| 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 |
27.56 |
28.20 |
26.93 |
27.06 |
1.3M |
| 2024-12-30 |
28.20 |
28.66 |
27.54 |
27.89 |
1.4M |
| 2024-12-27 |
28.21 |
28.59 |
27.96 |
28.22 |
0.9M |
| 2024-12-26 |
27.90 |
28.70 |
27.63 |
28.19 |
1.1M |
| 2024-12-25 |
28.66 |
28.66 |
27.88 |
27.90 |
1.4M |
| 2024-12-24 |
28.68 |
29.00 |
28.00 |
28.60 |
1.5M |
| 2024-12-23 |
29.75 |
30.02 |
28.54 |
28.54 |
2.2M |
| 2024-12-20 |
29.47 |
30.48 |
29.21 |
30.11 |
1.9M |
| 2024-12-19 |
28.27 |
29.78 |
28.09 |
29.48 |
2.0M |
| 2024-12-18 |
28.87 |
28.92 |
28.17 |
28.54 |
1.1M |
| 2024-12-17 |
29.50 |
29.70 |
28.50 |
28.51 |
2.4M |
| 2024-12-16 |
30.06 |
30.17 |
29.20 |
29.50 |
2.0M |
| 2024-12-13 |
30.60 |
30.60 |
29.88 |
29.91 |
2.0M |
| 2024-12-12 |
30.44 |
30.74 |
30.11 |
30.60 |
1.4M |
| 2024-12-11 |
30.62 |
31.09 |
30.35 |
30.46 |
2.0M |
| 2024-12-10 |
31.38 |
31.50 |
30.41 |
30.62 |
2.9M |
| 2024-12-09 |
31.48 |
31.68 |
30.09 |
30.50 |
5.2M |
| 2024-12-06 |
32.06 |
32.30 |
31.23 |
31.83 |
2.2M |
| 2024-12-05 |
31.62 |
32.70 |
31.62 |
32.07 |
2.0M |
| 2024-12-04 |
32.55 |
32.95 |
31.77 |
32.00 |
2.7M |
| 2024-12-03 |
31.65 |
32.59 |
31.30 |
32.55 |
3.6M |
| 2024-12-02 |
31.05 |
32.45 |
31.02 |
31.61 |
3.7M |
| 2024-11-29 |
30.59 |
31.68 |
30.47 |
31.00 |
2.6M |
| 2024-11-28 |
31.00 |
32.00 |
30.63 |
30.72 |
2.6M |
| 2024-11-27 |
31.18 |
31.55 |
30.08 |
31.11 |
2.3M |
| 2024-11-26 |
30.79 |
31.47 |
30.39 |
30.97 |
2.1M |
| 2024-11-25 |
30.96 |
31.75 |
30.16 |
30.72 |
3.0M |
| 2024-11-22 |
32.10 |
32.45 |
31.00 |
31.05 |
5.0M |
| 2024-11-21 |
33.74 |
33.74 |
32.00 |
32.31 |
6.0M |
| 2024-11-20 |
32.71 |
33.75 |
31.84 |
33.73 |
9.4M |
| 2024-11-19 |
30.86 |
33.00 |
30.19 |
32.90 |
11.6M |
| 2024-11-18 |
29.99 |
31.81 |
27.81 |
31.45 |
11.8M |
| 2024-11-15 |
28.29 |
31.17 |
28.10 |
29.74 |
7.5M |
| 2024-11-14 |
29.43 |
29.54 |
28.19 |
28.38 |
2.1M |
| 2024-11-13 |
29.15 |
29.77 |
28.78 |
29.49 |
2.1M |
| 2024-11-12 |
29.55 |
30.63 |
29.33 |
29.52 |
4.1M |
| 2024-11-11 |
28.98 |
29.70 |
28.82 |
29.57 |
3.2M |
| 2024-11-08 |
28.52 |
29.58 |
28.52 |
29.07 |
4.5M |
| 2024-11-07 |
27.70 |
28.41 |
27.61 |
28.29 |
2.4M |
| 2024-11-06 |
28.56 |
29.00 |
