| 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 |
15.20 |
15.46 |
14.90 |
15.46 |
0.1M |
| 2024-12-30 |
16.17 |
16.17 |
15.10 |
15.10 |
0.0M |
| 2024-12-27 |
16.00 |
16.00 |
15.70 |
15.70 |
0.0M |
| 2024-12-26 |
16.29 |
16.29 |
15.51 |
15.76 |
0.0M |
| 2024-12-24 |
16.19 |
16.19 |
15.98 |
16.07 |
0.0M |
| 2024-12-23 |
15.89 |
16.30 |
15.20 |
15.43 |
0.1M |
| 2024-12-20 |
16.83 |
16.83 |
15.60 |
15.92 |
0.0M |
| 2024-12-19 |
16.99 |
16.99 |
16.00 |
16.15 |
0.1M |
| 2024-12-18 |
17.25 |
17.40 |
16.26 |
16.41 |
0.0M |
| 2024-12-17 |
16.95 |
17.18 |
16.50 |
16.60 |
0.1M |
| 2024-12-16 |
16.66 |
16.89 |
16.41 |
16.84 |
0.1M |
| 2024-12-13 |
17.00 |
17.10 |
15.80 |
16.09 |
0.2M |
| 2024-12-12 |
17.50 |
17.70 |
16.55 |
16.57 |
0.2M |
| 2024-12-11 |
17.81 |
17.81 |
17.04 |
17.42 |
0.1M |
| 2024-12-10 |
18.55 |
18.55 |
16.83 |
17.46 |
0.5M |
| 2024-12-09 |
16.34 |
18.49 |
16.33 |
18.26 |
1.2M |
| 2024-12-06 |
16.03 |
16.96 |
15.97 |
16.28 |
0.2M |
| 2024-12-05 |
15.50 |
16.18 |
15.50 |
15.81 |
0.1M |
| 2024-12-04 |
16.00 |
16.30 |
15.65 |
15.73 |
0.1M |
| 2024-12-03 |
15.98 |
16.28 |
15.85 |
15.86 |
0.0M |
| 2024-12-02 |
15.60 |
16.65 |
15.60 |
15.86 |
0.2M |
| 2024-11-29 |
16.12 |
16.12 |
15.31 |
15.51 |
0.1M |
| 2024-11-28 |
15.83 |
16.65 |
15.42 |
15.90 |
0.1M |
| 2024-11-27 |
16.17 |
16.40 |
15.40 |
15.53 |
0.1M |
| 2024-11-26 |
16.25 |
16.34 |
16.00 |
16.06 |
0.0M |
| 2024-11-25 |
15.90 |
16.70 |
15.90 |
16.22 |
0.1M |
| 2024-11-22 |
16.50 |
16.50 |
15.93 |
16.02 |
0.0M |
| 2024-11-21 |
16.30 |
16.79 |
16.21 |
16.31 |
0.1M |
| 2024-11-19 |
16.50 |
17.20 |
16.16 |
16.37 |
0.2M |
| 2024-11-18 |
16.11 |
16.59 |
16.10 |
16.44 |
0.1M |
| 2024-11-14 |
16.46 |
17.05 |
15.96 |
16.39 |
0.2M |
| 2024-11-13 |
15.80 |
16.47 |
15.36 |
16.36 |
0.1M |
| 2024-11-12 |
16.42 |
16.42 |
15.40 |
15.52 |
0.2M |
| 2024-11-11 |
16.73 |
16.73 |
16.29 |
16.45 |
0.0M |
| 2024-11-08 |
16.90 |
17.40 |
16.30 |
16.40 |
0.2M |
| 2024-11-07 |
16.79 |
17.19 |
16.29 |
16.64 |
0.2M |
| 2024-11-06 |
16.40 |
16.65 |
15.73 |
16.11 |
0.6M |
| 2024-11-05 |
15.85 |
16.76 |
15.70 |
16.39 |
0.3M |
| 2024-11-04 |
16.33 |
16.33 |
14.94 |
15.64 |
0.6M |
| 2024-11-01 |
15.30 |
16.22 |
14.95 |
16.03 |
0.4M |
| 2024-10-31 |
14.60 |
