| 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 |
32.82 |
32.82 |
32.09 |
32.28 |
0.0M |
| 2024-12-30 |
32.65 |
32.96 |
32.41 |
32.80 |
0.0M |
| 2024-12-27 |
34.32 |
34.32 |
33.07 |
33.64 |
0.0M |
| 2024-12-26 |
34.32 |
34.85 |
34.28 |
34.62 |
0.0M |
| 2024-12-24 |
33.57 |
34.41 |
33.41 |
34.41 |
0.1M |
| 2024-12-23 |
40.29 |
40.44 |
39.84 |
40.43 |
0.0M |
| 2024-12-20 |
38.18 |
40.21 |
37.70 |
40.21 |
0.0M |
| 2024-12-19 |
38.05 |
39.20 |
38.00 |
38.73 |
0.0M |
| 2024-12-18 |
39.53 |
40.07 |
38.07 |
38.07 |
0.0M |
| 2024-12-17 |
38.84 |
39.97 |
38.84 |
39.96 |
0.0M |
| 2024-12-16 |
38.16 |
39.18 |
38.16 |
39.12 |
0.0M |
| 2024-12-13 |
38.25 |
38.40 |
37.82 |
38.30 |
0.0M |
| 2024-12-12 |
37.68 |
38.50 |
37.68 |
38.32 |
0.0M |
| 2024-12-11 |
38.30 |
38.97 |
37.88 |
37.88 |
0.0M |
| 2024-12-10 |
37.70 |
38.27 |
37.55 |
38.24 |
0.0M |
| 2024-12-09 |
36.46 |
38.05 |
36.46 |
37.78 |
0.0M |
| 2024-12-06 |
36.80 |
37.29 |
36.71 |
36.71 |
0.0M |
| 2024-12-05 |
37.19 |
37.19 |
36.57 |
36.74 |
0.0M |
| 2024-12-04 |
36.81 |
37.01 |
36.30 |
36.83 |
0.0M |
| 2024-12-03 |
35.86 |
36.71 |
35.69 |
36.71 |
0.0M |
| 2024-12-02 |
35.22 |
36.19 |
35.09 |
35.80 |
0.1M |
| 2024-11-29 |
35.00 |
35.27 |
35.00 |
35.19 |
0.0M |
| 2024-11-27 |
34.57 |
34.58 |
34.31 |
34.49 |
0.0M |
| 2024-11-26 |
34.02 |
34.71 |
34.02 |
34.58 |
0.0M |
| 2024-11-25 |
33.46 |
33.99 |
33.14 |
33.98 |
0.0M |
| 2024-11-22 |
32.91 |
33.30 |
32.80 |
33.08 |
0.0M |
| 2024-11-21 |
32.40 |
33.15 |
32.09 |
32.77 |
0.0M |
| 2024-11-20 |
32.68 |
32.78 |
32.11 |
32.77 |
0.0M |
| 2024-11-19 |
32.58 |
33.20 |
32.42 |
32.57 |
0.0M |
| 2024-11-18 |
32.20 |
33.05 |
32.20 |
32.57 |
0.0M |
| 2024-11-15 |
32.10 |
32.10 |
31.63 |
31.79 |
0.0M |
| 2024-11-14 |
32.02 |
32.84 |
32.02 |
32.76 |
0.0M |
| 2024-11-13 |
31.65 |
32.16 |
31.44 |
31.84 |
0.0M |
| 2024-11-12 |
31.75 |
31.88 |
31.45 |
31.69 |
0.0M |
| 2024-11-11 |
31.92 |
31.92 |
30.95 |
31.57 |
0.0M |
| 2024-11-08 |
32.51 |
32.85 |
32.30 |
32.45 |
0.0M |
| 2024-11-07 |
31.67 |
32.58 |
31.67 |
32.58 |
0.0M |
| 2024-11-06 |
31.29 |
31.93 |
31.19 |
31.19 |
0.0M |
| 2024-11-05 |
30.89 |
31.38 |
30.89 |
31.31 |
0.0M |
| 2024-11-04 |
30.66 |
31.24 |
30.56 |
30.95 |
0.0M |
| 2024-11-01 |
