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 |
67.54 |
67.54 |
66.90 |
66.96 |
0.0M |
2024-12-27 |
67.78 |
68.32 |
66.88 |
66.88 |
0.0M |
2024-12-23 |
67.86 |
67.86 |
67.86 |
67.86 |
0.0M |
2024-12-20 |
68.44 |
68.44 |
68.44 |
68.44 |
0.0M |
2024-12-19 |
68.72 |
68.72 |
68.72 |
68.72 |
0.0M |
2024-12-16 |
73.66 |
74.50 |
73.66 |
74.50 |
0.0M |
2024-12-12 |
76.12 |
76.26 |
75.50 |
76.26 |
0.0M |
2024-12-10 |
73.72 |
73.72 |
73.72 |
73.72 |
0.0M |
2024-12-09 |
73.84 |
73.84 |
73.84 |
73.84 |
0.0M |
2024-12-06 |
71.52 |
71.52 |
71.52 |
71.52 |
0.0M |
2024-12-04 |
74.12 |
74.12 |
74.12 |
74.12 |
0.0M |
2024-12-03 |
71.84 |
71.84 |
71.84 |
71.84 |
0.0M |
2024-12-02 |
71.74 |
71.84 |
71.74 |
71.84 |
0.0M |
2024-11-27 |
71.04 |
71.04 |
70.22 |
70.22 |
0.0M |
2024-11-26 |
73.16 |
73.16 |
71.70 |
71.70 |
0.0M |
2024-11-25 |
69.88 |
74.14 |
69.10 |
74.14 |
0.0M |
2024-11-21 |
65.72 |
67.02 |
65.72 |
67.00 |
0.0M |
2024-11-20 |
64.30 |
64.34 |
64.30 |
64.34 |
0.0M |
2024-11-18 |
64.86 |
64.86 |
64.42 |
64.42 |
0.0M |
2024-11-15 |
65.28 |
65.28 |
65.28 |
65.28 |
0.0M |
2024-11-13 |
68.70 |
68.70 |
68.70 |
68.70 |
0.0M |
2024-11-12 |
69.68 |
69.80 |
69.68 |
69.80 |
0.0M |
2024-11-11 |
67.64 |
70.00 |
67.64 |
70.00 |
0.0M |
2024-11-07 |
67.70 |
67.70 |
67.70 |
67.70 |
0.0M |
2024-11-06 |
68.78 |
69.76 |
67.80 |
67.80 |
0.0M |
2024-11-04 |
65.36 |
65.36 |
65.36 |
65.36 |
0.0M |
2024-11-01 |
65.50 |
66.00 |
65.14 |
66.00 |
0.0M |
2024-10-31 |
65.06 |
65.46 |
64.98 |
65.46 |
0.0M |
2024-10-29 |
65.18 |
65.18 |
63.28 |
64.10 |
0.0M |
2024-10-28 |
60.14 |
60.14 |
60.14 |
60.14 |
0.0M |
2024-10-23 |
58.36 |
58.84 |
58.20 |
58.20 |
0.0M |
2024-10-21 |
59.76 |
59.76 |
59.76 |
59.76 |
0.0M |
2024-10-18 |
59.24 |
59.24 |
59.18 |
59.18 |
0.0M |
2024-10-17 |
59.24 |
59.24 |
59.24 |
59.24 |
0.0M |
2024-10-16 |
59.64 |
59.64 |
59.64 |
59.64 |
0.0M |
2024-10-15 |
59.44 |
60.08 |
59.44 |
60.08 |
0.0M |
2024-10-10 |
58.42 |
58.42 |
58.42 |
58.42 |
0.0M |
2024-10-09 |
59.18 |
59.18 |
58.70 |
58.70 |
0.0M |
2024-10-08 |
58.62 |
59.40 |
58.60 |
59.10 |
0.0M |
2024-10-07 |
60.06 |
60.52 |
60.06 |
60.52 |
0.0M |
2024-10-04 |
61.52 |
61.52 |
60.26 |
60.26 |
0.0M |
2024-10-03 |
60.52 |
61.56 |
60.52 |
61.56 |
