| 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 |
3.48 |
3.48 |
3.38 |
3.38 |
0.0M |
| 2024-12-27 |
3.72 |
3.86 |
3.58 |
3.64 |
0.0M |
| 2024-12-23 |
4.14 |
4.14 |
3.82 |
3.82 |
0.0M |
| 2024-12-20 |
4.18 |
4.18 |
4.12 |
4.12 |
0.0M |
| 2024-12-19 |
4.10 |
4.10 |
4.10 |
4.10 |
0.0M |
| 2024-12-18 |
4.50 |
4.50 |
4.04 |
4.04 |
0.0M |
| 2024-12-17 |
4.52 |
4.52 |
4.40 |
4.40 |
0.0M |
| 2024-12-16 |
4.34 |
4.58 |
4.34 |
4.56 |
0.0M |
| 2024-12-13 |
4.34 |
4.34 |
4.16 |
4.16 |
0.0M |
| 2024-12-12 |
4.62 |
4.62 |
4.26 |
4.26 |
0.0M |
| 2024-12-11 |
4.70 |
4.70 |
4.70 |
4.70 |
0.0M |
| 2024-12-10 |
5.10 |
5.15 |
4.80 |
4.80 |
0.0M |
| 2024-12-09 |
5.25 |
5.35 |
5.25 |
5.25 |
0.0M |
| 2024-12-06 |
4.86 |
5.60 |
4.60 |
5.40 |
0.0M |
| 2024-12-05 |
5.30 |
5.30 |
4.94 |
4.94 |
0.0M |
| 2024-12-04 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0M |
| 2024-12-03 |
5.30 |
5.70 |
5.05 |
5.20 |
0.0M |
| 2024-12-02 |
5.20 |
5.40 |
5.05 |
5.05 |
0.0M |
| 2024-11-29 |
4.54 |
5.00 |
4.54 |
4.96 |
0.0M |
| 2024-11-28 |
4.24 |
4.24 |
4.24 |
4.24 |
0.0M |
| 2024-11-27 |
4.22 |
4.22 |
4.22 |
4.22 |
0.0M |
| 2024-11-26 |
3.78 |
3.94 |
3.78 |
3.94 |
0.0M |
| 2024-11-25 |
3.92 |
3.92 |
3.92 |
3.92 |
0.0M |
| 2024-11-21 |
3.92 |
3.92 |
3.80 |
3.80 |
0.0M |
| 2024-11-20 |
3.68 |
3.68 |
3.60 |
3.60 |
0.0M |
| 2024-11-18 |
3.78 |
3.84 |
3.72 |
3.72 |
0.0M |
| 2024-11-15 |
3.70 |
3.70 |
3.70 |
3.70 |
0.0M |
| 2024-11-14 |
3.98 |
4.02 |
3.76 |
3.78 |
0.0M |
| 2024-11-13 |
4.06 |
4.06 |
3.76 |
3.76 |
0.0M |
| 2024-11-12 |
4.10 |
4.24 |
4.10 |
4.12 |
0.0M |
| 2024-11-11 |
3.66 |
4.12 |
3.66 |
4.12 |
0.0M |
| 2024-11-08 |
3.52 |
3.52 |
3.52 |
3.52 |
0.0M |
| 2024-11-07 |
3.32 |
3.32 |
3.28 |
3.28 |
0.0M |
| 2024-11-06 |
3.54 |
3.54 |
3.50 |
3.50 |
0.0M |
| 2024-11-05 |
3.44 |
3.44 |
3.44 |
3.44 |
0.0M |
| 2024-11-04 |
3.58 |
3.58 |
3.58 |
3.58 |
0.0M |
| 2024-11-01 |
3.50 |
3.50 |
3.50 |
3.50 |
0.0M |
| 2024-10-31 |
3.48 |
3.52 |
3.38 |
3.38 |
0.0M |
| 2024-10-30 |
3.26 |
3.62 |
3.26 |
3.58 |
0.0M |
| 2024-10-29 |
3.26 |
3.48 |
3.26 |
3.48 |
0.0M |
| 2024-10-28 |
2.90 |
3.14 |
2.90 |
3.14 |
0.0M |
| 2024-10-25 |
3.16 |
3.16 |
3.16 |
3.16 |
0.0M |
| 2024-10-24 |
3.06 |
3.06 |
2.96 |
2.96 |
0.0M |
| 2024-10-23 |
3.18 |
3.18 |
3.10 |
3.10 |
0.0M |
| 2024-10-22 |
3.18 |
3.26 |
3.00 |
3.26 |
0.0M |
| 2024-10-21 |
2.66 |
3.44 |
2.66 |
3.26 |
0.0M |
| 2024-10-18 |
2.46 |
2.46 |
2.32 |
2.44 |
0.0M |
| 2024-10-17 |
3.10 |
3.10 |
2.36 |
2.46 |
0.0M |
| 2024-10-16 |
2.92 |
3.10 |
2.92 |
3.08 |
0.0M |
| 2024-10-15 |
2.74 |
2.92 |
2.74 |
2.92 |
0.0M |
| 2024-10-14 |
2.76 |
2.76 |
2.76 |
2.76 |
0.0M |
| 2024-10-10 |
2.76 |
2.76 |
2.76 |
