| 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 |
2,024.20 |
2,024.20 |
2,024.20 |
2,024.20 |
0.0M |
| 2024-12-30 |
2,012.05 |
2,013.28 |
2,011.92 |
2,013.28 |
0.0M |
| 2024-12-26 |
1,990.00 |
2,008.00 |
1,990.00 |
2,008.00 |
0.0M |
| 2024-12-24 |
1,998.00 |
1,998.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2024-12-23 |
1,978.07 |
1,978.07 |
1,978.07 |
1,978.07 |
0.0M |
| 2024-12-19 |
2,014.62 |
2,014.62 |
1,988.28 |
1,988.28 |
0.0M |
| 2024-12-18 |
2,033.42 |
2,033.42 |
2,031.33 |
2,031.33 |
0.0M |
| 2024-12-17 |
2,049.00 |
2,049.00 |
2,041.00 |
2,041.00 |
0.0M |
| 2024-12-16 |
2,046.00 |
2,049.00 |
2,046.00 |
2,049.00 |
0.0M |
| 2024-12-13 |
2,037.00 |
2,041.00 |
2,035.00 |
2,035.00 |
0.0M |
| 2024-12-11 |
2,050.00 |
2,050.56 |
2,050.00 |
2,050.56 |
0.0M |
| 2024-12-10 |
2,030.15 |
2,033.36 |
2,017.72 |
2,019.20 |
0.0M |
| 2024-12-09 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2024-12-06 |
2,040.00 |
2,040.00 |
2,034.00 |
2,034.00 |
0.0M |
| 2024-12-05 |
2,028.00 |
2,028.00 |
2,028.00 |
2,028.00 |
0.0M |
| 2024-12-04 |
2,027.75 |
2,027.75 |
2,027.04 |
2,027.04 |
0.0M |
| 2024-12-03 |
2,026.19 |
2,029.49 |
2,026.19 |
2,029.49 |
0.0M |
| 2024-12-02 |
2,019.90 |
2,021.22 |
2,019.90 |
2,021.22 |
0.0M |
| 2024-11-29 |
1,988.23 |
2,001.50 |
1,986.00 |
2,001.50 |
0.0M |
| 2024-11-25 |
1,966.01 |
1,966.01 |
1,966.01 |
1,966.01 |
0.0M |
| 2024-11-22 |
1,984.80 |
1,984.80 |
1,984.80 |
1,984.80 |
0.0M |
| 2024-11-21 |
1,973.00 |
1,973.00 |
1,968.00 |
1,968.00 |
0.0M |
| 2024-11-14 |
1,982.00 |
2,017.00 |
1,981.00 |
1,987.27 |
0.0M |
| 2024-11-13 |
2,007.80 |
2,007.90 |
2,007.00 |
2,007.00 |
0.0M |
| 2024-11-11 |
1,970.75 |
1,970.75 |
1,970.75 |
1,970.75 |
0.0M |
| 2024-11-08 |
1,943.00 |
1,943.00 |
1,943.00 |
1,943.00 |
0.0M |
| 2024-11-06 |
1,937.41 |
1,937.41 |
1,937.40 |
1,937.40 |
0.4M |
| 2024-11-05 |
1,879.00 |
1,879.00 |
1,879.00 |
1,879.00 |
0.0M |
| 2024-10-31 |
1,850.00 |
1,850.00 |
1,840.00 |
1,840.00 |
0.0M |
| 2024-10-29 |
1,848.00 |
1,854.00 |
1,848.00 |
1,850.02 |
0.0M |
| 2024-10-24 |
1,791.30 |
1,791.30 |
1,790.00 |
1,790.00 |
0.0M |
| 2024-10-23 |
1,792.00 |
1,792.00 |
1,792.00 |
1,792.00 |
0.0M |
| 2024-10-22 |
1,806.30 |
1,809.50 |
1,806.30 |
1,809.50 |
0.0M |
| 2024-10-21 |
1,808.30 |
1,808.30 |
1,807.80 |
1,807.80 |
0.0M |
| 2024-10-18 |
1,812.50 |
1,812.50 |
1,812.50 |
1,812.50 |
0.0M |
| 2024-10-17 |
1,811.00 |
