| 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 |
22.84 |
23.10 |
21.61 |
21.61 |
6.6M |
| 2024-12-30 |
22.95 |
23.23 |
22.35 |
22.60 |
6.1M |
| 2024-12-27 |
24.08 |
24.18 |
23.00 |
23.14 |
7.6M |
| 2024-12-26 |
21.99 |
23.82 |
21.99 |
23.63 |
10.7M |
| 2024-12-25 |
23.20 |
23.95 |
21.84 |
22.36 |
11.4M |
| 2024-12-24 |
23.47 |
24.02 |
22.77 |
23.32 |
7.9M |
| 2024-12-23 |
25.40 |
25.82 |
23.39 |
23.44 |
10.8M |
| 2024-12-20 |
24.62 |
25.90 |
24.17 |
25.42 |
15.2M |
| 2024-12-19 |
23.40 |
25.07 |
23.35 |
24.79 |
12.1M |
| 2024-12-18 |
23.21 |
23.98 |
22.60 |
23.71 |
7.7M |
| 2024-12-17 |
24.58 |
24.96 |
23.00 |
23.25 |
12.8M |
| 2024-12-16 |
23.80 |
25.18 |
23.20 |
24.90 |
16.4M |
| 2024-12-13 |
24.11 |
24.76 |
23.77 |
23.79 |
8.7M |
| 2024-12-12 |
24.61 |
24.83 |
23.88 |
24.07 |
11.9M |
| 2024-12-11 |
23.27 |
25.03 |
23.00 |
24.94 |
20.6M |
| 2024-12-10 |
23.70 |
23.80 |
22.96 |
23.00 |
13.8M |
| 2024-12-09 |
24.19 |
24.80 |
22.05 |
23.14 |
16.5M |
| 2024-12-06 |
23.64 |
24.10 |
22.78 |
23.74 |
16.7M |
| 2024-12-05 |
21.43 |
25.26 |
21.36 |
24.26 |
30.0M |
| 2024-12-04 |
22.71 |
23.10 |
21.19 |
21.30 |
12.9M |
| 2024-12-03 |
24.95 |
24.96 |
22.13 |
22.21 |
22.2M |
| 2024-12-02 |
20.36 |
20.97 |
20.28 |
20.80 |
4.4M |
| 2024-11-29 |
20.80 |
20.85 |
19.97 |
20.55 |
5.3M |
| 2024-11-28 |
20.66 |
21.28 |
20.30 |
20.53 |
6.3M |
| 2024-11-27 |
19.77 |
20.57 |
19.20 |
20.37 |
5.3M |
| 2024-11-26 |
20.26 |
20.55 |
19.81 |
19.92 |
3.5M |
| 2024-11-25 |
20.50 |
20.63 |
19.70 |
20.34 |
4.9M |
| 2024-11-22 |
21.10 |
21.60 |
20.25 |
20.26 |
9.1M |
| 2024-11-21 |
20.92 |
22.00 |
20.50 |
21.83 |
10.6M |
| 2024-11-20 |
20.51 |
21.36 |
20.35 |
21.06 |
6.2M |
| 2024-11-19 |
19.93 |
20.51 |
19.74 |
20.50 |
4.9M |
| 2024-11-18 |
20.89 |
21.80 |
19.58 |
19.86 |
7.1M |
| 2024-11-15 |
21.55 |
21.94 |
20.51 |
20.51 |
9.4M |
| 2024-11-14 |
22.40 |
22.48 |
21.55 |
21.57 |
4.9M |
| 2024-11-13 |
22.75 |
22.75 |
21.48 |
22.25 |
8.6M |
| 2024-11-12 |
23.71 |
23.76 |
22.50 |
22.86 |
10.5M |
| 2024-11-11 |
22.61 |
23.88 |
22.61 |
23.65 |
14.2M |
| 2024-11-08 |
23.00 |
23.10 |
22.35 |
22.41 |
10.4M |
| 2024-11-07 |
21.73 |
22.45 |
21.41 |
22.37 |
8.0M |
| 2024-11-06 |
22.48 |
