| 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 |
| 2024-12-27 |
63.10 |
63.10 |
63.10 |
63.10 |
0.0M |
| 2024-12-26 |
63.00 |
63.00 |
63.00 |
63.00 |
0.0M |
| 2024-12-23 |
62.60 |
62.60 |
62.60 |
62.60 |
0.0M |
| 2024-12-19 |
62.20 |
62.20 |
62.20 |
62.20 |
0.0M |
| 2024-12-18 |
67.50 |
67.80 |
62.10 |
62.10 |
0.0M |
| 2024-12-17 |
66.00 |
67.80 |
66.00 |
66.00 |
0.0M |
| 2024-12-16 |
66.00 |
66.00 |
66.00 |
66.00 |
0.0M |
| 2024-12-13 |
66.00 |
66.00 |
66.00 |
66.00 |
0.0M |
| 2024-12-12 |
64.00 |
64.00 |
64.00 |
64.00 |
0.0M |
| 2024-12-10 |
64.80 |
67.90 |
63.00 |
67.90 |
0.0M |
| 2024-12-09 |
62.20 |
66.00 |
62.20 |
66.00 |
0.0M |
| 2024-12-06 |
62.20 |
62.20 |
62.20 |
62.20 |
0.0M |
| 2024-12-05 |
64.00 |
64.00 |
62.10 |
62.10 |
0.0M |
| 2024-12-04 |
63.40 |
63.95 |
63.40 |
63.95 |
0.0M |
| 2024-12-03 |
63.00 |
63.40 |
63.00 |
63.00 |
0.0M |
| 2024-12-02 |
62.20 |
62.20 |
62.10 |
62.10 |
0.0M |
| 2024-11-29 |
67.90 |
67.90 |
66.00 |
66.00 |
0.0M |
| 2024-11-28 |
62.25 |
66.00 |
62.10 |
66.00 |
0.0M |
| 2024-11-27 |
68.50 |
68.50 |
62.15 |
62.15 |
0.0M |
| 2024-11-26 |
62.10 |
68.00 |
62.10 |
68.00 |
0.0M |
| 2024-11-25 |
64.35 |
68.30 |
64.35 |
68.30 |
0.0M |
| 2024-11-22 |
63.50 |
67.00 |
62.10 |
62.10 |
0.0M |
| 2024-11-21 |
63.00 |
63.50 |
63.00 |
63.50 |
0.0M |
| 2024-11-20 |
63.00 |
63.00 |
63.00 |
63.00 |
0.0M |
| 2024-11-19 |
67.00 |
68.30 |
63.15 |
67.00 |
0.0M |
| 2024-11-15 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-11-14 |
64.00 |
64.00 |
63.10 |
63.10 |
0.0M |
| 2024-11-13 |
65.00 |
65.00 |
64.90 |
65.00 |
0.0M |
| 2024-11-12 |
64.00 |
65.00 |
64.00 |
65.00 |
0.0M |
| 2024-11-11 |
64.10 |
64.10 |
64.10 |
64.10 |
0.0M |
| 2024-11-08 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-11-06 |
67.70 |
69.00 |
65.00 |
68.50 |
0.0M |
| 2024-11-05 |
67.70 |
67.70 |
67.70 |
67.70 |
0.0M |
| 2024-11-04 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-10-31 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-10-29 |
67.70 |
67.70 |
67.70 |
67.70 |
0.0M |
| 2024-10-28 |
65.00 |
67.70 |
65.00 |
67.70 |
0.0M |
| 2024-10-25 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-10-24 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2024-10-23 |
69.00 |
69.00 |
65.00 |
68.00 |
0.0M |
| 2024-10-22 |
65.10 |
69.00 |
64.90 |
69.00 |
0.0M |
| 2024-10-21 |
69.00 |
69.00 |
65.10 |
65.10 |
0.0M |
| 2024-10-18 |
65.00 |
69.00 |
65.00 |
69.00 |
0.0M |
| 2024-10-17 |
