| 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 |
6.60 |
6.67 |
6.20 |
6.21 |
52.6M |
| 2024-12-30 |
6.64 |
6.87 |
6.50 |
6.63 |
57.9M |
| 2024-12-27 |
6.81 |
6.94 |
6.70 |
6.71 |
62.8M |
| 2024-12-26 |
6.75 |
6.92 |
6.67 |
6.81 |
74.0M |
| 2024-12-25 |
6.65 |
7.03 |
6.45 |
6.75 |
120.4M |
| 2024-12-24 |
6.11 |
6.70 |
6.11 |
6.70 |
72.6M |
| 2024-12-23 |
6.55 |
6.55 |
6.08 |
6.09 |
48.7M |
| 2024-12-20 |
6.40 |
6.99 |
6.35 |
6.61 |
82.5M |
| 2024-12-19 |
6.16 |
6.47 |
5.96 |
6.40 |
59.2M |
| 2024-12-18 |
6.26 |
6.35 |
6.15 |
6.24 |
33.4M |
| 2024-12-17 |
6.61 |
6.62 |
6.20 |
6.23 |
50.6M |
| 2024-12-16 |
6.71 |
6.89 |
6.55 |
6.64 |
57.8M |
| 2024-12-13 |
6.60 |
6.92 |
6.46 |
6.74 |
89.2M |
| 2024-12-12 |
6.33 |
6.85 |
6.29 |
6.68 |
86.8M |
| 2024-12-11 |
6.28 |
6.42 |
6.21 |
6.35 |
37.5M |
| 2024-12-10 |
6.55 |
6.59 |
6.30 |
6.31 |
49.2M |
| 2024-12-09 |
6.49 |
6.50 |
6.25 |
6.30 |
41.4M |
| 2024-12-06 |
6.57 |
6.64 |
6.42 |
6.49 |
49.8M |
| 2024-12-05 |
6.51 |
6.63 |
6.47 |
6.62 |
57.1M |
| 2024-12-04 |
6.38 |
6.75 |
6.33 |
6.67 |
97.5M |
| 2024-12-03 |
6.35 |
6.42 |
6.21 |
6.33 |
52.6M |
| 2024-12-02 |
6.22 |
6.39 |
6.17 |
6.30 |
57.0M |
| 2024-11-29 |
6.15 |
6.25 |
6.04 |
6.19 |
60.9M |
| 2024-11-28 |
6.26 |
6.49 |
6.15 |
6.20 |
67.7M |
| 2024-11-27 |
6.23 |
6.24 |
5.92 |
6.21 |
68.8M |
| 2024-11-26 |
6.40 |
6.87 |
6.26 |
6.31 |
93.0M |
| 2024-11-25 |
6.99 |
7.00 |
6.52 |
6.52 |
123.9M |
| 2024-11-22 |
7.29 |
7.72 |
7.12 |
7.24 |
192.2M |
| 2024-11-21 |
6.27 |
7.03 |
6.17 |
7.03 |
131.2M |
| 2024-11-20 |
6.41 |
6.79 |
6.26 |
6.39 |
160.5M |
| 2024-11-19 |
5.71 |
6.26 |
5.56 |
6.26 |
112.8M |
| 2024-11-18 |
5.68 |
5.85 |
5.47 |
5.69 |
53.4M |
| 2024-11-15 |
5.65 |
5.95 |
5.52 |
5.53 |
59.6M |
| 2024-11-14 |
5.84 |
5.96 |
5.68 |
5.70 |
84.0M |
| 2024-11-13 |
5.46 |
5.62 |
5.45 |
5.55 |
26.0M |
| 2024-11-12 |
5.63 |
5.64 |
5.45 |
5.50 |
34.8M |
| 2024-11-11 |
5.71 |
5.71 |
5.54 |
5.63 |
48.3M |
| 2024-11-08 |
6.00 |
6.03 |
5.68 |
5.72 |
62.8M |
| 2024-11-07 |
5.69 |
5.93 |
5.61 |
5.89 |
52.3M |
| 2024-11-06 |
