| 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 |
20.37 |
20.40 |
19.70 |
19.72 |
20.1M |
| 2024-12-30 |
20.17 |
20.50 |
20.07 |
20.37 |
19.0M |
| 2024-12-27 |
20.21 |
20.65 |
20.10 |
20.29 |
24.5M |
| 2024-12-26 |
20.35 |
20.52 |
20.17 |
20.22 |
24.4M |
| 2024-12-25 |
21.20 |
21.37 |
20.31 |
20.42 |
27.1M |
| 2024-12-24 |
21.10 |
21.50 |
20.70 |
21.06 |
29.3M |
| 2024-12-23 |
21.21 |
22.04 |
21.08 |
21.10 |
32.0M |
| 2024-12-20 |
21.08 |
21.54 |
21.08 |
21.25 |
21.1M |
| 2024-12-19 |
21.16 |
21.32 |
20.85 |
21.03 |
25.8M |
| 2024-12-18 |
21.51 |
21.69 |
21.33 |
21.42 |
16.0M |
| 2024-12-17 |
21.16 |
21.90 |
21.16 |
21.51 |
26.8M |
| 2024-12-16 |
22.13 |
22.30 |
21.13 |
21.28 |
34.3M |
| 2024-12-13 |
22.10 |
22.35 |
21.82 |
22.13 |
35.6M |
| 2024-12-12 |
22.04 |
22.51 |
21.88 |
22.27 |
28.1M |
| 2024-12-11 |
22.20 |
22.72 |
22.02 |
22.15 |
27.7M |
| 2024-12-10 |
23.60 |
23.69 |
22.31 |
22.38 |
38.5M |
| 2024-12-09 |
22.85 |
23.02 |
22.40 |
22.76 |
28.8M |
| 2024-12-06 |
22.50 |
23.18 |
22.10 |
22.99 |
37.9M |
| 2024-12-05 |
22.60 |
22.79 |
22.40 |
22.55 |
28.9M |
| 2024-12-04 |
23.22 |
23.62 |
22.38 |
22.59 |
48.1M |
| 2024-12-03 |
24.17 |
24.17 |
23.26 |
23.39 |
43.5M |
| 2024-12-02 |
24.50 |
24.64 |
23.96 |
24.17 |
48.7M |
| 2024-11-29 |
24.10 |
25.00 |
23.94 |
24.69 |
47.7M |
| 2024-11-28 |
25.13 |
25.20 |
24.24 |
24.35 |
43.1M |
| 2024-11-27 |
23.22 |
25.37 |
23.00 |
25.01 |
67.1M |
| 2024-11-26 |
25.00 |
25.00 |
23.48 |
23.73 |
60.7M |
| 2024-11-25 |
23.95 |
25.38 |
23.95 |
24.97 |
90.0M |
| 2024-11-22 |
24.00 |
24.75 |
23.75 |
23.78 |
80.8M |
| 2024-11-21 |
23.14 |
25.00 |
23.06 |
24.40 |
104.3M |
| 2024-11-20 |
22.50 |
23.26 |
22.40 |
23.07 |
68.4M |
| 2024-11-19 |
21.32 |
23.19 |
20.89 |
22.90 |
75.3M |
| 2024-11-18 |
21.70 |
22.26 |
21.01 |
21.16 |
51.3M |
| 2024-11-15 |
22.12 |
22.75 |
21.75 |
21.75 |
57.3M |
| 2024-11-14 |
23.63 |
24.00 |
22.26 |
22.31 |
66.7M |
| 2024-11-13 |
23.08 |
24.00 |
22.35 |
23.62 |
94.6M |
| 2024-11-12 |
24.63 |
25.63 |
23.00 |
23.08 |
138.6M |
| 2024-11-11 |
21.30 |
24.21 |
21.30 |
24.21 |
120.3M |
| 2024-11-08 |
21.92 |
23.12 |
21.85 |
22.01 |
111.4M |
| 2024-11-07 |
20.83 |
22.18 |
20.70 |
21.02 |
97.4M |
| 2024-11-06 |
20.20 |
21.39 |