0.0M |
2024-10-02 |
61.50 |
61.50 |
61.00 |
61.00 |
0.0M |
2024-10-01 |
60.06 |
60.06 |
60.06 |
60.06 |
0.0M |
2024-09-30 |
60.26 |
60.26 |
60.26 |
60.26 |
0.0M |
2024-09-27 |
61.64 |
62.04 |
61.64 |
62.04 |
0.0M |
2024-09-26 |
60.08 |
60.08 |
60.08 |
60.08 |
0.0M |
2024-09-23 |
61.78 |
62.42 |
61.78 |
62.42 |
0.0M |
2024-09-20 |
64.14 |
64.14 |
64.14 |
64.14 |
0.0M |
2024-09-17 |
59.28 |
61.62 |
59.28 |
60.76 |
0.0M |
2024-09-16 |
59.18 |
59.18 |
59.18 |
59.18 |
0.0M |
2024-09-10 |
55.50 |
55.50 |
55.50 |
55.50 |
0.0M |
2024-09-09 |
56.34 |
56.34 |
56.34 |
56.34 |
0.0M |
2024-09-06 |
54.88 |
54.88 |
54.88 |
54.88 |
0.0M |
2024-09-05 |
54.84 |
55.28 |
54.84 |
55.28 |
0.0M |
2024-09-03 |
57.32 |
57.32 |
57.32 |
57.32 |
0.0M |
2024-09-02 |
57.76 |
57.76 |
57.76 |
57.76 |
0.0M |
2024-08-30 |
57.74 |
57.74 |
57.74 |
57.74 |
0.0M |
2024-08-29 |
57.62 |
57.62 |
57.62 |
57.62 |
0.0M |
2024-08-27 |
59.26 |
59.26 |
59.26 |
59.26 |
0.0M |
2024-08-23 |
58.00 |
58.00 |
58.00 |
58.00 |
0.0M |
2024-08-22 |
58.22 |
58.22 |
58.22 |
58.22 |
0.0M |
2024-08-21 |
57.86 |
57.86 |
57.86 |
57.86 |
0.0M |
2024-08-19 |
57.14 |
57.14 |
56.98 |
56.98 |
0.0M |
2024-08-16 |
58.42 |
58.42 |
58.42 |
58.42 |
0.0M |
2024-08-15 |
55.34 |
55.34 |
55.34 |
55.34 |
0.0M |
2024-08-14 |
56.16 |
56.16 |
56.16 |
56.16 |
0.0M |
2024-08-13 |
53.98 |
55.42 |
53.98 |
55.42 |
0.0M |
2024-08-12 |
55.30 |
55.30 |
55.30 |
55.30 |
0.0M |
2024-08-08 |
54.46 |
55.66 |
54.46 |
55.66 |
0.0M |
2024-08-07 |
59.62 |
60.02 |
54.90 |
54.90 |
0.0M |
2024-08-05 |
69.06 |
69.06 |
66.46 |
66.46 |
0.0M |
2024-07-29 |
75.82 |
76.74 |
75.82 |
76.74 |
0.0M |
2024-07-26 |
75.54 |
75.54 |
75.54 |
75.54 |
0.0M |
2024-07-24 |
72.80 |
72.80 |
71.62 |
71.62 |
0.0M |
2024-07-23 |
75.30 |
75.30 |
75.30 |
75.30 |
0.0M |
2024-07-19 |
75.32 |
75.32 |
75.32 |
75.32 |
0.0M |
2024-07-18 |
77.18 |
77.18 |
77.18 |
77.18 |
0.0M |
2024-07-17 |
77.70 |
77.70 |
76.86 |
76.86 |
0.0M |
2024-07-15 |
75.44 |
75.44 |
75.44 |
75.44 |
0.0M |
2024-07-11 |
69.16 |
72.28 |
69.16 |
72.28 |
0.0M |
2024-07-10 |
68.70 |
68.70 |
68.70 |
68.70 |
0.0M |
2024-07-09 |
65.30 |
65.30 |
65.30 |
65.30 |
0.0M |
2024-07-08 |
65.50 |
65.50 |
65.50 |
65.50 |
0.0M |
2024-07-04 |
66.20 |
66.20 |