5.85 |
5.98 |
5.72 |
5.80 |
67.7M |
| 2024-11-05 |
5.68 |
5.85 |
5.61 |
5.76 |
69.9M |
| 2024-11-04 |
5.73 |
5.81 |
5.46 |
5.67 |
64.3M |
| 2024-11-01 |
6.06 |
6.28 |
5.58 |
5.65 |
120.3M |
| 2024-10-31 |
5.44 |
5.98 |
5.42 |
5.98 |
106.2M |
| 2024-10-30 |
5.20 |
5.59 |
5.20 |
5.44 |
65.8M |
| 2024-10-29 |
5.90 |
5.90 |
5.26 |
5.26 |
106.8M |
| 2024-10-28 |
5.18 |
5.60 |
5.15 |
5.60 |
85.5M |
| 2024-10-25 |
4.88 |
5.15 |
4.88 |
5.09 |
57.4M |
| 2024-10-24 |
4.78 |
4.86 |
4.76 |
4.81 |
23.9M |
| 2024-10-23 |
4.82 |
4.86 |
4.77 |
4.79 |
24.0M |
| 2024-10-22 |
4.88 |
4.93 |
4.75 |
4.82 |
31.4M |
| 2024-10-21 |
4.77 |
4.94 |
4.71 |
4.84 |
46.9M |
| 2024-10-18 |
4.61 |
4.72 |
4.54 |
4.68 |
23.4M |
| 2024-10-17 |
4.79 |
4.80 |
4.61 |
4.63 |
29.3M |
| 2024-10-16 |
4.65 |
4.81 |
4.64 |
4.79 |
31.7M |
| 2024-10-15 |
4.70 |
4.74 |
4.61 |
4.61 |
22.5M |
| 2024-10-14 |
4.80 |
4.84 |
4.66 |
4.75 |
30.6M |
| 2024-10-11 |
4.62 |
4.69 |
4.56 |
4.63 |
19.9M |
| 2024-10-10 |
4.62 |
4.75 |
4.54 |
4.63 |
30.2M |
| 2024-10-09 |
5.02 |
5.02 |
4.62 |
4.62 |
41.9M |
| 2024-10-08 |
5.48 |
5.48 |
4.92 |
5.13 |
72.5M |
| 2024-09-30 |
4.95 |
5.03 |
4.75 |
5.00 |
60.4M |
| 2024-09-27 |
4.66 |
4.70 |
4.53 |
4.63 |
22.2M |
| 2024-09-26 |
4.27 |
4.53 |
4.25 |
4.53 |
30.0M |
| 2024-09-25 |
4.23 |
4.42 |
4.23 |
4.29 |
22.7M |
| 2024-09-24 |
4.17 |
4.21 |
4.12 |
4.21 |
11.8M |
| 2024-09-23 |
4.11 |
4.15 |
4.08 |
4.13 |
6.7M |
| 2024-09-20 |
4.10 |
4.14 |
4.05 |
4.12 |
10.3M |
| 2024-09-19 |
4.04 |
4.13 |
4.03 |
4.09 |
10.0M |
| 2024-09-18 |
4.00 |
4.05 |
3.93 |
4.03 |
8.1M |
| 2024-09-13 |
3.98 |
4.05 |
3.98 |
4.00 |
5.7M |
| 2024-09-12 |
3.94 |
4.02 |
3.94 |
3.99 |
6.9M |
| 2024-09-11 |
3.96 |
3.97 |
3.92 |
3.95 |
4.0M |
| 2024-09-10 |
4.02 |
4.04 |
3.92 |
3.97 |
6.3M |
| 2024-09-09 |
3.99 |
4.03 |
3.94 |
4.01 |
4.5M |
| 2024-09-06 |
4.03 |
4.05 |
3.99 |
3.99 |
5.5M |
| 2024-09-05 |
4.00 |
4.04 |
3.99 |
4.02 |
6.0M |
| 2024-09-04 |
4.01 |
4.05 |
3.97 |
3.98 |
7.6M |
| 2024-09-03 |
4.02 |
4.08 |
4.00 |
4.03 |
6.1M |
| 2024-09-02 |
4.10 |
4.12 |