22.78 |
21.90 |
22.02 |
12.0M |
| 2024-11-05 |
21.83 |
22.83 |
21.58 |
22.58 |
12.7M |
| 2024-11-04 |
21.29 |
21.95 |
21.02 |
21.72 |
7.8M |
| 2024-11-01 |
23.00 |
23.30 |
21.20 |
21.38 |
15.1M |
| 2024-10-31 |
24.30 |
24.41 |
22.81 |
23.46 |
19.1M |
| 2024-10-30 |
23.88 |
25.32 |
23.75 |
24.85 |
16.0M |
| 2024-10-29 |
25.83 |
25.88 |
24.34 |
24.54 |
24.3M |
| 2024-10-28 |
28.14 |
28.14 |
24.20 |
26.34 |
43.5M |
| 2024-10-25 |
23.88 |
26.38 |
23.88 |
26.38 |
30.9M |
| 2024-10-24 |
21.20 |
22.35 |
20.98 |
21.98 |
11.6M |
| 2024-10-23 |
21.85 |
23.20 |
21.55 |
21.67 |
18.7M |
| 2024-10-22 |
24.00 |
24.23 |
22.01 |
22.37 |
27.2M |
| 2024-10-21 |
21.40 |
27.00 |
21.40 |
25.15 |
42.9M |
| 2024-10-18 |
20.58 |
23.54 |
20.48 |
22.62 |
41.1M |
| 2024-10-17 |
20.00 |
22.10 |
19.99 |
20.70 |
41.6M |
| 2024-10-16 |
17.10 |
18.55 |
17.10 |
18.42 |
16.6M |
| 2024-10-15 |
16.76 |
18.21 |
16.73 |
16.95 |
11.9M |
| 2024-10-14 |
16.06 |
16.70 |
15.60 |
16.67 |
5.8M |
| 2024-10-11 |
16.40 |
16.47 |
15.55 |
15.73 |
5.2M |
| 2024-10-10 |
16.60 |
17.27 |
16.28 |
16.50 |
5.9M |
| 2024-10-09 |
18.39 |
18.39 |
16.28 |
16.31 |
10.4M |
| 2024-10-08 |
20.00 |
20.19 |
17.28 |
19.33 |
15.7M |
| 2024-09-30 |
15.88 |
17.40 |
15.34 |
17.06 |
12.5M |
| 2024-09-27 |
14.22 |
15.22 |
14.15 |
14.92 |
6.9M |
| 2024-09-26 |
13.80 |
14.09 |
13.65 |
14.09 |
3.2M |
| 2024-09-25 |
13.90 |
14.16 |
13.79 |
13.81 |
3.6M |
| 2024-09-24 |
13.72 |
13.82 |
13.33 |
13.78 |
3.2M |
| 2024-09-23 |
13.40 |
13.96 |
13.25 |
13.58 |
2.5M |
| 2024-09-20 |
13.50 |
13.97 |
13.20 |
13.51 |
2.8M |
| 2024-09-19 |
13.30 |
13.54 |
13.11 |
13.43 |
2.2M |
| 2024-09-18 |
13.68 |
13.78 |
13.10 |
13.32 |
2.5M |
| 2024-09-13 |
13.94 |
14.07 |
13.65 |
13.66 |
2.5M |
| 2024-09-12 |
14.35 |
14.35 |
13.93 |
13.99 |
1.7M |
| 2024-09-11 |
14.22 |
14.45 |
14.13 |
14.16 |
1.9M |
| 2024-09-10 |
13.99 |
14.36 |
13.90 |
14.26 |
2.4M |
| 2024-09-09 |
13.95 |
14.13 |
13.83 |
13.99 |
2.4M |
| 2024-09-06 |
14.54 |
14.54 |
14.00 |
14.00 |
3.3M |
| 2024-09-05 |
14.65 |
14.68 |
14.45 |
14.55 |
2.4M |
| 2024-09-04 |
14.84 |
14.84 |
14.33 |
14.60 |
4.0M |
| 2024-09-03 |
14.68 |
15.30 |
14.47 |
14.90 |
5.4M |
| 2024-09-02 |
14.76 |
15.31 |
14.58 |