65.00 |
69.00 |
65.00 |
65.10 |
0.0M |
| 2024-10-16 |
71.00 |
71.00 |
64.80 |
65.00 |
0.0M |
| 2024-10-15 |
69.30 |
69.40 |
69.30 |
69.40 |
0.0M |
| 2024-10-14 |
67.00 |
69.00 |
67.00 |
69.00 |
0.0M |
| 2024-10-11 |
64.80 |
67.00 |
64.80 |
67.00 |
0.0M |
| 2024-10-10 |
68.00 |
68.00 |
66.00 |
66.30 |
0.0M |
| 2024-10-09 |
69.30 |
69.30 |
65.00 |
66.00 |
0.0M |
| 2024-10-08 |
68.90 |
69.40 |
68.90 |
69.40 |
0.0M |
| 2024-10-07 |
64.80 |
68.95 |
64.80 |
68.95 |
0.0M |
| 2024-10-04 |
69.40 |
70.00 |
69.10 |
69.10 |
0.0M |
| 2024-10-03 |
68.00 |
69.40 |
68.00 |
69.30 |
0.0M |
| 2024-10-02 |
64.00 |
67.90 |
64.00 |
67.35 |
0.1M |
| 2024-10-01 |
65.00 |
65.00 |
63.95 |
63.95 |
0.0M |
| 2024-09-30 |
63.00 |
67.50 |
62.50 |
65.00 |
0.0M |
| 2024-09-27 |
67.50 |
67.50 |
62.50 |
67.50 |
0.0M |
| 2024-09-26 |
67.00 |
67.50 |
62.45 |
67.50 |
0.0M |
| 2024-09-25 |
67.90 |
67.90 |
67.80 |
67.90 |
0.0M |
| 2024-09-24 |
67.50 |
67.90 |
62.00 |
67.90 |
0.0M |
| 2024-09-23 |
67.50 |
67.85 |
65.00 |
67.50 |
0.0M |
| 2024-09-20 |
62.30 |
68.00 |
62.30 |
62.30 |
0.0M |
| 2024-09-19 |
62.00 |
68.00 |
62.00 |
68.00 |
0.0M |
| 2024-09-18 |
69.00 |
69.00 |
68.00 |
68.00 |
0.0M |
| 2024-09-17 |
60.80 |
68.00 |
60.80 |
68.00 |
0.0M |
| 2024-09-16 |
64.65 |
64.65 |
61.00 |
61.00 |
0.0M |
| 2024-09-13 |
65.80 |
65.80 |
64.65 |
64.65 |
0.0M |
| 2024-09-12 |
65.20 |
65.80 |
60.00 |
65.80 |
0.0M |
| 2024-09-11 |
66.50 |
70.00 |
65.10 |
65.20 |
0.0M |
| 2024-09-10 |
68.00 |
68.00 |
67.00 |
67.10 |
0.0M |
| 2024-09-09 |
67.05 |
67.05 |
67.00 |
67.00 |
0.0M |
| 2024-09-06 |
67.00 |
69.00 |
67.00 |
67.05 |
0.0M |
| 2024-09-05 |
75.00 |
79.65 |
67.00 |
69.00 |
0.0M |
| 2024-09-04 |
69.30 |
69.30 |
69.20 |
69.20 |
0.0M |
| 2024-09-03 |
79.65 |
79.65 |
69.10 |
69.20 |
0.0M |
| 2024-09-02 |
69.10 |
79.80 |
69.10 |
79.80 |
0.0M |
| 2024-08-30 |
70.50 |
70.50 |
69.90 |
69.90 |
0.0M |
| 2024-08-29 |
70.55 |
70.55 |
70.30 |
70.50 |
0.0M |
| 2024-08-27 |
70.55 |
84.00 |
70.55 |
79.00 |
0.0M |
| 2024-08-22 |
70.50 |
76.00 |
70.50 |
70.50 |
0.0M |
| 2024-08-21 |
73.10 |
73.10 |
70.30 |
73.00 |
0.0M |
| 2024-08-20 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
| 2024-08-19 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
| 2024-08-16 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
| 2024-08-15 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
| 2024-08-14 |
74.50 |
78.90 |
74.50 |
78.90 |
0.0M |
| 2024-08-12 |
72.00 |
74.50 |