27.60 |
27.82 |
3.5M |
| 2024-11-05 |
26.81 |
29.00 |
26.80 |
28.52 |
4.8M |
| 2024-11-04 |
26.04 |
27.00 |
26.04 |
26.95 |
1.7M |
| 2024-11-01 |
27.40 |
27.54 |
26.01 |
26.04 |
3.3M |
| 2024-10-31 |
27.37 |
28.28 |
26.87 |
27.48 |
3.1M |
| 2024-10-30 |
27.00 |
27.99 |
26.93 |
27.37 |
2.4M |
| 2024-10-29 |
27.89 |
28.30 |
27.08 |
27.25 |
2.9M |
| 2024-10-28 |
27.50 |
28.00 |
27.24 |
27.89 |
3.5M |
| 2024-10-25 |
27.98 |
28.66 |
27.74 |
28.37 |
2.6M |
| 2024-10-24 |
28.40 |
28.40 |
27.43 |
27.78 |
2.4M |
| 2024-10-23 |
29.28 |
29.58 |
28.38 |
28.43 |
5.6M |
| 2024-10-22 |
28.79 |
29.59 |
28.17 |
29.28 |
3.0M |
| 2024-10-21 |
28.13 |
29.63 |
28.03 |
28.70 |
4.3M |
| 2024-10-18 |
27.18 |
28.78 |
27.18 |
28.19 |
3.8M |
| 2024-10-17 |
27.66 |
28.35 |
27.39 |
27.49 |
2.5M |
| 2024-10-16 |
28.00 |
28.41 |
27.18 |
27.25 |
3.2M |
| 2024-10-15 |
28.61 |
30.18 |
28.35 |
28.70 |
5.1M |
| 2024-10-14 |
27.17 |
29.15 |
26.83 |
28.92 |
3.6M |
| 2024-10-11 |
28.88 |
28.97 |
26.62 |
27.16 |
3.6M |
| 2024-10-10 |
28.76 |
30.40 |
28.53 |
28.95 |
3.1M |
| 2024-10-09 |
31.70 |
31.86 |
28.71 |
28.72 |
5.8M |
| 2024-10-08 |
36.00 |
36.30 |
31.00 |
33.34 |
10.5M |
| 2024-09-30 |
27.17 |
30.80 |
27.17 |
30.44 |
6.6M |
| 2024-09-27 |
24.99 |
26.93 |
24.53 |
26.69 |
4.2M |
| 2024-09-26 |
23.59 |
24.50 |
23.39 |
24.50 |
1.4M |
| 2024-09-25 |
23.71 |
24.47 |
23.46 |
23.58 |
1.3M |
| 2024-09-24 |
23.19 |
23.68 |
23.02 |
23.66 |
1.0M |
| 2024-09-23 |
23.53 |
23.87 |
23.01 |
23.07 |
0.8M |
| 2024-09-20 |
23.65 |
23.79 |
23.35 |
23.54 |
0.5M |
| 2024-09-19 |
23.39 |
23.80 |
23.13 |
23.58 |
0.8M |
| 2024-09-18 |
23.93 |
23.98 |
23.21 |
23.31 |
0.6M |
| 2024-09-13 |
24.14 |
24.40 |
23.84 |
23.90 |
0.7M |
| 2024-09-12 |
24.20 |
24.72 |
24.10 |
24.11 |
0.8M |
| 2024-09-11 |
25.21 |
25.35 |
24.34 |
24.50 |
1.0M |
| 2024-09-10 |
25.60 |
25.60 |
24.32 |
25.00 |
1.1M |
| 2024-09-09 |
25.14 |
25.85 |
24.72 |
24.86 |
1.2M |
| 2024-09-06 |
25.00 |
25.75 |
24.56 |
25.14 |
1.7M |
| 2024-09-05 |
25.34 |
25.72 |
25.16 |
25.24 |
1.4M |
| 2024-09-04 |
25.05 |
26.24 |
25.01 |
25.53 |
2.4M |
| 2024-09-03 |
24.80 |
25.43 |
24.51 |
25.19 |
1.8M |
| 2024-09-02 |
25.48 |
25.55 |
24.66 |
24.88 |
3.0M |
