| 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 |
| 2024-12-30 |
684.00 |
704.00 |
681.00 |
698.00 |
0.2M |
| 2024-12-27 |
674.00 |
701.00 |
674.00 |
685.00 |
0.4M |
| 2024-12-26 |
677.00 |
682.00 |
664.00 |
668.00 |
0.8M |
| 2024-12-25 |
675.00 |
678.00 |
668.00 |
675.00 |
0.3M |
| 2024-12-24 |
684.00 |
685.00 |
665.00 |
665.00 |
0.3M |
| 2024-12-23 |
685.00 |
690.00 |
680.00 |
684.00 |
0.2M |
| 2024-12-20 |
685.00 |
691.00 |
680.00 |
680.00 |
0.2M |
| 2024-12-19 |
681.00 |
690.00 |
678.00 |
685.00 |
0.2M |
| 2024-12-18 |
689.00 |
698.00 |
684.00 |
691.00 |
0.1M |
| 2024-12-17 |
690.00 |
690.00 |
682.00 |
685.00 |
0.1M |
| 2024-12-16 |
699.00 |
699.00 |
679.00 |
688.00 |
0.2M |
| 2024-12-13 |
701.00 |
707.00 |
687.00 |
689.00 |
0.2M |
| 2024-12-12 |
708.00 |
708.00 |
681.00 |
687.00 |
0.4M |
| 2024-12-11 |
715.00 |
719.00 |
699.00 |
700.00 |
0.2M |
| 2024-12-10 |
720.00 |
724.00 |
713.00 |
719.00 |
0.2M |
| 2024-12-09 |
703.00 |
718.00 |
703.00 |
714.00 |
0.2M |
| 2024-12-06 |
697.00 |
713.00 |
686.00 |
695.00 |
0.2M |
| 2024-12-05 |
708.00 |
712.00 |
700.00 |
703.00 |
0.2M |
| 2024-12-04 |
696.00 |
708.00 |
690.00 |
702.00 |
0.3M |
| 2024-12-03 |
715.00 |
719.00 |
701.00 |
703.00 |
0.2M |
| 2024-12-02 |
711.00 |
717.00 |
706.00 |
711.00 |
0.3M |
| 2024-11-29 |
691.00 |
704.00 |
691.00 |
700.00 |
0.2M |
| 2024-11-28 |
685.00 |
699.00 |
685.00 |
695.00 |
0.3M |
| 2024-11-27 |
685.00 |
687.00 |
671.00 |
686.00 |
0.2M |
| 2024-11-26 |
685.00 |
691.00 |
676.00 |
689.00 |
0.2M |
| 2024-11-25 |
698.00 |
700.00 |
677.00 |
690.00 |
0.3M |
| 2024-11-22 |
677.00 |
695.00 |
675.00 |
691.00 |
0.3M |
| 2024-11-21 |
663.00 |
676.00 |
659.00 |
676.00 |
0.3M |
| 2024-11-20 |
660.00 |
663.00 |
651.00 |
663.00 |
0.2M |
| 2024-11-19 |
645.00 |
664.00 |
643.00 |
660.00 |
0.3M |
| 2024-11-18 |
642.00 |
647.00 |
634.00 |
645.00 |
0.3M |
| 2024-11-15 |
643.00 |
653.00 |
632.00 |
645.00 |
1.1M |
| 2024-11-14 |
603.00 |
643.00 |
603.00 |
643.00 |
2.7M |
| 2024-11-13 |
538.00 |
547.00 |
533.00 |
543.00 |
0.3M |
| 2024-11-12 |
548.00 |
555.00 |
542.00 |
542.00 |
0.2M |
| 2024-11-11 |
545.00 |
553.00 |
544.00 |
548.00 |
0.3M |
| 2024-11-08 |
538.00 |
552.00 |
538.00 |
542.00 |
0.2M |
| 2024-11-07 |
538.00 |
546.00 |
535.00 |
537.00 |
0.2M |
| 2024-11-06 |
535.00 |
540.00 |
529.00 |
534.00 |
0.2M |
| 2024-11-05 |
536.00 |
536.00 |
521.00 |
530.00 |
0.1M |
| 2024-11-01 |