1,811.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2024-10-16 |
1,810.00 |
1,813.00 |
1,805.00 |
1,813.00 |
0.0M |
| 2024-10-09 |
1,745.72 |
1,754.90 |
1,745.72 |
1,754.90 |
0.0M |
| 2024-10-08 |
1,741.14 |
1,747.50 |
1,741.14 |
1,747.50 |
0.0M |
| 2024-10-07 |
1,750.00 |
1,750.00 |
1,729.00 |
1,729.00 |
0.0M |
| 2024-10-03 |
1,749.00 |
1,749.00 |
1,733.00 |
1,733.00 |
0.0M |
| 2024-09-30 |
1,780.00 |
1,780.00 |
1,773.50 |
1,773.50 |
0.0M |
| 2024-09-27 |
1,779.00 |
1,780.00 |
1,779.00 |
1,780.00 |
0.0M |
| 2024-09-26 |
1,752.00 |
1,753.00 |
1,744.74 |
1,748.82 |
0.0M |
| 2024-09-25 |
1,754.50 |
1,754.50 |
1,742.00 |
1,742.00 |
0.0M |
| 2024-09-24 |
1,724.20 |
1,724.20 |
1,724.20 |
1,724.20 |
0.0M |
| 2024-09-23 |
1,725.00 |
1,725.00 |
1,725.00 |
1,725.00 |
0.0M |
| 2024-09-20 |
1,720.13 |
1,720.13 |
1,717.62 |
1,717.62 |
0.0M |
| 2024-09-18 |
1,699.96 |
1,699.96 |
1,699.96 |
1,699.96 |
0.0M |
| 2024-09-17 |
1,688.00 |
1,688.00 |
1,674.36 |
1,677.30 |
0.0M |
| 2024-09-13 |
1,675.00 |
1,675.00 |
1,672.10 |
1,672.50 |
0.0M |
| 2024-09-12 |
1,667.40 |
1,667.50 |
1,667.40 |
1,667.50 |
0.0M |
| 2024-09-11 |
1,663.00 |
1,675.00 |
1,658.00 |
1,675.00 |
0.0M |
| 2024-09-06 |
1,703.44 |
1,703.44 |
1,677.00 |
1,677.00 |
0.0M |
| 2024-09-04 |
1,697.20 |
1,704.00 |
1,697.20 |
1,704.00 |
0.0M |
| 2024-09-03 |
1,725.00 |
1,725.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2024-08-30 |
1,709.00 |
1,709.00 |
1,708.31 |
1,708.31 |
0.0M |
| 2024-08-28 |
1,704.00 |
1,704.00 |
1,704.00 |
1,704.00 |
0.0M |
| 2024-08-27 |
1,725.00 |
1,729.00 |
1,725.00 |
1,728.00 |
0.0M |
| 2024-08-26 |
1,668.31 |
1,728.59 |
1,668.31 |
1,728.59 |
0.0M |
| 2024-08-23 |
1,655.00 |
1,667.60 |
1,655.00 |
1,667.60 |
0.0M |
| 2024-08-22 |
1,684.00 |
1,684.00 |
1,684.00 |
1,684.00 |
0.0M |
| 2024-08-21 |
1,686.00 |
1,686.00 |
1,614.00 |
1,614.00 |
0.0M |
| 2024-08-20 |
1,685.00 |
1,685.00 |
1,656.00 |
1,656.00 |
0.0M |
| 2024-08-19 |
1,625.00 |
1,675.00 |
1,625.00 |
1,675.00 |
0.0M |
| 2024-08-15 |
1,602.00 |
1,603.00 |
1,600.00 |
1,603.00 |
0.0M |
| 2024-08-14 |
1,620.00 |
1,620.00 |
1,604.55 |
1,604.55 |
0.1M |
| 2024-08-13 |
1,625.00 |
1,625.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2024-08-12 |
1,625.00 |
1,625.00 |
1,620.97 |
1,620.99 |
0.1M |
| 2024-08-08 |
1,600.90 |
1,600.90 |
1,600.90 |
1,600.90 |
0.0M |
| 2024-08-07 |
1,662.38 |
1,662.38 |
1,662.38 |
1,662.38 |
0.0M |
| 2024-08-06 |