14.95 |
14.53 |
14.75 |
0.5M |
| 2024-10-30 |
13.31 |
15.19 |
13.31 |
14.53 |
0.8M |
| 2024-10-29 |
12.51 |
13.23 |
12.51 |
13.06 |
0.0M |
| 2024-10-28 |
14.80 |
14.80 |
12.40 |
12.67 |
0.1M |
| 2024-10-25 |
12.35 |
12.69 |
11.81 |
12.44 |
0.0M |
| 2024-10-24 |
12.76 |
13.00 |
12.02 |
12.63 |
0.1M |
| 2024-10-23 |
11.78 |
12.54 |
11.78 |
12.50 |
0.0M |
| 2024-10-22 |
12.79 |
13.15 |
11.64 |
12.06 |
0.1M |
| 2024-10-21 |
11.80 |
12.78 |
11.67 |
12.41 |
0.1M |
| 2024-10-18 |
11.30 |
11.35 |
11.25 |
11.33 |
0.0M |
| 2024-10-17 |
11.46 |
11.58 |
11.30 |
11.48 |
0.0M |
| 2024-10-16 |
11.43 |
11.43 |
11.31 |
11.31 |
0.0M |
| 2024-10-15 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-10-14 |
11.50 |
11.53 |
11.30 |
11.37 |
0.0M |
| 2024-10-11 |
11.66 |
11.66 |
11.66 |
11.66 |
0.0M |
| 2024-10-10 |
11.79 |
11.93 |
11.49 |
11.49 |
0.0M |
| 2024-10-09 |
11.51 |
11.64 |
11.51 |
11.63 |
0.0M |
| 2024-10-08 |
11.06 |
11.55 |
11.00 |
11.50 |
0.0M |
| 2024-10-07 |
11.32 |
11.42 |
11.00 |
11.00 |
0.0M |
| 2024-10-04 |
11.55 |
11.70 |
11.30 |
11.40 |
0.0M |
| 2024-10-03 |
10.51 |
11.79 |
10.51 |
11.78 |
0.0M |
| 2024-09-30 |
10.80 |
11.67 |
10.80 |
11.60 |
0.0M |
| 2024-09-27 |
11.72 |
11.86 |
11.59 |
11.65 |
0.0M |
| 2024-09-26 |
11.83 |
11.93 |
11.62 |
11.84 |
0.0M |
| 2024-09-25 |
11.98 |
12.02 |
11.71 |
11.93 |
0.0M |
| 2024-09-24 |
12.00 |
12.14 |
11.90 |
11.98 |
0.0M |
| 2024-09-23 |
12.11 |
12.20 |
12.08 |
12.19 |
0.0M |
| 2024-09-20 |
12.10 |
12.16 |
11.90 |
11.94 |
0.0M |
| 2024-09-19 |
12.00 |
12.12 |
11.92 |
12.00 |
0.0M |
| 2024-09-18 |
12.95 |
12.95 |
11.96 |
12.00 |
0.0M |
| 2024-09-17 |
13.50 |
13.50 |
12.21 |
12.42 |
0.0M |
| 2024-09-16 |
12.29 |
12.30 |
12.16 |
12.20 |
0.0M |
| 2024-09-13 |
12.80 |
12.97 |
12.36 |
12.44 |
0.1M |
| 2024-09-12 |
12.88 |
12.98 |
12.47 |
12.53 |
0.1M |
| 2024-09-11 |
12.17 |
12.74 |
12.17 |
12.63 |
0.0M |
| 2024-09-10 |
12.02 |
12.11 |
11.96 |
12.01 |
0.0M |
| 2024-09-09 |
12.06 |
12.06 |
11.83 |
12.01 |
0.0M |
| 2024-09-06 |
12.42 |
12.42 |
11.94 |
12.11 |
0.0M |
| 2024-09-05 |
12.25 |
12.43 |
12.12 |
12.18 |
0.0M |
| 2024-09-04 |
12.14 |
12.27 |
12.12 |
12.16 |
0.0M |
| 2024-09-03 |
12.14 |
12.45 |
12.05 |
12.10 |
0.0M |
| 2024-09-02 |
12.16 |
12.40 |
11.96 |
