| 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 |
| 2024-12-26 |
22.95 |
22.95 |
22.95 |
22.95 |
0.0M |
| 2024-12-20 |
22.95 |
22.95 |
22.95 |
22.95 |
0.0M |
| 2024-12-19 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-12-18 |
22.74 |
22.74 |
22.74 |
22.74 |
0.0M |
| 2024-12-13 |
22.84 |
22.84 |
22.79 |
22.80 |
0.0M |
| 2024-12-11 |
22.93 |
22.93 |
22.93 |
22.93 |
0.0M |
| 2024-12-10 |
22.84 |
22.84 |
22.84 |
22.84 |
0.0M |
| 2024-12-09 |
22.85 |
22.85 |
22.84 |
22.84 |
0.0M |
| 2024-12-06 |
22.88 |
22.88 |
22.88 |
22.88 |
0.0M |
| 2024-12-04 |
22.88 |
22.88 |
22.88 |
22.88 |
0.0M |
| 2024-12-03 |
22.71 |
22.71 |
22.71 |
22.71 |
0.0M |
| 2024-12-02 |
22.52 |
22.52 |
22.52 |
22.52 |
0.0M |
| 2024-11-27 |
22.92 |
22.92 |
22.92 |
22.92 |
0.0M |
| 2024-11-26 |
22.72 |
22.82 |
22.72 |
22.82 |
0.0M |
| 2024-11-25 |
22.81 |
22.81 |
22.78 |
22.78 |
0.0M |
| 2024-11-22 |
22.73 |
22.73 |
22.73 |
22.73 |
0.0M |
| 2024-11-20 |
22.74 |
22.88 |
22.70 |
22.88 |
0.0M |
| 2024-11-18 |
22.91 |
22.91 |
22.82 |
22.83 |
0.0M |
| 2024-11-15 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-11-14 |
22.74 |
22.74 |
22.69 |
22.70 |
0.0M |
| 2024-11-12 |
22.86 |
22.86 |
22.86 |
22.86 |
0.0M |
| 2024-11-06 |
22.86 |
22.86 |
22.86 |
22.86 |
0.0M |
| 2024-11-05 |
23.01 |
23.01 |
22.86 |
22.86 |
0.0M |
| 2024-11-04 |
22.90 |
22.90 |
22.90 |
22.90 |
0.0M |
| 2024-11-01 |
23.05 |
23.05 |
23.05 |
23.05 |
0.0M |
| 2024-10-31 |
22.69 |
22.69 |
22.69 |
22.69 |
0.0M |
| 2024-10-30 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-10-28 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-10-25 |
22.76 |
22.80 |
22.76 |
22.80 |
0.0M |
| 2024-10-23 |
22.85 |
22.85 |
22.76 |
22.76 |
0.0M |
| 2024-10-22 |
23.03 |
23.03 |
23.03 |
23.03 |
0.0M |
| 2024-10-18 |
23.03 |
23.03 |
23.03 |
23.03 |
0.0M |
| 2024-10-17 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0M |
| 2024-10-15 |
22.77 |
22.88 |
22.77 |
22.88 |
0.0M |
| 2024-10-09 |
22.62 |
22.62 |
22.62 |
22.62 |
0.0M |
| 2024-10-04 |
22.94 |
22.94 |
22.94 |
22.94 |
0.0M |
| 2024-10-03 |
22.74 |
22.74 |
22.74 |
22.74 |
0.0M |
| 2024-10-02 |
22.74 |
22.78 |
22.74 |
22.74 |
0.0M |
| 2024-10-01 |
22.79 |
22.79 |
22.74 |
22.76 |
0.0M |
| 2024-09-30 |
23.07 |
23.07 |
22.66 |
22.72 |
0.0M |
| 2024-09-27 |
23.05 |
23.05 |
23.05 |
23.05 |
0.0M |
| 2024-09-23 |