30.88 |
31.88 |
30.60 |
31.31 |
0.0M |
| 2024-10-31 |
32.84 |
33.17 |
32.04 |
32.04 |
0.0M |
| 2024-10-30 |
34.00 |
34.17 |
33.31 |
33.31 |
0.0M |
| 2024-10-29 |
34.45 |
34.62 |
34.28 |
34.46 |
0.0M |
| 2024-10-28 |
34.25 |
34.80 |
34.25 |
34.33 |
0.0M |
| 2024-10-25 |
33.47 |
34.22 |
33.47 |
33.78 |
0.0M |
| 2024-10-24 |
33.41 |
33.67 |
33.20 |
33.56 |
0.0M |
| 2024-10-23 |
33.95 |
33.98 |
32.83 |
33.60 |
0.0M |
| 2024-10-22 |
34.39 |
35.29 |
34.36 |
35.26 |
0.0M |
| 2024-10-21 |
34.78 |
35.39 |
34.78 |
35.31 |
0.0M |
| 2024-10-18 |
35.19 |
35.21 |
34.85 |
34.93 |
0.0M |
| 2024-10-17 |
33.98 |
34.33 |
33.93 |
34.12 |
0.0M |
| 2024-10-16 |
34.01 |
34.09 |
33.50 |
34.02 |
0.0M |
| 2024-10-15 |
34.79 |
35.66 |
34.44 |
34.58 |
0.0M |
| 2024-10-14 |
33.10 |
34.01 |
33.10 |
33.93 |
0.0M |
| 2024-10-11 |
33.15 |
33.22 |
32.92 |
33.00 |
0.0M |
| 2024-10-10 |
33.00 |
33.40 |
32.80 |
33.34 |
0.0M |
| 2024-10-09 |
32.26 |
33.52 |
32.26 |
33.52 |
0.0M |
| 2024-10-08 |
31.88 |
32.43 |
31.83 |
32.43 |
0.0M |
| 2024-10-07 |
32.18 |
32.31 |
31.24 |
31.24 |
0.0M |
| 2024-10-04 |
32.85 |
32.91 |
32.02 |
32.78 |
0.0M |
| 2024-10-03 |
32.59 |
32.74 |
31.83 |
32.46 |
0.0M |
| 2024-10-02 |
32.27 |
32.89 |
31.79 |
32.82 |
0.0M |
| 2024-10-01 |
32.90 |
32.99 |
32.00 |
32.62 |
0.0M |
| 2024-09-30 |
33.72 |
34.66 |
33.72 |
34.60 |
0.0M |
| 2024-09-27 |
33.51 |
33.62 |
33.09 |
33.19 |
0.0M |
| 2024-09-26 |
33.20 |
33.20 |
32.57 |
33.15 |
0.0M |
| 2024-09-25 |
32.49 |
33.00 |
32.17 |
32.68 |
0.0M |
| 2024-09-24 |
33.56 |
33.56 |
32.65 |
32.93 |
0.0M |
| 2024-09-23 |
33.13 |
33.42 |
32.67 |
32.79 |
0.0M |
| 2024-09-20 |
33.89 |
34.61 |
33.58 |
33.58 |
0.0M |
| 2024-09-19 |
32.46 |
33.79 |
32.46 |
33.58 |
0.0M |
| 2024-09-18 |
30.40 |
31.61 |
30.40 |
31.24 |
0.0M |
| 2024-09-17 |
29.96 |
30.18 |
29.56 |
30.14 |
0.0M |
| 2024-09-16 |
30.27 |
30.29 |
29.44 |
30.03 |
0.0M |
| 2024-09-13 |
32.15 |
32.23 |
31.83 |
31.86 |
0.0M |
| 2024-09-12 |
31.54 |
32.11 |
31.12 |
31.92 |
0.0M |
| 2024-09-11 |
31.70 |
31.96 |
30.71 |
31.96 |
0.0M |
| 2024-09-10 |
30.84 |
31.60 |
30.36 |
31.21 |
0.0M |
| 2024-09-09 |
31.46 |
31.49 |
30.40 |
31.46 |
0.0M |
| 2024-09-06 |
32.52 |
32.67 |
31.24 |
31.51 |
0.0M |