14.68 |
4.8M |
| 2024-08-30 |
14.38 |
15.12 |
14.32 |
14.76 |
6.6M |
| 2024-08-29 |
13.86 |
14.35 |
13.83 |
14.33 |
2.6M |
| 2024-08-28 |
13.86 |
14.17 |
13.80 |
13.99 |
1.9M |
| 2024-08-27 |
14.16 |
14.36 |
13.87 |
13.98 |
3.1M |
| 2024-08-26 |
13.79 |
14.76 |
13.65 |
14.38 |
4.4M |
| 2024-08-23 |
13.80 |
14.21 |
13.53 |
13.79 |
3.5M |
| 2024-08-22 |
14.13 |
14.30 |
13.81 |
13.86 |
2.5M |
| 2024-08-21 |
13.87 |
14.28 |
13.83 |
14.21 |
2.9M |
| 2024-08-20 |
14.15 |
14.32 |
13.85 |
13.97 |
3.9M |
| 2024-08-19 |
14.96 |
15.00 |
14.29 |
14.33 |
8.3M |
| 2024-08-16 |
14.75 |
15.56 |
14.70 |
15.35 |
10.7M |
| 2024-08-15 |
14.06 |
15.37 |
14.00 |
14.82 |
7.7M |
| 2024-08-14 |
14.58 |
14.80 |
14.21 |
14.37 |
5.4M |
| 2024-08-13 |
13.72 |
14.09 |
13.65 |
14.04 |
1.6M |
| 2024-08-12 |
13.87 |
13.95 |
13.68 |
13.72 |
1.4M |
| 2024-08-09 |
13.98 |
14.15 |
13.89 |
13.90 |
1.6M |
| 2024-08-08 |
13.85 |
14.05 |
13.61 |
13.96 |
2.7M |
| 2024-08-07 |
14.29 |
14.48 |
14.28 |
14.30 |
1.9M |
| 2024-08-06 |
14.19 |
14.35 |
14.03 |
14.21 |
1.9M |
| 2024-08-05 |
14.46 |
14.66 |
13.96 |
14.00 |
3.7M |
| 2024-08-02 |
15.03 |
15.03 |
14.59 |
14.59 |
4.1M |
| 2024-08-01 |
15.12 |
15.32 |
15.03 |
15.16 |
4.2M |
| 2024-07-31 |
14.70 |
15.27 |
14.66 |
15.18 |
5.6M |
| 2024-07-30 |
14.53 |
15.10 |
14.44 |
14.88 |
4.3M |
| 2024-07-29 |
14.60 |
14.75 |
14.37 |
14.69 |
3.6M |
| 2024-07-26 |
14.20 |
14.90 |
14.20 |
14.74 |
5.1M |
| 2024-07-25 |
14.00 |
14.52 |
13.90 |
14.23 |
3.5M |
| 2024-07-24 |
14.25 |
15.70 |
14.22 |
14.52 |
5.5M |
| 2024-07-23 |
14.45 |
14.88 |
14.36 |
14.36 |
3.8M |
| 2024-07-22 |
14.00 |
14.77 |
13.98 |
14.58 |
4.3M |
| 2024-07-19 |
13.73 |
14.79 |
13.58 |
14.15 |
3.6M |
| 2024-07-18 |
13.90 |
13.90 |
13.26 |
13.74 |
2.7M |
| 2024-07-17 |
14.20 |
14.24 |
13.86 |
13.86 |
2.1M |
| 2024-07-16 |
14.24 |
14.35 |
13.96 |
14.23 |
1.7M |
| 2024-07-15 |
14.55 |
14.55 |
14.11 |
14.16 |
2.0M |
| 2024-07-12 |
14.72 |
14.76 |
14.40 |
14.55 |
2.2M |
| 2024-07-11 |
14.47 |
14.76 |
14.41 |
14.68 |
3.4M |
| 2024-07-10 |
14.41 |
14.58 |
14.20 |
14.26 |
3.0M |
| 2024-07-09 |
13.63 |
14.52 |
13.52 |
14.51 |
5.4M |
| 2024-07-08 |
14.26 |
14.46 |
13.73 |
13.85 |
6.3M |
| 2024-07-05 |
13.64 |