20.02 |
20.68 |
129.8M |
| 2024-11-05 |
18.33 |
20.19 |
18.10 |
20.19 |
118.3M |
| 2024-11-04 |
18.14 |
18.87 |
18.01 |
18.35 |
40.7M |
| 2024-11-01 |
18.80 |
19.28 |
18.09 |
18.35 |
56.2M |
| 2024-10-31 |
17.97 |
19.20 |
17.85 |
18.92 |
85.1M |
| 2024-10-30 |
17.80 |
18.15 |
17.71 |
17.97 |
40.7M |
| 2024-10-29 |
18.80 |
19.08 |
18.05 |
18.07 |
65.9M |
| 2024-10-28 |
18.81 |
18.94 |
18.15 |
18.75 |
98.4M |
| 2024-10-25 |
17.02 |
18.72 |
17.02 |
18.72 |
106.5M |
| 2024-10-24 |
17.45 |
17.60 |
16.95 |
17.02 |
47.5M |
| 2024-10-23 |
17.25 |
18.02 |
16.76 |
17.70 |
83.3M |
| 2024-10-22 |
16.71 |
17.14 |
16.39 |
17.11 |
48.8M |
| 2024-10-21 |
16.55 |
17.00 |
16.42 |
16.69 |
56.6M |
| 2024-10-18 |
15.74 |
16.93 |
15.63 |
16.45 |
57.9M |
| 2024-10-17 |
16.00 |
16.24 |
15.70 |
15.73 |
28.0M |
| 2024-10-16 |
15.99 |
16.16 |
15.75 |
15.88 |
36.7M |
| 2024-10-15 |
16.55 |
16.74 |
16.22 |
16.23 |
39.0M |
| 2024-10-14 |
16.49 |
16.85 |
16.15 |
16.72 |
42.6M |
| 2024-10-11 |
17.57 |
17.66 |
16.22 |
16.48 |
55.1M |
| 2024-10-10 |
17.96 |
18.75 |
17.45 |
17.75 |
56.9M |
| 2024-10-09 |
20.08 |
20.08 |
18.33 |
18.33 |
83.2M |
| 2024-10-08 |
20.37 |
20.37 |
19.01 |
20.37 |
112.3M |
| 2024-09-30 |
17.85 |
18.52 |
17.40 |
18.52 |
96.0M |
| 2024-09-27 |
15.68 |
16.91 |
15.62 |
16.84 |
83.8M |
| 2024-09-26 |
14.25 |
15.39 |
14.22 |
15.37 |
52.3M |
| 2024-09-25 |
14.50 |
14.79 |
14.30 |
14.32 |
49.6M |
| 2024-09-24 |
13.20 |
14.28 |
13.16 |
14.24 |
68.2M |
| 2024-09-23 |
12.95 |
13.30 |
12.86 |
13.08 |
22.3M |
| 2024-09-20 |
13.38 |
13.44 |
12.90 |
12.96 |
32.1M |
| 2024-09-19 |
13.38 |
13.77 |
13.08 |
13.38 |
33.2M |
| 2024-09-18 |
13.66 |
13.66 |
13.15 |
13.24 |
25.5M |
| 2024-09-13 |
14.40 |
14.50 |
13.69 |
13.69 |
36.3M |
| 2024-09-12 |
14.57 |
14.81 |
14.33 |
14.33 |
66.9M |
| 2024-09-11 |
13.62 |
15.02 |
13.62 |
14.89 |
95.7M |
| 2024-09-10 |
13.88 |
13.96 |
13.50 |
13.65 |
15.6M |
| 2024-09-09 |
13.86 |
14.06 |
13.79 |
13.87 |
11.7M |
| 2024-09-06 |
14.27 |
14.30 |
13.94 |
13.95 |
15.6M |
| 2024-09-05 |
14.40 |
14.85 |
14.21 |
14.30 |
23.9M |
| 2024-09-04 |
14.18 |
14.68 |
14.18 |
14.42 |
29.2M |
| 2024-09-03 |
13.94 |
14.58 |
13.84 |
14.32 |
27.8M |
| 2024-09-02 |
14.29 |
14.52 |
13.95 |
13.95 |
19.3M |