| 2024-09-05 |
32.09 |
32.66 |
31.80 |
31.83 |
0.0M |
| 2024-09-04 |
31.61 |
31.61 |
30.60 |
31.50 |
0.0M |
| 2024-09-03 |
33.27 |
33.48 |
31.72 |
32.09 |
0.0M |
| 2024-08-30 |
34.49 |
34.49 |
33.54 |
33.84 |
0.0M |
| 2024-08-29 |
34.27 |
35.08 |
34.10 |
34.22 |
0.0M |
| 2024-08-28 |
33.77 |
34.25 |
33.19 |
33.23 |
0.0M |
| 2024-08-27 |
33.04 |
33.89 |
32.77 |
33.75 |
0.0M |
| 2024-08-26 |
33.22 |
33.48 |
32.50 |
33.48 |
0.0M |
| 2024-08-23 |
33.12 |
33.54 |
32.69 |
33.40 |
0.0M |
| 2024-08-22 |
33.48 |
33.79 |
32.57 |
32.79 |
0.0M |
| 2024-08-21 |
33.43 |
33.66 |
32.94 |
33.30 |
0.0M |
| 2024-08-20 |
32.98 |
33.50 |
32.98 |
33.37 |
0.0M |
| 2024-08-19 |
32.82 |
33.19 |
32.42 |
33.14 |
0.0M |
| 2024-08-16 |
32.74 |
33.41 |
32.59 |
33.21 |
0.0M |
| 2024-08-15 |
32.73 |
32.98 |
32.36 |
32.88 |
0.0M |
| 2024-08-14 |
31.66 |
32.25 |
31.41 |
31.96 |
0.0M |
| 2024-08-13 |
31.61 |
32.03 |
31.58 |
31.86 |
0.1M |
| 2024-08-12 |
30.55 |
31.26 |
30.39 |
30.74 |
0.1M |
| 2024-08-09 |
29.18 |
30.54 |
29.18 |
30.40 |
0.0M |
| 2024-08-08 |
29.49 |
29.83 |
28.59 |
29.51 |
0.0M |
| 2024-08-07 |
27.99 |
29.64 |
27.99 |
28.67 |
0.1M |
| 2024-08-06 |
27.65 |
28.72 |
26.55 |
27.94 |
0.0M |
| 2024-08-05 |
25.75 |
29.60 |
24.95 |
28.53 |
0.1M |
| 2024-08-02 |
31.21 |
33.29 |
31.19 |
31.71 |
0.1M |
| 2024-08-01 |
32.87 |
32.87 |
30.93 |
31.29 |
0.1M |
| 2024-07-31 |
32.18 |
32.80 |
32.14 |
32.35 |
0.0M |
| 2024-07-30 |
31.51 |
31.82 |
30.65 |
31.40 |
0.0M |
| 2024-07-29 |
30.98 |
31.48 |
30.51 |
31.22 |
0.0M |
| 2024-07-26 |
31.44 |
31.63 |
30.63 |
31.19 |
0.0M |
| 2024-07-25 |
31.39 |
32.00 |
30.31 |
31.08 |
0.0M |
| 2024-07-24 |
32.91 |
32.91 |
31.00 |
31.47 |
0.0M |
| 2024-07-23 |
33.17 |
33.87 |
32.68 |
33.30 |
0.0M |
| 2024-07-22 |
34.00 |
34.00 |
32.85 |
33.09 |
0.0M |
| 2024-07-19 |
33.51 |
33.81 |
33.00 |
33.11 |
0.0M |
| 2024-07-18 |
35.00 |
35.00 |
32.63 |
33.22 |
0.1M |
| 2024-07-17 |
34.78 |
35.34 |
33.87 |
34.52 |
0.0M |
| 2024-07-16 |
36.56 |
36.75 |
35.85 |
36.44 |
0.0M |
| 2024-07-15 |
36.83 |
37.09 |
35.94 |
36.33 |
0.0M |
| 2024-07-12 |
34.60 |
35.70 |
34.60 |
35.20 |
0.0M |
| 2024-07-11 |
35.54 |
35.64 |
33.82 |
34.28 |
0.1M |
| 2024-07-10 |
34.88 |
35.97 |
34.88 |
35.97 |
0.0M |