| 2024-08-30 |
23.81 |
25.99 |
23.60 |
25.57 |
6.1M |
| 2024-08-29 |
22.52 |
24.27 |
22.20 |
23.83 |
3.0M |
| 2024-08-28 |
22.09 |
22.99 |
21.90 |
22.40 |
1.5M |
| 2024-08-27 |
23.29 |
23.29 |
21.88 |
22.47 |
3.3M |
| 2024-08-26 |
22.94 |
24.18 |
22.75 |
23.74 |
1.8M |
| 2024-08-23 |
22.76 |
23.11 |
22.40 |
22.94 |
0.8M |
| 2024-08-22 |
23.00 |
23.20 |
22.61 |
22.68 |
0.9M |
| 2024-08-21 |
22.78 |
23.50 |
22.63 |
23.07 |
1.0M |
| 2024-08-20 |
23.16 |
24.41 |
22.86 |
23.00 |
1.4M |
| 2024-08-19 |
24.33 |
24.40 |
23.00 |
23.27 |
3.0M |
| 2024-08-16 |
24.03 |
25.50 |
23.81 |
24.76 |
4.0M |
| 2024-08-15 |
23.32 |
24.04 |
23.00 |
23.80 |
1.4M |
| 2024-08-14 |
22.84 |
23.53 |
22.84 |
23.32 |
1.1M |
| 2024-08-13 |
22.67 |
23.38 |
22.50 |
23.01 |
1.2M |
| 2024-08-12 |
23.18 |
24.43 |
22.80 |
22.90 |
2.5M |
| 2024-08-09 |
22.73 |
25.30 |
22.40 |
23.94 |
2.3M |
| 2024-08-08 |
22.44 |
22.80 |
22.02 |
22.54 |
0.5M |
| 2024-08-07 |
22.56 |
22.86 |
22.37 |
22.50 |
0.4M |
| 2024-08-06 |
22.66 |
22.98 |
22.31 |
22.56 |
0.7M |
| 2024-08-05 |
23.15 |
23.57 |
22.17 |
22.17 |
1.3M |
| 2024-08-02 |
23.94 |
23.94 |
23.34 |
23.43 |
0.9M |
| 2024-08-01 |
23.99 |
24.37 |
23.80 |
23.93 |
0.8M |
| 2024-07-31 |
23.77 |
24.10 |
23.30 |
23.98 |
1.1M |
| 2024-07-30 |
23.18 |
23.65 |
23.07 |
23.38 |
0.7M |
| 2024-07-29 |
23.45 |
23.54 |
23.00 |
23.29 |
0.6M |
| 2024-07-26 |
23.15 |
23.60 |
23.03 |
23.45 |
0.7M |
| 2024-07-25 |
22.68 |
23.27 |
22.58 |
23.14 |
0.7M |
| 2024-07-24 |
23.65 |
23.95 |
22.95 |
22.98 |
1.2M |
| 2024-07-23 |
24.21 |
24.50 |
23.54 |
23.57 |
1.2M |
| 2024-07-22 |
24.32 |
24.69 |
24.01 |
24.40 |
0.8M |
| 2024-07-19 |
23.65 |
24.80 |
23.51 |
24.37 |
1.1M |
| 2024-07-18 |
24.29 |
24.29 |
23.36 |
23.91 |
1.4M |
| 2024-07-17 |
25.01 |
25.08 |
24.25 |
24.29 |
1.0M |
| 2024-07-16 |
24.65 |
25.30 |
24.58 |
25.09 |
1.5M |
| 2024-07-15 |
24.99 |
25.24 |
24.63 |
24.81 |
1.1M |
| 2024-07-12 |
25.80 |
25.80 |
25.06 |
25.12 |
1.6M |
| 2024-07-11 |
25.00 |
26.39 |
24.70 |
25.95 |
2.9M |
| 2024-07-10 |
24.66 |
25.07 |
24.44 |
24.59 |
1.2M |
| 2024-07-09 |
23.64 |
24.99 |
23.32 |
24.82 |
2.5M |
| 2024-07-08 |
23.49 |
24.09 |
23.09 |
23.64 |
1.5M |
| 2024-07-05 |
24.09 |
24.09 |