23.15 |
23.16 |
23.15 |
23.15 |
0.0M |
| 2024-09-19 |
22.75 |
22.77 |
22.75 |
22.77 |
0.0M |
| 2024-09-17 |
23.15 |
23.15 |
22.79 |
22.79 |
0.0M |
| 2024-09-16 |
23.15 |
23.15 |
23.15 |
23.15 |
0.0M |
| 2024-09-11 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-09-09 |
22.99 |
22.99 |
22.99 |
22.99 |
0.0M |
| 2024-09-05 |
22.99 |
22.99 |
22.99 |
22.99 |
0.0M |
| 2024-09-04 |
22.99 |
22.99 |
22.99 |
22.99 |
0.0M |
| 2024-09-03 |
22.71 |
22.71 |
22.71 |
22.71 |
0.0M |
| 2024-08-29 |
22.75 |
22.98 |
22.75 |
22.97 |
0.0M |
| 2024-08-27 |
22.55 |
22.85 |
22.55 |
22.82 |
0.0M |
| 2024-08-23 |
22.70 |
22.70 |
22.50 |
22.50 |
0.0M |
| 2024-08-21 |
22.82 |
22.85 |
22.32 |
22.42 |
0.0M |
| 2024-08-20 |
22.76 |
22.76 |
22.76 |
22.76 |
0.0M |
| 2024-08-19 |
22.58 |
22.72 |
22.58 |
22.58 |
0.0M |
| 2024-08-16 |
22.49 |
22.49 |
22.49 |
22.49 |
0.0M |
| 2024-08-13 |
22.49 |
22.51 |
22.49 |
22.49 |
0.0M |
| 2024-08-12 |
22.50 |
22.51 |
22.32 |
22.49 |
0.0M |
| 2024-08-07 |
22.51 |
22.51 |
22.51 |
22.51 |
0.0M |
| 2024-08-06 |
22.30 |
22.30 |
22.30 |
22.30 |
0.0M |
| 2024-08-05 |
22.25 |
22.30 |
22.25 |
22.30 |
0.0M |
| 2024-08-02 |
22.38 |
22.38 |
22.38 |
22.38 |
0.0M |
| 2024-08-01 |
22.78 |
22.78 |
22.53 |
22.53 |
0.0M |
| 2024-07-31 |
22.85 |
22.85 |
22.85 |
22.85 |
0.0M |
| 2024-07-30 |
22.98 |
22.98 |
22.98 |
22.98 |
0.0M |
| 2024-07-26 |
22.39 |
22.39 |
22.39 |
22.39 |
0.0M |
| 2024-07-25 |
22.39 |
22.39 |
22.39 |
22.39 |
0.0M |
| 2024-07-24 |
22.70 |
22.70 |
22.70 |
22.70 |
0.0M |
| 2024-07-23 |
22.70 |
22.70 |
22.70 |
22.70 |
0.0M |
| 2024-07-18 |
22.70 |
22.70 |
22.70 |
22.70 |
0.0M |
| 2024-07-17 |
22.70 |
22.70 |
22.70 |
22.70 |
0.0M |
| 2024-07-16 |
22.70 |
22.70 |
22.70 |
22.70 |
0.0M |
| 2024-07-12 |
22.41 |
22.41 |
22.40 |
22.40 |
0.0M |
| 2024-07-11 |
22.39 |
22.39 |
22.39 |
22.39 |
0.0M |
| 2024-07-10 |
22.56 |
22.56 |
22.39 |
22.39 |
0.0M |
| 2024-07-08 |
22.59 |
22.59 |
22.59 |
22.59 |
0.0M |
| 2024-07-05 |
22.39 |
22.40 |
22.39 |
22.40 |
0.0M |
| 2024-07-03 |
22.66 |
22.66 |
22.39 |
22.39 |
0.0M |
| 2024-07-02 |
22.46 |
22.46 |
22.46 |
22.46 |
0.0M |
| 2024-07-01 |
22.48 |
22.48 |
22.45 |
22.45 |
0.0M |
| 2024-06-28 |
22.53 |
22.53 |
22.13 |
22.36 |
0.0M |
| 2024-06-27 |
22.64 |
22.67 |
22.21 |
22.67 |
0.0M |
| 2024-06-26 |
22.53 |
22.53 |
22.50 |
22.50 |
0.0M |
| 2024-06-24 |