16.05 |
13.39 |
14.79 |
8.1M |
| 2024-07-04 |
14.30 |
14.50 |
13.70 |
13.71 |
2.9M |
| 2024-07-03 |
14.52 |
14.72 |
14.23 |
14.29 |
2.2M |
| 2024-07-02 |
14.54 |
14.89 |
14.43 |
14.63 |
2.6M |
| 2024-07-01 |
14.54 |
14.75 |
14.16 |
14.54 |
3.0M |
| 2024-06-28 |
14.36 |
14.98 |
14.20 |
14.64 |
4.4M |
| 2024-06-27 |
14.37 |
14.84 |
14.20 |
14.36 |
4.5M |
| 2024-06-26 |
13.80 |
14.38 |
13.54 |
14.33 |
2.8M |
| 2024-06-25 |
13.98 |
14.28 |
13.70 |
13.85 |
2.5M |
| 2024-06-24 |
14.43 |
14.52 |
13.85 |
13.98 |
4.3M |
| 2024-06-21 |
14.07 |
14.85 |
14.00 |
14.72 |
5.8M |
| 2024-06-20 |
16.14 |
16.79 |
14.85 |
15.03 |
8.5M |
| 2024-06-19 |
15.46 |
15.61 |
15.17 |
15.27 |
4.2M |
| 2024-06-18 |
14.89 |
15.72 |
14.73 |
15.45 |
6.6M |
| 2024-06-17 |
14.72 |
15.05 |
14.63 |
14.85 |
2.5M |
| 2024-06-14 |
14.87 |
14.96 |
14.54 |
14.92 |
2.6M |
| 2024-06-13 |
14.78 |
15.18 |
14.69 |
14.72 |
3.8M |
| 2024-06-12 |
14.32 |
14.90 |
14.32 |
14.83 |
3.2M |
| 2024-06-11 |
14.05 |
14.53 |
13.69 |
14.52 |
3.7M |
| 2024-06-07 |
14.25 |
14.47 |
13.81 |
14.14 |
3.6M |
| 2024-06-06 |
14.50 |
15.16 |
13.81 |
13.92 |
6.2M |
| 2024-06-05 |
14.54 |
14.69 |
14.25 |
14.29 |
3.6M |
| 2024-06-04 |
14.81 |
14.93 |
14.20 |
14.72 |
5.5M |
| 2024-06-03 |
15.46 |
15.61 |
14.78 |
15.00 |
7.6M |
| 2024-05-31 |
15.45 |
16.13 |
15.21 |
15.43 |
7.3M |
| 2024-05-30 |
16.30 |
16.48 |
15.59 |
15.72 |
10.4M |
| 2024-05-29 |
16.00 |
16.77 |
15.87 |
16.63 |
12.5M |
| 2024-05-28 |
16.16 |
16.87 |
15.55 |
16.35 |
13.8M |
| 2024-05-27 |
17.10 |
17.49 |
16.19 |
16.19 |
20.8M |
| 2024-05-24 |
15.85 |
18.92 |
15.50 |
18.70 |
22.6M |
| 2024-05-23 |
15.90 |
16.48 |
15.72 |
15.77 |
5.1M |
| 2024-05-22 |
15.80 |
16.03 |
15.65 |
15.90 |
2.4M |
| 2024-05-21 |
15.96 |
15.96 |
15.67 |
15.71 |
2.7M |
| 2024-05-20 |
16.00 |
16.13 |
15.79 |
16.02 |
2.8M |
| 2024-05-17 |
15.65 |
16.00 |
15.38 |
15.98 |
3.4M |
| 2024-05-16 |
15.31 |
15.97 |
15.31 |
15.65 |
3.4M |
| 2024-05-15 |
15.29 |
15.85 |
15.12 |
15.31 |
2.4M |
| 2024-05-14 |
15.07 |
15.45 |
15.07 |
15.34 |
2.9M |
| 2024-05-13 |
15.81 |
15.81 |
14.92 |
15.00 |
3.2M |
| 2024-05-10 |
16.10 |
16.27 |
15.50 |
15.59 |
3.3M |
| 2024-05-09 |
16.17 |
16.48 |
16.07 |
16.17 |
2.8M |
