-01 |
9.02 |
9.15 |
8.70 |
9.00 |
1.5M |
| 2024-06-28 |
8.99 |
9.17 |
8.88 |
8.95 |
1.1M |
| 2024-06-27 |
9.11 |
9.28 |
8.97 |
8.97 |
1.3M |
| 2024-06-26 |
8.74 |
9.28 |
8.50 |
9.20 |
2.0M |
| 2024-06-25 |
8.53 |
8.86 |
8.52 |
8.75 |
1.8M |
| 2024-06-24 |
8.88 |
8.99 |
8.40 |
8.50 |
2.2M |
| 2024-06-21 |
9.01 |
9.13 |
8.85 |
8.99 |
1.7M |
| 2024-06-20 |
9.35 |
9.39 |
8.94 |
8.99 |
2.0M |
| 2024-06-19 |
9.36 |
9.58 |
9.28 |
9.35 |
1.5M |
| 2024-06-18 |
9.00 |
9.45 |
8.90 |
9.41 |
2.0M |
| 2024-06-17 |
9.06 |
9.25 |
8.99 |
9.04 |
1.5M |
| 2024-06-14 |
9.29 |
9.40 |
9.20 |
9.26 |
1.3M |
| 2024-06-13 |
9.55 |
9.60 |
9.34 |
9.37 |
1.5M |
| 2024-06-12 |
9.45 |
9.64 |
9.41 |
9.51 |
2.5M |
| 2024-06-11 |
9.51 |
9.55 |
9.12 |
9.48 |
2.0M |
| 2024-06-07 |
9.27 |
9.70 |
9.18 |
9.50 |
2.8M |
| 2024-06-06 |
9.57 |
9.78 |
9.21 |
9.41 |
3.7M |
| 2024-06-05 |
10.13 |
10.13 |
9.51 |
9.57 |
2.3M |
| 2024-06-04 |
10.20 |
10.24 |
9.59 |
9.74 |
3.0M |
| 2024-06-03 |
10.67 |
10.72 |
10.09 |
10.19 |
2.5M |
| 2024-05-31 |
10.70 |
10.76 |
10.36 |
10.63 |
2.5M |
| 2024-05-30 |
10.70 |
10.82 |
10.38 |
10.41 |
2.9M |
| 2024-05-29 |
10.63 |
10.85 |
10.40 |
10.71 |
3.3M |
| 2024-05-28 |
10.79 |
10.88 |
10.57 |
10.63 |
1.2M |
| 2024-05-27 |
10.96 |
11.10 |
10.60 |
10.80 |
1.5M |
| 2024-05-24 |
10.86 |
11.08 |
10.80 |
10.93 |
1.1M |
| 2024-05-23 |
11.23 |
11.27 |
10.90 |
10.94 |
1.3M |
| 2024-05-22 |
11.26 |
11.47 |
11.23 |
11.34 |
1.3M |
| 2024-05-21 |
11.63 |
11.71 |
11.20 |
11.27 |
1.9M |
| 2024-05-20 |
11.34 |
11.68 |
11.31 |
11.60 |
1.9M |
| 2024-05-17 |
11.06 |
11.34 |
10.98 |
11.34 |
1.4M |
| 2024-05-16 |
11.05 |
11.27 |
10.98 |
11.05 |
1.5M |
| 2024-05-15 |
10.96 |
11.25 |
10.85 |
11.02 |
1.3M |
| 2024-05-14 |
10.96 |
11.26 |
10.93 |
11.07 |
1.4M |
| 2024-05-13 |
11.25 |
11.33 |
10.85 |
10.93 |
1.7M |
| 2024-05-10 |
11.71 |
11.85 |
11.25 |
11.35 |
1.8M |
| 2024-05-09 |
11.43 |
11.80 |
11.43 |
11.73 |
2.4M |
| 2024-05-08 |
11.58 |
11.58 |
11.18 |
11.33 |
2.5M |
| 2024-05-07 |
11.66 |
11.69 |
11.38 |
11.67 |
2.6M |
| 2024-05-06 |
10.94 |
11.54 |
10.94 |
11.47 |
3.0M |
| 2024-04-30 |