71.00 |
71.00 |
0.0M |
| 2024-08-09 |
73.00 |
73.00 |
71.00 |
71.00 |
0.0M |
| 2024-08-08 |
72.00 |
72.00 |
72.00 |
72.00 |
0.0M |
| 2024-08-07 |
71.50 |
71.50 |
71.50 |
71.50 |
0.0M |
| 2024-08-05 |
73.00 |
73.00 |
73.00 |
73.00 |
0.0M |
| 2024-08-02 |
73.00 |
73.00 |
73.00 |
73.00 |
0.0M |
| 2024-08-01 |
73.00 |
73.00 |
73.00 |
73.00 |
0.0M |
| 2024-07-29 |
78.90 |
78.90 |
73.00 |
73.00 |
0.0M |
| 2024-07-26 |
72.50 |
72.50 |
72.50 |
72.50 |
0.0M |
| 2024-07-25 |
73.00 |
73.00 |
73.00 |
73.00 |
0.0M |
| 2024-07-23 |
80.00 |
80.00 |
72.50 |
72.50 |
0.0M |
| 2024-07-22 |
75.00 |
75.00 |
72.00 |
72.00 |
0.0M |
| 2024-07-19 |
72.50 |
75.00 |
70.05 |
72.00 |
0.0M |
| 2024-07-18 |
77.00 |
77.00 |
70.00 |
72.10 |
0.0M |
| 2024-07-16 |
80.00 |
80.00 |
75.00 |
75.00 |
0.0M |
| 2024-07-15 |
74.10 |
80.00 |
74.00 |
80.00 |
0.0M |
| 2024-07-12 |
77.20 |
77.20 |
77.20 |
77.20 |
0.0M |
| 2024-07-10 |
77.20 |
77.20 |
74.10 |
74.10 |
0.0M |
| 2024-07-09 |
78.00 |
78.00 |
77.20 |
77.20 |
0.0M |
| 2024-07-08 |
77.10 |
79.50 |
77.00 |
77.20 |
0.0M |
| 2024-07-05 |
79.50 |
79.50 |
77.20 |
77.20 |
0.0M |
| 2024-07-03 |
77.20 |
77.20 |
77.20 |
77.20 |
0.0M |
| 2024-07-02 |
83.95 |
83.95 |
77.20 |
77.20 |
0.0M |
| 2024-07-01 |
77.20 |
77.20 |
77.10 |
77.20 |
0.0M |
| 2024-06-28 |
77.20 |
77.20 |
77.20 |
77.20 |
0.0M |
| 2024-06-27 |
77.00 |
77.05 |
77.00 |
77.05 |
0.0M |
| 2024-06-26 |
84.80 |
84.85 |
77.00 |
77.00 |
0.0M |
| 2024-06-25 |
84.85 |
84.85 |
84.85 |
84.85 |
0.0M |
| 2024-06-21 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-06-20 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-06-18 |
81.05 |
81.05 |
81.00 |
81.00 |
0.0M |
| 2024-06-14 |
81.05 |
81.10 |
81.00 |
81.10 |
0.0M |
| 2024-06-13 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-06-11 |
82.00 |
82.00 |
81.00 |
81.00 |
0.0M |
| 2024-06-10 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-06-07 |
84.75 |
84.75 |
84.75 |
84.75 |
0.0M |
| 2024-06-06 |
82.95 |
84.00 |
81.00 |
84.00 |
0.0M |
| 2024-06-05 |
84.90 |
84.90 |
84.00 |
84.00 |
0.0M |
| 2024-06-04 |
81.10 |
81.10 |
81.10 |
81.10 |
0.0M |
| 2024-06-03 |
82.80 |
82.80 |
81.05 |
81.05 |
0.0M |
| 2024-05-31 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0M |
| 2024-05-30 |
81.00 |
81.20 |
81.00 |
81.20 |
0.0M |
| 2024-05-29 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-05-28 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0M |