1,615.00 |
1,632.00 |
1,615.00 |
1,625.00 |
0.0M |
| 2024-08-05 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2024-08-01 |
1,616.43 |
1,616.43 |
1,616.43 |
1,616.43 |
0.0M |
| 2024-07-31 |
1,193.56 |
1,193.56 |
1,193.56 |
1,193.56 |
0.0M |
| 2024-07-30 |
1,594.00 |
1,594.00 |
1,594.00 |
1,594.00 |
0.0M |
| 2024-07-29 |
1,579.99 |
1,580.50 |
1,579.99 |
1,580.50 |
0.0M |
| 2024-07-25 |
1,546.00 |
1,580.00 |
1,537.00 |
1,580.00 |
0.0M |
| 2024-07-24 |
1,529.00 |
1,529.00 |
1,529.00 |
1,529.00 |
0.0M |
| 2024-07-23 |
1,535.11 |
1,558.01 |
1,535.11 |
1,552.00 |
0.0M |
| 2024-07-22 |
1,535.11 |
1,535.11 |
1,535.11 |
1,535.11 |
0.1M |
| 2024-07-18 |
1,529.00 |
1,529.00 |
1,528.11 |
1,528.11 |
0.1M |
| 2024-07-17 |
1,490.41 |
1,520.00 |
1,490.41 |
1,520.00 |
0.0M |
| 2024-07-16 |
1,537.90 |
1,537.90 |
1,527.00 |
1,527.00 |
0.0M |
| 2024-07-15 |
1,539.00 |
1,539.00 |
1,539.00 |
1,539.00 |
0.0M |
| 2024-07-12 |
1,535.00 |
1,535.00 |
1,528.80 |
1,528.80 |
0.0M |
| 2024-07-11 |
1,547.00 |
1,547.00 |
1,535.00 |
1,536.00 |
0.1M |
| 2024-07-10 |
1,556.00 |
1,558.11 |
1,556.00 |
1,558.11 |
0.0M |
| 2024-07-09 |
1,568.72 |
1,568.72 |
1,568.72 |
1,568.72 |
0.0M |
| 2024-07-08 |
1,571.00 |
1,571.00 |
1,528.01 |
1,528.01 |
0.0M |
| 2024-07-05 |
1,582.00 |
1,586.00 |
1,582.00 |
1,586.00 |
0.0M |
| 2024-07-02 |
1,558.10 |
1,558.10 |
1,490.00 |
1,490.00 |
0.0M |
| 2024-07-01 |
1,564.38 |
1,564.38 |
1,564.38 |
1,564.38 |
0.0M |
| 2024-06-28 |
1,570.00 |
1,584.50 |
1,570.00 |
1,582.99 |
0.1M |
| 2024-06-27 |
1,585.40 |
1,605.00 |
1,585.40 |
1,594.99 |
0.1M |
| 2024-06-26 |
1,554.87 |
1,562.00 |
1,554.87 |
1,562.00 |
0.1M |
| 2024-06-25 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2024-06-24 |
1,521.05 |
1,536.10 |
1,521.05 |
1,534.97 |
0.1M |
| 2024-06-21 |
1,541.10 |
1,541.10 |
1,541.10 |
1,541.10 |
0.0M |
| 2024-06-20 |
1,552.00 |
1,552.00 |
1,552.00 |
1,552.00 |
0.0M |
| 2024-06-17 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2024-06-14 |
1,555.00 |
1,555.00 |
1,555.00 |
1,555.00 |
0.0M |
| 2024-06-13 |
1,549.00 |
1,549.00 |
1,548.10 |
1,548.10 |
0.0M |
| 2024-06-12 |
1,591.00 |
1,593.94 |
1,583.00 |
1,587.24 |
0.1M |
| 2024-06-07 |
1,559.00 |
1,561.00 |
1,559.00 |
1,561.00 |
0.0M |
| 2024-06-05 |
1,485.00 |
1,485.00 |
1,485.00 |
1,485.00 |
0.0M |
| 2024-06-04 |
1,483.00 |
1,503.00 |
1,483.00 |
1,500.90 |
0.0M |
| 2024-06-03 |
1,435.11 |
1,475.00 |
1,435.11 |
