| 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 |
13.04 |
13.66 |
12.80 |
13.18 |
90.7M |
| 2024-12-30 |
13.88 |
13.88 |
12.97 |
13.15 |
110.3M |
| 2024-12-27 |
12.45 |
13.00 |
12.28 |
12.80 |
30.3M |
| 2024-12-26 |
12.23 |
12.55 |
12.17 |
12.43 |
21.7M |
| 2024-12-25 |
12.69 |
12.69 |
12.10 |
12.23 |
26.4M |
| 2024-12-24 |
12.58 |
12.84 |
12.38 |
12.69 |
24.3M |
| 2024-12-23 |
13.41 |
13.55 |
12.49 |
12.50 |
49.4M |
| 2024-12-20 |
12.88 |
13.80 |
12.82 |
13.41 |
53.2M |
| 2024-12-19 |
12.90 |
13.08 |
12.84 |
12.99 |
29.9M |
| 2024-12-18 |
12.98 |
13.58 |
12.75 |
13.14 |
32.6M |
| 2024-12-17 |
13.23 |
13.36 |
12.94 |
12.96 |
29.4M |
| 2024-12-16 |
13.80 |
13.92 |
13.20 |
13.29 |
45.8M |
| 2024-12-13 |
13.94 |
14.60 |
13.77 |
13.78 |
73.1M |
| 2024-12-12 |
14.45 |
14.72 |
13.84 |
14.11 |
66.1M |
| 2024-12-11 |
13.99 |
14.67 |
13.92 |
14.51 |
65.0M |
| 2024-12-10 |
13.62 |
14.38 |
13.50 |
14.10 |
91.1M |
| 2024-12-09 |
13.60 |
13.60 |
13.06 |
13.23 |
33.8M |
| 2024-12-06 |
13.50 |
13.58 |
13.25 |
13.52 |
32.6M |
| 2024-12-05 |
13.25 |
13.82 |
13.18 |
13.58 |
43.9M |
| 2024-12-04 |
13.51 |
13.62 |
13.23 |
13.30 |
32.3M |
| 2024-12-03 |
13.50 |
13.76 |
13.25 |
13.60 |
46.3M |
| 2024-12-02 |
13.90 |
14.10 |
13.50 |
13.59 |
59.9M |
| 2024-11-29 |
13.50 |
13.89 |
13.09 |
13.47 |
54.4M |
| 2024-11-28 |
14.18 |
14.49 |
13.48 |
13.55 |
79.8M |
| 2024-11-27 |
12.95 |
14.10 |
12.70 |
14.04 |
76.6M |
| 2024-11-26 |
14.05 |
14.05 |
13.00 |
13.16 |
93.1M |
| 2024-11-25 |
14.84 |
14.90 |
14.07 |
14.07 |
104.8M |
| 2024-11-22 |
14.00 |
15.74 |
13.76 |
15.63 |
178.5M |
| 2024-11-21 |
13.52 |
14.86 |
13.34 |
14.31 |
87.2M |
| 2024-11-20 |
13.51 |
13.65 |
13.25 |
13.51 |
32.3M |
| 2024-11-19 |
13.10 |
13.57 |
12.91 |
13.55 |
51.8M |
| 2024-11-18 |
15.00 |
15.08 |
13.28 |
13.28 |
67.2M |
| 2024-11-15 |
15.05 |
15.38 |
14.66 |
14.76 |
49.6M |
| 2024-11-14 |
15.25 |
15.59 |
15.11 |
15.14 |
50.4M |
| 2024-11-13 |
15.15 |
15.47 |
14.82 |
15.34 |
58.0M |
| 2024-11-12 |
15.46 |
15.55 |
14.92 |
15.26 |
63.5M |
| 2024-11-11 |
14.36 |
15.73 |
14.36 |
15.46 |
114.9M |
| 2024-11-08 |
14.26 |