22.62 |
22.62 |
22.62 |
22.62 |
0.0M |
| 2024-06-21 |
22.62 |
22.62 |
22.60 |
22.60 |
0.0M |
| 2024-06-17 |
22.44 |
22.44 |
22.44 |
22.44 |
0.0M |
| 2024-06-11 |
22.27 |
22.48 |
22.27 |
22.44 |
0.0M |
| 2024-06-10 |
22.57 |
22.57 |
22.21 |
22.53 |
0.0M |
| 2024-06-05 |
22.61 |
22.61 |
22.61 |
22.61 |
0.0M |
| 2024-06-04 |
22.93 |
22.93 |
22.93 |
22.93 |
0.0M |
| 2024-06-03 |
22.93 |
22.93 |
22.93 |
22.93 |
0.0M |
| 2024-05-30 |
22.93 |
22.93 |
22.93 |
22.93 |
0.0M |
| 2024-05-29 |
22.44 |
22.44 |
22.44 |
22.44 |
0.0M |
| 2024-05-28 |
22.44 |
22.44 |
22.44 |
22.44 |
0.0M |
| 2024-05-22 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2024-05-17 |
22.35 |
22.50 |
22.35 |
22.50 |
0.0M |
| 2024-05-15 |
22.51 |
22.51 |
22.26 |
22.28 |
0.0M |
| 2024-05-14 |
22.74 |
22.74 |
22.74 |
22.74 |
0.0M |
| 2024-05-13 |
22.90 |
22.90 |
22.90 |
22.90 |
0.0M |
| 2024-05-10 |
22.77 |
22.90 |
22.77 |
22.90 |
0.0M |
| 2024-05-09 |
22.45 |
22.45 |
22.40 |
22.43 |
0.0M |
| 2024-05-08 |
22.90 |
22.90 |
22.90 |
22.90 |
0.0M |
| 2024-05-06 |
22.77 |
22.95 |
22.77 |
22.95 |
0.0M |
| 2024-05-03 |
22.78 |
22.78 |
22.78 |
22.78 |
0.0M |
| 2024-05-02 |
22.78 |
22.78 |
22.78 |
22.78 |
0.0M |
| 2024-05-01 |
22.78 |
22.78 |
22.78 |
22.78 |
0.0M |
| 2024-04-30 |
22.42 |
22.76 |
22.42 |
22.76 |
0.0M |
| 2024-04-26 |
22.95 |
22.95 |
22.45 |
22.45 |
0.0M |
| 2024-04-23 |
22.79 |
22.79 |
22.38 |
22.38 |
0.0M |
| 2024-04-22 |
22.50 |
22.50 |
22.50 |
22.50 |
0.0M |
| 2024-04-19 |
22.30 |
22.50 |
22.30 |
22.50 |
0.0M |
| 2024-04-18 |
22.30 |
22.30 |
22.30 |
22.30 |
0.0M |
| 2024-04-17 |
22.30 |
22.35 |
22.30 |
22.30 |
0.0M |
| 2024-04-16 |
22.30 |
22.30 |
22.30 |
22.30 |
0.0M |
| 2024-04-15 |
22.25 |
22.25 |
22.25 |
22.25 |
0.0M |
| 2024-04-12 |
22.25 |
22.25 |
22.25 |
22.25 |
0.0M |
| 2024-04-11 |
22.30 |
22.30 |
22.30 |
22.30 |
0.0M |
| 2024-04-10 |
22.34 |
22.34 |
22.30 |
22.30 |
0.0M |
| 2024-04-09 |
22.37 |
22.37 |
22.15 |
22.30 |
0.0M |
| 2024-04-08 |
22.37 |
22.37 |
22.31 |
22.31 |
0.0M |
| 2024-04-05 |
22.71 |
22.71 |
22.32 |
22.35 |
0.0M |
| 2024-04-04 |
22.31 |
22.31 |
22.31 |
22.31 |
0.0M |
| 2024-04-02 |
22.31 |
22.31 |
22.31 |
22.31 |
0.0M |
| 2024-04-01 |
22.51 |
22.51 |
22.51 |
22.51 |
0.0M |
| 2024-03-28 |
22.83 |
22.83 |
22.30 |
22.30 |
0.0M |
| 2024-03-27 |
22.89 |
22.89 |
22.89 |
22.89 |
0.0M |