533.00 |
537.00 |
528.00 |
529.00 |
0.2M |
| 2024-10-31 |
528.00 |
535.00 |
523.00 |
529.00 |
0.2M |
| 2024-10-30 |
532.00 |
536.00 |
528.00 |
528.00 |
0.2M |
| 2024-10-29 |
518.00 |
532.00 |
516.00 |
529.00 |
0.2M |
| 2024-10-28 |
500.00 |
517.00 |
496.00 |
514.00 |
0.2M |
| 2024-10-25 |
498.00 |
503.00 |
489.00 |
499.00 |
0.2M |
| 2024-10-24 |
502.00 |
502.00 |
490.00 |
502.00 |
0.4M |
| 2024-10-23 |
522.00 |
530.00 |
510.00 |
510.00 |
0.4M |
| 2024-10-22 |
543.00 |
545.00 |
524.00 |
524.00 |
0.3M |
| 2024-10-21 |
542.00 |
548.00 |
539.00 |
545.00 |
0.2M |
| 2024-10-18 |
531.00 |
542.00 |
531.00 |
539.00 |
0.2M |
| 2024-10-17 |
524.00 |
533.00 |
524.00 |
533.00 |
0.2M |
| 2024-10-16 |
525.00 |
535.00 |
524.00 |
527.00 |
0.2M |
| 2024-10-15 |
524.00 |
529.00 |
519.00 |
529.00 |
0.2M |
| 2024-10-11 |
512.00 |
527.00 |
510.00 |
516.00 |
0.2M |
| 2024-10-10 |
526.00 |
526.00 |
514.00 |
514.00 |
0.3M |
| 2024-10-09 |
525.00 |
532.00 |
523.00 |
524.00 |
0.1M |
| 2024-10-08 |
538.00 |
538.00 |
521.00 |
521.00 |
0.3M |
| 2024-10-07 |
541.00 |
546.00 |
538.00 |
544.00 |
0.1M |
| 2024-10-04 |
532.00 |
537.00 |
532.00 |
536.00 |
0.2M |
| 2024-10-03 |
532.00 |
536.00 |
521.00 |
529.00 |
0.3M |
| 2024-10-02 |
521.00 |
530.00 |
517.00 |
522.00 |
0.5M |
| 2024-10-01 |
528.00 |
533.00 |
522.00 |
527.00 |
0.3M |
| 2024-09-30 |
528.00 |
536.00 |
522.00 |
524.00 |
0.5M |
| 2024-09-27 |
548.00 |
548.00 |
537.00 |
545.00 |
0.5M |
| 2024-09-26 |
535.00 |
540.00 |
532.00 |
540.00 |
0.4M |
| 2024-09-25 |
534.00 |
542.00 |
529.00 |
535.00 |
0.4M |
| 2024-09-24 |
545.00 |
545.00 |
527.00 |
534.00 |
0.5M |
| 2024-09-20 |
559.00 |
560.00 |
551.00 |
551.00 |
0.2M |
| 2024-09-19 |
555.00 |
566.00 |
551.00 |
554.00 |
0.3M |
| 2024-09-18 |
543.00 |
552.00 |
538.00 |
545.00 |
0.2M |
| 2024-09-17 |
559.00 |
566.00 |
532.00 |
537.00 |
0.4M |
| 2024-09-13 |
561.00 |
563.00 |
546.00 |
555.00 |
0.3M |
| 2024-09-12 |
548.00 |
565.00 |
543.00 |
561.00 |
0.3M |
| 2024-09-11 |
561.00 |
562.00 |
532.00 |
538.00 |
0.4M |
| 2024-09-10 |
555.00 |
569.00 |
550.00 |
565.00 |
0.3M |
| 2024-09-09 |
551.00 |
553.00 |
531.00 |
548.00 |
0.6M |
| 2024-09-06 |
575.00 |
580.00 |
565.00 |
567.00 |
0.3M |
| 2024-09-05 |
570.00 |
583.00 |
564.00 |
574.00 |
0.4M |
| 2024-09-04 |
610.00 |
612.00 |
580.00 |
580.00 |
1.1M |
| 2024-09-03 |
609.00 |
631.00 |
606.00 |
629.00 |
0.6M |
| 2024-09-02 |
616.00 |
619.00 |
