| 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 |
7,800.00 |
7,800.00 |
7,800.00 |
7,800.00 |
0.0M |
| 2024-12-27 |
7,690.00 |
7,690.00 |
7,690.00 |
7,690.00 |
0.0M |
| 2024-12-25 |
7,780.00 |
7,790.00 |
7,770.00 |
7,770.00 |
0.0M |
| 2024-12-24 |
7,290.00 |
7,290.00 |
7,290.00 |
7,290.00 |
0.0M |
| 2024-12-23 |
7,290.00 |
7,290.00 |
7,290.00 |
7,290.00 |
0.0M |
| 2024-12-20 |
7,450.00 |
7,470.00 |
7,450.00 |
7,450.00 |
0.0M |
| 2024-12-19 |
7,190.00 |
7,190.00 |
7,190.00 |
7,190.00 |
0.0M |
| 2024-12-17 |
7,810.00 |
7,810.00 |
7,250.00 |
7,250.00 |
0.0M |
| 2024-12-16 |
7,370.00 |
7,380.00 |
7,370.00 |
7,370.00 |
0.0M |
| 2024-12-13 |
7,360.00 |
7,360.00 |
7,360.00 |
7,360.00 |
0.0M |
| 2024-12-11 |
7,510.00 |
7,510.00 |
7,500.00 |
7,500.00 |
0.0M |
| 2024-12-10 |
7,310.00 |
7,880.00 |
7,310.00 |
7,880.00 |
0.0M |
| 2024-12-09 |
7,400.00 |
7,780.00 |
7,400.00 |
7,640.00 |
0.0M |
| 2024-12-06 |
7,370.00 |
7,470.00 |
7,370.00 |
7,470.00 |
0.0M |
| 2024-12-05 |
7,340.00 |
7,370.00 |
7,340.00 |
7,370.00 |
0.0M |
| 2024-12-04 |
7,200.00 |
7,370.00 |
7,200.00 |
7,370.00 |
0.0M |
| 2024-12-03 |
7,180.00 |
7,190.00 |
7,180.00 |
7,190.00 |
0.0M |
| 2024-12-02 |
7,210.00 |
7,210.00 |
7,210.00 |
7,210.00 |
0.0M |
| 2024-11-29 |
7,860.00 |
7,860.00 |
7,440.00 |
7,450.00 |
0.0M |
| 2024-11-28 |
7,380.00 |
7,380.00 |
7,380.00 |
7,380.00 |
0.0M |
| 2024-11-26 |
7,300.00 |
7,310.00 |
7,260.00 |
7,310.00 |
0.0M |
| 2024-11-25 |
7,150.00 |
7,320.00 |
7,150.00 |
7,320.00 |
0.0M |
| 2024-11-21 |
7,150.00 |
7,150.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2024-11-20 |
7,180.00 |
7,190.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2024-11-18 |
7,440.00 |
7,450.00 |
7,440.00 |
7,450.00 |
0.0M |
| 2024-11-13 |
7,400.00 |
7,450.00 |
7,400.00 |
7,450.00 |
0.0M |
| 2024-11-12 |
7,350.00 |
7,400.00 |
7,350.00 |
7,400.00 |
0.0M |
| 2024-11-11 |
7,270.00 |
7,510.00 |
7,270.00 |
7,350.00 |
0.0M |
| 2024-11-04 |
7,410.00 |
7,410.00 |
7,410.00 |
7,410.00 |
0.0M |
| 2024-11-01 |
7,400.00 |
7,400.00 |
7,400.00 |
7,400.00 |
0.0M |
| 2024-10-28 |
7,500.00 |
7,500.00 |
7,500.00 |
7,500.00 |
0.0M |
| 2024-10-25 |
7,500.00 |
7,500.00 |
7,500.00 |
7,500.00 |
0.0M |
| 2024-10-24 |
7,500.00 |
7,510.00 |
7,500.00 |
7,500.00 |
0.0M |
| 2024-10-23 |
7,680.00 |
7,680.00 |
7,680.00 |
7,680.00 |
0.0M |
| 2024-10-22 |
7,510.00 |
7,690.00 |
7,510.00 |
7,690.00 |
0.0M |
| 2024-10-18 |
7,750.00 |
7,750.00 |
7,210.00 |
7,750.00 |
0.0M |
| 2024-10-15 |
7,750.00 |
7,750.00 |
7,750.00 |
7,750.00 |
0.0M |
| 2024-10-14 |
7,740.00 |
7,740.00 |
7,740.00 |
7,740.00 |
0.0M |
| 2024-10-11 |