| 2024-03-26 |
22.03 |
22.31 |
22.03 |
22.20 |
0.0M |
| 2024-03-25 |
22.14 |
22.15 |
22.14 |
22.15 |
0.0M |
| 2024-03-22 |
22.20 |
22.25 |
22.20 |
22.20 |
0.0M |
| 2024-03-21 |
22.06 |
22.15 |
22.01 |
22.10 |
0.0M |
| 2024-03-20 |
22.17 |
22.20 |
22.11 |
22.20 |
0.0M |
| 2024-03-19 |
22.30 |
22.30 |
22.18 |
22.18 |
0.0M |
| 2024-03-18 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-03-15 |
22.43 |
22.43 |
22.43 |
22.43 |
0.0M |
| 2024-03-14 |
22.43 |
22.43 |
22.43 |
22.43 |
0.0M |
| 2024-03-13 |
22.05 |
22.05 |
22.05 |
22.05 |
0.0M |
| 2024-03-12 |
22.75 |
22.75 |
22.75 |
22.75 |
0.0M |
| 2024-03-08 |
22.63 |
22.75 |
22.63 |
22.75 |
0.0M |
| 2024-03-07 |
22.43 |
22.43 |
22.43 |
22.43 |
0.0M |
| 2024-03-05 |
22.49 |
22.49 |
22.43 |
22.43 |
0.0M |
| 2024-03-04 |
22.35 |
22.35 |
22.35 |
22.35 |
0.0M |
| 2024-03-01 |
22.52 |
22.53 |
22.35 |
22.35 |
0.0M |
| 2024-02-28 |
22.30 |
22.30 |
22.03 |
22.03 |
0.0M |
| 2024-02-26 |
22.45 |
22.45 |
22.45 |
22.45 |
0.0M |
| 2024-02-21 |
22.45 |
22.45 |
22.45 |
22.45 |
0.0M |
| 2024-02-20 |
22.18 |
22.18 |
22.18 |
22.18 |
0.0M |
| 2024-02-16 |
22.18 |
22.18 |
22.18 |
22.18 |
0.0M |
| 2024-02-14 |
22.03 |
22.03 |
22.03 |
22.03 |
0.0M |
| 2024-02-09 |
22.39 |
22.40 |
22.37 |
22.40 |
0.0M |
| 2024-02-06 |
22.49 |
22.49 |
22.15 |
22.15 |
0.0M |
| 2024-02-05 |
22.15 |
22.51 |
22.15 |
22.30 |
0.0M |
| 2024-02-02 |
22.14 |
22.14 |
22.14 |
22.14 |
0.0M |
| 2024-02-01 |
22.14 |
22.14 |
22.14 |
22.14 |
0.0M |
| 2024-01-31 |
22.15 |
22.15 |
22.15 |
22.15 |
0.0M |
| 2024-01-29 |
22.00 |
22.37 |
22.00 |
22.15 |
0.0M |
| 2024-01-26 |
22.23 |
22.23 |
22.21 |
22.23 |
0.0M |
| 2024-01-24 |
22.15 |
22.31 |
22.13 |
22.15 |
0.0M |
| 2024-01-23 |
21.99 |
22.17 |
21.85 |
21.85 |
0.0M |
| 2024-01-22 |
22.01 |
22.03 |
21.99 |
22.00 |
0.0M |
| 2024-01-19 |
22.04 |
22.10 |
21.90 |
22.00 |
0.0M |
| 2024-01-18 |
22.08 |
22.08 |
22.08 |
22.08 |
0.0M |
| 2024-01-16 |
22.02 |
22.02 |
22.02 |
22.02 |
0.0M |
| 2024-01-12 |
22.20 |
22.20 |
21.97 |
21.99 |
0.0M |
| 2024-01-11 |
22.03 |
22.13 |
22.03 |
22.07 |
0.0M |
| 2024-01-10 |
22.04 |
22.04 |
22.04 |
22.04 |
0.0M |
| 2024-01-05 |
22.19 |
22.19 |
22.04 |
22.04 |
0.0M |
| 2024-01-04 |
21.97 |
22.00 |
21.97 |
21.99 |
0.0M |
| 2024-01-03 |
22.21 |
22.21 |
22.21 |
22.21 |
0.0M |
| 2024-01-02 |
22.21 |
22.21 |
22.21 |
22.21 |
0.0M |