601.00 |
609.00 |
0.3M |
| 2024-08-30 |
599.00 |
613.00 |
597.00 |
613.00 |
0.6M |
| 2024-08-29 |
612.00 |
615.00 |
593.00 |
593.00 |
0.9M |
| 2024-08-28 |
617.00 |
623.00 |
610.00 |
616.00 |
0.3M |
| 2024-08-27 |
617.00 |
620.00 |
602.00 |
618.00 |
0.7M |
| 2024-08-26 |
618.00 |
629.00 |
615.00 |
621.00 |
0.3M |
| 2024-08-23 |
638.00 |
638.00 |
616.00 |
618.00 |
0.6M |
| 2024-08-22 |
620.00 |
640.00 |
619.00 |
640.00 |
0.4M |
| 2024-08-21 |
618.00 |
636.00 |
611.00 |
618.00 |
0.6M |
| 2024-08-20 |
625.00 |
631.00 |
616.00 |
623.00 |
1.1M |
| 2024-08-19 |
653.00 |
655.00 |
614.00 |
617.00 |
1.5M |
| 2024-08-16 |
673.00 |
680.00 |
651.00 |
660.00 |
1.6M |
| 2024-08-15 |
685.00 |
690.00 |
680.00 |
680.00 |
1.7M |
| 2024-08-14 |
840.00 |
842.00 |
824.00 |
830.00 |
0.1M |
| 2024-08-13 |
808.00 |
830.00 |
796.00 |
828.00 |
0.1M |
| 2024-08-09 |
785.00 |
797.00 |
764.00 |
783.00 |
0.2M |
| 2024-08-08 |
762.00 |
792.00 |
758.00 |
770.00 |
0.2M |
| 2024-08-07 |
745.00 |
790.00 |
740.00 |
768.00 |
0.2M |
| 2024-08-06 |
718.00 |
778.00 |
718.00 |
760.00 |
0.4M |
| 2024-08-05 |
736.00 |
760.00 |
676.00 |
678.00 |
0.5M |
| 2024-08-02 |
865.00 |
870.00 |
826.00 |
826.00 |
0.2M |
| 2024-08-01 |
910.00 |
911.00 |
881.00 |
893.00 |
0.1M |
| 2024-07-31 |
898.00 |
917.00 |
883.00 |
917.00 |
0.1M |
| 2024-07-30 |
918.00 |
922.00 |
896.00 |
899.00 |
0.2M |
| 2024-07-29 |
917.00 |
929.00 |
910.00 |
929.00 |
0.1M |
| 2024-07-26 |
909.00 |
923.00 |
892.00 |
895.00 |
0.2M |
| 2024-07-25 |
911.00 |
924.00 |
907.00 |
907.00 |
0.1M |
| 2024-07-24 |
932.00 |
945.00 |
913.00 |
921.00 |
0.2M |
| 2024-07-23 |
919.00 |
935.00 |
919.00 |
933.00 |
0.1M |
| 2024-07-22 |
921.00 |
923.00 |
904.00 |
910.00 |
0.1M |
| 2024-07-19 |
926.00 |
930.00 |
914.00 |
921.00 |
0.1M |
| 2024-07-18 |
913.00 |
937.00 |
912.00 |
921.00 |
0.1M |
| 2024-07-17 |
904.00 |
921.00 |
902.00 |
913.00 |
0.1M |
| 2024-07-16 |
896.00 |
906.00 |
888.00 |
897.00 |
0.1M |
| 2024-07-12 |
839.00 |
891.00 |
839.00 |
891.00 |
0.2M |
| 2024-07-11 |
855.00 |
860.00 |
829.00 |
841.00 |
0.1M |
| 2024-07-10 |
843.00 |
850.00 |
839.00 |
850.00 |
0.2M |
| 2024-07-09 |
849.00 |
856.00 |
844.00 |
846.00 |
0.1M |
| 2024-07-08 |
855.00 |
859.00 |
832.00 |
844.00 |
0.1M |
| 2024-07-05 |
872.00 |
876.00 |
849.00 |
857.00 |
0.1M |
| 2024-07-04 |
881.00 |
885.00 |
871.00 |
880.00 |
0.1M |
| 2024-07-03 |
879.00 |
902.00 |
879.00 |
887.00 |