23.40 |
23.69 |
1.3M |
| 2024-07-04 |
24.78 |
25.06 |
23.99 |
24.09 |
2.1M |
| 2024-07-03 |
25.44 |
28.08 |
25.10 |
25.24 |
3.3M |
| 2024-07-02 |
25.58 |
25.72 |
25.11 |
25.69 |
1.3M |
| 2024-07-01 |
25.88 |
26.17 |
25.01 |
25.72 |
2.5M |
| 2024-06-28 |
25.87 |
26.84 |
25.35 |
26.23 |
3.2M |
| 2024-06-27 |
24.89 |
28.90 |
24.56 |
26.15 |
5.0M |
| 2024-06-26 |
23.32 |
25.00 |
23.32 |
24.95 |
1.3M |
| 2024-06-25 |
24.45 |
24.90 |
23.36 |
23.74 |
1.5M |
| 2024-06-24 |
25.00 |
25.63 |
24.39 |
24.42 |
1.5M |
| 2024-06-21 |
25.65 |
26.03 |
24.99 |
25.57 |
0.9M |
| 2024-06-20 |
26.19 |
26.60 |
25.68 |
25.68 |
1.4M |
| 2024-06-19 |
26.88 |
26.89 |
26.10 |
26.33 |
1.9M |
| 2024-06-18 |
26.30 |
26.79 |
26.10 |
26.64 |
1.6M |
| 2024-06-17 |
25.41 |
26.43 |
25.41 |
26.23 |
1.4M |
| 2024-06-14 |
26.32 |
26.56 |
25.62 |
25.77 |
1.4M |
| 2024-06-13 |
26.12 |
26.72 |
26.12 |
26.32 |
1.1M |
| 2024-06-12 |
25.65 |
26.60 |
25.65 |
26.12 |
1.0M |
| 2024-06-11 |
25.08 |
25.68 |
24.30 |
25.65 |
1.3M |
| 2024-06-07 |
25.41 |
25.86 |
25.00 |
25.08 |
0.9M |
| 2024-06-06 |
26.20 |
26.65 |
24.92 |
25.10 |
1.5M |
| 2024-06-05 |
26.49 |
26.89 |
26.18 |
26.20 |
1.5M |
| 2024-06-04 |
28.25 |
28.25 |
26.05 |
26.53 |
2.8M |
| 2024-06-03 |
28.77 |
28.99 |
27.50 |
27.81 |
1.8M |
| 2024-05-31 |
28.53 |
29.58 |
28.53 |
28.92 |
1.4M |
| 2024-05-30 |
28.25 |
28.94 |
27.85 |
28.49 |
1.1M |
| 2024-05-29 |
27.31 |
28.35 |
27.31 |
28.27 |
1.2M |
| 2024-05-28 |
27.67 |
27.97 |
27.17 |
27.41 |
0.8M |
| 2024-05-27 |
27.00 |
27.81 |
26.51 |
27.70 |
1.2M |
| 2024-05-24 |
28.19 |
28.39 |
26.96 |
27.03 |
1.3M |
| 2024-05-23 |
28.66 |
28.66 |
28.24 |
28.33 |
1.0M |
| 2024-05-22 |
28.41 |
28.93 |
28.21 |
28.66 |
1.4M |
| 2024-05-21 |
28.48 |
28.74 |
28.22 |
28.55 |
1.0M |
| 2024-05-20 |
28.42 |
28.64 |
27.92 |
28.48 |
1.6M |
| 2024-05-17 |
27.89 |
28.21 |
27.46 |
28.00 |
0.9M |
| 2024-05-16 |
27.90 |
28.71 |
27.50 |
27.86 |
1.3M |
| 2024-05-15 |
27.35 |
28.29 |
26.87 |
27.70 |
1.8M |
| 2024-05-14 |
27.13 |
27.84 |
26.57 |
27.47 |
1.5M |
| 2024-05-13 |
27.22 |
27.51 |
26.57 |
26.57 |
1.2M |
| 2024-05-10 |
28.28 |
28.41 |
27.27 |
27.47 |
1.3M |
| 2024-05-09 |
27.71 |
28.56 |
27.48 |
28.26 |
1.0M |