4.03 |
4.03 |
8.0M |
| 2024-08-30 |
4.01 |
4.23 |
3.99 |
4.10 |
15.8M |
| 2024-08-29 |
4.04 |
4.05 |
3.97 |
4.00 |
13.1M |
| 2024-08-28 |
4.09 |
4.13 |
4.05 |
4.08 |
4.9M |
| 2024-08-27 |
4.14 |
4.20 |
4.08 |
4.09 |
6.9M |
| 2024-08-26 |
4.05 |
4.19 |
4.03 |
4.17 |
12.4M |
| 2024-08-23 |
4.17 |
4.17 |
4.05 |
4.07 |
15.3M |
| 2024-08-22 |
4.33 |
4.42 |
4.15 |
4.23 |
23.3M |
| 2024-08-21 |
4.15 |
4.17 |
4.11 |
4.15 |
4.8M |
| 2024-08-20 |
4.22 |
4.25 |
4.13 |
4.16 |
6.2M |
| 2024-08-19 |
4.22 |
4.29 |
4.20 |
4.23 |
5.0M |
| 2024-08-16 |
4.30 |
4.31 |
4.24 |
4.25 |
5.9M |
| 2024-08-15 |
4.25 |
4.32 |
4.24 |
4.31 |
6.7M |
| 2024-08-14 |
4.29 |
4.35 |
4.25 |
4.26 |
4.8M |
| 2024-08-13 |
4.31 |
4.36 |
4.26 |
4.32 |
7.0M |
| 2024-08-12 |
4.38 |
4.39 |
4.29 |
4.30 |
7.3M |
| 2024-08-09 |
4.33 |
4.44 |
4.33 |
4.37 |
12.7M |
| 2024-08-08 |
4.32 |
4.39 |
4.27 |
4.35 |
9.8M |
| 2024-08-07 |
4.29 |
4.33 |
4.25 |
4.30 |
7.3M |
| 2024-08-06 |
4.26 |
4.32 |
4.22 |
4.31 |
10.5M |
| 2024-08-05 |
4.36 |
4.41 |
4.22 |
4.24 |
15.4M |
| 2024-08-02 |
4.25 |
4.50 |
4.23 |
4.32 |
21.3M |
| 2024-08-01 |
4.24 |
4.28 |
4.21 |
4.26 |
7.1M |
| 2024-07-31 |
4.15 |
4.25 |
4.14 |
4.25 |
7.0M |
| 2024-07-30 |
4.07 |
4.16 |
4.07 |
4.14 |
6.9M |
| 2024-07-29 |
4.06 |
4.09 |
4.04 |
4.08 |
4.4M |
| 2024-07-26 |
4.03 |
4.09 |
4.03 |
4.07 |
4.8M |
| 2024-07-25 |
4.01 |
4.05 |
4.00 |
4.02 |
3.6M |
| 2024-07-24 |
4.06 |
4.08 |
4.00 |
4.01 |
6.9M |
| 2024-07-23 |
4.07 |
4.11 |
4.04 |
4.05 |
6.9M |
| 2024-07-22 |
4.08 |
4.10 |
4.04 |
4.06 |
5.2M |
| 2024-07-19 |
4.16 |
4.16 |
4.04 |
4.09 |
7.2M |
| 2024-07-18 |
4.11 |
4.15 |
4.05 |
4.14 |
5.0M |
| 2024-07-17 |
4.11 |
4.18 |
4.11 |
4.12 |
6.5M |
| 2024-07-16 |
4.11 |
4.15 |
4.08 |
4.11 |
5.4M |
| 2024-07-15 |
4.21 |
4.22 |
4.12 |
4.12 |
5.2M |
| 2024-07-12 |
4.13 |
4.26 |
4.12 |
4.18 |
8.7M |
| 2024-07-11 |
4.08 |
4.16 |
4.07 |
4.15 |
6.1M |
| 2024-07-10 |
4.09 |
4.11 |
4.04 |
4.04 |
4.2M |
| 2024-07-09 |
4.06 |
4.12 |
3.99 |
4.11 |
6.9M |
| 2024-07-08 |
4.17 |
4.18 |
4.06 |
4.07 |
6.6M |
| 2024-07-05 |
4.20 |