12.11 |
0.0M |
| 2024-08-30 |
12.21 |
12.30 |
12.01 |
12.22 |
0.1M |
| 2024-08-29 |
12.50 |
12.54 |
12.08 |
12.16 |
0.0M |
| 2024-08-28 |
12.01 |
12.40 |
11.87 |
12.17 |
0.1M |
| 2024-08-27 |
12.00 |
12.44 |
12.00 |
12.23 |
0.0M |
| 2024-08-26 |
11.99 |
12.01 |
11.61 |
11.68 |
0.1M |
| 2024-08-23 |
11.52 |
11.81 |
11.52 |
11.64 |
0.0M |
| 2024-08-22 |
12.05 |
12.10 |
11.64 |
11.73 |
0.0M |
| 2024-08-21 |
11.79 |
12.01 |
11.69 |
11.87 |
0.0M |
| 2024-08-20 |
11.71 |
11.77 |
11.50 |
11.52 |
0.1M |
| 2024-08-19 |
11.60 |
11.76 |
11.60 |
11.70 |
0.0M |
| 2024-08-16 |
12.50 |
12.50 |
11.31 |
11.44 |
0.0M |
| 2024-08-14 |
11.29 |
11.69 |
11.18 |
11.40 |
0.0M |
| 2024-08-13 |
11.68 |
11.69 |
11.35 |
11.40 |
0.0M |
| 2024-08-12 |
11.74 |
11.83 |
11.54 |
11.57 |
0.0M |
| 2024-08-09 |
12.08 |
12.11 |
11.80 |
11.81 |
0.1M |
| 2024-08-08 |
12.14 |
12.16 |
11.87 |
11.90 |
0.0M |
| 2024-08-07 |
12.19 |
12.36 |
11.80 |
12.08 |
0.1M |
| 2024-08-06 |
12.30 |
12.67 |
11.97 |
12.15 |
0.1M |
| 2024-08-05 |
11.73 |
12.21 |
11.73 |
12.15 |
0.0M |
| 2024-08-02 |
12.16 |
12.46 |
12.05 |
12.24 |
0.1M |
| 2024-08-01 |
12.30 |
12.46 |
12.16 |
12.26 |
0.0M |
| 2024-07-31 |
12.60 |
12.71 |
12.08 |
12.44 |
0.2M |
| 2024-07-30 |
12.80 |
13.46 |
12.45 |
12.64 |
0.3M |
| 2024-07-29 |
11.64 |
13.00 |
11.64 |
12.60 |
0.7M |
| 2024-07-26 |
11.80 |
11.82 |
11.40 |
11.41 |
0.0M |
| 2024-07-25 |
11.50 |
11.95 |
11.50 |
11.61 |
0.0M |
| 2024-07-24 |
11.57 |
11.77 |
11.49 |
11.70 |
0.0M |
| 2024-07-23 |
11.44 |
11.46 |
10.75 |
11.40 |
0.0M |
| 2024-07-22 |
11.51 |
11.55 |
11.28 |
11.41 |
0.0M |
| 2024-07-19 |
11.71 |
11.71 |
11.45 |
11.59 |
0.0M |
| 2024-07-18 |
12.06 |
12.06 |
11.70 |
11.72 |
0.0M |
| 2024-07-16 |
12.19 |
12.20 |
11.80 |
11.80 |
0.0M |
| 2024-07-15 |
11.72 |
12.28 |
11.72 |
11.87 |
0.0M |
| 2024-07-12 |
12.05 |
12.45 |
11.96 |
12.02 |
0.1M |
| 2024-07-11 |
12.20 |
12.20 |
11.78 |
12.02 |
0.0M |
| 2024-07-10 |
11.80 |
12.00 |
11.27 |
11.65 |
0.1M |
| 2024-07-09 |
11.81 |
11.96 |
11.72 |
11.84 |
0.0M |
| 2024-07-08 |
11.11 |
12.10 |
11.11 |
11.74 |
0.0M |
| 2024-07-05 |
11.84 |
12.15 |
11.84 |
11.89 |
0.0M |
| 2024-07-04 |
11.50 |
12.02 |
11.50 |
11.78 |
0.1M |
| 2024-07-03 |
12.00 |
12.00 |
11.50 |
11.50 |
0.0M |