| 2024-05-08 |
28.43 |
28.57 |
27.41 |
27.50 |
1.1M |
| 2024-05-07 |
28.89 |
29.27 |
28.36 |
28.39 |
1.1M |
| 2024-05-06 |
28.11 |
29.23 |
27.96 |
28.76 |
2.4M |
| 2024-04-30 |
28.47 |
28.55 |
27.53 |
27.84 |
1.3M |
| 2024-04-29 |
26.65 |
28.21 |
26.65 |
28.19 |
2.0M |
| 2024-04-26 |
27.49 |
27.49 |
26.35 |
27.02 |
2.4M |
| 2024-04-25 |
28.34 |
28.93 |
28.11 |
28.32 |
1.0M |
| 2024-04-24 |
28.06 |
28.41 |
27.68 |
28.33 |
1.1M |
| 2024-04-23 |
27.36 |
28.29 |
27.01 |
28.07 |
1.1M |
| 2024-04-22 |
26.71 |
27.54 |
26.20 |
27.34 |
1.1M |
| 2024-04-19 |
27.19 |
27.83 |
26.64 |
27.01 |
1.0M |
| 2024-04-18 |
27.34 |
28.21 |
26.69 |
27.52 |
1.4M |
| 2024-04-17 |
26.22 |
27.50 |
26.22 |
27.34 |
1.8M |
| 2024-04-16 |
27.86 |
28.10 |
26.07 |
26.19 |
1.8M |
| 2024-04-15 |
28.57 |
29.26 |
27.54 |
28.11 |
1.7M |
| 2024-04-12 |
29.33 |
29.71 |
29.00 |
29.04 |
0.9M |
| 2024-04-11 |
29.36 |
29.69 |
28.99 |
29.01 |
1.0M |
| 2024-04-10 |
30.15 |
30.32 |
29.21 |
29.38 |
0.9M |
| 2024-04-09 |
29.45 |
30.32 |
28.84 |
30.29 |
1.3M |
| 2024-04-08 |
30.74 |
30.74 |
29.29 |
29.31 |
1.5M |
| 2024-04-03 |
30.85 |
31.02 |
30.14 |
30.32 |
1.3M |
| 2024-04-02 |
31.41 |
31.60 |
30.89 |
31.09 |
1.0M |
| 2024-04-01 |
31.11 |
31.79 |
31.06 |
31.39 |
1.8M |
| 2024-03-29 |
30.64 |
30.96 |
30.27 |
30.91 |
0.9M |
| 2024-03-28 |
29.90 |
31.34 |
29.29 |
30.76 |
2.0M |
| 2024-03-27 |
31.27 |
31.34 |
29.80 |
29.90 |
1.4M |
| 2024-03-26 |
31.34 |
31.78 |
30.93 |
31.39 |
1.1M |
| 2024-03-25 |
32.57 |
32.70 |
31.40 |
31.40 |
1.3M |
| 2024-03-22 |
33.25 |
33.45 |
32.44 |
32.57 |
1.1M |
| 2024-03-21 |
33.75 |
33.91 |
32.79 |
33.06 |
1.3M |
| 2024-03-20 |
33.57 |
34.42 |
33.21 |
33.59 |
1.4M |
| 2024-03-19 |
33.63 |
34.50 |
32.86 |
33.61 |
2.1M |
| 2024-03-18 |
33.26 |
34.07 |
32.36 |
33.80 |
2.9M |
| 2024-03-15 |
32.73 |
32.99 |
32.14 |
32.93 |
1.2M |
| 2024-03-14 |
33.74 |
33.77 |
32.58 |
32.82 |
1.0M |
| 2024-03-13 |
33.82 |
34.20 |
33.66 |
33.84 |
1.3M |
| 2024-03-12 |
33.44 |
34.16 |
33.20 |
33.82 |
1.4M |
| 2024-03-11 |
33.18 |
33.75 |
32.99 |
33.71 |
1.5M |
| 2024-03-08 |
31.76 |
33.11 |
31.69 |
32.97 |
1.3M |
| 2024-03-07 |
32.25 |
33.01 |
31.64 |
31.71 |
1.1M |
| 2024-03-06 |
33.00 |
33.09 |
