| 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 |
0.29 |
0.29 |
0.26 |
0.28 |
2.2M |
| 2024-12-30 |
0.24 |
0.29 |
0.23 |
0.28 |
4.5M |
| 2024-12-27 |
0.25 |
0.25 |
0.23 |
0.24 |
2.1M |
| 2024-12-26 |
0.21 |
0.25 |
0.21 |
0.25 |
3.9M |
| 2024-12-24 |
0.21 |
0.22 |
0.19 |
0.22 |
1.4M |
| 2024-12-23 |
0.19 |
0.21 |
0.19 |
0.20 |
1.0M |
| 2024-12-20 |
0.21 |
0.21 |
0.19 |
0.19 |
1.5M |
| 2024-12-19 |
0.19 |
0.20 |
0.18 |
0.19 |
1.6M |
| 2024-12-18 |
0.22 |
0.22 |
0.19 |
0.19 |
2.0M |
| 2024-12-17 |
0.22 |
0.23 |
0.22 |
0.22 |
1.1M |
| 2024-12-16 |
0.22 |
0.24 |
0.21 |
0.22 |
1.2M |
| 2024-12-13 |
0.23 |
0.25 |
0.22 |
0.23 |
1.0M |
| 2024-12-12 |
0.25 |
0.25 |
0.24 |
0.24 |
0.5M |
| 2024-12-11 |
0.27 |
0.27 |
0.22 |
0.24 |
1.2M |
| 2024-12-10 |
0.26 |
0.27 |
0.25 |
0.25 |
0.8M |
| 2024-12-09 |
0.26 |
0.27 |
0.26 |
0.26 |
1.3M |
| 2024-12-06 |
0.28 |
0.28 |
0.26 |
0.26 |
0.9M |
| 2024-12-05 |
0.28 |
0.28 |
0.26 |
0.27 |
1.0M |
| 2024-12-04 |
0.28 |
0.28 |
0.27 |
0.27 |
0.8M |
| 2024-12-03 |
0.28 |
0.28 |
0.26 |
0.27 |
1.4M |
| 2024-12-02 |
0.29 |
0.29 |
0.28 |
0.28 |
1.1M |
| 2024-11-29 |
0.30 |
0.30 |
0.28 |
0.28 |
1.1M |
| 2024-11-27 |
0.32 |
0.32 |
0.30 |
0.31 |
1.4M |
| 2024-11-26 |
0.31 |
0.32 |
0.28 |
0.31 |
2.9M |
| 2024-11-25 |
0.31 |
0.34 |
0.30 |
0.31 |
5.0M |
| 2024-11-22 |
0.26 |
0.35 |
0.26 |
0.31 |
5.3M |
| 2024-11-21 |
0.28 |
0.29 |
0.27 |
0.28 |
1.3M |
| 2024-11-20 |
0.28 |
0.29 |
0.27 |
0.28 |
3.1M |
| 2024-11-19 |
0.29 |
0.31 |
0.28 |
0.30 |
2.5M |
| 2024-11-18 |
0.26 |
0.32 |
0.26 |
0.31 |
5.8M |
| 2024-11-15 |
0.30 |
0.41 |
0.27 |
0.28 |
60.1M |
| 2024-11-14 |
0.29 |
0.29 |
0.25 |
0.26 |
2.3M |
| 2024-11-13 |
0.32 |
0.32 |
0.17 |
0.30 |
5.9M |
| 2024-11-12 |
0.39 |
0.41 |
0.32 |
0.34 |
5.9M |
| 2024-11-11 |
0.40 |
0.42 |
0.40 |
0.41 |
2.7M |
| 2024-11-08 |
0.40 |
0.47 |
0.40 |
0.42 |
3.9M |
| 2024-11-07 |
0.40 |
0.42 |
0.39 |
0.42 |
2.6M |
| 2024-11-06 |
0.40 |
0.44 |
0.39 |
0.42 |
6.2M |
| 2024-11-05 |
0.44 |
0.46 |
0.43 |
0.44 |
2.8M |
| 2024-11-04 |
0.46 |
0.47 |
0.43 |
0.43 |
3.6M |
| 2024-11-01 |
0.48 |
0.49 |
0.45 |
0.48 |
4.7M |
| 2024-10-31 |
0.48 |
0.54 |
0.48 |
0.51 |
7.0M |
| 2024-10-30 |
0.60 |
0.62 |
0.47 |
0.48 |
10.4M |
| 2024-10-29 |
0.68 |
0.69 |
0.60 |
0.61 |
12.9M |
| 2024-10-28 |