4.24 |
4.16 |
4.19 |
4.9M |
| 2024-07-04 |
4.34 |
4.35 |
4.19 |
4.19 |
6.5M |
| 2024-07-03 |
4.32 |
4.38 |
4.28 |
4.33 |
7.4M |
| 2024-07-02 |
4.27 |
4.35 |
4.24 |
4.30 |
7.4M |
| 2024-07-01 |
4.18 |
4.29 |
4.16 |
4.29 |
7.8M |
| 2024-06-28 |
4.16 |
4.24 |
4.14 |
4.16 |
6.4M |
| 2024-06-27 |
4.20 |
4.23 |
4.16 |
4.16 |
6.9M |
| 2024-06-26 |
4.17 |
4.22 |
4.11 |
4.21 |
7.7M |
| 2024-06-25 |
4.08 |
4.20 |
4.08 |
4.15 |
8.2M |
| 2024-06-24 |
4.24 |
4.24 |
4.06 |
4.08 |
10.4M |
| 2024-06-21 |
4.26 |
4.31 |
4.24 |
4.24 |
5.2M |
| 2024-06-20 |
4.36 |
4.38 |
4.23 |
4.26 |
9.5M |
| 2024-06-19 |
4.38 |
4.41 |
4.34 |
4.35 |
5.8M |
| 2024-06-18 |
4.36 |
4.39 |
4.34 |
4.38 |
6.2M |
| 2024-06-17 |
4.39 |
4.39 |
4.34 |
4.35 |
7.3M |
| 2024-06-14 |
4.41 |
4.45 |
4.34 |
4.42 |
9.6M |
| 2024-06-13 |
4.48 |
4.48 |
4.37 |
4.40 |
7.9M |
| 2024-06-12 |
4.36 |
4.47 |
4.36 |
4.45 |
9.5M |
| 2024-06-11 |
4.44 |
4.46 |
4.35 |
4.37 |
11.0M |
| 2024-06-07 |
4.32 |
4.46 |
4.32 |
4.44 |
13.5M |
| 2024-06-06 |
4.44 |
4.48 |
4.28 |
4.32 |
14.6M |
| 2024-06-05 |
4.57 |
4.59 |
4.44 |
4.44 |
13.3M |
| 2024-06-04 |
4.56 |
4.62 |
4.46 |
4.56 |
20.4M |
| 2024-06-03 |
4.75 |
4.78 |
4.58 |
4.60 |
32.9M |
| 2024-05-31 |
4.60 |
4.63 |
4.58 |
4.59 |
9.3M |
| 2024-05-30 |
4.64 |
4.66 |
4.56 |
4.59 |
14.8M |
| 2024-05-29 |
4.64 |
4.74 |
4.62 |
4.65 |
11.0M |
| 2024-05-28 |
4.77 |
4.79 |
4.65 |
4.66 |
14.2M |
| 2024-05-27 |
4.72 |
4.74 |
4.64 |
4.73 |
13.6M |
| 2024-05-24 |
4.78 |
4.80 |
4.71 |
4.71 |
14.9M |
| 2024-05-23 |
4.89 |
4.92 |
4.77 |
4.82 |
26.0M |
| 2024-05-22 |
4.93 |
5.06 |
4.92 |
4.94 |
40.8M |
| 2024-05-21 |
4.93 |
4.99 |
4.89 |
4.93 |
21.2M |
| 2024-05-20 |
5.06 |
5.07 |
4.91 |
4.96 |
46.2M |
| 2024-05-17 |
4.96 |
5.17 |
4.83 |
5.15 |
57.5M |
| 2024-05-16 |
4.77 |
4.92 |
4.75 |
4.87 |
30.0M |
| 2024-05-15 |
4.75 |
4.83 |
4.71 |
4.75 |
15.0M |
| 2024-05-14 |
4.72 |
4.79 |
4.71 |
4.76 |
8.5M |
| 2024-05-13 |
4.77 |
4.79 |
4.71 |
4.74 |
13.0M |
| 2024-05-10 |
4.77 |
4.88 |
4.71 |
4.81 |
22.0M |
| 2024-05-09 |
4.70 |
4.79 |
4.69 |
4.76 |
10.3M |
