| 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 |
4,611.62 |
4,611.62 |
4,611.62 |
4,611.62 |
0.0M |
| 2024-12-26 |
4,732.50 |
4,732.50 |
4,732.50 |
4,732.50 |
0.0M |
| 2024-12-23 |
4,605.00 |
4,622.00 |
4,605.00 |
4,622.00 |
0.0M |
| 2024-12-19 |
4,639.00 |
4,639.00 |
4,639.00 |
4,639.00 |
0.0M |
| 2024-12-18 |
4,824.84 |
4,824.84 |
4,824.84 |
4,824.84 |
0.0M |
| 2024-12-17 |
4,836.50 |
4,836.50 |
4,836.50 |
4,836.50 |
0.0M |
| 2024-12-16 |
4,801.80 |
4,801.80 |
4,801.80 |
4,801.80 |
0.1M |
| 2024-12-13 |
4,729.00 |
4,733.71 |
4,722.00 |
4,722.00 |
0.0M |
| 2024-12-11 |
4,745.00 |
4,745.00 |
4,745.00 |
4,745.00 |
0.0M |
| 2024-12-10 |
4,740.00 |
4,750.00 |
4,710.00 |
4,710.00 |
0.0M |
| 2024-12-05 |
4,590.00 |
4,611.00 |
4,590.00 |
4,611.00 |
0.0M |
| 2024-12-04 |
4,566.00 |
4,580.20 |
4,566.00 |
4,580.20 |
0.0M |
| 2024-12-03 |
4,525.32 |
4,556.00 |
4,525.32 |
4,556.00 |
0.0M |
| 2024-11-29 |
4,481.00 |
4,481.00 |
4,481.00 |
4,481.00 |
0.0M |
| 2024-11-27 |
4,544.00 |
4,544.00 |
4,544.00 |
4,544.00 |
0.0M |
| 2024-11-26 |
4,593.55 |
4,593.55 |
4,562.00 |
4,562.00 |
0.0M |
| 2024-11-22 |
4,471.20 |
4,471.20 |
4,471.20 |
4,471.20 |
0.0M |
| 2024-11-21 |
4,378.00 |
4,378.00 |
4,378.00 |
4,378.00 |
0.0M |
| 2024-11-20 |
4,348.00 |
4,348.00 |
4,329.80 |
4,329.80 |
0.0M |
| 2024-11-19 |
4,345.00 |
4,345.00 |
4,332.00 |
4,334.00 |
0.0M |
| 2024-11-15 |
4,270.00 |
4,270.00 |
4,270.00 |
4,270.00 |
0.0M |
| 2024-11-13 |
4,472.50 |
4,472.50 |
4,472.50 |
4,472.50 |
0.0M |
| 2024-11-12 |
4,473.00 |
4,480.00 |
4,473.00 |
4,480.00 |
0.0M |
| 2024-11-08 |
4,355.00 |
4,355.00 |
4,347.00 |
4,347.00 |
0.0M |
| 2024-11-07 |
4,210.00 |
4,210.00 |
4,210.00 |
4,210.00 |
0.0M |
| 2024-11-06 |
4,270.00 |
4,270.00 |
4,232.94 |
4,232.94 |
0.0M |
| 2024-11-04 |
4,019.00 |
4,019.00 |
4,019.00 |
4,019.00 |
0.0M |
| 2024-11-01 |
4,015.00 |
4,040.00 |
4,015.00 |
4,040.00 |
0.0M |
| 2024-10-31 |
3,897.00 |
3,958.00 |
3,897.00 |
3,941.50 |
0.0M |
| 2024-10-30 |
4,047.00 |
4,047.00 |
4,037.50 |
4,037.50 |
0.0M |
| 2024-10-29 |
4,025.00 |
4,028.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2024-10-28 |
4,034.32 |
4,034.32 |
4,034.32 |
4,034.32 |
0.0M |
| 2024-10-24 |
3,956.00 |
3,980.00 |
3,949.99 |
3,980.00 |
0.0M |
| 2024-10-23 |
3,838.49 |
3,845.62 |
3,838.49 |
3,845.62 |
0.0M |
| 2024-10-18 |
3,910.00 |
3,924.00 |
3,910.00 |
3,924.00 |
0.0M |