11.14 |
11.17 |
10.66 |
10.75 |
2.2M |
| 2024-04-29 |
10.71 |
11.18 |
10.71 |
11.07 |
2.2M |
| 2024-04-26 |
10.53 |
10.91 |
10.26 |
10.79 |
2.4M |
| 2024-04-25 |
10.15 |
10.78 |
10.15 |
10.53 |
2.7M |
| 2024-04-24 |
10.03 |
10.33 |
9.86 |
10.25 |
2.1M |
| 2024-04-23 |
9.91 |
10.10 |
9.88 |
9.98 |
1.9M |
| 2024-04-22 |
10.02 |
10.23 |
9.64 |
9.89 |
3.0M |
| 2024-04-19 |
10.14 |
10.43 |
10.08 |
10.20 |
2.9M |
| 2024-04-18 |
10.19 |
10.37 |
9.88 |
10.22 |
4.4M |
| 2024-04-17 |
9.70 |
10.26 |
9.70 |
10.20 |
6.6M |
| 2024-04-16 |
10.18 |
10.48 |
10.00 |
10.00 |
4.2M |
| 2024-04-15 |
12.43 |
12.46 |
11.11 |
11.11 |
3.8M |
| 2024-04-12 |
12.38 |
12.57 |
12.15 |
12.34 |
3.3M |
| 2024-04-11 |
12.37 |
12.70 |
12.05 |
12.38 |
4.6M |
| 2024-04-10 |
12.98 |
13.20 |
12.37 |
12.58 |
5.4M |
| 2024-04-09 |
12.70 |
13.04 |
12.66 |
12.90 |
6.3M |
| 2024-04-08 |
13.48 |
13.62 |
12.59 |
12.73 |
11.3M |
| 2024-04-03 |
13.77 |
14.98 |
13.50 |
13.69 |
14.9M |
| 2024-04-02 |
12.42 |
13.65 |
12.36 |
13.65 |
6.2M |
| 2024-04-01 |
11.97 |
12.52 |
11.88 |
12.41 |
3.0M |
| 2024-03-29 |
11.74 |
11.90 |
11.65 |
11.88 |
2.0M |
| 2024-03-28 |
11.19 |
11.68 |
11.19 |
11.60 |
2.4M |
| 2024-03-27 |
11.80 |
11.83 |
11.18 |
11.25 |
2.6M |
| 2024-03-26 |
11.62 |
12.09 |
11.16 |
11.86 |
3.8M |
| 2024-03-25 |
11.94 |
12.11 |
11.51 |
11.63 |
2.3M |
| 2024-03-22 |
12.37 |
12.55 |
11.86 |
12.02 |
2.3M |
| 2024-03-21 |
12.44 |
12.56 |
12.10 |
12.35 |
2.7M |
| 2024-03-20 |
12.15 |
12.29 |
12.03 |
12.28 |
1.7M |
| 2024-03-19 |
12.10 |
12.28 |
11.96 |
12.15 |
2.2M |
| 2024-03-18 |
11.88 |
12.14 |
11.76 |
12.14 |
2.6M |
| 2024-03-15 |
11.49 |
11.88 |
11.30 |
11.84 |
3.0M |
| 2024-03-14 |
11.41 |
11.62 |
11.20 |
11.43 |
2.3M |
| 2024-03-13 |
11.43 |
11.48 |
11.20 |
11.46 |
2.4M |
| 2024-03-12 |
11.37 |
11.58 |
11.06 |
11.33 |
2.9M |
| 2024-03-11 |
10.71 |
11.48 |
10.71 |
11.40 |
3.9M |
| 2024-03-08 |
10.88 |
10.94 |
10.50 |
10.71 |
1.6M |
| 2024-03-07 |
10.63 |
11.17 |
10.59 |
10.72 |
2.6M |
| 2024-03-06 |
10.52 |
10.73 |
10.37 |
10.58 |
1.9M |
| 2024-03-05 |
10.85 |
10.92 |
10.46 |
10.52 |
