| 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 |
14,000.00 |
14,000.00 |
13,885.00 |
13,950.00 |
0.1M |
| 2024-12-27 |
13,930.00 |
14,215.00 |
13,930.00 |
14,050.00 |
0.4M |
| 2024-12-26 |
13,725.00 |
13,900.00 |
13,640.00 |
13,860.00 |
0.2M |
| 2024-12-24 |
13,600.00 |
13,600.00 |
13,525.00 |
13,560.00 |
0.0M |
| 2024-12-23 |
13,655.00 |
13,655.00 |
13,435.00 |
13,480.00 |
0.0M |
| 2024-12-20 |
13,225.00 |
13,305.00 |
13,225.00 |
13,255.00 |
0.1M |
| 2024-12-19 |
13,015.00 |
13,600.00 |
13,015.00 |
13,255.00 |
0.1M |
| 2024-12-18 |
13,680.00 |
13,690.00 |
13,615.00 |
13,615.00 |
0.1M |
| 2024-12-17 |
13,670.00 |
13,715.00 |
13,650.00 |
13,710.00 |
0.1M |
| 2024-12-16 |
13,390.00 |
13,470.00 |
13,370.00 |
13,455.00 |
0.1M |
| 2024-12-13 |
13,310.00 |
13,310.00 |
13,230.00 |
13,290.00 |
0.1M |
| 2024-12-12 |
13,335.00 |
13,425.00 |
13,335.00 |
13,395.00 |
0.1M |
| 2024-12-11 |
13,315.00 |
13,345.00 |
13,290.00 |
13,300.00 |
0.1M |
| 2024-12-10 |
13,420.00 |
13,525.00 |
13,310.00 |
13,335.00 |
0.1M |
| 2024-12-09 |
13,520.00 |
13,665.00 |
13,515.00 |
13,625.00 |
0.1M |
| 2024-12-06 |
13,500.00 |
13,590.00 |
13,440.00 |
13,445.00 |
0.1M |
| 2024-12-05 |
13,445.00 |
13,545.00 |
13,445.00 |
13,490.00 |
0.1M |
| 2024-12-04 |
13,445.00 |
13,465.00 |
13,330.00 |
13,405.00 |
0.1M |
| 2024-12-03 |
13,380.00 |
13,380.00 |
13,270.00 |
13,300.00 |
0.2M |
| 2024-12-02 |
13,435.00 |
13,580.00 |
13,435.00 |
13,560.00 |
0.2M |
| 2024-11-29 |
13,255.00 |
13,280.00 |
13,220.00 |
13,245.00 |
0.2M |
| 2024-11-28 |
13,235.00 |
13,310.00 |
13,175.00 |
13,210.00 |
0.3M |
| 2024-11-27 |
13,210.00 |
13,300.00 |
13,205.00 |
13,235.00 |
0.4M |
| 2024-11-26 |
13,295.00 |
13,300.00 |
13,085.00 |
13,105.00 |
0.4M |
| 2024-11-25 |
13,465.00 |
13,465.00 |
13,380.00 |
13,440.00 |
0.3M |
| 2024-11-22 |
13,150.00 |
13,310.00 |
13,150.00 |
13,300.00 |
0.3M |
| 2024-11-21 |
13,030.00 |
13,055.00 |
12,965.00 |
12,995.00 |
0.2M |
| 2024-11-20 |
13,000.00 |
13,045.00 |
12,980.00 |
13,030.00 |
0.3M |
| 2024-11-19 |
13,190.00 |
13,190.00 |
12,850.00 |
12,870.00 |
0.3M |
| 2024-11-18 |
13,025.00 |
13,050.00 |
12,885.00 |
13,050.00 |
0.5M |
| 2024-11-15 |
13,150.00 |
13,150.00 |
12,925.00 |
12,975.00 |
0.5M |
| 2024-11-14 |
13,450.00 |
13,640.00 |
13,450.00 |
13,610.00 |
0.6M |
| 2024-11-13 |
13,525.00 |
13,540.00 |
13,295.00 |
13,425.00 |
0.4M |