| 2024-07-09 |
34.49 |
34.85 |
34.05 |
34.67 |
0.0M |
| 2024-07-08 |
34.36 |
34.41 |
33.04 |
34.41 |
0.1M |
| 2024-07-05 |
32.55 |
34.00 |
32.55 |
34.00 |
0.0M |
| 2024-07-03 |
32.20 |
32.62 |
31.87 |
32.62 |
0.0M |
| 2024-07-02 |
30.93 |
32.29 |
30.93 |
32.29 |
0.1M |
| 2024-07-01 |
29.84 |
31.44 |
29.84 |
31.24 |
0.0M |
| 2024-06-28 |
30.97 |
30.97 |
29.57 |
29.57 |
0.0M |
| 2024-06-27 |
30.74 |
30.90 |
30.11 |
30.55 |
0.0M |
| 2024-06-26 |
29.75 |
30.76 |
29.71 |
30.32 |
0.0M |
| 2024-06-25 |
29.16 |
29.75 |
29.10 |
29.23 |
0.0M |
| 2024-06-24 |
28.68 |
30.11 |
28.57 |
28.86 |
0.0M |
| 2024-06-21 |
29.68 |
29.86 |
28.77 |
28.77 |
0.0M |
| 2024-06-20 |
30.54 |
30.61 |
29.16 |
29.32 |
0.1M |
| 2024-06-18 |
31.74 |
31.92 |
30.35 |
30.71 |
0.1M |
| 2024-06-17 |
30.43 |
32.01 |
30.38 |
31.35 |
0.1M |
| 2024-06-14 |
30.51 |
30.92 |
29.97 |
30.28 |
0.0M |
| 2024-06-13 |
31.18 |
31.47 |
30.08 |
30.71 |
0.1M |
| 2024-06-12 |
28.93 |
32.38 |
28.87 |
30.43 |
0.2M |
| 2024-06-11 |
25.31 |
28.74 |
25.31 |
28.72 |
0.1M |
| 2024-06-10 |
26.25 |
26.25 |
24.98 |
25.12 |
0.1M |
| 2024-06-07 |
25.83 |
26.20 |
25.49 |
26.13 |
0.0M |
| 2024-06-06 |
25.96 |
26.03 |
25.55 |
25.57 |
0.0M |
| 2024-06-05 |
25.92 |
26.23 |
25.74 |
25.94 |
0.0M |
| 2024-06-04 |
25.28 |
25.82 |
25.24 |
25.55 |
0.0M |
| 2024-06-03 |
25.30 |
25.70 |
25.16 |
25.53 |
0.0M |
| 2024-05-31 |
25.05 |
25.12 |
24.49 |
25.12 |
0.0M |
| 2024-05-30 |
24.68 |
25.04 |
24.68 |
24.85 |
0.0M |
| 2024-05-29 |
24.27 |
25.04 |
24.27 |
24.52 |
0.0M |
| 2024-05-28 |
24.87 |
25.13 |
24.32 |
24.43 |
0.0M |
| 2024-05-24 |
24.14 |
24.62 |
24.11 |
24.49 |
0.0M |
| 2024-05-23 |
24.86 |
24.86 |
23.65 |
23.65 |
0.0M |
| 2024-05-22 |
25.14 |
25.14 |
24.62 |
24.75 |
0.0M |
| 2024-05-21 |
24.87 |
25.24 |
24.87 |
25.14 |
0.0M |
| 2024-05-20 |
24.44 |
25.04 |
24.30 |
24.86 |
0.0M |
| 2024-05-17 |
24.52 |
24.70 |
24.47 |
24.52 |
0.0M |
| 2024-05-16 |
24.61 |
24.81 |
24.53 |
24.61 |
0.0M |
| 2024-05-15 |
24.14 |
24.73 |
24.14 |
24.53 |
0.0M |
| 2024-05-14 |
23.88 |
24.13 |
23.69 |
23.98 |
0.0M |
| 2024-05-13 |
23.48 |
23.83 |
23.26 |
23.65 |
0.0M |
| 2024-05-10 |
22.93 |
22.94 |
22.65 |
22.88 |
0.0M |
| 2024-05-09 |
22.79 |
23.26 |
22.66 |
23.26 |
0.0M |