14.59 |
14.11 |
14.30 |
63.4M |
| 2024-11-07 |
14.60 |
14.60 |
13.90 |
14.29 |
83.4M |
| 2024-11-06 |
15.03 |
16.08 |
14.88 |
14.88 |
81.3M |
| 2024-11-05 |
15.49 |
15.72 |
14.88 |
15.26 |
102.2M |
| 2024-11-04 |
15.40 |
15.99 |
15.04 |
15.64 |
112.3M |
| 2024-11-01 |
15.21 |
15.65 |
14.33 |
14.57 |
92.1M |
| 2024-10-31 |
15.47 |
16.83 |
14.74 |
15.53 |
140.4M |
| 2024-10-30 |
15.44 |
16.19 |
15.00 |
15.85 |
135.0M |
| 2024-10-29 |
14.08 |
15.64 |
13.80 |
15.22 |
162.8M |
| 2024-10-28 |
12.98 |
14.50 |
12.52 |
14.22 |
133.1M |
| 2024-10-25 |
12.99 |
13.66 |
12.99 |
13.25 |
84.6M |
| 2024-10-24 |
12.87 |
13.76 |
12.73 |
12.85 |
100.1M |
| 2024-10-23 |
14.06 |
14.77 |
12.98 |
13.16 |
158.8M |
| 2024-10-22 |
12.70 |
14.06 |
12.62 |
14.06 |
134.4M |
| 2024-10-21 |
12.21 |
13.00 |
11.80 |
12.78 |
135.3M |
| 2024-10-18 |
10.95 |
12.19 |
10.95 |
12.19 |
144.4M |
| 2024-10-17 |
10.89 |
11.60 |
10.81 |
11.08 |
80.7M |
| 2024-10-16 |
10.49 |
11.21 |
10.38 |
10.84 |
66.9M |
| 2024-10-15 |
10.51 |
11.27 |
10.40 |
10.60 |
76.4M |
| 2024-10-14 |
9.80 |
10.78 |
9.66 |
10.70 |
82.2M |
| 2024-10-11 |
10.35 |
10.45 |
9.63 |
9.82 |
67.4M |
| 2024-10-10 |
10.55 |
11.29 |
9.96 |
10.70 |
102.6M |
| 2024-10-09 |
11.00 |
11.00 |
10.27 |
10.27 |
72.7M |
| 2024-10-08 |
11.73 |
11.73 |
10.49 |
11.41 |
90.1M |
| 2024-09-30 |
10.05 |
10.68 |
9.85 |
10.66 |
76.4M |
| 2024-09-27 |
9.28 |
9.92 |
9.27 |
9.71 |
61.2M |
| 2024-09-26 |
8.99 |
9.25 |
8.89 |
9.23 |
38.6M |
| 2024-09-25 |
8.88 |
9.35 |
8.88 |
9.07 |
49.4M |
| 2024-09-24 |
8.83 |
9.02 |
8.57 |
8.93 |
34.1M |
| 2024-09-23 |
9.05 |
9.08 |
8.70 |
8.81 |
36.3M |
| 2024-09-20 |
8.80 |
9.05 |
8.76 |
8.98 |
38.1M |
| 2024-09-19 |
8.46 |
9.07 |
8.34 |
8.86 |
41.6M |
| 2024-09-18 |
8.33 |
8.46 |
8.15 |
8.42 |
20.9M |
| 2024-09-13 |
8.50 |
8.63 |
8.30 |
8.33 |
20.7M |
| 2024-09-12 |
8.55 |
8.79 |
8.50 |
8.54 |
26.0M |
| 2024-09-11 |
8.80 |
8.81 |
8.43 |
8.55 |
28.3M |
| 2024-09-10 |
8.88 |
9.08 |
8.66 |
8.87 |
26.7M |
| 2024-09-09 |
8.97 |
9.15 |
8.84 |
8.91 |
25.3M |
| 2024-09-06 |
9.10 |
9.45 |
9.02 |
9.04 |
48.2M |
| 2024-09-05 |
8.74 |
9.49 |
8.58 |