| 2024-08-30 |
14.04 |
14.68 |
13.88 |
14.35 |
33.0M |
| 2024-08-29 |
13.55 |
14.12 |
13.55 |
13.99 |
23.2M |
| 2024-08-28 |
13.50 |
13.72 |
13.31 |
13.65 |
15.5M |
| 2024-08-27 |
13.85 |
13.88 |
13.55 |
13.58 |
17.2M |
| 2024-08-26 |
13.72 |
14.50 |
13.72 |
13.92 |
32.2M |
| 2024-08-23 |
13.90 |
14.13 |
13.70 |
13.72 |
17.4M |
| 2024-08-22 |
14.26 |
14.41 |
13.94 |
13.96 |
21.5M |
| 2024-08-21 |
13.81 |
14.50 |
13.76 |
14.24 |
32.4M |
| 2024-08-20 |
14.16 |
14.49 |
13.90 |
13.93 |
21.0M |
| 2024-08-19 |
14.16 |
14.42 |
14.13 |
14.17 |
12.1M |
| 2024-08-16 |
14.52 |
14.56 |
14.20 |
14.21 |
16.4M |
| 2024-08-15 |
14.39 |
14.69 |
14.26 |
14.51 |
17.4M |
| 2024-08-14 |
14.77 |
14.96 |
14.44 |
14.47 |
14.8M |
| 2024-08-13 |
14.45 |
14.88 |
14.31 |
14.77 |
20.8M |
| 2024-08-12 |
14.70 |
14.88 |
14.46 |
14.53 |
16.1M |
| 2024-08-09 |
15.19 |
15.39 |
14.72 |
14.72 |
17.1M |
| 2024-08-08 |
14.96 |
15.29 |
14.81 |
15.09 |
17.8M |
| 2024-08-07 |
15.25 |
15.25 |
14.95 |
15.05 |
14.1M |
| 2024-08-06 |
15.18 |
15.38 |
14.98 |
15.21 |
16.6M |
| 2024-08-05 |
15.20 |
15.68 |
14.97 |
14.98 |
20.6M |
| 2024-08-02 |
15.40 |
15.71 |
15.28 |
15.29 |
17.8M |
| 2024-08-01 |
15.71 |
15.77 |
15.36 |
15.45 |
19.7M |
| 2024-07-31 |
14.77 |
15.71 |
14.58 |
15.69 |
36.3M |
| 2024-07-30 |
15.06 |
15.14 |
14.66 |
14.73 |
24.7M |
| 2024-07-29 |
15.48 |
15.49 |
15.00 |
15.10 |
14.5M |
| 2024-07-26 |
15.02 |
15.75 |
15.02 |
15.44 |
19.3M |
| 2024-07-25 |
14.81 |
15.42 |
14.78 |
15.09 |
19.0M |
| 2024-07-24 |
15.36 |
15.55 |
14.90 |
14.94 |
22.5M |
| 2024-07-23 |
16.07 |
16.07 |
15.48 |
15.48 |
20.8M |
| 2024-07-22 |
16.40 |
16.55 |
15.98 |
16.11 |
19.9M |
| 2024-07-19 |
16.24 |
16.62 |
16.20 |
16.34 |
18.7M |
| 2024-07-18 |
16.05 |
16.38 |
15.87 |
16.33 |
19.1M |
| 2024-07-17 |
16.23 |
16.40 |
16.03 |
16.12 |
14.6M |
| 2024-07-16 |
15.96 |
16.31 |
15.92 |
16.27 |
15.8M |
| 2024-07-15 |
16.55 |
16.60 |
15.96 |
16.05 |
18.9M |
| 2024-07-12 |
16.70 |
16.86 |
16.50 |
16.52 |
20.7M |
| 2024-07-11 |
16.14 |
17.07 |
16.00 |
16.72 |
42.3M |
| 2024-07-10 |
15.82 |
16.40 |
15.69 |
15.84 |
25.4M |
| 2024-07-09 |
15.99 |
16.16 |
15.55 |
15.99 |
26.4M |
| 2024-07-08 |
16.40 |
16.49 |
15.97 |
16.05 |
16.0M |
| 2024-07-05 |
16.60 |
16.72 |