| 2024-05-08 |
22.71 |
22.80 |
22.50 |
22.80 |
0.0M |
| 2024-05-07 |
23.00 |
23.21 |
22.41 |
22.70 |
0.0M |
| 2024-05-06 |
22.76 |
23.05 |
22.28 |
22.47 |
0.0M |
| 2024-05-03 |
23.66 |
23.66 |
22.82 |
22.98 |
0.1M |
| 2024-05-02 |
20.29 |
20.56 |
20.19 |
20.54 |
0.0M |
| 2024-05-01 |
19.84 |
20.38 |
19.62 |
19.63 |
0.0M |
| 2024-04-30 |
20.63 |
20.95 |
20.04 |
20.07 |
0.0M |
| 2024-04-29 |
20.59 |
21.19 |
20.59 |
20.65 |
0.0M |
| 2024-04-26 |
19.83 |
20.06 |
19.68 |
19.68 |
0.0M |
| 2024-04-25 |
19.91 |
19.93 |
19.44 |
19.83 |
0.0M |
| 2024-04-24 |
19.13 |
19.69 |
19.12 |
19.67 |
0.0M |
| 2024-04-23 |
18.88 |
19.15 |
18.84 |
19.14 |
0.0M |
| 2024-04-22 |
18.80 |
19.21 |
18.69 |
18.93 |
0.0M |
| 2024-04-19 |
19.07 |
19.07 |
18.55 |
18.74 |
0.0M |
| 2024-04-18 |
19.51 |
19.60 |
19.14 |
19.28 |
0.0M |
| 2024-04-17 |
19.83 |
20.10 |
19.48 |
19.54 |
0.0M |
| 2024-04-16 |
20.39 |
20.83 |
19.60 |
19.73 |
0.0M |
| 2024-04-15 |
21.33 |
21.39 |
20.59 |
20.59 |
0.1M |
| 2024-04-12 |
21.10 |
22.02 |
21.10 |
21.56 |
0.1M |
| 2024-04-11 |
19.68 |
21.31 |
19.65 |
21.24 |
0.1M |
| 2024-04-10 |
19.71 |
19.75 |
19.42 |
19.50 |
0.0M |
| 2024-04-09 |
19.77 |
20.09 |
19.69 |
20.00 |
0.0M |
| 2024-04-08 |
19.89 |
19.89 |
19.70 |
19.75 |
0.0M |
| 2024-04-05 |
19.90 |
20.13 |
19.85 |
20.01 |
0.0M |
| 2024-04-04 |
20.18 |
20.51 |
19.85 |
19.85 |
0.0M |
| 2024-04-03 |
19.81 |
20.25 |
19.81 |
20.07 |
0.0M |
| 2024-04-02 |
19.96 |
19.96 |
19.72 |
19.86 |
0.0M |
| 2024-04-01 |
20.45 |
20.45 |
20.01 |
20.14 |
0.0M |
| 2024-03-28 |
20.62 |
20.68 |
20.30 |
20.50 |
0.1M |
| 2024-03-27 |
20.33 |
21.00 |
20.21 |
20.95 |
0.0M |
| 2024-03-26 |
20.27 |
20.49 |
20.14 |
20.14 |
0.1M |
| 2024-03-25 |
20.40 |
20.65 |
20.08 |
20.42 |
0.0M |
| 2024-03-22 |
20.46 |
20.95 |
20.28 |
20.79 |
0.0M |
| 2024-03-21 |
21.92 |
22.02 |
20.43 |
20.51 |
0.1M |
| 2024-03-20 |
21.68 |
22.37 |
21.67 |
22.37 |
0.0M |
| 2024-03-19 |
21.27 |
21.82 |
21.07 |
21.75 |
0.0M |
| 2024-03-18 |
21.68 |
22.12 |
21.21 |
21.21 |
0.0M |
| 2024-03-15 |
20.66 |
20.90 |
20.41 |
20.90 |
0.0M |
| 2024-03-14 |
21.00 |
21.33 |
20.90 |
21.05 |
0.0M |
| 2024-03-13 |
21.00 |
21.00 |
20.53 |
20.61 |
0.0M |
| 2024-03-12 |
21.19 |
21.33 |
20.66 |
21.13 |
0.0M |