0.71 |
0.83 |
0.67 |
0.73 |
179.2M |
| 2024-10-25 |
7.60 |
7.88 |
0.52 |
0.54 |
68.9M |
| 2024-10-24 |
9.36 |
13.50 |
8.50 |
13.50 |
1.9M |
| 2024-10-23 |
9.84 |
10.70 |
8.15 |
9.50 |
1.2M |
| 2024-10-22 |
7.69 |
10.50 |
7.69 |
9.83 |
1.3M |
| 2024-10-21 |
6.65 |
8.10 |
6.65 |
7.76 |
0.8M |
| 2024-10-18 |
7.50 |
8.75 |
5.35 |
7.10 |
2.6M |
| 2024-10-17 |
4.97 |
7.23 |
4.97 |
6.90 |
5.5M |
| 2024-10-16 |
4.40 |
6.09 |
4.20 |
5.08 |
2.3M |
| 2024-10-15 |
4.61 |
5.10 |
3.85 |
4.45 |
3.5M |
| 2024-10-14 |
5.42 |
6.44 |
4.37 |
4.60 |
11.3M |
| 2024-10-11 |
4.01 |
8.60 |
3.90 |
7.14 |
154.2M |
| 2024-10-10 |
1.90 |
2.23 |
1.77 |
2.14 |
0.5M |
| 2024-10-09 |
2.10 |
2.30 |
1.78 |
1.81 |
0.8M |
| 2024-10-08 |
2.04 |
2.58 |
1.99 |
2.14 |
0.6M |
| 2024-10-07 |
1.74 |
2.20 |
1.74 |
2.20 |
1.4M |
| 2024-10-04 |
1.69 |
1.81 |
1.61 |
1.65 |
0.2M |
| 2024-10-03 |
1.83 |
1.83 |
1.67 |
1.74 |
0.1M |
| 2024-10-02 |
1.87 |
1.97 |
1.72 |
1.73 |
0.2M |
| 2024-10-01 |
1.88 |
2.15 |
1.68 |
1.75 |
0.3M |
| 2024-09-30 |
1.87 |
1.87 |
1.76 |
1.81 |
0.0M |
| 2024-09-27 |
2.06 |
2.06 |
1.80 |
1.93 |
0.1M |
| 2024-09-26 |
1.90 |
2.07 |
1.71 |
1.97 |
0.1M |
| 2024-09-25 |
1.70 |
1.80 |
1.55 |
1.79 |
0.1M |
| 2024-09-24 |
1.94 |
1.94 |
1.52 |
1.68 |
0.3M |
| 2024-09-23 |
1.63 |
1.99 |
1.63 |
1.82 |
0.4M |
| 2024-09-20 |
1.46 |
2.22 |
1.18 |
1.66 |
2.5M |
| 2024-09-19 |
1.13 |
1.51 |
1.13 |
1.42 |
0.3M |
| 2024-09-18 |
1.17 |
1.17 |
1.11 |
1.13 |
0.1M |
| 2024-09-17 |
1.17 |
1.17 |
1.04 |
1.14 |
0.1M |
| 2024-09-16 |
1.05 |
1.20 |
0.96 |
1.13 |
0.2M |
| 2024-09-13 |
0.95 |
1.05 |
0.94 |
1.03 |
0.0M |
| 2024-09-12 |
0.91 |
0.96 |
0.91 |
0.96 |
0.0M |
| 2024-09-11 |
1.06 |
1.06 |
0.80 |
0.93 |
0.1M |
| 2024-09-10 |
1.00 |
1.05 |
0.99 |
0.99 |
0.1M |
| 2024-09-09 |
1.00 |
1.07 |
0.94 |
1.00 |
0.1M |
| 2024-09-06 |
1.01 |
1.08 |
0.98 |
1.04 |
0.1M |
| 2024-09-05 |
1.10 |
1.10 |
0.97 |
1.04 |
0.2M |
| 2024-09-04 |
0.83 |
1.15 |
0.79 |
1.06 |
0.2M |
| 2024-09-03 |
0.77 |
0.83 |
0.76 |
0.79 |
0.0M |
| 2024-08-30 |
0.83 |
0.86 |
0.70 |
0.74 |
0.1M |
| 2024-08-29 |
0.95 |
0.98 |
0.71 |
0.87 |
0.1M |
| 2024-08-28 |
0.80 |
0.95 |
0.76 |
0.92 |
0.1M |
| 2024-08-27 |
0.77 |
0.77 |
0.75 |
0.75 |
0.0M |
| 2024-08-26 |
0.75 |
0.79 |
0.74 |
0.79 |
0.0M |
| 2024-08-23 |
0.77 |