| 2024-05-08 |
4.77 |
4.77 |
4.69 |
4.70 |
9.5M |
| 2024-05-07 |
4.75 |
4.81 |
4.68 |
4.80 |
20.3M |
| 2024-05-06 |
4.74 |
4.88 |
4.70 |
4.77 |
27.8M |
| 2024-04-30 |
4.66 |
4.70 |
4.59 |
4.66 |
18.0M |
| 2024-04-29 |
4.40 |
4.67 |
4.39 |
4.62 |
22.7M |
| 2024-04-26 |
4.36 |
4.47 |
4.34 |
4.46 |
10.8M |
| 2024-04-25 |
4.34 |
4.41 |
4.32 |
4.38 |
4.5M |
| 2024-04-24 |
4.36 |
4.37 |
4.31 |
4.36 |
3.7M |
| 2024-04-23 |
4.32 |
4.37 |
4.32 |
4.35 |
3.0M |
| 2024-04-22 |
4.34 |
4.41 |
4.32 |
4.33 |
4.0M |
| 2024-04-19 |
4.39 |
4.40 |
4.32 |
4.33 |
5.3M |
| 2024-04-18 |
4.37 |
4.44 |
4.35 |
4.39 |
7.1M |
| 2024-04-17 |
4.24 |
4.44 |
4.23 |
4.43 |
10.1M |
| 2024-04-16 |
4.39 |
4.40 |
4.19 |
4.20 |
11.9M |
| 2024-04-15 |
4.42 |
4.47 |
4.27 |
4.40 |
10.8M |
| 2024-04-12 |
4.46 |
4.48 |
4.42 |
4.44 |
6.0M |
| 2024-04-11 |
4.45 |
4.49 |
4.42 |
4.47 |
5.5M |
| 2024-04-10 |
4.58 |
4.59 |
4.41 |
4.46 |
14.4M |
| 2024-04-09 |
4.62 |
4.63 |
4.57 |
4.58 |
9.7M |
| 2024-04-08 |
4.66 |
4.70 |
4.61 |
4.61 |
7.7M |
| 2024-04-03 |
4.72 |
4.72 |
4.64 |
4.67 |
6.6M |
| 2024-04-02 |
4.70 |
4.75 |
4.68 |
4.70 |
9.9M |
| 2024-04-01 |
4.66 |
4.73 |
4.66 |
4.72 |
8.8M |
| 2024-03-29 |
4.65 |
4.66 |
4.58 |
4.66 |
8.3M |
| 2024-03-28 |
4.58 |
4.68 |
4.56 |
4.64 |
10.9M |
| 2024-03-27 |
4.77 |
4.78 |
4.58 |
4.62 |
18.9M |
| 2024-03-26 |
4.73 |
4.83 |
4.70 |
4.81 |
19.0M |
| 2024-03-25 |
4.72 |
4.84 |
4.69 |
4.73 |
20.9M |
| 2024-03-22 |
4.75 |
4.76 |
4.66 |
4.71 |
12.8M |
| 2024-03-21 |
4.78 |
4.80 |
4.72 |
4.78 |
18.2M |
| 2024-03-20 |
4.74 |
4.76 |
4.70 |
4.76 |
15.7M |
| 2024-03-19 |
4.82 |
4.82 |
4.73 |
4.74 |
19.0M |
| 2024-03-18 |
4.76 |
4.87 |
4.76 |
4.83 |
23.7M |
| 2024-03-15 |
4.76 |
4.80 |
4.69 |
4.80 |
22.9M |
| 2024-03-14 |
4.88 |
4.95 |
4.73 |
4.80 |
40.0M |
| 2024-03-13 |
4.79 |
5.05 |
4.73 |
4.93 |
50.4M |
| 2024-03-12 |
4.78 |
4.92 |
4.69 |
4.80 |
40.0M |
| 2024-03-11 |
4.68 |
4.82 |
4.63 |
4.78 |
35.2M |
| 2024-03-08 |
4.73 |
4.96 |
4.73 |
4.77 |
45.3M |
| 2024-03-07 |
5.05 |
5.09 |
4.69 |
4.70 |
81.7M |
| 2024-03-06 |
4.45 |