0.1M |
| 2024-07-02 |
864.00 |
883.00 |
864.00 |
879.00 |
0.1M |
| 2024-07-01 |
865.00 |
874.00 |
861.00 |
864.00 |
0.1M |
| 2024-06-28 |
883.00 |
883.00 |
853.00 |
855.00 |
0.1M |
| 2024-06-27 |
875.00 |
893.00 |
875.00 |
889.00 |
0.1M |
| 2024-06-26 |
865.00 |
881.00 |
864.00 |
878.00 |
0.1M |
| 2024-06-25 |
855.00 |
865.00 |
846.00 |
865.00 |
0.2M |
| 2024-06-24 |
840.00 |
854.00 |
840.00 |
848.00 |
0.2M |
| 2024-06-21 |
828.00 |
839.00 |
824.00 |
836.00 |
0.2M |
| 2024-06-20 |
812.00 |
835.00 |
812.00 |
827.00 |
0.2M |
| 2024-06-19 |
815.00 |
820.00 |
807.00 |
812.00 |
0.2M |
| 2024-06-18 |
852.00 |
855.00 |
813.00 |
818.00 |
0.3M |
| 2024-06-17 |
866.00 |
880.00 |
851.00 |
866.00 |
0.1M |
| 2024-06-14 |
847.00 |
888.00 |
845.00 |
874.00 |
0.1M |
| 2024-06-13 |
867.00 |
874.00 |
860.00 |
862.00 |
0.0M |
| 2024-06-12 |
877.00 |
884.00 |
866.00 |
866.00 |
0.1M |
| 2024-06-11 |
877.00 |
882.00 |
866.00 |
876.00 |
0.1M |
| 2024-06-10 |
853.00 |
877.00 |
851.00 |
877.00 |
0.1M |
| 2024-06-07 |
839.00 |
857.00 |
838.00 |
857.00 |
0.1M |
| 2024-06-06 |
846.00 |
855.00 |
838.00 |
840.00 |
0.1M |
| 2024-06-05 |
846.00 |
850.00 |
835.00 |
836.00 |
0.1M |
| 2024-06-04 |
840.00 |
855.00 |
833.00 |
850.00 |
0.2M |
| 2024-06-03 |
863.00 |
863.00 |
850.00 |
851.00 |
0.1M |
| 2024-05-31 |
848.00 |
865.00 |
840.00 |
861.00 |
0.2M |
| 2024-05-30 |
822.00 |
852.00 |
819.00 |
847.00 |
0.1M |
| 2024-05-29 |
857.00 |
868.00 |
826.00 |
826.00 |
0.3M |
| 2024-05-28 |
865.00 |
881.00 |
860.00 |
860.00 |
0.2M |
| 2024-05-27 |
884.00 |
885.00 |
856.00 |
868.00 |
0.2M |
| 2024-05-24 |
885.00 |
898.00 |
879.00 |
882.00 |
0.2M |
| 2024-05-23 |
898.00 |
912.00 |
896.00 |
900.00 |
0.1M |
| 2024-05-22 |
909.00 |
910.00 |
897.00 |
897.00 |
0.2M |
| 2024-05-21 |
924.00 |
937.00 |
914.00 |
914.00 |
0.1M |
| 2024-05-20 |
919.00 |
931.00 |
909.00 |
922.00 |
0.3M |
| 2024-05-17 |
969.00 |
969.00 |
933.00 |
933.00 |
0.3M |
| 2024-05-16 |
1,005.00 |
1,025.00 |
996.00 |
999.00 |
0.3M |
| 2024-05-15 |
982.00 |
1,010.00 |
963.00 |
995.00 |
0.4M |
| 2024-05-14 |
993.00 |
1,042.00 |
990.00 |
1,012.00 |
1.0M |
| 2024-05-13 |
934.00 |
948.00 |
928.00 |
946.00 |
0.2M |
| 2024-05-10 |
940.00 |
940.00 |
908.00 |
919.00 |
0.2M |
| 2024-05-09 |
943.00 |
955.00 |
936.00 |
940.00 |
0.2M |
| 2024-05-08 |
923.00 |
953.00 |
920.00 |
940.00 |
0.3M |
| 2024-05-07 |
912.00 |
932.00 |
908.00 |
920.00 |
0.2M |