0.77 |
0.73 |
0.75 |
0.0M |
| 2024-08-22 |
0.82 |
0.82 |
0.77 |
0.77 |
0.0M |
| 2024-08-21 |
0.83 |
0.83 |
0.75 |
0.80 |
0.0M |
| 2024-08-20 |
0.80 |
0.80 |
0.76 |
0.80 |
0.0M |
| 2024-08-19 |
0.75 |
0.80 |
0.75 |
0.80 |
0.0M |
| 2024-08-16 |
0.81 |
0.81 |
0.75 |
0.75 |
0.0M |
| 2024-08-15 |
0.79 |
0.82 |
0.75 |
0.81 |
0.0M |
| 2024-08-14 |
0.83 |
0.84 |
0.77 |
0.79 |
0.0M |
| 2024-08-13 |
0.74 |
0.78 |
0.70 |
0.78 |
0.0M |
| 2024-08-12 |
0.75 |
0.85 |
0.73 |
0.73 |
0.0M |
| 2024-08-09 |
0.84 |
0.85 |
0.78 |
0.78 |
0.0M |
| 2024-08-08 |
0.71 |
0.88 |
0.71 |
0.86 |
0.1M |
| 2024-08-07 |
0.91 |
0.93 |
0.80 |
0.88 |
0.1M |
| 2024-08-06 |
0.82 |
0.95 |
0.78 |
0.92 |
0.1M |
| 2024-08-05 |
0.80 |
0.86 |
0.66 |
0.84 |
0.2M |
| 2024-08-02 |
0.94 |
0.94 |
0.76 |
0.80 |
0.3M |
| 2024-08-01 |
0.90 |
1.32 |
0.86 |
1.05 |
2.7M |
| 2024-07-31 |
0.88 |
0.90 |
0.82 |
0.87 |
0.0M |
| 2024-07-30 |
0.90 |
0.90 |
0.80 |
0.89 |
0.0M |
| 2024-07-29 |
0.89 |
0.90 |
0.79 |
0.90 |
0.1M |
| 2024-07-26 |
0.76 |
0.85 |
0.74 |
0.85 |
0.2M |
| 2024-07-25 |
0.72 |
0.81 |
0.70 |
0.70 |
0.0M |
| 2024-07-24 |
0.68 |
0.74 |
0.65 |
0.74 |
0.1M |
| 2024-07-23 |
0.76 |
0.76 |
0.68 |
0.71 |
0.0M |
| 2024-07-22 |
0.73 |
0.78 |
0.70 |
0.77 |
0.0M |
| 2024-07-19 |
0.76 |
0.80 |
0.72 |
0.75 |
0.0M |
| 2024-07-18 |
0.77 |
0.80 |
0.73 |
0.80 |
0.0M |
| 2024-07-17 |
0.81 |
0.82 |
0.77 |
0.80 |
0.0M |
| 2024-07-16 |
0.81 |
0.82 |
0.77 |
0.78 |
0.0M |
| 2024-07-15 |
0.78 |
0.82 |
0.75 |
0.78 |
0.0M |
| 2024-07-12 |
0.84 |
0.84 |
0.78 |
0.78 |
0.0M |
| 2024-07-11 |
0.83 |
0.83 |
0.77 |
0.83 |
0.1M |
| 2024-07-10 |
0.85 |
0.85 |
0.81 |
0.83 |
0.0M |
| 2024-07-09 |
0.81 |
0.86 |
0.81 |
0.82 |
0.0M |
| 2024-07-08 |
0.83 |
0.83 |
0.78 |
0.82 |
0.0M |
| 2024-07-05 |
0.82 |
0.82 |
0.78 |
0.79 |
0.0M |
| 2024-07-03 |
0.81 |
0.85 |
0.76 |
0.81 |
0.0M |
| 2024-07-02 |
0.87 |
0.89 |
0.76 |
0.77 |
0.1M |
| 2024-07-01 |
0.87 |
0.91 |
0.86 |
0.87 |
0.0M |
| 2024-06-28 |
0.89 |
0.91 |
0.86 |
0.86 |
0.0M |
| 2024-06-27 |
0.91 |
0.91 |
0.88 |
0.91 |
0.0M |
| 2024-06-26 |
0.91 |
0.93 |
0.88 |
0.88 |
0.0M |
| 2024-06-25 |
0.92 |
0.92 |
0.88 |
0.90 |
0.0M |
| 2024-06-24 |
0.88 |
0.91 |
0.86 |
0.90 |
0.0M |
| 2024-06-21 |
0.92 |
0.99 |
0.88 |
0.90 |
0.1M |
| 2024-06-20 |
0.98 |
0.98 |
0.93 |