7,740.00 |
7,740.00 |
7,740.00 |
7,740.00 |
0.0M |
| 2024-10-10 |
7,990.00 |
7,990.00 |
7,990.00 |
7,990.00 |
0.0M |
| 2024-10-07 |
8,000.00 |
8,000.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2024-10-03 |
7,700.00 |
8,020.00 |
7,600.00 |
8,020.00 |
0.0M |
| 2024-10-02 |
7,990.00 |
7,990.00 |
7,990.00 |
7,990.00 |
0.0M |
| 2024-10-01 |
8,000.00 |
8,000.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2024-09-25 |
7,780.00 |
8,100.00 |
7,760.00 |
8,100.00 |
0.0M |
| 2024-09-24 |
7,760.00 |
7,780.00 |
7,760.00 |
7,770.00 |
0.0M |
| 2024-09-23 |
7,840.00 |
7,840.00 |
7,800.00 |
7,800.00 |
0.0M |
| 2024-09-20 |
7,960.00 |
8,000.00 |
7,800.00 |
7,830.00 |
0.0M |
| 2024-09-19 |
7,990.00 |
7,990.00 |
7,960.00 |
7,960.00 |
0.0M |
| 2024-09-16 |
7,510.00 |
8,000.00 |
7,510.00 |
8,000.00 |
0.0M |
| 2024-09-13 |
7,810.00 |
8,000.00 |
7,810.00 |
8,000.00 |
0.0M |
| 2024-09-12 |
7,990.00 |
8,000.00 |
7,730.00 |
7,730.00 |
0.0M |
| 2024-09-09 |
7,900.00 |
8,000.00 |
7,900.00 |
8,000.00 |
0.0M |
| 2024-09-05 |
7,810.00 |
8,000.00 |
7,810.00 |
8,000.00 |
0.0M |
| 2024-09-04 |
7,780.00 |
8,100.00 |
7,770.00 |
8,100.00 |
0.0M |
| 2024-08-30 |
8,170.00 |
8,170.00 |
8,170.00 |
8,170.00 |
0.0M |
| 2024-08-29 |
7,810.00 |
8,200.00 |
7,810.00 |
8,200.00 |
0.0M |
| 2024-08-28 |
7,670.00 |
8,190.00 |
7,670.00 |
8,190.00 |
0.0M |
| 2024-08-27 |
8,500.00 |
8,500.00 |
8,200.00 |
8,200.00 |
0.0M |
| 2024-08-23 |
8,400.00 |
8,680.00 |
8,290.00 |
8,680.00 |
0.0M |
| 2024-08-22 |
8,310.00 |
8,700.00 |
8,310.00 |
8,460.00 |
0.0M |
| 2024-08-21 |
8,500.00 |
8,700.00 |
8,500.00 |
8,700.00 |
0.0M |
| 2024-08-20 |
8,020.00 |
8,290.00 |
8,000.00 |
8,290.00 |
0.0M |
| 2024-08-19 |
7,750.00 |
7,750.00 |
7,750.00 |
7,750.00 |
0.0M |
| 2024-08-16 |
7,850.00 |
7,850.00 |
7,850.00 |
7,850.00 |
0.0M |
| 2024-08-15 |
7,800.00 |
7,800.00 |
7,800.00 |
7,800.00 |
0.0M |
| 2024-08-14 |
7,800.00 |
7,800.00 |
7,800.00 |
7,800.00 |
0.0M |
| 2024-08-13 |
7,940.00 |
7,970.00 |
7,930.00 |
7,950.00 |
0.0M |
| 2024-08-12 |
7,960.00 |
7,970.00 |
7,960.00 |
7,970.00 |
0.0M |
| 2024-08-09 |
7,840.00 |
7,960.00 |
7,800.00 |
7,960.00 |
0.0M |
| 2024-08-08 |
7,900.00 |
7,900.00 |
7,840.00 |
7,840.00 |
0.0M |
| 2024-08-07 |
8,000.00 |
8,000.00 |
7,910.00 |
7,910.00 |
0.0M |
| 2024-08-06 |
8,100.00 |
8,100.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2024-08-05 |
8,140.00 |
8,140.00 |
8,100.00 |
8,100.00 |
0.0M |
| 2024-08-02 |
8,140.00 |
8,140.00 |
8,140.00 |
8,140.00 |
0.0M |
| 2024-08-01 |
8,150.00 |
8,150.00 |
8,150.00 |
8,150.00 |
0.0M |
| 2024-07-30 |
8,160.00 |
8,160.00 |