| 2024-10-17 |
3,967.00 |
3,967.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2024-10-16 |
3,937.00 |
3,970.00 |
3,937.00 |
3,970.00 |
0.0M |
| 2024-10-15 |
3,825.01 |
3,825.01 |
3,825.01 |
3,825.01 |
0.0M |
| 2024-10-11 |
3,832.10 |
3,832.10 |
3,832.00 |
3,832.00 |
0.0M |
| 2024-10-09 |
3,820.00 |
3,859.00 |
3,820.00 |
3,859.00 |
0.0M |
| 2024-10-08 |
3,802.20 |
3,812.00 |
3,802.20 |
3,812.00 |
0.0M |
| 2024-10-07 |
3,750.00 |
3,761.00 |
3,750.00 |
3,761.00 |
0.0M |
| 2024-10-04 |
3,784.00 |
3,784.00 |
3,784.00 |
3,784.00 |
0.0M |
| 2024-10-03 |
3,793.50 |
3,793.50 |
3,793.50 |
3,793.50 |
0.0M |
| 2024-10-02 |
3,847.60 |
3,847.60 |
3,847.60 |
3,847.60 |
0.0M |
| 2024-09-27 |
3,967.00 |
3,967.00 |
3,967.00 |
3,967.00 |
0.0M |
| 2024-09-26 |
3,932.00 |
3,932.00 |
3,932.00 |
3,932.00 |
0.0M |
| 2024-09-25 |
3,930.00 |
3,930.00 |
3,914.57 |
3,914.57 |
0.0M |
| 2024-09-18 |
3,754.30 |
3,754.30 |
3,754.30 |
3,754.30 |
0.0M |
| 2024-09-17 |
3,717.50 |
3,717.50 |
3,699.00 |
3,699.00 |
0.0M |
| 2024-09-12 |
3,709.00 |
3,709.00 |
3,709.00 |
3,709.00 |
0.0M |
| 2024-09-11 |
3,675.00 |
3,747.00 |
3,664.00 |
3,747.00 |
0.0M |
| 2024-09-10 |
3,722.50 |
3,722.50 |
3,722.50 |
3,722.50 |
0.0M |
| 2024-09-06 |
3,661.00 |
3,661.00 |
3,661.00 |
3,661.00 |
0.0M |
| 2024-09-05 |
3,721.72 |
3,721.72 |
3,721.72 |
3,721.72 |
0.0M |
| 2024-09-04 |
3,652.00 |
3,672.56 |
3,652.00 |
3,672.56 |
0.6M |
| 2024-09-03 |
3,665.00 |
3,665.00 |
3,664.00 |
3,664.00 |
0.0M |
| 2024-09-02 |
3,627.77 |
3,627.77 |
3,627.77 |
3,627.77 |
0.0M |
| 2024-08-30 |
3,646.00 |
3,646.00 |
3,646.00 |
3,646.00 |
0.0M |
| 2024-08-29 |
3,681.00 |
3,681.00 |
3,681.00 |
3,681.00 |
0.0M |
| 2024-08-28 |
3,596.20 |
3,600.00 |
3,596.20 |
3,600.00 |
0.0M |
| 2024-08-26 |
3,570.01 |
3,570.01 |
3,570.01 |
3,570.01 |
0.0M |
| 2024-08-23 |
3,574.00 |
3,574.00 |
3,570.00 |
3,570.00 |
0.0M |
| 2024-08-22 |
3,592.00 |
3,592.00 |
3,592.00 |
3,592.00 |
0.0M |
| 2024-08-21 |
3,609.00 |
3,628.00 |
3,608.00 |
3,628.00 |
0.0M |
| 2024-08-20 |
3,490.80 |
3,490.80 |
3,490.40 |
3,490.40 |
0.0M |
| 2024-08-19 |
3,455.00 |
3,457.38 |
3,455.00 |
3,457.38 |
0.0M |
| 2024-08-16 |
3,415.74 |
3,415.74 |
3,415.74 |
3,415.74 |
0.1M |
| 2024-08-15 |
3,393.43 |
3,402.69 |
3,393.43 |
3,402.69 |
0.1M |
| 2024-08-09 |
3,284.23 |
3,284.23 |
3,284.23 |
3,284.23 |
0.1M |
| 2024-08-08 |
3,311.89 |
3,311.89 |
3,311.89 |