0.96 |
0.0M |
| 2024-06-18 |
1.01 |
1.07 |
0.96 |
0.98 |
0.0M |
| 2024-06-17 |
0.96 |
1.04 |
0.91 |
1.01 |
0.1M |
| 2024-06-14 |
1.17 |
1.37 |
0.89 |
0.97 |
0.5M |
| 2024-06-13 |
1.04 |
1.18 |
1.04 |
1.12 |
0.1M |
| 2024-06-12 |
1.09 |
1.09 |
1.02 |
1.08 |
0.0M |
| 2024-06-11 |
1.00 |
1.05 |
1.00 |
1.02 |
0.0M |
| 2024-06-10 |
0.94 |
1.08 |
0.91 |
0.99 |
0.1M |
| 2024-06-07 |
0.94 |
0.97 |
0.93 |
0.96 |
0.1M |
| 2024-06-06 |
0.95 |
1.02 |
0.93 |
0.94 |
0.2M |
| 2024-06-05 |
0.92 |
0.94 |
0.88 |
0.93 |
0.1M |
| 2024-06-04 |
0.93 |
0.93 |
0.88 |
0.91 |
0.0M |
| 2024-06-03 |
1.01 |
1.02 |
0.88 |
0.92 |
0.1M |
| 2024-05-31 |
1.01 |
1.02 |
0.95 |
0.99 |
0.1M |
| 2024-05-30 |
1.04 |
1.05 |
0.96 |
1.02 |
0.1M |
| 2024-05-29 |
1.04 |
1.08 |
1.02 |
1.03 |
0.1M |
| 2024-05-28 |
1.03 |
1.07 |
1.02 |
1.05 |
0.0M |
| 2024-05-24 |
1.05 |
1.07 |
1.02 |
1.05 |
0.1M |
| 2024-05-23 |
1.09 |
1.11 |
1.05 |
1.06 |
0.0M |
| 2024-05-22 |
1.12 |
1.12 |
1.04 |
1.06 |
0.1M |
| 2024-05-21 |
1.12 |
1.15 |
1.06 |
1.07 |
0.1M |
| 2024-05-20 |
1.13 |
1.22 |
1.10 |
1.15 |
0.1M |
| 2024-05-17 |
1.12 |
1.25 |
1.12 |
1.16 |
0.2M |
| 2024-05-16 |
0.98 |
1.14 |
0.98 |
1.12 |
0.3M |
| 2024-05-15 |
1.04 |
1.05 |
0.95 |
0.99 |
0.2M |
| 2024-05-14 |
1.00 |
1.06 |
0.98 |
1.01 |
0.2M |
| 2024-05-13 |
1.07 |
1.09 |
1.00 |
1.05 |
0.1M |
| 2024-05-10 |
1.10 |
1.10 |
1.04 |
1.05 |
0.1M |
| 2024-05-09 |
1.13 |
1.17 |
1.06 |
1.06 |
0.1M |
| 2024-05-08 |
1.18 |
1.18 |
1.11 |
1.16 |
0.1M |
| 2024-05-07 |
1.14 |
1.19 |
1.08 |
1.16 |
0.1M |
| 2024-05-06 |
1.18 |
1.22 |
1.11 |
1.12 |
0.1M |
| 2024-05-03 |
1.30 |
1.36 |
1.11 |
1.16 |
0.2M |
| 2024-05-02 |
1.23 |
1.44 |
1.16 |
1.26 |
0.5M |
| 2024-05-01 |
1.14 |
1.24 |
1.10 |
1.20 |
0.2M |
| 2024-04-30 |
1.31 |
1.33 |
1.09 |
1.17 |
0.4M |
| 2024-04-29 |
1.49 |
1.55 |
1.35 |
1.39 |
0.3M |
| 2024-04-26 |
1.49 |
1.60 |
1.45 |
1.51 |
0.3M |
| 2024-04-25 |
1.89 |
1.99 |
1.35 |
1.60 |
1.6M |
| 2024-04-24 |
1.90 |
2.36 |
1.90 |
1.98 |
0.8M |
| 2024-04-23 |
2.39 |
2.39 |
1.76 |
1.95 |
1.3M |
| 2024-04-22 |
2.98 |
3.30 |
2.51 |
2.60 |
2.6M |
| 2024-04-19 |
1.95 |
3.97 |
1.90 |
3.73 |
36.5M |
| 2024-04-18 |
1.95 |
2.15 |
1.75 |
1.85 |
1.9M |
| 2024-04-17 |
1.85 |
2.19 |
1.55 |
1.73 |
3.1M |
| 2024-04-16 |
5.00 |
5.50 |
1.70 |
1.94 |
8.0M |