31.65 |
32.36 |
2.0M |
| 2024-03-05 |
34.20 |
34.20 |
32.65 |
33.09 |
2.0M |
| 2024-03-04 |
34.15 |
34.74 |
33.66 |
34.44 |
1.1M |
| 2024-03-01 |
33.89 |
34.88 |
33.66 |
34.64 |
2.1M |
| 2024-02-29 |
32.79 |
33.94 |
32.51 |
33.89 |
1.4M |
| 2024-02-28 |
34.72 |
35.47 |
33.04 |
33.04 |
2.0M |
| 2024-02-27 |
34.11 |
34.82 |
33.21 |
34.72 |
1.8M |
| 2024-02-26 |
35.00 |
35.29 |
33.56 |
34.23 |
2.1M |
| 2024-02-23 |
35.56 |
36.04 |
34.71 |
35.25 |
2.3M |
| 2024-02-22 |
35.89 |
36.57 |
35.07 |
35.63 |
1.1M |
| 2024-02-21 |
36.14 |
37.14 |
35.36 |
36.29 |
1.0M |
| 2024-02-20 |
36.16 |
37.50 |
34.45 |
37.06 |
1.3M |
| 2024-02-19 |
37.37 |
37.79 |
35.71 |
36.36 |
1.0M |
| 2024-02-08 |
31.34 |
38.07 |
31.34 |
37.03 |
2.2M |
| 2024-02-07 |
32.20 |
33.52 |
31.07 |
31.89 |
2.1M |
| 2024-02-06 |
31.47 |
33.93 |
30.00 |
32.86 |
2.0M |
| 2024-02-05 |
30.85 |
33.21 |
28.52 |
31.64 |
1.8M |
| 2024-02-02 |
32.81 |
34.64 |
31.33 |
32.14 |
1.3M |
| 2024-02-01 |
34.19 |
35.45 |
33.21 |
33.52 |
1.9M |
| 2024-01-31 |
29.92 |
36.73 |
29.92 |
34.68 |
2.2M |
| 2024-01-30 |
38.28 |
38.28 |
36.44 |
36.94 |
1.0M |
| 2024-01-29 |
39.09 |
40.00 |
38.31 |
38.46 |
0.8M |
| 2024-01-26 |
40.36 |
41.29 |
39.14 |
39.29 |
1.4M |
| 2024-01-25 |
38.12 |
40.71 |
37.61 |
40.42 |
1.2M |
| 2024-01-24 |
38.25 |
38.55 |
37.00 |
38.11 |
0.7M |
| 2024-01-23 |
37.86 |
38.52 |
37.42 |
37.99 |
0.9M |
| 2024-01-22 |
40.25 |
40.64 |
37.37 |
38.00 |
1.5M |
| 2024-01-19 |
40.61 |
41.05 |
40.22 |
40.45 |
0.6M |
| 2024-01-18 |
40.36 |
40.99 |
38.98 |
40.86 |
1.5M |
| 2024-01-17 |
42.76 |
42.88 |
40.36 |
40.36 |
1.4M |
| 2024-01-16 |
43.31 |
43.86 |
42.25 |
42.79 |
1.0M |
| 2024-01-15 |
43.57 |
43.80 |
42.28 |
43.33 |
1.4M |
| 2024-01-12 |
43.27 |
43.93 |
42.38 |
42.50 |
0.7M |
| 2024-01-11 |
42.10 |
43.21 |
41.15 |
42.89 |
1.3M |
| 2024-01-10 |
42.04 |
42.46 |
41.24 |
41.57 |
0.7M |
| 2024-01-09 |
42.04 |
42.58 |
41.43 |
42.15 |
1.2M |
| 2024-01-08 |
43.07 |
43.13 |
42.04 |
42.04 |
1.0M |
| 2024-01-05 |
43.93 |
44.63 |
42.64 |
42.96 |
1.7M |
| 2024-01-04 |
44.59 |
45.09 |
43.82 |
44.01 |
1.1M |
| 2024-01-03 |
45.00 |
45.61 |
44.09 |
44.56 |
1.4M |
| 2024-01-02 |
45.72 |
46.04 |
44.35 |
45.00 |
2.2M |