1,475.00 |
0.0M |
| 2024-05-31 |
1,395.00 |
1,395.00 |
1,395.00 |
1,395.00 |
0.0M |
| 2024-05-29 |
1,405.00 |
1,405.00 |
1,405.00 |
1,405.00 |
0.0M |
| 2024-05-28 |
1,387.30 |
1,394.20 |
1,387.30 |
1,393.00 |
0.0M |
| 2024-05-21 |
1,374.00 |
1,374.00 |
1,374.00 |
1,374.00 |
0.0M |
| 2024-05-20 |
1,342.01 |
1,342.01 |
1,342.01 |
1,342.01 |
0.0M |
| 2024-05-17 |
1,396.99 |
1,396.99 |
1,396.99 |
1,396.99 |
0.0M |
| 2024-05-16 |
1,376.00 |
1,407.99 |
1,374.00 |
1,407.99 |
0.0M |
| 2024-05-15 |
1,377.50 |
1,377.50 |
1,377.50 |
1,377.50 |
0.0M |
| 2024-05-14 |
1,377.00 |
1,378.61 |
1,377.00 |
1,378.61 |
0.0M |
| 2024-05-13 |
1,372.00 |
1,372.00 |
1,372.00 |
1,372.00 |
0.0M |
| 2024-05-10 |
1,368.00 |
1,370.00 |
1,368.00 |
1,368.27 |
0.0M |
| 2024-05-09 |
1,375.75 |
1,375.75 |
1,374.80 |
1,374.90 |
0.0M |
| 2024-05-08 |
1,375.50 |
1,375.50 |
1,375.50 |
1,375.50 |
0.0M |
| 2024-05-06 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.0M |
| 2024-05-03 |
1,362.00 |
1,362.00 |
1,362.00 |
1,362.00 |
0.0M |
| 2024-05-02 |
1,330.70 |
1,345.52 |
1,330.70 |
1,345.52 |
0.1M |
| 2024-04-30 |
1,341.30 |
1,341.30 |
1,341.30 |
1,341.30 |
0.0M |
| 2024-04-29 |
1,360.00 |
1,360.00 |
1,360.00 |
1,360.00 |
0.0M |
| 2024-04-26 |
1,370.00 |
1,419.00 |
1,370.00 |
1,375.00 |
0.0M |
| 2024-04-25 |
1,330.00 |
1,355.00 |
1,330.00 |
1,345.00 |
0.0M |
| 2024-04-24 |
1,372.40 |
1,372.40 |
1,372.40 |
1,372.40 |
0.0M |
| 2024-04-23 |
1,375.90 |
1,375.90 |
1,375.90 |
1,375.90 |
0.0M |
| 2024-04-22 |
1,372.00 |
1,372.00 |
1,372.00 |
1,372.00 |
0.0M |
| 2024-04-18 |
1,378.00 |
1,380.20 |
1,378.00 |
1,380.20 |
0.0M |
| 2024-04-16 |
1,365.00 |
1,366.80 |
1,365.00 |
1,366.80 |
0.0M |
| 2024-04-15 |
1,360.00 |
1,360.00 |
1,344.00 |
1,344.00 |
0.0M |
| 2024-04-12 |
1,374.13 |
1,374.13 |
1,374.13 |
1,374.13 |
0.0M |
| 2024-04-05 |
1,363.00 |
1,363.00 |
1,360.00 |
1,360.00 |
0.0M |
| 2024-04-04 |
1,378.00 |
1,407.99 |
1,378.00 |
1,407.99 |
0.0M |
| 2024-04-03 |
1,365.00 |
1,365.50 |
1,363.00 |
1,364.00 |
0.0M |
| 2024-04-02 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.0M |
| 2024-04-01 |
1,364.00 |
1,366.94 |
1,364.00 |
1,366.94 |
0.0M |
| 2024-03-25 |
1,353.00 |
1,360.07 |
1,353.00 |
1,360.07 |
0.5M |
| 2024-03-22 |
1,365.00 |
1,372.00 |
1,365.00 |
1,372.00 |
0.0M |
| 2024-03-21 |
1,380.00 |
1,380.00 |
1,368.00 |
1,368.50 |
0.0M |
| 2024-03-20 |
1,353.00 |
1,353.00 |
1,353.00 |
1,353.00 |
0.0M |