| 2024-11-12 |
13,345.00 |
13,530.00 |
13,345.00 |
13,525.00 |
0.7M |
| 2024-11-11 |
12,975.00 |
13,340.00 |
12,965.00 |
13,315.00 |
0.8M |
| 2024-11-08 |
12,905.00 |
12,935.00 |
12,835.00 |
12,905.00 |
0.5M |
| 2024-11-07 |
12,755.00 |
12,895.00 |
12,755.00 |
12,895.00 |
0.6M |
| 2024-11-06 |
12,200.00 |
12,390.00 |
12,175.00 |
12,350.00 |
0.2M |
| 2024-11-05 |
11,980.00 |
12,030.00 |
11,950.00 |
12,030.00 |
0.2M |
| 2024-11-04 |
12,050.00 |
12,095.00 |
11,965.00 |
12,005.00 |
0.2M |
| 2024-11-01 |
11,755.00 |
12,000.00 |
11,755.00 |
11,955.00 |
0.2M |
| 2024-10-31 |
12,225.00 |
12,225.00 |
12,100.00 |
12,125.00 |
0.2M |
| 2024-10-30 |
12,335.00 |
12,335.00 |
12,205.00 |
12,225.00 |
0.2M |
| 2024-10-29 |
12,370.00 |
12,380.00 |
12,255.00 |
12,320.00 |
0.2M |
| 2024-10-28 |
12,325.00 |
12,375.00 |
12,315.00 |
12,320.00 |
0.2M |
| 2024-10-25 |
12,275.00 |
12,335.00 |
12,200.00 |
12,325.00 |
0.2M |
| 2024-10-24 |
12,230.00 |
12,355.00 |
12,230.00 |
12,310.00 |
0.2M |
| 2024-10-23 |
12,475.00 |
12,475.00 |
12,340.00 |
12,340.00 |
0.3M |
| 2024-10-22 |
12,545.00 |
12,615.00 |
12,530.00 |
12,615.00 |
0.2M |
| 2024-10-21 |
12,500.00 |
12,525.00 |
12,410.00 |
12,515.00 |
0.3M |
| 2024-10-18 |
12,505.00 |
12,865.00 |
12,460.00 |
12,490.00 |
0.3M |
| 2024-10-17 |
12,370.00 |
12,750.00 |
12,300.00 |
12,500.00 |
0.3M |
| 2024-10-16 |
12,215.00 |
12,255.00 |
12,145.00 |
12,220.00 |
0.3M |
| 2024-10-15 |
12,190.00 |
12,245.00 |
12,110.00 |
12,240.00 |
0.2M |
| 2024-10-14 |
11,895.00 |
12,035.00 |
11,895.00 |
12,030.00 |
0.2M |
| 2024-10-11 |
11,915.00 |
11,915.00 |
11,755.00 |
11,780.00 |
0.2M |
| 2024-10-10 |
11,890.00 |
11,945.00 |
11,830.00 |
11,910.00 |
0.2M |
| 2024-10-08 |
11,860.00 |
11,875.00 |
11,675.00 |
11,840.00 |
0.2M |
| 2024-10-07 |
11,565.00 |
11,880.00 |
11,565.00 |
11,870.00 |
0.2M |
| 2024-10-04 |
11,540.00 |
11,605.00 |
11,400.00 |
11,500.00 |
0.2M |
| 2024-10-02 |
11,265.00 |
11,445.00 |
11,260.00 |
11,445.00 |
0.2M |
| 2024-09-30 |
11,210.00 |
11,225.00 |
11,165.00 |
11,185.00 |
0.1M |
| 2024-09-27 |
11,275.00 |
11,280.00 |
11,200.00 |
11,210.00 |
0.2M |
| 2024-09-26 |
11,330.00 |
11,380.00 |
11,300.00 |
11,340.00 |
0.2M |
| 2024-09-25 |
11,330.00 |
11,330.00 |
11,240.00 |
11,330.00 |
0.2M |
| 2024-09-24 |
11,305.00 |
11,345.00 |
11,285.00 |
11,325.00 |
0.1M |
| 2024-09-23 |
11,060.00 |
11,240.00 |
11,060.00 |
11,235.00 |