| 2024-05-02 |
911.00 |
924.00 |
901.00 |
901.00 |
0.2M |
| 2024-05-01 |
920.00 |
922.00 |
911.00 |
922.00 |
0.1M |
| 2024-04-30 |
922.00 |
930.00 |
909.00 |
929.00 |
0.1M |
| 2024-04-26 |
916.00 |
924.00 |
905.00 |
919.00 |
0.1M |
| 2024-04-25 |
924.00 |
934.00 |
914.00 |
919.00 |
0.1M |
| 2024-04-24 |
916.00 |
930.00 |
915.00 |
929.00 |
0.1M |
| 2024-04-23 |
918.00 |
922.00 |
912.00 |
917.00 |
0.1M |
| 2024-04-22 |
903.00 |
910.00 |
892.00 |
910.00 |
0.1M |
| 2024-04-19 |
901.00 |
904.00 |
880.00 |
887.00 |
0.2M |
| 2024-04-18 |
893.00 |
917.00 |
893.00 |
906.00 |
0.2M |
| 2024-04-17 |
896.00 |
898.00 |
884.00 |
890.00 |
0.1M |
| 2024-04-16 |
880.00 |
898.00 |
871.00 |
890.00 |
0.2M |
| 2024-04-15 |
895.00 |
899.00 |
887.00 |
892.00 |
0.2M |
| 2024-04-12 |
919.00 |
925.00 |
903.00 |
903.00 |
0.1M |
| 2024-04-11 |
920.00 |
934.00 |
917.00 |
917.00 |
0.1M |
| 2024-04-10 |
922.00 |
948.00 |
922.00 |
933.00 |
0.1M |
| 2024-04-09 |
920.00 |
932.00 |
914.00 |
919.00 |
0.1M |
| 2024-04-08 |
908.00 |
917.00 |
897.00 |
912.00 |
0.2M |
| 2024-04-05 |
890.00 |
906.00 |
884.00 |
899.00 |
0.1M |
| 2024-04-04 |
908.00 |
912.00 |
895.00 |
901.00 |
0.1M |
| 2024-04-03 |
909.00 |
915.00 |
894.00 |
902.00 |
0.2M |
| 2024-04-02 |
923.00 |
923.00 |
905.00 |
906.00 |
0.1M |
| 2024-04-01 |
964.00 |
964.00 |
923.00 |
926.00 |
0.2M |
| 2024-03-29 |
960.00 |
969.00 |
949.00 |
955.00 |
0.1M |
| 2024-03-28 |
951.00 |
968.00 |
948.00 |
960.00 |
0.2M |
| 2024-03-27 |
923.00 |
947.00 |
918.00 |
937.00 |
0.1M |
| 2024-03-26 |
927.00 |
932.00 |
920.00 |
921.00 |
0.1M |
| 2024-03-25 |
945.00 |
952.00 |
935.00 |
935.00 |
0.2M |
| 2024-03-22 |
980.00 |
987.00 |
956.00 |
966.00 |
0.2M |
| 2024-03-21 |
952.00 |
985.00 |
952.00 |
975.00 |
0.4M |
| 2024-03-19 |
918.00 |
943.00 |
903.00 |
942.00 |
0.3M |
| 2024-03-18 |
915.00 |
924.00 |
905.00 |
923.00 |
0.2M |
| 2024-03-15 |
904.00 |
930.00 |
891.00 |
923.00 |
0.3M |
| 2024-03-14 |
927.00 |
927.00 |
902.00 |
913.00 |
0.3M |
| 2024-03-13 |
970.00 |
970.00 |
926.00 |
928.00 |
0.6M |
| 2024-03-12 |
965.00 |
998.00 |
942.00 |
998.00 |
0.3M |
| 2024-03-11 |
958.00 |
984.00 |
949.00 |
965.00 |
0.3M |
| 2024-03-08 |
967.00 |
1,006.00 |
961.00 |
972.00 |
0.3M |
| 2024-03-07 |
986.00 |
1,002.00 |
975.00 |
979.00 |
0.4M |
| 2024-03-06 |
940.00 |
984.00 |
930.00 |
980.00 |
0.3M |
| 2024-03-05 |
958.00 |
966.00 |
939.00 |
955.00 |
0.3M |
| 2024-03-04 |