1.9M |
| 2024-03-04 |
11.00 |
11.17 |
10.55 |
10.85 |
2.0M |
| 2024-03-01 |
10.91 |
11.19 |
10.83 |
11.00 |
2.1M |
| 2024-02-29 |
10.04 |
10.90 |
10.03 |
10.88 |
3.3M |
| 2024-02-28 |
11.69 |
12.05 |
10.53 |
10.53 |
5.3M |
| 2024-02-27 |
11.44 |
11.70 |
11.20 |
11.70 |
3.4M |
| 2024-02-26 |
11.00 |
11.75 |
11.00 |
11.44 |
4.7M |
| 2024-02-23 |
10.90 |
10.96 |
10.43 |
10.92 |
4.2M |
| 2024-02-22 |
10.48 |
10.78 |
10.05 |
10.63 |
5.6M |
| 2024-02-21 |
9.58 |
10.48 |
9.58 |
10.48 |
2.5M |
| 2024-02-20 |
9.23 |
9.58 |
9.01 |
9.53 |
3.0M |
| 2024-02-19 |
8.89 |
9.50 |
8.86 |
9.23 |
4.2M |
| 2024-02-08 |
8.01 |
8.90 |
7.70 |
8.82 |
4.9M |
| 2024-02-07 |
9.00 |
9.00 |
8.12 |
8.13 |
6.8M |
| 2024-02-06 |
9.02 |
9.80 |
9.01 |
9.02 |
5.1M |
| 2024-02-05 |
10.68 |
11.10 |
10.01 |
10.01 |
1.3M |
| 2024-02-02 |
12.04 |
12.28 |
10.82 |
11.12 |
3.0M |
| 2024-02-01 |
12.52 |
12.52 |
11.80 |
12.02 |
2.2M |
| 2024-01-31 |
13.36 |
13.43 |
12.32 |
12.46 |
2.5M |
| 2024-01-30 |
13.52 |
13.75 |
13.23 |
13.33 |
2.0M |
| 2024-01-29 |
14.93 |
14.94 |
13.80 |
13.91 |
3.7M |
| 2024-01-26 |
14.15 |
15.40 |
14.15 |
14.98 |
4.2M |
| 2024-01-25 |
14.05 |
14.35 |
13.74 |
14.31 |
2.6M |
| 2024-01-24 |
13.95 |
14.65 |
13.40 |
13.91 |
3.1M |
| 2024-01-23 |
13.80 |
13.89 |
13.10 |
13.66 |
2.8M |
| 2024-01-22 |
15.20 |
15.41 |
14.02 |
14.02 |
4.1M |
| 2024-01-19 |
15.82 |
16.22 |
15.55 |
15.58 |
4.3M |
| 2024-01-18 |
15.64 |
16.98 |
15.53 |
16.07 |
6.6M |
| 2024-01-17 |
16.61 |
16.65 |
15.75 |
15.75 |
4.3M |
| 2024-01-16 |
17.00 |
17.09 |
16.35 |
16.84 |
6.8M |
| 2024-01-15 |
16.76 |
18.60 |
16.55 |
17.25 |
6.8M |
| 2024-01-12 |
16.46 |
16.98 |
16.33 |
16.91 |
2.6M |
| 2024-01-11 |
16.06 |
16.54 |
15.94 |
16.47 |
1.1M |
| 2024-01-10 |
16.19 |
16.26 |
15.73 |
16.03 |
1.1M |
| 2024-01-09 |
15.82 |
16.25 |
15.74 |
16.11 |
1.2M |
| 2024-01-08 |
16.17 |
16.28 |
15.81 |
15.85 |
1.2M |
| 2024-01-05 |
16.30 |
16.70 |
15.99 |
16.16 |
1.0M |
| 2024-01-04 |
16.35 |
16.46 |
16.28 |
16.41 |
1.1M |
| 2024-01-03 |
16.69 |
16.69 |
16.33 |
16.46 |
0.9M |
| 2024-01-02 |
16.57 |
16.74 |
16.39 |
16.69 |
1.3M |