| 2024-05-24 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-05-23 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2024-05-22 |
84.00 |
84.00 |
82.50 |
82.50 |
0.0M |
| 2024-05-21 |
83.15 |
84.00 |
83.15 |
84.00 |
0.0M |
| 2024-05-20 |
89.95 |
89.95 |
83.20 |
83.20 |
0.0M |
| 2024-05-17 |
84.00 |
89.95 |
84.00 |
89.95 |
0.0M |
| 2024-05-16 |
90.95 |
90.95 |
83.15 |
84.00 |
0.0M |
| 2024-05-15 |
84.00 |
90.95 |
84.00 |
90.95 |
0.0M |
| 2024-05-14 |
83.50 |
83.50 |
83.15 |
83.15 |
0.0M |
| 2024-05-13 |
83.20 |
83.20 |
83.20 |
83.20 |
0.0M |
| 2024-05-10 |
84.00 |
84.00 |
83.15 |
83.15 |
0.0M |
| 2024-05-09 |
91.90 |
91.90 |
91.90 |
91.90 |
0.0M |
| 2024-05-08 |
84.00 |
84.00 |
83.50 |
83.50 |
0.0M |
| 2024-05-07 |
86.00 |
86.00 |
84.20 |
85.00 |
0.0M |
| 2024-05-06 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-05-03 |
84.40 |
84.50 |
84.40 |
84.50 |
0.0M |
| 2024-05-02 |
84.45 |
85.00 |
84.45 |
84.50 |
0.0M |
| 2024-04-30 |
93.45 |
93.45 |
84.35 |
84.35 |
0.0M |
| 2024-04-29 |
84.30 |
93.45 |
84.30 |
93.45 |
0.0M |
| 2024-04-26 |
84.10 |
93.45 |
84.10 |
93.45 |
0.0M |
| 2024-04-25 |
84.05 |
93.00 |
84.05 |
84.10 |
0.0M |
| 2024-04-24 |
88.00 |
88.00 |
84.05 |
84.10 |
0.0M |
| 2024-04-22 |
84.05 |
84.10 |
84.05 |
84.10 |
0.0M |
| 2024-04-19 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0M |
| 2024-04-18 |
84.00 |
89.00 |
84.00 |
88.00 |
0.0M |
| 2024-04-17 |
83.15 |
84.10 |
83.15 |
84.00 |
0.0M |
| 2024-04-16 |
90.00 |
90.00 |
90.00 |
90.00 |
0.0M |
| 2024-04-15 |
92.90 |
92.90 |
92.90 |
92.90 |
0.0M |
| 2024-04-12 |
90.10 |
90.10 |
90.10 |
90.10 |
0.0M |
| 2024-04-11 |
90.05 |
90.05 |
90.05 |
90.05 |
0.0M |
| 2024-04-08 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-04-04 |
93.45 |
93.45 |
93.00 |
93.00 |
0.0M |
| 2024-04-03 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-04-02 |
90.10 |
90.15 |
90.00 |
90.00 |
0.0M |
| 2024-04-01 |
93.45 |
93.45 |
93.45 |
93.45 |
0.0M |
| 2024-03-27 |
90.30 |
90.30 |
90.30 |
90.30 |
0.0M |
| 2024-03-26 |
91.00 |
91.00 |
90.30 |
90.30 |
0.0M |
| 2024-03-25 |
91.00 |
91.00 |
90.35 |
90.35 |
0.0M |
| 2024-03-22 |
93.45 |
93.45 |
90.30 |
90.30 |
0.0M |
| 2024-03-20 |
90.35 |
90.35 |
90.35 |
90.35 |
0.0M |
| 2024-03-19 |
90.40 |
90.40 |
90.30 |
90.30 |
0.0M |
| 2024-03-15 |
90.35 |
90.35 |
90.30 |
90.35 |
0.0M |
| 2024-03-14 |
90.35 |
90.35 |
90.35 |
90.35 |
0.0M |
| 2024-03-13 |
90.20 |
90.20 |
90.00 |
90.10 |
0.0M |
| 2024-03-12 |
93.50 |
93.50 |
90.10 |