0.2M |
| 2024-09-20 |
11,045.00 |
11,105.00 |
10,965.00 |
11,060.00 |
0.2M |
| 2024-09-19 |
11,000.00 |
11,020.00 |
10,915.00 |
11,005.00 |
0.1M |
| 2024-09-13 |
10,975.00 |
11,000.00 |
10,950.00 |
10,975.00 |
0.2M |
| 2024-09-12 |
10,825.00 |
10,865.00 |
10,800.00 |
10,840.00 |
0.2M |
| 2024-09-11 |
10,825.00 |
10,885.00 |
10,790.00 |
10,825.00 |
0.2M |
| 2024-09-10 |
10,625.00 |
10,845.00 |
10,625.00 |
10,825.00 |
0.2M |
| 2024-09-09 |
10,520.00 |
10,605.00 |
10,520.00 |
10,600.00 |
0.2M |
| 2024-09-06 |
10,680.00 |
10,865.00 |
10,640.00 |
10,640.00 |
0.2M |
| 2024-09-05 |
10,830.00 |
10,890.00 |
10,815.00 |
10,815.00 |
0.2M |
| 2024-09-04 |
10,965.00 |
10,965.00 |
10,710.00 |
10,770.00 |
0.2M |
| 2024-09-03 |
11,090.00 |
11,090.00 |
10,990.00 |
11,010.00 |
0.2M |
| 2024-09-02 |
11,150.00 |
11,150.00 |
11,010.00 |
11,010.00 |
0.2M |
| 2024-08-30 |
11,020.00 |
11,105.00 |
10,850.00 |
10,970.00 |
0.1M |
| 2024-08-29 |
10,890.00 |
10,975.00 |
10,800.00 |
10,850.00 |
0.2M |
| 2024-08-28 |
10,900.00 |
10,930.00 |
10,860.00 |
10,925.00 |
0.2M |
| 2024-08-27 |
10,875.00 |
10,875.00 |
10,815.00 |
10,860.00 |
0.2M |
| 2024-08-26 |
10,940.00 |
10,940.00 |
10,830.00 |
10,855.00 |
0.2M |
| 2024-08-23 |
10,920.00 |
10,995.00 |
10,895.00 |
10,925.00 |
0.2M |
| 2024-08-22 |
10,910.00 |
10,990.00 |
10,900.00 |
10,965.00 |
0.2M |
| 2024-08-21 |
10,945.00 |
10,945.00 |
10,760.00 |
10,910.00 |
0.2M |
| 2024-08-20 |
11,060.00 |
11,060.00 |
10,910.00 |
10,945.00 |
0.2M |
| 2024-08-19 |
11,090.00 |
11,140.00 |
10,930.00 |
10,930.00 |
0.2M |
| 2024-08-16 |
11,230.00 |
11,230.00 |
10,935.00 |
11,090.00 |
0.2M |
| 2024-08-14 |
10,820.00 |
10,945.00 |
10,820.00 |
10,910.00 |
0.2M |
| 2024-08-13 |
10,950.00 |
10,950.00 |
10,850.00 |
10,905.00 |
0.1M |
| 2024-08-12 |
10,810.00 |
10,810.00 |
10,710.00 |
10,795.00 |
0.1M |
| 2024-08-09 |
10,740.00 |
10,870.00 |
10,685.00 |
10,745.00 |
0.2M |
| 2024-08-08 |
10,680.00 |
10,680.00 |
10,525.00 |
10,580.00 |
0.2M |
| 2024-08-07 |
10,520.00 |
10,690.00 |
10,520.00 |
10,610.00 |
0.2M |
| 2024-08-06 |
10,320.00 |
10,535.00 |
10,320.00 |
10,500.00 |
0.2M |
| 2024-08-05 |
10,780.00 |
10,780.00 |
8,555.00 |
10,195.00 |
0.2M |
| 2024-08-02 |
11,000.00 |
11,000.00 |
10,755.00 |
10,780.00 |
0.2M |
| 2024-08-01 |
10,960.00 |
11,065.00 |
10,945.00 |
11,005.00 |
0.2M |
| 2024-07-31 |
11,020.00 |
11,165.00 |