3,311.89 |
0.0M |
| 2024-08-07 |
3,287.00 |
3,287.00 |
3,282.50 |
3,282.50 |
0.0M |
| 2024-08-06 |
3,353.00 |
3,403.00 |
3,353.00 |
3,390.00 |
0.0M |
| 2024-08-05 |
3,333.00 |
3,333.00 |
3,307.00 |
3,307.00 |
0.0M |
| 2024-08-02 |
3,320.00 |
3,348.33 |
3,320.00 |
3,348.33 |
0.4M |
| 2024-08-01 |
3,410.00 |
3,443.00 |
3,410.00 |
3,421.00 |
0.1M |
| 2024-07-31 |
3,495.00 |
3,495.00 |
3,493.00 |
3,493.00 |
0.0M |
| 2024-07-30 |
3,465.20 |
3,465.20 |
3,465.20 |
3,465.20 |
0.0M |
| 2024-07-29 |
3,465.20 |
3,465.20 |
3,453.00 |
3,453.00 |
0.0M |
| 2024-07-26 |
3,371.00 |
3,371.00 |
3,371.00 |
3,371.00 |
0.0M |
| 2024-07-25 |
3,371.00 |
3,371.00 |
3,371.00 |
3,371.00 |
0.0M |
| 2024-07-24 |
3,352.00 |
3,355.00 |
3,352.00 |
3,355.00 |
0.0M |
| 2024-07-23 |
3,446.00 |
3,446.00 |
3,432.20 |
3,441.00 |
0.0M |
| 2024-07-22 |
3,410.76 |
3,410.76 |
3,410.76 |
3,410.76 |
0.1M |
| 2024-07-18 |
3,427.00 |
3,428.00 |
3,427.00 |
3,428.00 |
0.0M |
| 2024-07-17 |
3,400.00 |
3,400.00 |
3,370.00 |
3,370.00 |
0.0M |
| 2024-07-16 |
3,415.00 |
3,415.00 |
3,415.00 |
3,415.00 |
0.0M |
| 2024-07-15 |
3,455.00 |
3,455.00 |
3,455.00 |
3,455.00 |
0.0M |
| 2024-07-12 |
3,331.00 |
3,331.00 |
3,331.00 |
3,331.00 |
0.0M |
| 2024-07-11 |
3,355.10 |
3,355.10 |
3,355.10 |
3,355.10 |
0.0M |
| 2024-07-10 |
3,412.26 |
3,412.26 |
3,406.00 |
3,406.00 |
0.0M |
| 2024-07-08 |
3,420.00 |
3,420.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2024-07-02 |
3,385.58 |
3,385.58 |
3,374.28 |
3,374.28 |
0.0M |
| 2024-07-01 |
3,358.81 |
3,358.81 |
3,358.81 |
3,358.81 |
0.0M |
| 2024-06-28 |
3,365.00 |
3,365.00 |
3,365.00 |
3,365.00 |
0.0M |
| 2024-06-27 |
3,360.00 |
3,386.00 |
3,360.00 |
3,386.00 |
0.0M |
| 2024-06-26 |
3,346.15 |
3,365.68 |
3,346.15 |
3,358.25 |
0.0M |
| 2024-06-21 |
3,245.21 |
3,245.21 |
3,245.21 |
3,245.21 |
0.0M |
| 2024-06-20 |
3,339.00 |
3,339.00 |
3,333.00 |
3,333.00 |
0.0M |
| 2024-06-18 |
3,320.00 |
3,328.10 |
3,320.00 |
3,328.10 |
0.0M |
| 2024-06-17 |
3,374.50 |
3,374.50 |
3,374.50 |
3,374.50 |
0.0M |
| 2024-06-14 |
3,271.00 |
3,278.00 |
3,271.00 |
3,278.00 |
0.0M |
| 2024-06-13 |
3,322.80 |
3,322.80 |
3,322.80 |
3,322.80 |
0.0M |
| 2024-06-12 |
3,298.00 |
3,380.00 |
3,298.00 |
3,365.20 |
0.0M |
| 2024-06-10 |
3,266.00 |
3,270.00 |
3,266.00 |
3,270.00 |
0.0M |
| 2024-06-05 |
3,110.00 |
3,110.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2024-06-04 |