2.76 |
0.0M |
| 2024-10-09 |
2.66 |
2.68 |
2.66 |
2.68 |
0.0M |
| 2024-10-08 |
2.56 |
2.66 |
2.54 |
2.66 |
0.0M |
| 2024-10-04 |
2.56 |
2.58 |
2.56 |
2.58 |
0.0M |
| 2024-10-03 |
2.62 |
2.62 |
2.56 |
2.56 |
0.0M |
| 2024-10-02 |
2.50 |
2.60 |
2.50 |
2.60 |
0.0M |
| 2024-10-01 |
2.68 |
2.72 |
2.54 |
2.54 |
0.0M |
| 2024-09-30 |
2.62 |
2.64 |
2.62 |
2.62 |
0.0M |
| 2024-09-26 |
2.42 |
2.42 |
2.40 |
2.40 |
0.0M |
| 2024-09-25 |
2.36 |
2.36 |
2.36 |
2.36 |
0.0M |
| 2024-09-24 |
2.42 |
2.46 |
2.42 |
2.44 |
0.0M |
| 2024-09-23 |
2.64 |
2.64 |
2.64 |
2.64 |
0.0M |
| 2024-09-20 |
2.50 |
2.50 |
2.50 |
2.50 |
0.0M |
| 2024-09-19 |
2.48 |
2.48 |
2.46 |
2.46 |
0.0M |
| 2024-09-18 |
2.50 |
2.54 |
2.50 |
2.54 |
0.0M |
| 2024-09-16 |
2.48 |
2.52 |
2.48 |
2.50 |
0.0M |
| 2024-09-12 |
2.46 |
2.46 |
2.46 |
2.46 |
0.0M |
| 2024-09-11 |
2.50 |
2.54 |
2.50 |
2.54 |
0.0M |
| 2024-09-10 |
2.50 |
2.50 |
2.44 |
2.44 |
0.0M |
| 2024-09-09 |
2.26 |
2.28 |
2.26 |
2.28 |
0.0M |
| 2024-09-06 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0M |
| 2024-09-05 |
2.16 |
2.16 |
2.14 |
2.14 |
0.0M |
| 2024-09-04 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2024-09-03 |
2.30 |
2.30 |
2.18 |
2.18 |
0.0M |
| 2024-09-02 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2024-08-30 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2024-08-28 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2024-08-26 |
2.36 |
2.36 |
2.36 |
2.36 |
0.0M |
| 2024-08-21 |
2.20 |
2.20 |
2.20 |
2.20 |
0.0M |
| 2024-08-20 |
2.24 |
2.24 |
2.22 |
2.22 |
0.0M |
| 2024-08-19 |
2.12 |
2.26 |
2.12 |
2.26 |
0.0M |
| 2024-08-15 |
2.10 |
2.14 |
2.10 |
2.14 |
0.0M |
| 2024-08-14 |
2.12 |
2.12 |
2.10 |
2.10 |
0.0M |
| 2024-08-13 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2024-08-12 |
2.14 |
2.14 |
2.14 |
2.14 |
0.0M |
| 2024-08-09 |
2.02 |
2.10 |
2.02 |
2.10 |
0.0M |
| 2024-08-08 |
2.04 |
2.04 |
2.00 |
2.00 |
0.0M |
| 2024-08-06 |
2.06 |
2.20 |
2.06 |
2.20 |
0.0M |
| 2024-08-05 |
2.00 |
2.04 |
2.00 |
2.04 |
0.0M |
| 2024-08-02 |
2.28 |
2.28 |
2.28 |
2.28 |
0.0M |
| 2024-08-01 |
2.44 |
2.44 |
2.32 |
2.32 |
0.0M |
| 2024-07-31 |
2.50 |
2.50 |
2.40 |
2.40 |
0.0M |
| 2024-07-30 |
2.60 |
2.68 |
2.44 |
2.44 |
0.0M |
| 2024-07-26 |
2.78 |
2.78 |
2.74 |
2.74 |
0.0M |
| 2024-07-25 |
2.66 |
2.76 |
2.64 |
2.76 |
0.0M |
| 2024-07-24 |
2.44 |
2.74 |
2.36 |
2.74 |
0.0M |
| 2024-07-22 |
3.04 |
3.10 |
3.04 |
3.10 |
0.0M |
| 2024-07-17 |
3.34 |
3.34 |
3.14 |
3.16 |
0.0M |
| 2024-07-16 |
3.04 |
3.04 |
3.04 |
3.04 |
0.0M |
| 2024-07-15 |
3.14 |
3.14 |
3.14 |
3.14 |
0.0M |
| 2024-07-12 |
3.00 |
3.24 |
3.00 |
3.08 |
0.0M |
| 2024-07-11 |
2.50 |
2.74 |
2.44 |
2.72 |
0.0M |