| 2024-07-02 |
11.59 |
11.90 |
11.43 |
11.80 |
0.1M |
| 2024-07-01 |
11.65 |
11.65 |
11.36 |
11.36 |
0.0M |
| 2024-06-28 |
11.00 |
11.70 |
11.00 |
11.58 |
0.1M |
| 2024-06-27 |
12.00 |
12.00 |
11.40 |
11.54 |
0.1M |
| 2024-06-26 |
11.64 |
11.95 |
11.36 |
11.83 |
0.1M |
| 2024-06-25 |
11.74 |
11.75 |
11.45 |
11.63 |
0.1M |
| 2024-06-24 |
11.13 |
11.94 |
11.13 |
11.82 |
0.1M |
| 2024-06-21 |
11.23 |
11.52 |
11.23 |
11.35 |
0.0M |
| 2024-06-20 |
10.96 |
11.50 |
10.79 |
11.39 |
0.1M |
| 2024-06-19 |
10.61 |
10.74 |
10.61 |
10.74 |
0.0M |
| 2024-06-18 |
11.50 |
11.50 |
10.64 |
10.64 |
0.0M |
| 2024-06-14 |
11.00 |
11.04 |
10.90 |
11.00 |
0.0M |
| 2024-06-13 |
10.52 |
10.98 |
10.52 |
10.79 |
0.1M |
| 2024-06-12 |
10.54 |
10.54 |
10.38 |
10.39 |
0.0M |
| 2024-06-11 |
10.58 |
10.58 |
10.53 |
10.53 |
0.0M |
| 2024-06-10 |
10.30 |
10.40 |
10.30 |
10.31 |
0.0M |
| 2024-06-07 |
10.40 |
10.40 |
10.40 |
10.40 |
0.0M |
| 2024-06-05 |
9.80 |
10.01 |
9.62 |
9.90 |
0.0M |
| 2024-06-04 |
10.23 |
10.23 |
9.61 |
9.86 |
0.1M |
| 2024-06-03 |
10.51 |
10.54 |
10.47 |
10.47 |
0.0M |
| 2024-05-31 |
10.47 |
10.47 |
10.47 |
10.47 |
0.0M |
| 2024-05-30 |
10.75 |
10.75 |
10.47 |
10.47 |
0.0M |
| 2024-05-29 |
10.72 |
10.81 |
10.62 |
10.74 |
0.0M |
| 2024-05-28 |
10.84 |
10.84 |
10.69 |
10.71 |
0.0M |
| 2024-05-27 |
10.80 |
11.01 |
10.80 |
10.83 |
0.1M |
| 2024-05-24 |
11.61 |
11.61 |
10.76 |
10.94 |
0.1M |
| 2024-05-23 |
11.60 |
11.60 |
11.13 |
11.31 |
0.0M |
| 2024-05-22 |
11.10 |
11.50 |
11.10 |
11.36 |
0.0M |
| 2024-05-21 |
11.12 |
11.15 |
10.91 |
11.07 |
0.0M |
| 2024-05-18 |
11.07 |
11.07 |
11.07 |
11.07 |
0.0M |
| 2024-05-17 |
11.00 |
11.13 |
10.97 |
11.01 |
0.0M |
| 2024-05-16 |
10.71 |
11.21 |
10.71 |
11.00 |
0.0M |
| 2024-05-15 |
11.12 |
11.12 |
11.00 |
11.00 |
0.0M |
| 2024-05-14 |
10.71 |
11.00 |
10.71 |
10.99 |
0.0M |
| 2024-05-13 |
10.78 |
10.89 |
10.75 |
10.80 |
0.0M |
| 2024-05-10 |
11.39 |
11.39 |
10.80 |
10.81 |
0.0M |
| 2024-05-09 |
11.10 |
11.10 |
10.76 |
10.94 |
0.0M |
| 2024-05-08 |
11.00 |
11.04 |
10.92 |
10.92 |
0.0M |
| 2024-05-07 |
11.16 |
11.39 |
10.90 |
10.90 |
0.0M |
| 2024-05-06 |
11.21 |
11.21 |
10.73 |
10.91 |
0.0M |
| 2024-05-03 |
11.20 |
11.20 |
10.84 |
10.99 |
0.0M |
| 2024-05-02 |