9.20 |
67.2M |
| 2024-09-04 |
8.80 |
8.87 |
8.67 |
8.75 |
26.6M |
| 2024-09-03 |
8.86 |
9.13 |
8.85 |
8.91 |
25.6M |
| 2024-09-02 |
8.98 |
9.15 |
8.86 |
8.89 |
36.5M |
| 2024-08-30 |
8.88 |
9.30 |
8.81 |
8.99 |
66.5M |
| 2024-08-29 |
8.45 |
9.10 |
8.37 |
8.95 |
50.1M |
| 2024-08-28 |
8.55 |
8.72 |
8.51 |
8.51 |
28.6M |
| 2024-08-27 |
8.83 |
8.97 |
8.58 |
8.66 |
44.4M |
| 2024-08-26 |
8.52 |
9.30 |
8.47 |
8.83 |
73.6M |
| 2024-08-23 |
7.96 |
8.78 |
7.96 |
8.47 |
54.5M |
| 2024-08-22 |
8.29 |
8.45 |
8.02 |
8.04 |
29.1M |
| 2024-08-21 |
8.34 |
8.44 |
8.16 |
8.29 |
31.1M |
| 2024-08-20 |
8.24 |
8.70 |
8.15 |
8.46 |
47.5M |
| 2024-08-19 |
8.04 |
8.55 |
8.03 |
8.29 |
30.1M |
| 2024-08-16 |
8.13 |
8.23 |
8.06 |
8.06 |
15.4M |
| 2024-08-15 |
8.06 |
8.23 |
7.95 |
8.14 |
17.6M |
| 2024-08-14 |
7.92 |
8.23 |
7.89 |
8.09 |
21.1M |
| 2024-08-13 |
7.98 |
8.02 |
7.67 |
7.92 |
18.3M |
| 2024-08-12 |
8.13 |
8.18 |
7.90 |
7.97 |
17.7M |
| 2024-08-09 |
8.30 |
8.40 |
8.10 |
8.10 |
25.5M |
| 2024-08-08 |
8.34 |
8.69 |
8.23 |
8.31 |
43.1M |
| 2024-08-07 |
8.24 |
8.68 |
8.12 |
8.51 |
55.8M |
| 2024-08-06 |
8.50 |
8.64 |
8.21 |
8.30 |
63.2M |
| 2024-08-05 |
7.90 |
8.83 |
7.80 |
8.64 |
81.3M |
| 2024-08-02 |
8.40 |
8.40 |
8.01 |
8.03 |
28.7M |
| 2024-08-01 |
8.05 |
8.67 |
8.01 |
8.44 |
43.2M |
| 2024-07-31 |
7.78 |
8.09 |
7.75 |
8.07 |
19.1M |
| 2024-07-30 |
7.83 |
7.87 |
7.75 |
7.79 |
10.0M |
| 2024-07-29 |
7.83 |
7.91 |
7.73 |
7.81 |
10.4M |
| 2024-07-26 |
7.53 |
7.89 |
7.51 |
7.83 |
16.0M |
| 2024-07-25 |
7.50 |
7.65 |
7.42 |
7.52 |
10.8M |
| 2024-07-24 |
7.62 |
7.68 |
7.49 |
7.52 |
13.1M |
| 2024-07-23 |
7.82 |
7.93 |
7.63 |
7.64 |
14.5M |
| 2024-07-22 |
7.79 |
7.86 |
7.75 |
7.82 |
8.9M |
| 2024-07-19 |
7.75 |
7.86 |
7.69 |
7.78 |
10.2M |
| 2024-07-18 |
7.76 |
7.79 |
7.58 |
7.76 |
14.8M |
| 2024-07-17 |
7.94 |
8.00 |
7.77 |
7.79 |
14.3M |
| 2024-07-16 |
7.87 |
8.02 |
7.80 |
7.98 |
13.2M |
| 2024-07-15 |
7.91 |
8.03 |
7.88 |
7.88 |
13.3M |
| 2024-07-12 |
8.28 |
8.30 |
7.87 |
7.92 |
18.5M |
| 2024-07-11 |
7.90 |
8.10 |
7.84 |
8.05 |
22.4M |
| 2024-07-10 |
7.91 |
8.02 |
7.75 |
7.75 |
26.7M |