| 2024-05-08 |
16.55 |
16.59 |
16.04 |
16.10 |
3.2M |
| 2024-05-07 |
16.33 |
16.61 |
16.26 |
16.51 |
3.1M |
| 2024-05-06 |
16.45 |
16.68 |
16.28 |
16.36 |
3.3M |
| 2024-04-30 |
16.43 |
16.77 |
15.92 |
16.26 |
4.9M |
| 2024-04-29 |
15.89 |
16.49 |
15.89 |
16.42 |
4.5M |
| 2024-04-26 |
15.32 |
16.15 |
15.20 |
15.91 |
5.5M |
| 2024-04-25 |
14.87 |
15.86 |
14.87 |
15.33 |
5.3M |
| 2024-04-24 |
14.25 |
14.90 |
14.23 |
14.87 |
3.3M |
| 2024-04-23 |
14.16 |
14.41 |
13.99 |
14.25 |
3.2M |
| 2024-04-22 |
14.16 |
14.27 |
13.38 |
13.93 |
3.0M |
| 2024-04-19 |
14.13 |
14.25 |
13.80 |
13.97 |
3.0M |
| 2024-04-18 |
14.43 |
14.56 |
13.87 |
14.17 |
3.9M |
| 2024-04-17 |
13.08 |
14.44 |
13.01 |
14.34 |
6.2M |
| 2024-04-16 |
14.16 |
14.28 |
12.65 |
12.66 |
6.2M |
| 2024-04-15 |
15.58 |
15.58 |
14.00 |
14.26 |
4.8M |
| 2024-04-12 |
15.45 |
15.77 |
15.40 |
15.45 |
2.8M |
| 2024-04-11 |
15.50 |
15.86 |
15.39 |
15.46 |
2.8M |
| 2024-04-10 |
16.21 |
16.21 |
15.47 |
15.70 |
3.1M |
| 2024-04-09 |
16.00 |
16.28 |
15.70 |
16.23 |
3.1M |
| 2024-04-08 |
16.84 |
16.87 |
15.98 |
16.00 |
3.8M |
| 2024-04-03 |
17.39 |
17.43 |
16.52 |
16.84 |
3.4M |
| 2024-04-02 |
17.52 |
17.61 |
17.05 |
17.24 |
4.1M |
| 2024-04-01 |
17.60 |
17.79 |
17.28 |
17.53 |
4.2M |
| 2024-03-29 |
17.10 |
17.59 |
16.79 |
17.50 |
6.4M |
| 2024-03-28 |
16.38 |
17.14 |
16.19 |
16.78 |
5.1M |
| 2024-03-27 |
17.22 |
17.39 |
16.12 |
16.14 |
5.2M |
| 2024-03-26 |
17.31 |
17.67 |
16.80 |
17.40 |
6.0M |
| 2024-03-25 |
18.29 |
18.48 |
17.29 |
17.32 |
7.0M |
| 2024-03-22 |
18.41 |
18.80 |
18.10 |
18.28 |
5.4M |
| 2024-03-21 |
18.86 |
19.00 |
18.41 |
18.63 |
5.2M |
| 2024-03-20 |
18.87 |
19.09 |
18.59 |
18.87 |
6.1M |
| 2024-03-19 |
19.58 |
19.58 |
18.93 |
18.94 |
8.4M |
| 2024-03-18 |
18.85 |
19.55 |
18.82 |
19.52 |
10.0M |
| 2024-03-15 |
18.56 |
18.84 |
18.18 |
18.80 |
7.4M |
| 2024-03-14 |
19.00 |
19.06 |
18.14 |
18.53 |
10.0M |
| 2024-03-13 |
19.91 |
19.99 |
19.20 |
19.26 |
11.1M |
| 2024-03-12 |
19.86 |
20.10 |
19.29 |
19.61 |
15.4M |
| 2024-03-11 |
18.08 |
20.48 |
17.73 |
20.40 |
21.9M |
| 2024-03-08 |
17.67 |
18.53 |
17.38 |
18.53 |
14.6M |
| 2024-03-07 |
18.10 |
18.55 |
17.29 |
17.45 |
13.9M |
| 2024-03-06 |
18.00 |