16.40 |
16.50 |
18.1M |
| 2024-07-04 |
17.48 |
17.55 |
16.75 |
16.77 |
16.6M |
| 2024-07-03 |
17.19 |
17.65 |
17.05 |
17.47 |
19.0M |
| 2024-07-02 |
17.19 |
17.56 |
17.04 |
17.18 |
12.6M |
| 2024-07-01 |
17.41 |
17.41 |
16.90 |
17.29 |
21.4M |
| 2024-06-28 |
17.63 |
18.08 |
17.53 |
17.56 |
17.8M |
| 2024-06-27 |
18.16 |
18.21 |
17.72 |
17.72 |
15.5M |
| 2024-06-26 |
17.80 |
18.49 |
17.50 |
18.37 |
20.9M |
| 2024-06-25 |
18.22 |
18.35 |
17.70 |
17.76 |
18.2M |
| 2024-06-24 |
18.10 |
18.54 |
17.61 |
18.24 |
23.1M |
| 2024-06-21 |
18.84 |
18.98 |
18.36 |
18.46 |
22.1M |
| 2024-06-20 |
19.46 |
19.53 |
18.82 |
18.84 |
24.5M |
| 2024-06-19 |
19.96 |
19.99 |
19.48 |
19.56 |
26.0M |
| 2024-06-18 |
20.37 |
20.37 |
19.80 |
20.04 |
47.8M |
| 2024-06-17 |
19.20 |
20.98 |
19.02 |
20.53 |
91.7M |
| 2024-06-14 |
18.71 |
19.10 |
18.42 |
19.07 |
22.6M |
| 2024-06-13 |
18.95 |
19.21 |
18.70 |
18.76 |
15.3M |
| 2024-06-12 |
18.92 |
19.26 |
18.80 |
19.04 |
13.5M |
| 2024-06-11 |
18.74 |
18.99 |
18.37 |
18.99 |
17.7M |
| 2024-06-07 |
19.57 |
19.63 |
18.61 |
18.80 |
26.7M |
| 2024-06-06 |
20.08 |
20.31 |
19.40 |
19.44 |
21.9M |
| 2024-06-05 |
19.72 |
20.59 |
19.67 |
20.08 |
35.4M |
| 2024-06-04 |
19.38 |
19.71 |
19.16 |
19.66 |
15.7M |
| 2024-06-03 |
19.51 |
19.54 |
19.15 |
19.40 |
16.8M |
| 2024-05-31 |
19.89 |
20.03 |
19.55 |
19.55 |
16.0M |
| 2024-05-30 |
20.17 |
20.26 |
19.81 |
19.87 |
15.5M |
| 2024-05-29 |
20.00 |
20.77 |
19.90 |
20.17 |
32.7M |
| 2024-05-28 |
19.67 |
19.90 |
19.31 |
19.67 |
17.3M |
| 2024-05-27 |
19.75 |
19.84 |
19.09 |
19.66 |
25.0M |
| 2024-05-24 |
20.03 |
20.23 |
19.69 |
19.73 |
20.4M |
| 2024-05-23 |
20.77 |
20.77 |
20.10 |
20.14 |
25.4M |
| 2024-05-22 |
20.43 |
20.91 |
20.36 |
20.88 |
25.6M |
| 2024-05-21 |
20.94 |
21.15 |
20.46 |
20.57 |
21.1M |
| 2024-05-20 |
20.95 |
21.15 |
20.75 |
21.04 |
22.0M |
| 2024-05-17 |
20.71 |
20.94 |
20.43 |
20.94 |
26.8M |
| 2024-05-16 |
21.15 |
21.23 |
20.68 |
20.79 |
25.2M |
| 2024-05-15 |
21.30 |
21.69 |
21.03 |
21.10 |
18.7M |
| 2024-05-14 |
21.31 |
21.48 |
21.01 |
21.07 |
20.0M |
| 2024-05-13 |
21.57 |
21.75 |
21.00 |
21.17 |
33.0M |
| 2024-05-10 |
22.50 |
22.70 |
21.90 |
22.00 |
38.0M |
| 2024-05-09 |
22.23 |
23.28 |
22.23 |
22.66 |
61.1M |