| 2024-03-19 |
1,335.00 |
1,335.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2024-03-15 |
1,328.10 |
1,328.10 |
1,295.00 |
1,295.00 |
0.0M |
| 2024-03-13 |
1,347.95 |
1,347.95 |
1,339.94 |
1,339.94 |
0.0M |
| 2024-03-12 |
1,338.00 |
1,338.00 |
1,338.00 |
1,338.00 |
0.0M |
| 2024-03-11 |
1,335.00 |
1,341.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2024-03-07 |
1,346.00 |
1,346.00 |
1,343.00 |
1,343.00 |
0.0M |
| 2024-03-05 |
1,330.00 |
1,330.35 |
1,326.30 |
1,326.40 |
0.0M |
| 2024-03-01 |
1,350.00 |
1,393.19 |
1,350.00 |
1,393.19 |
0.0M |
| 2024-02-29 |
1,348.90 |
1,348.90 |
1,348.90 |
1,348.90 |
0.0M |
| 2024-02-28 |
1,345.00 |
1,345.00 |
1,345.00 |
1,345.00 |
0.0M |
| 2024-02-27 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2024-02-26 |
1,354.24 |
1,354.24 |
1,320.00 |
1,320.00 |
0.0M |
| 2024-02-23 |
1,365.00 |
1,376.00 |
1,365.00 |
1,368.99 |
0.0M |
| 2024-02-22 |
1,307.00 |
1,307.00 |
1,307.00 |
1,307.00 |
0.0M |
| 2024-02-21 |
1,336.00 |
1,346.00 |
1,335.00 |
1,344.99 |
0.1M |
| 2024-02-20 |
1,341.00 |
1,347.00 |
1,340.00 |
1,344.14 |
0.0M |
| 2024-02-16 |
1,345.00 |
1,351.00 |
1,345.00 |
1,351.00 |
0.0M |
| 2024-02-15 |
1,365.80 |
1,367.40 |
1,325.00 |
1,325.00 |
0.0M |
| 2024-02-14 |
1,352.00 |
1,352.00 |
1,352.00 |
1,352.00 |
0.0M |
| 2024-02-13 |
1,344.81 |
1,352.22 |
1,325.00 |
1,342.50 |
0.1M |
| 2024-02-12 |
1,361.50 |
1,361.50 |
1,361.50 |
1,361.50 |
0.0M |
| 2024-02-09 |
1,355.00 |
1,380.00 |
1,355.00 |
1,380.00 |
0.0M |
| 2024-02-08 |
1,351.70 |
1,351.70 |
1,351.70 |
1,351.70 |
0.0M |
| 2024-02-02 |
1,365.00 |
1,365.00 |
1,302.00 |
1,302.00 |
0.0M |
| 2024-02-01 |
1,307.50 |
1,315.00 |
1,307.50 |
1,315.00 |
0.0M |
| 2024-01-31 |
1,314.00 |
1,314.00 |
1,314.00 |
1,314.00 |
0.0M |
| 2024-01-30 |
1,338.17 |
1,338.17 |
1,338.17 |
1,338.17 |
0.0M |
| 2024-01-25 |
1,324.70 |
1,324.70 |
1,324.70 |
1,324.70 |
0.0M |
| 2024-01-24 |
1,320.00 |
1,320.00 |
1,316.00 |
1,316.90 |
0.0M |
| 2024-01-23 |
1,310.00 |
1,310.00 |
1,307.40 |
1,308.15 |
0.2M |
| 2024-01-18 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2024-01-17 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2024-01-12 |
1,245.10 |
1,245.10 |
1,244.90 |
1,244.90 |
0.0M |
| 2024-01-09 |
1,240.50 |
1,240.50 |
1,235.00 |
1,235.00 |
0.1M |
| 2024-01-05 |
1,196.91 |
1,196.91 |
1,196.91 |
1,196.91 |
0.0M |
| 2024-01-04 |
1,226.40 |
1,226.40 |
1,194.21 |
1,194.21 |
0.0M |