3,142.00 |
3,151.18 |
3,141.00 |
3,141.00 |
0.0M |
| 2024-06-03 |
3,098.00 |
3,098.00 |
3,098.00 |
3,098.00 |
0.0M |
| 2024-05-31 |
2,941.00 |
2,964.65 |
2,941.00 |
2,964.65 |
0.0M |
| 2024-05-30 |
2,965.00 |
2,965.00 |
2,965.00 |
2,965.00 |
0.0M |
| 2024-05-29 |
2,956.50 |
2,956.50 |
2,956.50 |
2,956.50 |
0.0M |
| 2024-05-28 |
2,922.00 |
2,928.20 |
2,922.00 |
2,928.20 |
0.0M |
| 2024-05-21 |
2,938.00 |
2,938.00 |
2,938.00 |
2,938.00 |
0.0M |
| 2024-05-20 |
2,936.10 |
2,936.10 |
2,936.10 |
2,936.10 |
0.0M |
| 2024-05-16 |
2,986.00 |
2,986.00 |
2,891.91 |
2,891.91 |
0.0M |
| 2024-05-14 |
3,015.87 |
3,015.87 |
3,011.50 |
3,011.50 |
0.0M |
| 2024-05-13 |
3,001.00 |
3,001.00 |
3,001.00 |
3,001.00 |
0.0M |
| 2024-05-10 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2024-05-09 |
3,017.10 |
3,017.20 |
3,017.10 |
3,017.20 |
0.0M |
| 2024-05-08 |
3,008.00 |
3,008.00 |
3,004.00 |
3,004.00 |
0.0M |
| 2024-05-07 |
3,017.50 |
3,017.50 |
3,017.50 |
3,017.50 |
0.0M |
| 2024-05-06 |
3,017.00 |
3,017.00 |
3,017.00 |
3,017.00 |
0.0M |
| 2024-05-03 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2024-04-30 |
3,035.40 |
3,035.40 |
3,035.40 |
3,035.40 |
0.0M |
| 2024-04-26 |
3,020.00 |
3,020.00 |
3,019.99 |
3,019.99 |
0.0M |
| 2024-04-25 |
2,967.20 |
2,967.20 |
2,967.20 |
2,967.20 |
0.0M |
| 2024-04-24 |
2,978.00 |
2,978.00 |
2,969.00 |
2,969.00 |
0.0M |
| 2024-04-23 |
2,905.00 |
2,905.00 |
2,905.00 |
2,905.00 |
0.0M |
| 2024-04-22 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2024-04-19 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2024-04-16 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2024-04-15 |
2,917.10 |
2,917.10 |
2,917.10 |
2,917.10 |
0.0M |
| 2024-04-11 |
2,961.50 |
2,970.39 |
2,961.50 |
2,970.39 |
0.0M |
| 2024-04-05 |
2,942.00 |
2,960.00 |
2,942.00 |
2,960.00 |
0.0M |
| 2024-04-03 |
2,980.00 |
2,980.00 |
2,978.20 |
2,978.20 |
0.0M |
| 2024-04-02 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-03-27 |
3,010.00 |
3,044.00 |
3,010.00 |
3,044.00 |
0.0M |
| 2024-03-26 |
3,044.20 |
3,044.20 |
3,044.20 |
3,044.20 |
0.0M |
| 2024-03-25 |
3,052.00 |
3,052.00 |
3,042.45 |
3,045.31 |
0.1M |
| 2024-03-21 |
3,097.99 |
3,099.50 |
3,087.00 |
3,087.00 |
0.0M |
| 2024-03-20 |
3,039.70 |
3,039.70 |
3,039.70 |
3,039.70 |
0.0M |
| 2024-03-19 |
3,030.42 |
3,030.42 |
3,030.42 |
3,030.42 |
0.1M |
| 2024-03-15 |