11.20 |
11.26 |
10.73 |
11.18 |
0.0M |
| 2024-04-30 |
11.10 |
11.21 |
10.93 |
11.15 |
0.0M |
| 2024-04-29 |
11.04 |
11.15 |
11.02 |
11.07 |
0.0M |
| 2024-04-26 |
11.31 |
11.33 |
11.00 |
11.04 |
0.0M |
| 2024-04-25 |
11.56 |
11.56 |
11.20 |
11.25 |
0.0M |
| 2024-04-24 |
11.10 |
11.59 |
10.89 |
11.33 |
0.2M |
| 2024-04-23 |
10.95 |
11.11 |
10.84 |
10.95 |
0.0M |
| 2024-04-22 |
10.61 |
10.98 |
10.61 |
10.82 |
0.0M |
| 2024-04-19 |
11.88 |
11.88 |
10.72 |
10.87 |
0.0M |
| 2024-04-18 |
11.05 |
11.29 |
11.00 |
11.00 |
0.0M |
| 2024-04-16 |
10.63 |
10.90 |
10.63 |
10.90 |
0.1M |
| 2024-04-15 |
10.76 |
10.83 |
10.61 |
10.79 |
0.0M |
| 2024-04-12 |
11.09 |
11.20 |
10.75 |
10.90 |
0.1M |
| 2024-04-10 |
11.31 |
11.32 |
11.10 |
11.13 |
0.0M |
| 2024-04-09 |
11.80 |
11.80 |
11.14 |
11.22 |
0.0M |
| 2024-04-08 |
10.81 |
11.70 |
10.81 |
11.60 |
0.2M |
| 2024-04-05 |
10.95 |
11.12 |
10.83 |
10.90 |
0.0M |
| 2024-04-04 |
10.83 |
11.30 |
10.83 |
11.00 |
0.0M |
| 2024-04-03 |
10.60 |
11.10 |
10.60 |
11.05 |
0.0M |
| 2024-04-02 |
10.96 |
11.18 |
10.74 |
10.80 |
0.0M |
| 2024-04-01 |
10.26 |
10.91 |
10.26 |
10.87 |
0.0M |
| 2024-03-28 |
10.71 |
10.90 |
10.37 |
10.47 |
0.2M |
| 2024-03-27 |
10.82 |
10.93 |
10.71 |
10.76 |
0.0M |
| 2024-03-26 |
11.08 |
11.08 |
10.73 |
10.76 |
0.0M |
| 2024-03-22 |
11.14 |
11.20 |
10.94 |
11.13 |
0.0M |
| 2024-03-21 |
11.00 |
11.50 |
11.00 |
11.15 |
0.1M |
| 2024-03-20 |
11.09 |
11.19 |
10.32 |
11.00 |
0.0M |
| 2024-03-19 |
11.16 |
11.21 |
11.13 |
11.13 |
0.0M |
| 2024-03-18 |
11.55 |
11.65 |
11.14 |
11.15 |
0.0M |
| 2024-03-15 |
11.81 |
11.81 |
11.25 |
11.34 |
0.1M |
| 2024-03-14 |
12.24 |
12.24 |
11.10 |
11.84 |
0.4M |
| 2024-03-13 |
10.52 |
12.55 |
10.30 |
12.18 |
0.7M |
| 2024-03-12 |
10.72 |
10.97 |
10.49 |
10.53 |
0.1M |
| 2024-03-11 |
11.23 |
11.23 |
10.73 |
10.91 |
0.1M |
| 2024-03-07 |
11.00 |
11.36 |
10.82 |
11.14 |
0.0M |
| 2024-03-06 |
11.01 |
11.29 |
10.64 |
10.90 |
0.1M |
| 2024-03-05 |
11.74 |
11.79 |
11.02 |
11.13 |
0.1M |
| 2024-03-04 |
11.38 |
11.67 |
11.23 |
11.48 |
0.1M |
| 2024-03-02 |
11.36 |
11.46 |
11.31 |
11.44 |
0.0M |
| 2024-03-01 |
11.42 |
11.90 |
11.33 |
11.57 |
0.1M |
| 2024-02-29 |
11.30 |
11.58 |
11.20 |
11.42 |
0.4M |
| 2024-02-28 |
12.10 |
12.10 |