19.10 |
17.47 |
18.66 |
16.8M |
| 2024-03-05 |
18.99 |
19.49 |
18.07 |
18.38 |
23.1M |
| 2024-03-04 |
19.00 |
21.27 |
18.51 |
20.04 |
34.2M |
| 2024-03-01 |
17.71 |
20.23 |
17.28 |
18.74 |
36.9M |
| 2024-02-29 |
14.38 |
16.86 |
14.08 |
16.86 |
20.3M |
| 2024-02-28 |
16.40 |
16.60 |
13.98 |
14.05 |
12.5M |
| 2024-02-27 |
14.93 |
16.76 |
14.65 |
16.36 |
12.9M |
| 2024-02-26 |
15.10 |
15.35 |
14.82 |
15.09 |
8.8M |
| 2024-02-23 |
15.20 |
15.45 |
14.71 |
15.45 |
13.8M |
| 2024-02-22 |
13.54 |
15.84 |
13.54 |
15.50 |
14.2M |
| 2024-02-21 |
12.77 |
13.52 |
12.61 |
13.20 |
4.9M |
| 2024-02-20 |
12.30 |
13.29 |
12.07 |
12.95 |
5.1M |
| 2024-02-19 |
11.39 |
12.82 |
11.38 |
12.49 |
8.1M |
| 2024-02-08 |
10.10 |
11.47 |
8.41 |
11.29 |
8.8M |
| 2024-02-07 |
11.83 |
11.93 |
10.17 |
10.40 |
9.0M |
| 2024-02-06 |
11.35 |
12.29 |
10.66 |
11.79 |
6.3M |
| 2024-02-05 |
13.56 |
13.69 |
11.51 |
11.81 |
6.0M |
| 2024-02-02 |
14.70 |
15.14 |
13.21 |
13.72 |
4.0M |
| 2024-02-01 |
15.00 |
15.11 |
14.37 |
14.63 |
3.0M |
| 2024-01-31 |
16.30 |
16.39 |
15.00 |
15.06 |
3.1M |
| 2024-01-30 |
16.36 |
16.88 |
16.10 |
16.14 |
2.9M |
| 2024-01-29 |
17.25 |
17.45 |
16.43 |
16.45 |
2.9M |
| 2024-01-26 |
17.29 |
17.53 |
17.11 |
17.19 |
2.6M |
| 2024-01-25 |
16.57 |
17.31 |
16.40 |
17.24 |
2.9M |
| 2024-01-24 |
16.64 |
16.67 |
15.77 |
16.59 |
2.8M |
| 2024-01-23 |
16.43 |
16.61 |
16.13 |
16.51 |
2.5M |
| 2024-01-22 |
17.83 |
17.85 |
16.42 |
16.58 |
2.6M |
| 2024-01-19 |
18.11 |
18.26 |
17.74 |
17.74 |
1.7M |
| 2024-01-18 |
18.08 |
18.46 |
17.61 |
18.09 |
2.9M |
| 2024-01-17 |
18.83 |
18.84 |
18.22 |
18.22 |
1.6M |
| 2024-01-16 |
18.86 |
18.99 |
18.37 |
18.71 |
1.9M |
| 2024-01-15 |
18.83 |
18.90 |
18.55 |
18.78 |
1.7M |
| 2024-01-12 |
19.06 |
19.25 |
18.73 |
18.75 |
2.0M |
| 2024-01-11 |
18.48 |
19.24 |
18.48 |
19.15 |
2.6M |
| 2024-01-10 |
18.85 |
19.05 |
18.43 |
18.54 |
2.1M |
| 2024-01-09 |
18.98 |
19.33 |
18.63 |
18.83 |
2.4M |
| 2024-01-08 |
19.30 |
19.37 |
18.83 |
18.88 |
2.3M |
| 2024-01-05 |
19.57 |
19.88 |
19.11 |
19.21 |
2.8M |
| 2024-01-04 |
19.94 |
20.03 |
19.50 |
19.57 |
2.7M |
| 2024-01-03 |
20.30 |
20.59 |
19.70 |
19.95 |
3.3M |
| 2024-01-02 |
21.08 |
21.10 |
20.43 |
20.51 |
2.8M |