| 2024-07-09 |
7.50 |
8.06 |
7.47 |
8.01 |
39.6M |
| 2024-07-08 |
7.94 |
7.94 |
7.60 |
7.65 |
26.5M |
| 2024-07-05 |
8.01 |
8.09 |
7.85 |
8.00 |
18.6M |
| 2024-07-04 |
8.32 |
8.37 |
7.98 |
8.02 |
24.4M |
| 2024-07-03 |
8.66 |
8.66 |
8.28 |
8.32 |
31.5M |
| 2024-07-02 |
8.86 |
8.90 |
8.58 |
8.68 |
29.8M |
| 2024-07-01 |
9.00 |
9.12 |
8.62 |
8.90 |
40.1M |
| 2024-06-28 |
8.87 |
9.22 |
8.75 |
9.08 |
40.4M |
| 2024-06-27 |
9.05 |
9.32 |
8.99 |
8.99 |
48.3M |
| 2024-06-26 |
8.88 |
9.30 |
8.80 |
9.21 |
55.1M |
| 2024-06-25 |
8.65 |
9.27 |
8.65 |
9.00 |
65.8M |
| 2024-06-24 |
8.80 |
9.01 |
8.50 |
8.60 |
35.3M |
| 2024-06-21 |
8.58 |
9.06 |
8.42 |
8.86 |
42.6M |
| 2024-06-20 |
8.84 |
9.40 |
8.67 |
8.70 |
53.7M |
| 2024-06-19 |
9.40 |
9.40 |
8.84 |
8.95 |
62.8M |
| 2024-06-18 |
9.12 |
9.54 |
9.05 |
9.51 |
54.0M |
| 2024-06-17 |
9.13 |
9.43 |
9.09 |
9.34 |
54.0M |
| 2024-06-14 |
9.27 |
9.55 |
9.06 |
9.34 |
96.8M |
| 2024-06-13 |
8.70 |
9.56 |
8.69 |
9.56 |
86.1M |
| 2024-06-12 |
8.90 |
9.25 |
8.67 |
8.69 |
68.1M |
| 2024-06-11 |
8.55 |
8.78 |
8.44 |
8.70 |
46.7M |
| 2024-06-07 |
8.23 |
8.75 |
7.91 |
8.60 |
61.2M |
| 2024-06-06 |
8.40 |
8.48 |
8.08 |
8.12 |
40.4M |
| 2024-06-05 |
8.20 |
8.60 |
8.10 |
8.47 |
53.9M |
| 2024-06-04 |
8.44 |
8.51 |
8.05 |
8.26 |
49.0M |
| 2024-06-03 |
8.40 |
8.88 |
8.35 |
8.46 |
86.2M |
| 2024-05-31 |
7.46 |
8.17 |
7.44 |
8.17 |
61.5M |
| 2024-05-30 |
7.41 |
7.48 |
7.30 |
7.43 |
8.7M |
| 2024-05-29 |
7.36 |
7.54 |
7.36 |
7.42 |
9.4M |
| 2024-05-28 |
7.50 |
7.55 |
7.36 |
7.40 |
9.5M |
| 2024-05-27 |
7.55 |
7.56 |
7.34 |
7.50 |
11.3M |
| 2024-05-24 |
7.65 |
7.70 |
7.46 |
7.47 |
11.9M |
| 2024-05-23 |
7.85 |
7.86 |
7.60 |
7.64 |
16.5M |
| 2024-05-22 |
7.89 |
7.95 |
7.84 |
7.90 |
11.2M |
| 2024-05-21 |
7.97 |
7.97 |
7.82 |
7.88 |
10.9M |
| 2024-05-20 |
8.09 |
8.09 |
7.92 |
7.98 |
12.9M |
| 2024-05-17 |
7.93 |
8.07 |
7.84 |
8.06 |
11.5M |
| 2024-05-16 |
7.96 |
8.06 |
7.91 |
7.93 |
11.3M |
| 2024-05-15 |
8.13 |
8.17 |
7.96 |
7.96 |
12.6M |
| 2024-05-14 |
8.01 |
8.19 |
7.99 |
8.10 |
10.4M |
| 2024-05-13 |
8.07 |
8.15 |
7.89 |
8.01 |
14.7M |
| 2024-05-10 |
8.28 |