8,160.00 |
8,160.00 |
0.0M |
| 2024-07-29 |
8,250.00 |
8,250.00 |
8,160.00 |
8,160.00 |
0.0M |
| 2024-07-26 |
8,250.00 |
8,260.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2024-07-25 |
8,290.00 |
8,290.00 |
8,250.00 |
8,250.00 |
0.0M |
| 2024-07-24 |
8,560.00 |
8,560.00 |
8,260.00 |
8,290.00 |
0.0M |
| 2024-07-23 |
8,480.00 |
8,480.00 |
8,480.00 |
8,480.00 |
0.0M |
| 2024-07-22 |
8,600.00 |
8,600.00 |
8,600.00 |
8,600.00 |
0.0M |
| 2024-07-19 |
8,630.00 |
8,630.00 |
8,600.00 |
8,600.00 |
0.0M |
| 2024-07-18 |
8,670.00 |
8,670.00 |
8,630.00 |
8,630.00 |
0.0M |
| 2024-07-17 |
8,690.00 |
8,690.00 |
8,690.00 |
8,690.00 |
0.0M |
| 2024-07-16 |
8,690.00 |
8,690.00 |
8,690.00 |
8,690.00 |
0.0M |
| 2024-07-15 |
8,690.00 |
8,690.00 |
8,690.00 |
8,690.00 |
0.0M |
| 2024-07-12 |
8,690.00 |
8,690.00 |
8,690.00 |
8,690.00 |
0.0M |
| 2024-07-11 |
8,790.00 |
8,800.00 |
8,790.00 |
8,790.00 |
0.0M |
| 2024-07-10 |
8,640.00 |
8,790.00 |
8,640.00 |
8,790.00 |
0.0M |
| 2024-07-09 |
8,540.00 |
8,800.00 |
8,540.00 |
8,700.00 |
0.0M |
| 2024-07-08 |
8,980.00 |
8,980.00 |
8,950.00 |
8,950.00 |
0.0M |
| 2024-07-05 |
8,700.00 |
8,700.00 |
8,700.00 |
8,700.00 |
0.0M |
| 2024-07-04 |
8,800.00 |
8,800.00 |
8,600.00 |
8,700.00 |
0.0M |
| 2024-07-03 |
8,800.00 |
8,800.00 |
8,800.00 |
8,800.00 |
0.0M |
| 2024-07-02 |
8,990.00 |
8,990.00 |
8,900.00 |
8,900.00 |
0.0M |
| 2024-07-01 |
8,750.00 |
9,000.00 |
8,750.00 |
9,000.00 |
0.0M |
| 2024-06-28 |
8,818.20 |
8,818.20 |
8,818.20 |
8,818.20 |
0.0M |
| 2024-06-27 |
8,809.10 |
8,809.10 |
8,809.10 |
8,809.10 |
0.0M |
| 2024-06-26 |
8,781.80 |
8,809.10 |
8,363.60 |
8,809.10 |
0.0M |
| 2024-06-25 |
8,836.40 |
8,890.90 |
8,772.70 |
8,772.70 |
0.0M |
| 2024-06-24 |
8,954.50 |
8,963.60 |
8,827.30 |
8,827.30 |
0.0M |
| 2024-06-21 |
8,836.40 |
8,972.70 |
8,772.70 |
8,954.50 |
0.0M |
| 2024-06-20 |
9,036.40 |
9,090.90 |
8,818.20 |
8,818.20 |
0.0M |
| 2024-06-19 |
8,754.50 |
8,954.50 |
8,727.30 |
8,818.20 |
0.0M |
| 2024-06-18 |
8,318.20 |
8,409.10 |
8,318.20 |
8,409.10 |
0.0M |
| 2024-06-17 |
8,736.40 |
8,736.40 |
8,736.40 |
8,736.40 |
0.0M |
| 2024-06-13 |
8,590.90 |
8,809.10 |
8,590.90 |
8,809.10 |
0.0M |
| 2024-06-12 |
9,181.80 |
9,181.80 |
8,636.40 |
8,854.50 |
0.0M |
| 2024-06-11 |
8,545.50 |
8,727.30 |
8,545.50 |
8,727.30 |
0.0M |
| 2024-06-10 |
8,845.50 |
8,845.50 |
8,636.40 |
8,645.50 |
0.0M |
| 2024-06-07 |
8,636.40 |
9,000.00 |
8,636.40 |
8,845.50 |
0.0M |
| 2024-06-06 |
8,545.50 |
8,545.50 |
8,545.50 |
8,545.50 |
0.0M |
| 2024-06-05 |
8,363.60 |
8,545.50 |
8,363.60 |
8,545.50 |
0.0M |
| 2024-06-04 |
8,545.50 |
8,545.50 |
8,545.50 |