2,969.74 |
2,969.74 |
2,969.74 |
2,969.74 |
0.1M |
| 2024-03-14 |
3,001.25 |
3,001.25 |
3,001.25 |
3,001.25 |
0.0M |
| 2024-03-13 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2024-03-12 |
3,028.00 |
3,028.00 |
3,028.00 |
3,028.00 |
0.0M |
| 2024-03-11 |
3,018.80 |
3,026.00 |
3,018.70 |
3,019.00 |
0.0M |
| 2024-03-07 |
3,048.66 |
3,070.38 |
3,048.66 |
3,070.38 |
0.0M |
| 2024-03-01 |
3,138.30 |
3,138.30 |
3,138.30 |
3,138.30 |
0.0M |
| 2024-02-28 |
3,121.40 |
3,138.60 |
3,121.40 |
3,138.60 |
0.0M |
| 2024-02-27 |
3,116.00 |
3,116.00 |
3,108.00 |
3,109.03 |
0.0M |
| 2024-02-26 |
3,120.00 |
3,120.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2024-02-22 |
3,102.00 |
3,102.00 |
3,097.56 |
3,097.56 |
0.0M |
| 2024-02-21 |
3,045.00 |
3,047.60 |
3,045.00 |
3,047.60 |
0.0M |
| 2024-02-16 |
3,060.00 |
3,060.00 |
3,060.00 |
3,060.00 |
0.0M |
| 2024-02-15 |
3,046.80 |
3,047.70 |
3,045.10 |
3,047.70 |
0.0M |
| 2024-02-14 |
3,019.00 |
3,019.00 |
3,019.00 |
3,019.00 |
0.1M |
| 2024-02-13 |
3,036.20 |
3,036.20 |
3,017.53 |
3,017.53 |
0.1M |
| 2024-02-12 |
3,025.81 |
3,025.81 |
3,025.81 |
3,025.81 |
0.0M |
| 2024-02-09 |
3,061.80 |
3,063.60 |
3,061.80 |
3,063.60 |
0.1M |
| 2024-02-08 |
3,053.05 |
3,066.88 |
3,053.05 |
3,066.88 |
0.0M |
| 2024-02-06 |
2,985.00 |
2,985.00 |
2,985.00 |
2,985.00 |
0.0M |
| 2024-02-02 |
3,005.00 |
3,005.00 |
3,005.00 |
3,005.00 |
0.0M |
| 2024-02-01 |
2,969.00 |
2,969.00 |
2,969.00 |
2,969.00 |
0.0M |
| 2024-01-29 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2024-01-26 |
2,942.00 |
2,955.00 |
2,942.00 |
2,955.00 |
0.0M |
| 2024-01-24 |
2,996.53 |
2,996.53 |
2,996.53 |
2,996.53 |
0.0M |
| 2024-01-23 |
3,087.00 |
3,087.00 |
3,004.00 |
3,005.00 |
0.0M |
| 2024-01-22 |
2,991.25 |
2,991.25 |
2,982.03 |
2,990.00 |
0.0M |
| 2024-01-19 |
2,989.00 |
2,989.00 |
2,989.00 |
2,989.00 |
0.0M |
| 2024-01-18 |
2,974.00 |
2,974.00 |
2,974.00 |
2,974.00 |
0.0M |
| 2024-01-17 |
2,952.00 |
2,952.00 |
2,952.00 |
2,952.00 |
0.0M |
| 2024-01-16 |
2,984.00 |
2,984.00 |
2,984.00 |
2,984.00 |
0.0M |
| 2024-01-10 |
3,061.00 |
3,061.00 |
3,061.00 |
3,061.00 |
0.0M |
| 2024-01-09 |
2,965.00 |
2,965.00 |
2,961.50 |
2,963.00 |
0.0M |
| 2024-01-05 |
2,929.70 |
2,929.70 |
2,913.95 |
2,913.95 |
0.0M |
| 2024-01-04 |
2,964.00 |
2,964.00 |
2,960.00 |
2,961.00 |
0.0M |
| 2024-01-03 |
2,989.45 |
2,989.45 |
2,971.00 |
2,971.00 |
0.0M |