| 2024-07-10 |
2.62 |
2.62 |
2.54 |
2.54 |
0.0M |
| 2024-07-09 |
2.46 |
2.46 |
2.46 |
2.46 |
0.0M |
| 2024-07-08 |
2.54 |
2.54 |
2.42 |
2.42 |
0.0M |
| 2024-07-05 |
2.74 |
2.74 |
2.72 |
2.72 |
0.0M |
| 2024-07-03 |
2.76 |
2.76 |
2.76 |
2.76 |
0.0M |
| 2024-07-01 |
2.80 |
2.84 |
2.80 |
2.84 |
0.0M |
| 2024-06-28 |
2.76 |
2.76 |
2.66 |
2.66 |
0.0M |
| 2024-06-27 |
2.82 |
2.98 |
2.74 |
2.74 |
0.0M |
| 2024-06-26 |
2.70 |
2.92 |
2.70 |
2.92 |
0.0M |
| 2024-06-25 |
2.86 |
2.86 |
2.84 |
2.84 |
0.0M |
| 2024-06-24 |
2.92 |
2.92 |
2.92 |
2.92 |
0.0M |
| 2024-06-21 |
3.06 |
3.06 |
2.94 |
2.94 |
0.0M |
| 2024-06-20 |
3.10 |
3.20 |
2.92 |
2.92 |
0.0M |
| 2024-06-19 |
3.02 |
3.12 |
3.02 |
3.12 |
0.0M |
| 2024-06-18 |
3.10 |
3.10 |
3.02 |
3.02 |
0.0M |
| 2024-06-17 |
3.30 |
3.30 |
3.22 |
3.28 |
0.0M |
| 2024-06-13 |
3.24 |
3.42 |
3.18 |
3.42 |
0.0M |
| 2024-06-12 |
3.28 |
3.32 |
3.26 |
3.32 |
0.0M |
| 2024-06-11 |
3.06 |
3.06 |
3.06 |
3.06 |
0.0M |
| 2024-06-10 |
3.16 |
3.18 |
3.06 |
3.06 |
0.0M |
| 2024-06-07 |
3.36 |
3.36 |
3.16 |
3.16 |
0.0M |
| 2024-06-06 |
3.42 |
3.42 |
3.32 |
3.32 |
0.0M |
| 2024-06-05 |
3.36 |
3.48 |
3.36 |
3.46 |
0.0M |
| 2024-06-04 |
3.58 |
3.58 |
3.42 |
3.44 |
0.0M |
| 2024-06-03 |
3.62 |
3.72 |
3.62 |
3.62 |
0.0M |
| 2024-05-31 |
3.68 |
3.72 |
3.64 |
3.66 |
0.0M |
| 2024-05-30 |
3.82 |
3.98 |
3.66 |
3.72 |
0.0M |
| 2024-05-29 |
3.82 |
3.98 |
3.64 |
3.74 |
0.0M |
| 2024-05-28 |
4.16 |
4.36 |
3.74 |
3.74 |
0.0M |
| 2024-05-27 |
4.04 |
4.38 |
3.98 |
4.12 |
0.0M |
| 2024-05-24 |
18.40 |
18.40 |
3.78 |
3.78 |
0.1M |
| 2024-05-23 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-05-22 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-05-21 |
10.60 |
11.00 |
10.60 |
11.00 |
0.0M |
| 2024-05-17 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-05-16 |
11.30 |
11.30 |
11.30 |
11.30 |
0.0M |
| 2024-05-15 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-05-06 |
11.00 |
11.10 |
11.00 |
11.10 |
0.0M |
| 2024-05-03 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2024-04-25 |
8.50 |
8.50 |
8.50 |
8.50 |
0.0M |
| 2024-04-24 |
9.25 |
9.25 |
9.25 |
9.25 |
0.0M |
| 2024-04-23 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2024-04-22 |
9.30 |
9.30 |
9.15 |
9.25 |
0.0M |
| 2024-04-19 |
9.25 |
9.25 |
9.20 |
9.25 |
0.0M |
| 2024-04-18 |
10.30 |
10.30 |
9.85 |
9.85 |
0.0M |
| 2024-04-05 |
10.30 |
10.70 |
10.30 |
10.70 |
0.0M |
| 2024-04-04 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-04-03 |
10.90 |
11.00 |
10.90 |
11.00 |
0.0M |
| 2024-04-02 |
11.10 |
11.10 |
10.70 |
10.70 |
0.0M |