8,545.50 |
0.0M |
| 2024-06-03 |
8,545.50 |
8,545.50 |
8,545.50 |
8,545.50 |
0.0M |
| 2024-05-29 |
8,527.30 |
8,545.50 |
8,527.30 |
8,545.50 |
0.0M |
| 2024-05-27 |
8,454.50 |
8,454.50 |
8,454.50 |
8,454.50 |
0.0M |
| 2024-05-22 |
8,554.50 |
8,554.50 |
8,545.50 |
8,545.50 |
0.0M |
| 2024-05-21 |
8,409.10 |
8,590.90 |
8,409.10 |
8,563.60 |
0.0M |
| 2024-05-20 |
8,409.10 |
8,409.10 |
8,409.10 |
8,409.10 |
0.0M |
| 2024-05-17 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
0.0M |
| 2024-05-16 |
8,363.60 |
8,363.60 |
8,318.20 |
8,327.30 |
0.0M |
| 2024-05-15 |
8,281.80 |
8,409.10 |
8,281.80 |
8,409.10 |
0.0M |
| 2024-05-14 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
0.0M |
| 2024-05-13 |
8,418.20 |
8,418.20 |
8,300.00 |
8,300.00 |
0.0M |
| 2024-05-10 |
8,527.30 |
8,536.40 |
8,527.30 |
8,536.40 |
0.0M |
| 2024-05-09 |
8,418.20 |
8,427.30 |
8,409.10 |
8,409.10 |
0.0M |
| 2024-05-08 |
8,590.90 |
8,590.90 |
8,590.90 |
8,590.90 |
0.0M |
| 2024-05-02 |
8,218.20 |
8,590.90 |
8,090.90 |
8,590.90 |
0.0M |
| 2024-04-26 |
8,627.30 |
8,627.30 |
8,627.30 |
8,627.30 |
0.0M |
| 2024-04-24 |
8,181.80 |
8,909.10 |
8,181.80 |
8,681.80 |
0.0M |
| 2024-04-19 |
8,581.80 |
8,581.80 |
8,581.80 |
8,581.80 |
0.0M |
| 2024-04-16 |
8,590.90 |
8,590.90 |
8,590.90 |
8,590.90 |
0.0M |
| 2024-04-15 |
8,636.40 |
8,636.40 |
8,636.40 |
8,636.40 |
0.0M |
| 2024-04-11 |
8,636.40 |
8,636.40 |
8,636.40 |
8,636.40 |
0.0M |
| 2024-04-08 |
8,636.40 |
8,863.60 |
8,636.40 |
8,863.60 |
0.0M |
| 2024-04-05 |
8,954.50 |
8,954.50 |
8,818.20 |
8,818.20 |
0.0M |
| 2024-04-03 |
9,045.50 |
9,045.50 |
8,954.50 |
8,954.50 |
0.0M |
| 2024-04-02 |
9,090.90 |
9,090.90 |
9,045.50 |
9,045.50 |
0.0M |
| 2024-04-01 |
9,090.90 |
9,090.90 |
8,909.10 |
9,090.90 |
0.0M |
| 2024-03-29 |
9,090.90 |
9,090.90 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-27 |
9,090.90 |
9,090.90 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-26 |
9,090.90 |
9,090.90 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-25 |
9,090.90 |
9,090.90 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-21 |
8,954.50 |
8,972.70 |
8,954.50 |
8,972.70 |
0.0M |
| 2024-03-20 |
9,090.90 |
9,090.90 |
8,954.50 |
8,954.50 |
0.0M |
| 2024-03-19 |
8,818.20 |
9,454.50 |
8,818.20 |
9,454.50 |
0.0M |
| 2024-03-18 |
9,090.90 |
9,500.00 |
8,509.10 |
9,454.50 |
0.0M |
| 2024-03-15 |
9,636.40 |
9,636.40 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-14 |
9,318.20 |
9,318.20 |
9,090.90 |
9,090.90 |
0.0M |
| 2024-03-13 |
8,872.70 |
9,363.60 |
8,872.70 |
9,363.60 |
0.0M |
| 2024-03-12 |
9,000.00 |
9,000.00 |
9,000.00 |