10,935.00 |
10,960.00 |
0.2M |
| 2024-07-30 |
11,080.00 |
11,080.00 |
10,970.00 |
11,020.00 |
0.2M |
| 2024-07-29 |
10,950.00 |
11,050.00 |
10,940.00 |
11,015.00 |
0.2M |
| 2024-07-26 |
10,745.00 |
10,950.00 |
10,745.00 |
10,950.00 |
0.2M |
| 2024-07-25 |
10,665.00 |
10,900.00 |
10,665.00 |
10,800.00 |
0.2M |
| 2024-07-24 |
11,000.00 |
11,125.00 |
10,955.00 |
11,070.00 |
0.2M |
| 2024-07-23 |
10,830.00 |
10,855.00 |
10,765.00 |
10,855.00 |
0.2M |
| 2024-07-22 |
10,805.00 |
10,805.00 |
10,720.00 |
10,745.00 |
0.2M |
| 2024-07-19 |
10,830.00 |
10,830.00 |
10,770.00 |
10,830.00 |
0.2M |
| 2024-07-18 |
10,785.00 |
10,890.00 |
10,785.00 |
10,825.00 |
0.2M |
| 2024-07-17 |
10,950.00 |
11,060.00 |
10,940.00 |
10,990.00 |
0.2M |
| 2024-07-16 |
10,825.00 |
10,955.00 |
10,825.00 |
10,885.00 |
0.2M |
| 2024-07-15 |
10,620.00 |
10,865.00 |
10,620.00 |
10,800.00 |
0.2M |
| 2024-07-12 |
10,685.00 |
10,685.00 |
10,560.00 |
10,620.00 |
0.2M |
| 2024-07-11 |
10,690.00 |
10,715.00 |
10,660.00 |
10,685.00 |
0.2M |
| 2024-07-10 |
10,685.00 |
10,705.00 |
10,660.00 |
10,680.00 |
0.2M |
| 2024-07-09 |
10,600.00 |
10,640.00 |
10,590.00 |
10,615.00 |
0.2M |
| 2024-07-08 |
10,600.00 |
10,600.00 |
10,425.00 |
10,580.00 |
0.2M |
| 2024-07-05 |
10,590.00 |
10,590.00 |
10,500.00 |
10,550.00 |
0.2M |
| 2024-07-04 |
10,530.00 |
10,570.00 |
10,525.00 |
10,570.00 |
0.2M |
| 2024-07-03 |
10,475.00 |
10,540.00 |
10,420.00 |
10,530.00 |
0.2M |
| 2024-07-02 |
10,565.00 |
10,565.00 |
10,375.00 |
10,475.00 |
0.2M |
| 2024-07-01 |
10,550.00 |
10,585.00 |
10,470.00 |
10,545.00 |
0.2M |
| 2024-06-28 |
10,515.00 |
10,570.00 |
10,470.00 |
10,550.00 |
0.1M |
| 2024-06-27 |
10,600.00 |
10,605.00 |
10,510.00 |
10,540.00 |
0.2M |
| 2024-06-26 |
10,645.00 |
10,650.00 |
10,550.00 |
10,635.00 |
0.2M |
| 2024-06-25 |
10,810.00 |
10,810.00 |
10,725.00 |
10,725.00 |
0.2M |
| 2024-06-24 |
10,775.00 |
10,810.00 |
10,740.00 |
10,810.00 |
0.2M |
| 2024-06-21 |
10,815.00 |
10,850.00 |
10,740.00 |
10,780.00 |
0.2M |
| 2024-06-20 |
10,785.00 |
10,785.00 |
10,680.00 |
10,765.00 |
0.2M |
| 2024-06-19 |
10,540.00 |
10,720.00 |
10,540.00 |
10,720.00 |
0.2M |
| 2024-06-18 |
10,590.00 |
10,590.00 |
10,535.00 |
10,540.00 |
0.2M |
| 2024-06-17 |
10,500.00 |
10,570.00 |
10,295.00 |
10,500.00 |
0.2M |
| 2024-06-14 |
10,565.00 |
10,565.00 |
10,450.00 |
10,555.00 |
0.2M |
| 2024-06-13 |