| 2024-05-08 |
22.20 |
22.20 |
21.49 |
21.51 |
23.4M |
| 2024-05-07 |
22.14 |
22.38 |
21.85 |
22.19 |
27.0M |
| 2024-05-06 |
22.12 |
22.78 |
21.93 |
22.19 |
46.5M |
| 2024-04-30 |
21.80 |
21.84 |
20.92 |
21.00 |
33.9M |
| 2024-04-29 |
20.83 |
22.33 |
20.68 |
21.72 |
53.3M |
| 2024-04-26 |
19.98 |
20.97 |
19.98 |
20.86 |
37.5M |
| 2024-04-25 |
20.00 |
20.66 |
19.77 |
20.26 |
30.0M |
| 2024-04-24 |
20.50 |
20.58 |
19.91 |
20.18 |
38.2M |
| 2024-04-23 |
20.53 |
21.23 |
20.52 |
20.78 |
29.3M |
| 2024-04-22 |
21.13 |
21.59 |
20.36 |
20.43 |
35.7M |
| 2024-04-19 |
22.02 |
22.34 |
21.20 |
21.33 |
48.2M |
| 2024-04-18 |
22.65 |
23.14 |
21.83 |
22.48 |
43.2M |
| 2024-04-17 |
22.72 |
23.43 |
22.40 |
22.99 |
45.7M |
| 2024-04-16 |
23.85 |
23.86 |
22.30 |
22.42 |
49.5M |
| 2024-04-15 |
24.00 |
24.86 |
23.49 |
24.25 |
48.2M |
| 2024-04-12 |
25.00 |
25.47 |
24.02 |
24.16 |
54.8M |
| 2024-04-11 |
24.59 |
25.58 |
24.00 |
25.55 |
68.9M |
| 2024-04-10 |
25.26 |
25.72 |
24.71 |
24.94 |
74.1M |
| 2024-04-09 |
22.80 |
25.31 |
22.80 |
25.31 |
79.3M |
| 2024-04-08 |
23.59 |
24.74 |
22.96 |
23.01 |
60.9M |
| 2024-04-03 |
24.00 |
25.81 |
23.85 |
23.89 |
90.2M |
| 2024-04-02 |
23.24 |
24.99 |
22.74 |
24.45 |
89.3M |
| 2024-04-01 |
22.23 |
23.48 |
22.01 |
23.20 |
65.7M |
| 2024-03-29 |
21.65 |
22.99 |
21.51 |
22.23 |
54.0M |
| 2024-03-28 |
21.60 |
22.49 |
21.60 |
21.78 |
47.2M |
| 2024-03-27 |
22.75 |
22.75 |
21.74 |
21.76 |
71.6M |
| 2024-03-26 |
19.97 |
22.02 |
19.97 |
22.02 |
49.2M |
| 2024-03-25 |
20.75 |
20.79 |
19.90 |
20.02 |
29.6M |
| 2024-03-22 |
21.72 |
21.87 |
20.81 |
20.87 |
31.3M |
| 2024-03-21 |
22.33 |
22.48 |
21.71 |
21.90 |
23.5M |
| 2024-03-20 |
22.58 |
22.97 |
22.24 |
22.41 |
20.3M |
| 2024-03-19 |
22.84 |
23.04 |
22.57 |
22.57 |
28.8M |
| 2024-03-18 |
22.50 |
23.16 |
22.19 |
22.83 |
55.5M |
| 2024-03-15 |
22.36 |
22.45 |
21.38 |
21.92 |
35.3M |
| 2024-03-14 |
22.98 |
23.30 |
21.98 |
22.22 |
54.3M |
| 2024-03-13 |
22.38 |
23.68 |
22.21 |
23.02 |
71.1M |
| 2024-03-12 |
22.64 |
23.25 |
22.40 |
22.69 |
108.8M |
| 2024-03-11 |
20.46 |
21.27 |
20.45 |
21.27 |
23.4M |
| 2024-03-08 |
19.39 |
19.80 |
19.12 |
19.34 |
16.0M |
| 2024-03-07 |
20.08 |
20.25 |
19.40 |
19.41 |
17.8M |
| 2024-03-06 |
19.80 |
20.50 |