66.20 |
66.20 |
0.0M |
2024-07-02 |
67.20 |
67.20 |
67.20 |
67.20 |
0.0M |
2024-07-01 |
69.38 |
69.38 |
67.76 |
67.76 |
0.0M |
2024-06-28 |
69.90 |
70.00 |
68.88 |
68.88 |
0.0M |
2024-06-27 |
69.26 |
69.72 |
69.26 |
69.72 |
0.0M |
2024-06-26 |
69.30 |
70.06 |
68.68 |
69.48 |
0.0M |
2024-06-25 |
72.90 |
72.90 |
69.16 |
69.48 |
0.0M |
2024-06-24 |
73.20 |
73.50 |
73.20 |
73.50 |
0.0M |
2024-06-21 |
72.02 |
72.02 |
72.02 |
72.02 |
0.0M |
2024-06-18 |
77.66 |
77.66 |
76.56 |
76.56 |
0.0M |
2024-06-17 |
78.40 |
78.40 |
78.40 |
78.40 |
0.0M |
2024-06-12 |
75.64 |
80.52 |
75.64 |
80.52 |
0.0M |
2024-06-10 |
74.16 |
74.16 |
74.16 |
74.16 |
0.0M |
2024-06-07 |
74.20 |
74.20 |
74.20 |
74.20 |
0.0M |
2024-06-06 |
75.30 |
75.30 |
75.30 |
75.30 |
0.0M |
2024-06-05 |
75.70 |
75.70 |
75.70 |
75.70 |
0.0M |
2024-06-04 |
76.88 |
76.88 |
76.10 |
76.10 |
0.0M |
2024-06-03 |
80.14 |
80.14 |
80.14 |
80.14 |
0.0M |
2024-05-30 |
78.00 |
78.88 |
77.88 |
78.88 |
0.0M |
2024-05-27 |
80.98 |
80.98 |
80.98 |
80.98 |
0.0M |
2024-05-24 |
80.18 |
80.18 |
80.18 |
80.18 |
0.0M |
2024-05-23 |
81.66 |
81.66 |
81.66 |
81.66 |
0.0M |
2024-05-22 |
81.12 |
81.12 |
80.94 |
80.94 |
0.0M |
2024-05-21 |
80.10 |
80.94 |
80.10 |
80.94 |
0.0M |
2024-05-20 |
80.24 |
80.24 |
80.24 |
80.24 |
0.0M |
2024-05-15 |
83.94 |
84.44 |
83.94 |
84.44 |
0.0M |
2024-05-13 |
81.28 |
81.28 |
81.28 |
81.28 |
0.0M |
2024-05-10 |
86.18 |
86.18 |
80.00 |
80.00 |
0.0M |
2024-05-09 |
84.08 |
84.08 |
84.08 |
84.08 |
0.0M |
2024-05-08 |
85.68 |
85.68 |
85.68 |
85.68 |
0.0M |
2024-05-02 |
83.46 |
83.46 |
83.46 |
83.46 |
0.0M |
2024-04-29 |
84.28 |
85.02 |
84.28 |
85.02 |
0.0M |
2024-04-23 |
84.10 |
84.10 |
84.10 |
84.10 |
0.0M |
2024-04-22 |
82.98 |
82.98 |
82.98 |
82.98 |
0.0M |
2024-04-19 |
82.34 |
82.34 |
82.34 |
82.34 |
0.0M |
2024-04-16 |
82.98 |
82.98 |
82.98 |
82.98 |
0.0M |
2024-04-08 |
89.34 |
89.34 |
89.34 |
89.34 |
0.0M |
2024-04-05 |
87.36 |
88.70 |
87.34 |
88.70 |
0.0M |
2024-04-04 |
88.36 |
88.36 |
88.36 |
88.36 |
0.0M |
2024-04-03 |
87.94 |
87.94 |
87.94 |
87.94 |
0.0M |
2024-04-02 |
86.82 |
87.12 |
86.82 |
86.96 |
0.0M |
2024-03-28 |
92.00 |
92.26 |
92.00 |
92.26 |
0.0M |
2024-03-21 |
91.00 |
91.90 |
91.00 |
91.90 |
0.0M |
2024-03-20 |