8.60 |
8.15 |
8.17 |
20.4M |
| 2024-05-09 |
8.08 |
8.55 |
8.07 |
8.28 |
28.2M |
| 2024-05-08 |
8.15 |
8.16 |
8.01 |
8.06 |
12.7M |
| 2024-05-07 |
8.15 |
8.26 |
8.10 |
8.17 |
10.6M |
| 2024-05-06 |
8.20 |
8.28 |
8.13 |
8.18 |
15.2M |
| 2024-04-30 |
8.17 |
8.24 |
7.96 |
8.08 |
15.8M |
| 2024-04-29 |
7.99 |
8.24 |
7.98 |
8.17 |
19.1M |
| 2024-04-26 |
7.84 |
8.10 |
7.84 |
8.05 |
14.2M |
| 2024-04-25 |
7.90 |
7.98 |
7.84 |
7.87 |
11.5M |
| 2024-04-24 |
7.77 |
7.90 |
7.66 |
7.90 |
12.1M |
| 2024-04-23 |
7.80 |
7.88 |
7.68 |
7.69 |
10.4M |
| 2024-04-22 |
7.70 |
7.90 |
7.54 |
7.71 |
13.0M |
| 2024-04-19 |
7.90 |
7.96 |
7.74 |
7.80 |
16.0M |
| 2024-04-18 |
8.03 |
8.18 |
7.86 |
7.96 |
16.7M |
| 2024-04-17 |
7.58 |
8.02 |
7.58 |
8.02 |
20.5M |
| 2024-04-16 |
8.06 |
8.06 |
7.45 |
7.46 |
28.7M |
| 2024-04-15 |
8.22 |
8.35 |
7.88 |
8.01 |
23.0M |
| 2024-04-12 |
8.58 |
8.65 |
8.23 |
8.24 |
21.4M |
| 2024-04-11 |
8.40 |
8.75 |
8.37 |
8.58 |
17.5M |
| 2024-04-10 |
8.76 |
8.79 |
8.38 |
8.48 |
18.9M |
| 2024-04-09 |
8.65 |
8.83 |
8.60 |
8.82 |
13.9M |
| 2024-04-08 |
8.93 |
8.93 |
8.66 |
8.68 |
20.2M |
| 2024-04-03 |
9.07 |
9.11 |
8.78 |
8.96 |
21.1M |
| 2024-04-02 |
9.23 |
9.29 |
9.01 |
9.07 |
21.8M |
| 2024-04-01 |
9.16 |
9.44 |
9.16 |
9.32 |
26.9M |
| 2024-03-29 |
9.07 |
9.24 |
8.93 |
9.21 |
30.8M |
| 2024-03-28 |
8.71 |
9.30 |
8.70 |
9.17 |
38.8M |
| 2024-03-27 |
9.15 |
9.18 |
8.61 |
8.64 |
41.4M |
| 2024-03-26 |
9.17 |
9.45 |
8.95 |
9.24 |
39.2M |
| 2024-03-25 |
9.90 |
9.99 |
9.30 |
9.32 |
60.7M |
| 2024-03-22 |
9.41 |
10.20 |
9.37 |
9.99 |
86.9M |
| 2024-03-21 |
9.58 |
9.63 |
9.34 |
9.53 |
57.6M |
| 2024-03-20 |
9.17 |
9.75 |
9.16 |
9.61 |
79.0M |
| 2024-03-19 |
9.23 |
9.40 |
9.16 |
9.16 |
32.0M |
| 2024-03-18 |
9.11 |
9.29 |
9.03 |
9.25 |
34.7M |
| 2024-03-15 |
8.98 |
9.07 |
8.87 |
9.06 |
17.5M |
| 2024-03-14 |
9.10 |
9.18 |
8.86 |
8.98 |
30.6M |
| 2024-03-13 |
9.11 |
9.38 |
9.07 |
9.18 |
36.8M |
| 2024-03-12 |
9.17 |
9.26 |
9.07 |
9.13 |
28.1M |
| 2024-03-11 |
8.98 |
9.18 |
8.83 |
9.16 |
34.9M |
| 2024-03-08 |
8.81 |
9.49 |
8.77 |
9.18 |
54.0M |
| 2024-03-07 |
9.20 |
9.37 |
8.81 |