9,000.00 |
0.0M |
| 2024-03-11 |
8,745.50 |
9,090.90 |
8,745.50 |
9,036.40 |
0.0M |
| 2024-03-08 |
8,818.20 |
8,818.20 |
8,745.50 |
8,745.50 |
0.0M |
| 2024-03-07 |
8,781.80 |
8,863.60 |
8,781.80 |
8,818.20 |
0.0M |
| 2024-03-06 |
9,027.30 |
9,045.50 |
8,909.10 |
8,909.10 |
0.0M |
| 2024-03-05 |
8,863.60 |
9,027.30 |
8,863.60 |
9,027.30 |
0.0M |
| 2024-03-04 |
8,772.70 |
8,772.70 |
8,727.30 |
8,727.30 |
0.0M |
| 2024-03-01 |
8,772.70 |
8,772.70 |
8,772.70 |
8,772.70 |
0.0M |
| 2024-02-29 |
8,890.90 |
8,890.90 |
8,781.80 |
8,781.80 |
0.0M |
| 2024-02-28 |
8,818.20 |
8,854.50 |
8,818.20 |
8,818.20 |
0.0M |
| 2024-02-27 |
8,863.60 |
8,863.60 |
8,772.70 |
8,863.60 |
0.0M |
| 2024-02-26 |
8,818.20 |
8,863.60 |
8,772.70 |
8,772.70 |
0.0M |
| 2024-02-23 |
8,772.70 |
8,818.20 |
8,727.30 |
8,818.20 |
0.0M |
| 2024-02-21 |
8,718.20 |
8,772.70 |
8,636.40 |
8,772.70 |
0.0M |
| 2024-02-20 |
8,636.40 |
8,718.20 |
8,636.40 |
8,718.20 |
0.0M |
| 2024-02-19 |
8,581.80 |
8,772.70 |
8,581.80 |
8,636.40 |
0.0M |
| 2024-02-16 |
8,545.50 |
8,545.50 |
8,545.50 |
8,545.50 |
0.0M |
| 2024-02-15 |
8,336.40 |
8,454.50 |
8,336.40 |
8,454.50 |
0.0M |
| 2024-02-06 |
8,336.40 |
8,336.40 |
8,336.40 |
8,336.40 |
0.0M |
| 2024-02-05 |
8,354.50 |
8,354.50 |
8,281.80 |
8,336.40 |
0.0M |
| 2024-02-02 |
8,272.70 |
8,354.50 |
8,272.70 |
8,354.50 |
0.0M |
| 2024-02-01 |
8,272.70 |
8,272.70 |
8,272.70 |
8,272.70 |
0.0M |
| 2024-01-31 |
8,272.70 |
8,272.70 |
8,272.70 |
8,272.70 |
0.0M |
| 2024-01-30 |
8,354.50 |
8,354.50 |
8,354.50 |
8,354.50 |
0.0M |
| 2024-01-26 |
8,345.50 |
8,354.50 |
8,345.50 |
8,354.50 |
0.0M |
| 2024-01-25 |
8,354.50 |
8,354.50 |
8,345.50 |
8,345.50 |
0.0M |
| 2024-01-24 |
8,272.70 |
8,318.20 |
8,272.70 |
8,318.20 |
0.0M |
| 2024-01-23 |
8,318.20 |
8,318.20 |
8,318.20 |
8,318.20 |
0.0M |
| 2024-01-22 |
8,272.70 |
8,272.70 |
8,236.40 |
8,272.70 |
0.0M |
| 2024-01-19 |
8,272.70 |
8,272.70 |
8,236.40 |
8,236.40 |
0.0M |
| 2024-01-18 |
8,272.70 |
8,272.70 |
8,272.70 |
8,272.70 |
0.0M |
| 2024-01-16 |
8,200.00 |
8,354.50 |
8,200.00 |
8,209.10 |
0.0M |
| 2024-01-15 |
8,272.70 |
8,381.80 |
8,272.70 |
8,381.80 |
0.0M |
| 2024-01-11 |
8,336.40 |
8,336.40 |
8,336.40 |
8,336.40 |
0.0M |
| 2024-01-10 |
8,363.60 |
8,363.60 |
8,190.90 |
8,345.50 |
0.0M |
| 2024-01-09 |
8,381.80 |
8,381.80 |
8,354.50 |
8,363.60 |
0.0M |
| 2024-01-08 |
8,200.00 |
8,290.90 |
8,200.00 |
8,290.90 |
0.0M |
| 2024-01-05 |
8,227.30 |
8,336.40 |
8,209.10 |
8,336.40 |
0.0M |
| 2024-01-04 |
8,400.00 |
8,400.00 |
8,363.60 |
8,363.60 |
0.0M |
| 2024-01-03 |
8,109.10 |
8,363.60 |
7,918.20 |
8,354.50 |
0.0M |