| 2024-03-11 |
21.09 |
21.38 |
20.87 |
20.96 |
0.0M |
| 2024-03-08 |
20.10 |
21.23 |
20.10 |
20.63 |
0.0M |
| 2024-03-07 |
20.08 |
20.51 |
20.08 |
20.22 |
0.0M |
| 2024-03-06 |
20.70 |
20.71 |
20.07 |
20.18 |
0.0M |
| 2024-03-05 |
20.61 |
20.83 |
20.36 |
20.43 |
0.0M |
| 2024-03-04 |
21.81 |
21.92 |
21.36 |
21.69 |
0.0M |
| 2024-03-01 |
23.05 |
23.05 |
22.30 |
22.86 |
0.0M |
| 2024-02-29 |
23.50 |
23.50 |
22.87 |
23.04 |
0.0M |
| 2024-02-28 |
23.65 |
23.65 |
23.08 |
23.26 |
0.0M |
| 2024-02-27 |
23.33 |
23.87 |
23.05 |
23.61 |
0.0M |
| 2024-02-26 |
23.22 |
23.37 |
23.20 |
23.28 |
0.0M |
| 2024-02-23 |
24.28 |
24.28 |
23.65 |
23.71 |
0.0M |
| 2024-02-22 |
23.90 |
24.26 |
23.78 |
24.15 |
0.0M |
| 2024-02-21 |
23.62 |
23.64 |
23.24 |
23.62 |
0.0M |
| 2024-02-20 |
23.36 |
23.43 |
23.08 |
23.37 |
0.0M |
| 2024-02-16 |
23.98 |
24.02 |
23.63 |
23.63 |
0.0M |
| 2024-02-15 |
24.09 |
24.22 |
23.54 |
24.18 |
0.0M |
| 2024-02-14 |
24.44 |
24.44 |
23.75 |
24.14 |
0.0M |
| 2024-02-13 |
24.50 |
24.65 |
24.19 |
24.39 |
0.0M |
| 2024-02-12 |
25.37 |
25.39 |
24.92 |
24.95 |
0.0M |
| 2024-02-09 |
25.37 |
25.76 |
25.37 |
25.47 |
0.0M |
| 2024-02-08 |
25.39 |
25.39 |
25.20 |
25.28 |
0.0M |
| 2024-02-07 |
25.99 |
25.99 |
25.47 |
25.56 |
0.0M |
| 2024-02-06 |
25.25 |
25.54 |
25.21 |
25.54 |
0.0M |
| 2024-02-05 |
25.22 |
25.49 |
24.78 |
25.24 |
0.0M |
| 2024-02-02 |
23.02 |
25.05 |
22.98 |
24.81 |
0.0M |
| 2024-02-01 |
24.60 |
24.95 |
24.58 |
24.91 |
0.0M |
| 2024-01-31 |
24.96 |
24.96 |
24.43 |
24.50 |
0.0M |
| 2024-01-30 |
26.14 |
26.14 |
25.27 |
25.30 |
0.0M |
| 2024-01-29 |
26.34 |
26.44 |
25.76 |
26.32 |
0.0M |
| 2024-01-26 |
26.60 |
26.60 |
26.47 |
26.52 |
0.0M |
| 2024-01-25 |
26.97 |
26.97 |
26.97 |
26.97 |
0.0M |
| 2024-01-24 |
27.52 |
27.58 |
27.15 |
27.15 |
0.0M |
| 2024-01-23 |
27.24 |
27.37 |
27.12 |
27.33 |
0.0M |
| 2024-01-22 |
26.62 |
27.24 |
26.62 |
26.96 |
0.0M |
| 2024-01-19 |
25.81 |
26.35 |
25.68 |
26.35 |
0.0M |
| 2024-01-18 |
25.53 |
25.69 |
25.16 |
25.59 |
0.0M |
| 2024-01-17 |
23.84 |
24.09 |
23.77 |
24.09 |
0.0M |
| 2024-01-16 |
24.00 |
24.29 |
24.00 |
24.29 |
0.0M |
| 2024-01-12 |
24.92 |
24.92 |
24.92 |
24.92 |
0.0M |
| 2024-01-11 |
24.57 |
24.86 |
24.52 |
24.86 |
0.0M |