977.00 |
977.00 |
936.00 |
950.00 |
0.4M |
| 2024-03-01 |
1,009.00 |
1,011.00 |
978.00 |
986.00 |
0.4M |
| 2024-02-29 |
1,035.00 |
1,035.00 |
1,001.00 |
1,017.00 |
0.3M |
| 2024-02-28 |
1,058.00 |
1,088.00 |
1,036.00 |
1,044.00 |
0.4M |
| 2024-02-27 |
1,009.00 |
1,068.00 |
996.00 |
1,058.00 |
0.4M |
| 2024-02-26 |
1,009.00 |
1,035.00 |
995.00 |
1,012.00 |
0.3M |
| 2024-02-22 |
1,021.00 |
1,027.00 |
992.00 |
1,004.00 |
0.3M |
| 2024-02-21 |
1,047.00 |
1,055.00 |
1,010.00 |
1,010.00 |
0.5M |
| 2024-02-20 |
1,024.00 |
1,084.00 |
1,024.00 |
1,077.00 |
0.8M |
| 2024-02-19 |
959.00 |
1,005.00 |
942.00 |
997.00 |
0.3M |
| 2024-02-16 |
945.00 |
965.00 |
919.00 |
957.00 |
0.4M |
| 2024-02-15 |
1,023.00 |
1,030.00 |
944.00 |
944.00 |
0.4M |
| 2024-02-14 |
1,013.00 |
1,023.00 |
993.00 |
1,005.00 |
0.5M |
| 2024-02-13 |
985.00 |
1,062.00 |
980.00 |
1,043.00 |
1.2M |
| 2024-02-09 |
971.00 |
973.00 |
951.00 |
955.00 |
0.4M |
| 2024-02-08 |
968.00 |
983.00 |
954.00 |
970.00 |
0.2M |
| 2024-02-07 |
979.00 |
979.00 |
958.00 |
961.00 |
0.2M |
| 2024-02-06 |
1,007.00 |
1,007.00 |
978.00 |
978.00 |
0.2M |
| 2024-02-05 |
982.00 |
1,008.00 |
972.00 |
1,004.00 |
0.3M |
| 2024-02-02 |
972.00 |
989.00 |
970.00 |
975.00 |
0.1M |
| 2024-02-01 |
974.00 |
976.00 |
954.00 |
968.00 |
0.1M |
| 2024-01-31 |
959.00 |
974.00 |
946.00 |
974.00 |
0.2M |
| 2024-01-30 |
990.00 |
995.00 |
967.00 |
967.00 |
0.2M |
| 2024-01-29 |
998.00 |
1,007.00 |
987.00 |
990.00 |
0.2M |
| 2024-01-26 |
999.00 |
1,013.00 |
990.00 |
992.00 |
0.1M |
| 2024-01-25 |
1,007.00 |
1,012.00 |
989.00 |
1,003.00 |
0.1M |
| 2024-01-24 |
995.00 |
1,011.00 |
993.00 |
999.00 |
0.1M |
| 2024-01-23 |
996.00 |
1,025.00 |
993.00 |
1,001.00 |
0.3M |
| 2024-01-22 |
972.00 |
988.00 |
959.00 |
985.00 |
0.1M |
| 2024-01-19 |
955.00 |
964.00 |
948.00 |
961.00 |
0.1M |
| 2024-01-18 |
961.00 |
967.00 |
945.00 |
955.00 |
0.1M |
| 2024-01-17 |
990.00 |
995.00 |
965.00 |
965.00 |
0.2M |
| 2024-01-16 |
997.00 |
1,018.00 |
986.00 |
988.00 |
0.3M |
| 2024-01-15 |
970.00 |
999.00 |
968.00 |
991.00 |
0.2M |
| 2024-01-12 |
967.00 |
981.00 |
959.00 |
975.00 |
0.2M |
| 2024-01-11 |
980.00 |
981.00 |
962.00 |
963.00 |
0.1M |
| 2024-01-10 |
967.00 |
973.00 |
959.00 |
968.00 |
0.2M |
| 2024-01-09 |
984.00 |
984.00 |
964.00 |
976.00 |
0.2M |
| 2024-01-05 |
979.00 |
984.00 |
956.00 |
961.00 |
0.2M |
| 2024-01-04 |
941.00 |
974.00 |
932.00 |
972.00 |
0.2M |