89.06 |
89.06 |
88.98 |
88.98 |
0.0M |
2024-03-19 |
86.68 |
86.68 |
86.68 |
86.68 |
0.0M |
2024-03-18 |
87.18 |
87.18 |
86.22 |
86.22 |
0.0M |
2024-03-15 |
86.26 |
86.26 |
86.26 |
86.26 |
0.0M |
2024-03-14 |
87.42 |
87.44 |
87.08 |
87.08 |
0.0M |
2024-03-12 |
87.00 |
87.46 |
87.00 |
87.46 |
0.0M |
2024-03-11 |
86.50 |
86.98 |
84.70 |
84.72 |
0.0M |
2024-03-08 |
87.74 |
87.74 |
87.74 |
87.74 |
0.0M |
2024-03-07 |
86.20 |
88.00 |
86.20 |
88.00 |
0.0M |
2024-03-05 |
88.80 |
88.80 |
88.80 |
88.80 |
0.0M |
2024-03-04 |
87.22 |
88.98 |
87.22 |
88.98 |
0.0M |
2024-03-01 |
85.32 |
87.24 |
85.32 |
87.24 |
0.0M |
2024-02-29 |
84.66 |
84.66 |
84.36 |
84.38 |
0.0M |
2024-02-27 |
94.36 |
96.16 |
85.46 |
85.46 |
0.0M |
2024-02-26 |
86.84 |
86.88 |
86.84 |
86.88 |
0.0M |
2024-02-23 |
85.94 |
87.28 |
85.94 |
86.72 |
0.0M |
2024-02-22 |
83.70 |
83.76 |
83.70 |
83.76 |
0.0M |
2024-02-21 |
84.16 |
84.16 |
84.12 |
84.12 |
0.0M |
2024-02-20 |
82.12 |
82.16 |
82.12 |
82.16 |
0.0M |
2024-02-19 |
83.94 |
84.78 |
83.94 |
84.78 |
0.0M |
2024-02-13 |
84.94 |
84.94 |
84.94 |
84.94 |
0.0M |
2024-02-12 |
84.90 |
85.60 |
84.90 |
85.60 |
0.0M |
2024-02-09 |
84.50 |
84.80 |
84.50 |
84.80 |
0.0M |
2024-02-08 |
83.82 |
83.82 |
83.82 |
83.82 |
0.0M |
2024-02-07 |
80.52 |
84.74 |
80.00 |
84.74 |
0.0M |
2024-02-05 |
79.84 |
79.84 |
75.02 |
76.36 |
0.0M |
2024-02-02 |
79.74 |
80.30 |
79.42 |
80.30 |
0.0M |
2024-02-01 |
77.40 |
79.00 |
76.44 |
78.94 |
0.0M |
2024-01-31 |
77.48 |
77.48 |
76.16 |
76.16 |
0.0M |
2024-01-30 |
76.44 |
76.54 |
76.44 |
76.54 |
0.0M |
2024-01-26 |
74.56 |
74.56 |
74.56 |
74.56 |
0.0M |
2024-01-25 |
73.16 |
74.38 |
73.16 |
74.38 |
0.0M |
2024-01-24 |
72.60 |
72.60 |
72.60 |
72.60 |
0.0M |
2024-01-23 |
75.12 |
75.12 |
75.12 |
75.12 |
0.0M |
2024-01-22 |
76.64 |
76.64 |
76.60 |
76.60 |
0.0M |
2024-01-18 |
73.70 |
73.80 |
73.06 |
73.06 |
0.0M |
2024-01-15 |
75.10 |
75.10 |
75.10 |
75.10 |
0.0M |
2024-01-11 |
73.76 |
73.76 |
73.76 |
73.76 |
0.0M |
2024-01-10 |
73.56 |
73.56 |
73.36 |
73.36 |
0.0M |
2024-01-05 |
70.26 |
70.26 |
70.26 |
70.26 |
0.0M |
2024-01-04 |
71.02 |
71.02 |
70.44 |
70.44 |
0.0M |
2024-01-03 |
74.00 |
74.00 |
71.78 |
72.02 |
0.0M |
2024-01-02 |
75.00 |
75.00 |
73.24 |
73.40 |
0.0M |