| 2024-03-28 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-03-27 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2024-03-25 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-03-22 |
11.10 |
11.10 |
11.10 |
11.10 |
0.0M |
| 2024-03-21 |
10.70 |
10.70 |
10.60 |
10.60 |
0.0M |
| 2024-03-20 |
11.20 |
11.20 |
11.00 |
11.00 |
0.0M |
| 2024-03-18 |
10.20 |
10.40 |
10.20 |
10.40 |
0.0M |
| 2024-03-15 |
9.30 |
10.00 |
9.30 |
10.00 |
0.0M |
| 2024-03-14 |
9.60 |
9.60 |
9.60 |
9.60 |
0.0M |
| 2024-03-13 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0M |
| 2024-03-11 |
10.30 |
10.30 |
10.30 |
10.30 |
0.0M |
| 2024-03-06 |
11.60 |
11.60 |
11.60 |
11.60 |
0.0M |
| 2024-03-04 |
12.20 |
12.20 |
12.20 |
12.20 |
0.0M |
| 2024-03-01 |
12.10 |
12.10 |
12.10 |
12.10 |
0.0M |
| 2024-02-29 |
11.60 |
11.60 |
11.60 |
11.60 |
0.0M |
| 2024-02-28 |
11.90 |
12.00 |
11.90 |
12.00 |
0.0M |
| 2024-02-26 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2024-02-23 |
11.30 |
11.30 |
11.30 |
11.30 |
0.0M |
| 2024-02-22 |
11.60 |
11.60 |
11.60 |
11.60 |
0.0M |
| 2024-02-21 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0M |
| 2024-02-20 |
11.70 |
11.70 |
11.40 |
11.40 |
0.0M |
| 2024-02-19 |
11.70 |
11.90 |
11.70 |
11.90 |
0.0M |
| 2024-02-16 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-02-15 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-02-13 |
10.70 |
11.20 |
10.70 |
11.20 |
0.0M |
| 2024-02-12 |
12.30 |
12.30 |
11.20 |
11.20 |
0.0M |
| 2024-02-09 |
12.20 |
12.50 |
12.20 |
12.50 |
0.0M |
| 2024-02-08 |
12.70 |
12.70 |
12.30 |
12.30 |
0.0M |
| 2024-02-07 |
13.00 |
13.00 |
12.50 |
12.50 |
0.0M |
| 2024-02-06 |
12.90 |
12.90 |
12.90 |
12.90 |
0.0M |
| 2024-02-05 |
11.20 |
11.20 |
11.20 |
11.20 |
0.0M |
| 2024-02-02 |
11.40 |
11.40 |
11.10 |
11.20 |
0.0M |
| 2024-02-01 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2024-01-31 |
10.90 |
10.90 |
10.90 |
10.90 |
0.0M |
| 2024-01-29 |
10.90 |
11.30 |
10.90 |
11.30 |
0.0M |
| 2024-01-25 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2024-01-23 |
9.75 |
9.75 |
9.75 |
9.75 |
0.0M |
| 2024-01-22 |
10.60 |
10.60 |
9.70 |
9.70 |
0.0M |
| 2024-01-19 |
9.70 |
9.70 |
9.70 |
9.70 |
0.0M |
| 2024-01-18 |
9.90 |
9.90 |
9.85 |
9.85 |
0.0M |
| 2024-01-16 |
9.85 |
10.10 |
9.80 |
10.10 |
0.0M |
| 2024-01-12 |
10.00 |
10.10 |
10.00 |
10.10 |
0.0M |
| 2024-01-11 |
9.30 |
9.35 |
9.30 |
9.35 |
0.0M |
| 2024-01-10 |
9.30 |
9.30 |
9.30 |
9.30 |
0.0M |
| 2024-01-09 |
8.70 |
9.25 |
8.70 |
9.25 |
0.0M |
| 2024-01-08 |
8.00 |
8.00 |
8.00 |
8.00 |
0.0M |
| 2024-01-05 |
7.60 |
7.80 |
7.60 |
7.80 |
0.0M |
| 2024-01-04 |
7.65 |
7.65 |
7.55 |
7.55 |
0.0M |
| 2024-01-03 |
7.70 |
7.80 |
7.50 |
7.50 |
0.0M |
| 2024-01-02 |
7.40 |
7.40 |
7.40 |
7.40 |
0.0M |