4.98 |
4.42 |
4.98 |
85.8M |
| 2024-03-05 |
4.37 |
4.75 |
4.32 |
4.53 |
31.2M |
| 2024-03-04 |
4.31 |
4.43 |
4.23 |
4.43 |
17.5M |
| 2024-03-01 |
4.34 |
4.35 |
4.27 |
4.31 |
8.3M |
| 2024-02-29 |
4.21 |
4.33 |
4.20 |
4.31 |
11.6M |
| 2024-02-28 |
4.39 |
4.49 |
4.23 |
4.24 |
18.6M |
| 2024-02-27 |
4.30 |
4.40 |
4.27 |
4.40 |
11.0M |
| 2024-02-26 |
4.33 |
4.39 |
4.28 |
4.32 |
13.4M |
| 2024-02-23 |
4.30 |
4.35 |
4.27 |
4.34 |
11.4M |
| 2024-02-22 |
4.26 |
4.33 |
4.23 |
4.31 |
12.0M |
| 2024-02-21 |
4.23 |
4.39 |
4.21 |
4.27 |
15.7M |
| 2024-02-20 |
4.26 |
4.29 |
4.20 |
4.25 |
9.7M |
| 2024-02-19 |
4.22 |
4.28 |
4.19 |
4.26 |
11.8M |
| 2024-02-08 |
4.02 |
4.19 |
3.97 |
4.19 |
14.8M |
| 2024-02-07 |
4.06 |
4.06 |
3.94 |
3.98 |
12.1M |
| 2024-02-06 |
3.86 |
4.11 |
3.71 |
4.03 |
12.8M |
| 2024-02-05 |
4.17 |
4.18 |
3.84 |
3.89 |
17.6M |
| 2024-02-02 |
4.30 |
4.45 |
4.09 |
4.22 |
16.2M |
| 2024-02-01 |
4.42 |
4.44 |
4.27 |
4.30 |
16.2M |
| 2024-01-31 |
4.66 |
4.76 |
4.41 |
4.43 |
26.4M |
| 2024-01-30 |
4.63 |
5.05 |
4.58 |
4.71 |
36.4M |
| 2024-01-29 |
4.79 |
4.82 |
4.65 |
4.65 |
20.6M |
| 2024-01-26 |
4.66 |
4.86 |
4.66 |
4.75 |
25.0M |
| 2024-01-25 |
4.45 |
4.87 |
4.45 |
4.71 |
25.9M |
| 2024-01-24 |
4.28 |
4.45 |
4.28 |
4.44 |
9.7M |
| 2024-01-23 |
4.25 |
4.31 |
4.20 |
4.28 |
6.5M |
| 2024-01-22 |
4.50 |
4.50 |
4.20 |
4.25 |
9.4M |
| 2024-01-19 |
4.49 |
4.53 |
4.47 |
4.49 |
3.7M |
| 2024-01-18 |
4.52 |
4.54 |
4.38 |
4.49 |
9.8M |
| 2024-01-17 |
4.62 |
4.62 |
4.53 |
4.54 |
6.4M |
| 2024-01-16 |
4.64 |
4.67 |
4.58 |
4.63 |
7.9M |
| 2024-01-15 |
4.63 |
4.70 |
4.61 |
4.65 |
7.3M |
| 2024-01-12 |
4.65 |
4.73 |
4.64 |
4.65 |
7.0M |
| 2024-01-11 |
4.63 |
4.67 |
4.61 |
4.67 |
9.8M |
| 2024-01-10 |
4.65 |
4.68 |
4.61 |
4.62 |
7.2M |
| 2024-01-09 |
4.69 |
4.72 |
4.64 |
4.67 |
5.5M |
| 2024-01-08 |
4.74 |
4.74 |
4.67 |
4.67 |
5.9M |
| 2024-01-05 |
4.77 |
4.84 |
4.71 |
4.74 |
9.3M |
| 2024-01-04 |
4.78 |
4.79 |
4.75 |
4.78 |
5.8M |
| 2024-01-03 |
4.77 |
4.82 |
4.76 |
4.80 |
8.4M |
| 2024-01-02 |
4.76 |
4.82 |
4.73 |
4.78 |
10.5M |