90.10 |
0.0M |
| 2024-03-11 |
93.60 |
93.60 |
93.20 |
93.50 |
0.0M |
| 2024-03-07 |
93.60 |
93.60 |
93.60 |
93.60 |
0.0M |
| 2024-03-06 |
93.60 |
94.00 |
93.60 |
94.00 |
0.0M |
| 2024-03-05 |
93.60 |
93.60 |
93.60 |
93.60 |
0.0M |
| 2024-03-01 |
93.70 |
94.00 |
93.60 |
93.60 |
0.0M |
| 2024-02-29 |
95.00 |
95.00 |
95.00 |
95.00 |
0.0M |
| 2024-02-28 |
94.00 |
95.00 |
93.60 |
95.00 |
0.0M |
| 2024-02-27 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0M |
| 2024-02-26 |
93.20 |
97.95 |
93.20 |
96.00 |
0.0M |
| 2024-02-23 |
93.20 |
93.20 |
93.20 |
93.20 |
0.0M |
| 2024-02-22 |
93.15 |
93.15 |
93.15 |
93.15 |
0.0M |
| 2024-02-21 |
95.00 |
95.00 |
93.05 |
93.10 |
0.0M |
| 2024-02-20 |
95.05 |
97.95 |
95.00 |
97.95 |
0.0M |
| 2024-02-19 |
97.95 |
97.95 |
95.05 |
95.05 |
0.0M |
| 2024-02-16 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0M |
| 2024-02-15 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0M |
| 2024-02-14 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0M |
| 2024-02-13 |
96.10 |
96.10 |
96.10 |
96.10 |
0.0M |
| 2024-02-12 |
96.05 |
96.10 |
96.00 |
96.10 |
0.0M |
| 2024-02-05 |
96.05 |
99.80 |
96.05 |
99.80 |
0.0M |
| 2024-02-02 |
96.05 |
96.05 |
96.05 |
96.05 |
0.0M |
| 2024-02-01 |
97.10 |
98.95 |
96.00 |
98.95 |
0.0M |
| 2024-01-31 |
96.15 |
96.15 |
96.15 |
96.15 |
0.0M |
| 2024-01-30 |
97.00 |
97.05 |
97.00 |
97.05 |
0.0M |
| 2024-01-29 |
97.00 |
97.00 |
97.00 |
97.00 |
0.0M |
| 2024-01-26 |
100.00 |
100.00 |
96.10 |
96.10 |
0.0M |
| 2024-01-25 |
99.95 |
100.00 |
99.95 |
100.00 |
0.0M |
| 2024-01-24 |
96.10 |
99.95 |
96.10 |
99.95 |
0.0M |
| 2024-01-23 |
99.00 |
99.00 |
99.00 |
99.00 |
0.0M |
| 2024-01-22 |
98.00 |
102.00 |
98.00 |
99.00 |
0.0M |
| 2024-01-19 |
98.05 |
99.00 |
98.05 |
99.00 |
0.0M |
| 2024-01-18 |
98.05 |
98.05 |
98.05 |
98.05 |
0.0M |
| 2024-01-17 |
100.00 |
102.00 |
98.05 |
102.00 |
0.0M |
| 2024-01-15 |
101.90 |
101.90 |
101.90 |
101.90 |
0.0M |
| 2024-01-12 |
97.00 |
103.90 |
97.00 |
103.00 |
0.0M |
| 2024-01-11 |
96.20 |
96.40 |
96.20 |
96.35 |
0.0M |
| 2024-01-10 |
96.15 |
96.15 |
96.15 |
96.15 |
0.0M |
| 2024-01-09 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-01-08 |
96.10 |
102.00 |
96.10 |
102.00 |
0.0M |
| 2024-01-05 |
102.00 |
103.00 |
102.00 |
103.00 |
0.0M |
| 2024-01-04 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-01-03 |
96.10 |
101.90 |
96.00 |
101.90 |
0.0M |
| 2024-01-02 |
96.10 |
96.10 |
96.10 |
96.10 |
0.0M |