19.60 |
20.07 |
17.8M |
| 2024-03-05 |
20.07 |
20.15 |
19.69 |
19.98 |
20.1M |
| 2024-03-04 |
20.63 |
20.90 |
20.18 |
20.34 |
22.2M |
| 2024-03-01 |
20.80 |
20.91 |
20.40 |
20.62 |
30.3M |
| 2024-02-29 |
19.28 |
20.70 |
19.22 |
20.64 |
44.8M |
| 2024-02-28 |
19.90 |
21.30 |
19.41 |
19.48 |
52.4M |
| 2024-02-27 |
19.48 |
19.74 |
19.26 |
19.74 |
22.4M |
| 2024-02-26 |
19.19 |
19.83 |
19.11 |
19.50 |
25.7M |
| 2024-02-23 |
19.12 |
19.36 |
18.97 |
19.29 |
20.2M |
| 2024-02-22 |
18.70 |
19.15 |
18.63 |
19.03 |
16.4M |
| 2024-02-21 |
18.18 |
19.31 |
18.12 |
18.81 |
33.2M |
| 2024-02-20 |
18.33 |
18.53 |
18.04 |
18.40 |
17.8M |
| 2024-02-19 |
18.52 |
18.56 |
18.10 |
18.45 |
25.3M |
| 2024-02-08 |
18.00 |
18.47 |
17.70 |
18.43 |
33.5M |
| 2024-02-07 |
17.80 |
18.22 |
17.41 |
17.75 |
32.5M |
| 2024-02-06 |
16.50 |
17.82 |
16.40 |
17.68 |
30.4M |
| 2024-02-05 |
17.42 |
17.54 |
16.07 |
16.63 |
31.8M |
| 2024-02-02 |
18.31 |
18.45 |
16.80 |
17.54 |
27.2M |
| 2024-02-01 |
18.58 |
18.80 |
18.08 |
18.31 |
21.5M |
| 2024-01-31 |
18.99 |
19.80 |
18.68 |
18.68 |
30.9M |
| 2024-01-30 |
19.63 |
20.08 |
19.10 |
19.13 |
22.8M |
| 2024-01-29 |
21.11 |
21.17 |
19.69 |
19.76 |
36.2M |
| 2024-01-26 |
21.45 |
21.92 |
21.10 |
21.17 |
23.5M |
| 2024-01-25 |
21.28 |
21.74 |
20.82 |
21.65 |
31.4M |
| 2024-01-24 |
22.07 |
22.22 |
20.63 |
21.50 |
41.2M |
| 2024-01-23 |
21.94 |
22.62 |
21.46 |
22.02 |
22.7M |
| 2024-01-22 |
23.10 |
23.20 |
21.91 |
22.07 |
32.4M |
| 2024-01-19 |
23.58 |
24.65 |
23.45 |
23.54 |
33.0M |
| 2024-01-18 |
22.90 |
23.80 |
22.75 |
23.74 |
28.8M |
| 2024-01-17 |
23.94 |
23.96 |
23.16 |
23.17 |
22.2M |
| 2024-01-16 |
23.50 |
24.34 |
23.33 |
24.01 |
26.6M |
| 2024-01-15 |
24.01 |
24.20 |
23.42 |
23.51 |
19.4M |
| 2024-01-12 |
23.97 |
24.85 |
23.90 |
24.19 |
33.3M |
| 2024-01-11 |
22.90 |
24.82 |
22.70 |
24.20 |
42.5M |
| 2024-01-10 |
22.33 |
23.64 |
22.08 |
22.93 |
30.6M |
| 2024-01-09 |
22.46 |
23.20 |
21.82 |
22.54 |
21.8M |
| 2024-01-08 |
22.51 |
23.25 |
22.18 |
22.32 |
19.5M |
| 2024-01-05 |
23.66 |
24.20 |
22.80 |
22.94 |
24.0M |
| 2024-01-04 |
24.40 |
24.45 |
23.45 |
23.66 |
17.6M |
| 2024-01-03 |
24.12 |
24.50 |
23.93 |
24.35 |
22.1M |
| 2024-01-02 |
25.20 |
25.20 |
24.17 |
24.22 |
27.4M |