8.82 |
54.7M |
| 2024-03-06 |
9.33 |
9.49 |
9.12 |
9.26 |
63.8M |
| 2024-03-05 |
9.25 |
9.69 |
9.03 |
9.61 |
110.2M |
| 2024-03-04 |
8.82 |
9.63 |
8.60 |
9.41 |
105.7M |
| 2024-03-01 |
8.48 |
8.87 |
8.43 |
8.75 |
49.5M |
| 2024-02-29 |
7.80 |
8.48 |
7.76 |
8.45 |
38.6M |
| 2024-02-28 |
8.61 |
8.73 |
7.85 |
7.86 |
46.9M |
| 2024-02-27 |
8.20 |
8.59 |
8.16 |
8.59 |
26.2M |
| 2024-02-26 |
8.20 |
8.45 |
8.08 |
8.30 |
30.8M |
| 2024-02-23 |
7.95 |
8.20 |
7.79 |
8.18 |
31.1M |
| 2024-02-22 |
7.60 |
7.89 |
7.56 |
7.89 |
26.0M |
| 2024-02-21 |
7.55 |
7.91 |
7.48 |
7.65 |
37.0M |
| 2024-02-20 |
7.39 |
7.67 |
7.27 |
7.67 |
35.3M |
| 2024-02-19 |
7.50 |
7.50 |
7.27 |
7.41 |
36.2M |
| 2024-02-08 |
7.13 |
7.34 |
6.98 |
7.32 |
46.5M |
| 2024-02-07 |
6.70 |
7.28 |
6.67 |
7.12 |
56.2M |
| 2024-02-06 |
6.16 |
6.76 |
5.96 |
6.62 |
36.8M |
| 2024-02-05 |
6.85 |
7.01 |
6.22 |
6.23 |
40.4M |
| 2024-02-02 |
7.28 |
7.45 |
6.66 |
6.91 |
32.1M |
| 2024-02-01 |
7.35 |
7.47 |
7.15 |
7.22 |
25.5M |
| 2024-01-31 |
7.80 |
7.92 |
7.37 |
7.40 |
35.7M |
| 2024-01-30 |
8.07 |
8.28 |
7.86 |
7.89 |
24.2M |
| 2024-01-29 |
8.49 |
8.55 |
8.16 |
8.17 |
26.2M |
| 2024-01-26 |
8.45 |
8.85 |
8.41 |
8.52 |
45.2M |
| 2024-01-25 |
8.21 |
8.49 |
8.15 |
8.48 |
25.2M |
| 2024-01-24 |
8.16 |
8.25 |
7.85 |
8.25 |
24.6M |
| 2024-01-23 |
7.99 |
8.17 |
7.85 |
8.14 |
22.9M |
| 2024-01-22 |
8.49 |
8.52 |
7.90 |
7.99 |
29.9M |
| 2024-01-19 |
8.62 |
8.68 |
8.48 |
8.49 |
15.1M |
| 2024-01-18 |
8.52 |
8.64 |
8.37 |
8.63 |
25.3M |
| 2024-01-17 |
8.87 |
8.89 |
8.55 |
8.57 |
27.8M |
| 2024-01-16 |
9.09 |
9.12 |
8.77 |
8.90 |
29.0M |
| 2024-01-15 |
9.00 |
9.21 |
8.88 |
9.11 |
22.3M |
| 2024-01-12 |
9.38 |
9.46 |
8.95 |
9.01 |
40.5M |
| 2024-01-11 |
9.19 |
9.58 |
9.18 |
9.41 |
40.3M |
| 2024-01-10 |
9.35 |
9.43 |
8.94 |
9.27 |
41.1M |
| 2024-01-09 |
9.66 |
9.91 |
9.33 |
9.50 |
54.8M |
| 2024-01-08 |
9.79 |
9.85 |
9.50 |
9.57 |
44.6M |
| 2024-01-05 |
10.15 |
10.18 |
9.78 |
9.83 |
80.9M |
| 2024-01-04 |
9.40 |
10.31 |
9.26 |
10.31 |
65.5M |
| 2024-01-03 |
9.45 |
9.53 |
9.25 |
9.37 |
23.9M |
| 2024-01-02 |
9.56 |
9.59 |
9.38 |
9.47 |
20.7M |