10,480.00 |
10,595.00 |
10,480.00 |
10,535.00 |
0.2M |
| 2024-06-12 |
10,565.00 |
10,650.00 |
10,505.00 |
10,520.00 |
0.2M |
| 2024-06-11 |
10,700.00 |
10,700.00 |
10,595.00 |
10,620.00 |
0.2M |
| 2024-06-10 |
10,620.00 |
10,635.00 |
10,600.00 |
10,620.00 |
0.2M |
| 2024-06-07 |
10,585.00 |
10,595.00 |
10,550.00 |
10,595.00 |
0.2M |
| 2024-06-05 |
10,605.00 |
10,605.00 |
10,530.00 |
10,555.00 |
0.2M |
| 2024-06-04 |
10,695.00 |
10,695.00 |
10,615.00 |
10,685.00 |
0.2M |
| 2024-06-03 |
10,505.00 |
10,660.00 |
10,505.00 |
10,615.00 |
0.2M |
| 2024-05-31 |
10,450.00 |
10,515.00 |
10,450.00 |
10,505.00 |
0.2M |
| 2024-05-30 |
10,440.00 |
10,440.00 |
10,360.00 |
10,410.00 |
0.2M |
| 2024-05-29 |
10,570.00 |
10,575.00 |
10,455.00 |
10,465.00 |
0.2M |
| 2024-05-28 |
10,580.00 |
10,605.00 |
10,540.00 |
10,590.00 |
0.2M |
| 2024-05-27 |
10,470.00 |
10,550.00 |
10,430.00 |
10,540.00 |
0.2M |
| 2024-05-24 |
10,570.00 |
10,570.00 |
10,435.00 |
10,465.00 |
0.2M |
| 2024-05-23 |
10,470.00 |
10,475.00 |
10,400.00 |
10,455.00 |
0.2M |
| 2024-05-22 |
10,545.00 |
10,550.00 |
10,445.00 |
10,475.00 |
0.2M |
| 2024-05-21 |
10,420.00 |
10,550.00 |
10,420.00 |
10,520.00 |
0.2M |
| 2024-05-20 |
10,350.00 |
10,400.00 |
10,325.00 |
10,395.00 |
0.1M |
| 2024-05-17 |
11,295.00 |
11,295.00 |
10,285.00 |
10,335.00 |
0.2M |
| 2024-05-16 |
10,450.00 |
10,450.00 |
10,350.00 |
10,370.00 |
0.2M |
| 2024-05-14 |
10,445.00 |
10,445.00 |
10,380.00 |
10,420.00 |
0.2M |
| 2024-05-13 |
10,485.00 |
10,505.00 |
10,440.00 |
10,490.00 |
0.2M |
| 2024-05-10 |
10,380.00 |
10,515.00 |
10,380.00 |
10,485.00 |
0.2M |
| 2024-05-09 |
10,310.00 |
10,360.00 |
10,275.00 |
10,315.00 |
0.2M |
| 2024-05-08 |
10,305.00 |
10,340.00 |
10,260.00 |
10,285.00 |
0.2M |
| 2024-05-07 |
10,300.00 |
10,305.00 |
10,185.00 |
10,305.00 |
0.2M |
| 2024-05-03 |
10,120.00 |
10,185.00 |
10,090.00 |
10,090.00 |
0.2M |
| 2024-05-02 |
10,170.00 |
10,175.00 |
10,095.00 |
10,115.00 |
0.2M |
| 2024-04-30 |
10,250.00 |
10,260.00 |
10,160.00 |
10,180.00 |
0.1M |
| 2024-04-29 |
10,090.00 |
10,245.00 |
10,085.00 |
10,220.00 |
0.2M |
| 2024-04-26 |
10,115.00 |
10,145.00 |
10,030.00 |
10,090.00 |
0.3M |
| 2024-04-25 |
10,210.00 |
10,210.00 |
10,100.00 |
10,130.00 |
0.2M |
| 2024-04-24 |
10,200.00 |
10,240.00 |
10,125.00 |
10,205.00 |
0.4M |
| 2024-04-23 |
10,070.00 |
10,140.00 |
10,050.00 |
10,125.00 |
0.3M |