11.11 |
11.21 |
0.4M |
| 2024-02-27 |
10.80 |
12.79 |
10.80 |
12.37 |
1.9M |
| 2024-02-26 |
10.51 |
10.76 |
10.43 |
10.66 |
0.0M |
| 2024-02-23 |
10.54 |
10.57 |
10.33 |
10.48 |
0.0M |
| 2024-02-22 |
10.81 |
10.81 |
10.50 |
10.58 |
0.0M |
| 2024-02-21 |
10.91 |
10.91 |
10.60 |
10.67 |
0.0M |
| 2024-02-20 |
10.89 |
10.91 |
10.70 |
10.75 |
0.0M |
| 2024-02-19 |
11.22 |
11.30 |
10.05 |
10.73 |
0.0M |
| 2024-02-16 |
10.95 |
11.20 |
10.95 |
10.99 |
0.0M |
| 2024-02-15 |
10.90 |
10.92 |
10.70 |
10.82 |
0.0M |
| 2024-02-14 |
10.20 |
10.94 |
10.20 |
10.55 |
0.0M |
| 2024-02-13 |
10.61 |
10.68 |
10.29 |
10.41 |
0.0M |
| 2024-02-12 |
11.40 |
11.40 |
10.88 |
10.92 |
0.0M |
| 2024-02-09 |
11.01 |
11.40 |
10.92 |
11.04 |
0.0M |
| 2024-02-08 |
10.69 |
11.70 |
10.69 |
11.31 |
0.1M |
| 2024-02-07 |
11.14 |
11.14 |
10.91 |
10.91 |
0.0M |
| 2024-02-06 |
10.91 |
11.59 |
10.80 |
11.03 |
0.1M |
| 2024-02-05 |
11.66 |
11.66 |
10.66 |
10.75 |
0.0M |
| 2024-02-02 |
11.42 |
11.74 |
11.15 |
11.26 |
0.1M |
| 2024-02-01 |
11.20 |
11.79 |
11.16 |
11.39 |
0.0M |
| 2024-01-31 |
11.32 |
11.52 |
11.03 |
11.11 |
0.1M |
| 2024-01-30 |
11.57 |
11.57 |
11.09 |
11.20 |
0.1M |
| 2024-01-29 |
10.66 |
11.60 |
10.65 |
11.55 |
0.2M |
| 2024-01-25 |
10.64 |
10.64 |
10.45 |
10.52 |
0.0M |
| 2024-01-24 |
10.70 |
10.95 |
10.50 |
10.50 |
0.0M |
| 2024-01-23 |
10.81 |
10.89 |
10.58 |
10.64 |
0.1M |
| 2024-01-20 |
10.97 |
11.20 |
10.94 |
11.01 |
0.0M |
| 2024-01-19 |
10.92 |
11.06 |
10.82 |
10.98 |
0.0M |
| 2024-01-18 |
10.71 |
11.00 |
10.42 |
10.86 |
0.0M |
| 2024-01-17 |
10.75 |
11.11 |
10.74 |
10.83 |
0.0M |
| 2024-01-16 |
11.14 |
11.49 |
10.83 |
10.88 |
0.1M |
| 2024-01-15 |
11.37 |
11.60 |
10.92 |
10.99 |
0.1M |
| 2024-01-12 |
11.44 |
11.64 |
11.25 |
11.30 |
0.1M |
| 2024-01-11 |
11.60 |
11.66 |
11.00 |
11.36 |
0.4M |
| 2024-01-10 |
10.13 |
11.47 |
10.13 |
11.37 |
0.2M |
| 2024-01-09 |
10.40 |
10.56 |
10.33 |
10.33 |
0.0M |
| 2024-01-08 |
9.61 |
11.05 |
9.61 |
10.35 |
0.1M |
| 2024-01-05 |
10.61 |
10.64 |
10.29 |
10.38 |
0.0M |
| 2024-01-04 |
10.53 |
10.78 |
10.52 |
10.61 |
0.0M |
| 2024-01-03 |
10.60 |
10.71 |
10.48 |
10.52 |
0.0M |
| 2024-01-02 |
10.85 |
10.85 |
10.50 |
10.73 |
0.1M |
| 2024-01-01 |
9.79 |
11.05 |
9.79 |
10.93 |
0.1M |