| 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 |
| 2023-12-26 |
19,555.00 |
19,555.00 |
19,460.00 |
19,555.00 |
0.0M |
| 2023-12-20 |
18,516.00 |
19,838.00 |
18,421.00 |
19,838.00 |
0.0M |
| 2023-12-19 |
18,516.00 |
19,649.00 |
18,421.00 |
19,649.00 |
0.0M |
| 2023-12-15 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2023-12-14 |
18,799.00 |
18,799.00 |
18,705.00 |
18,799.00 |
0.0M |
| 2023-12-08 |
18,799.00 |
20,689.00 |
18,799.00 |
20,689.00 |
0.0M |
| 2023-12-07 |
19,555.00 |
21,255.00 |
19,555.00 |
20,783.00 |
0.0M |
| 2023-12-06 |
21,728.00 |
21,728.00 |
21,728.00 |
21,728.00 |
0.0M |
| 2023-12-05 |
21,728.00 |
21,728.00 |
21,728.00 |
21,728.00 |
0.0M |
| 2023-12-04 |
18,516.00 |
19,838.00 |
18,516.00 |
19,838.00 |
0.0M |
| 2023-11-29 |
19,555.00 |
19,838.00 |
19,555.00 |
19,838.00 |
0.0M |
| 2023-11-15 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2023-11-13 |
18,610.00 |
19,366.00 |
18,610.00 |
19,366.00 |
0.0M |
| 2023-11-08 |
20,027.00 |
20,027.00 |
20,027.00 |
20,027.00 |
0.0M |
| 2023-11-02 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2023-11-01 |
18,610.00 |
18,610.00 |
18,232.00 |
18,232.00 |
0.0M |
| 2023-10-31 |
18,705.00 |
18,705.00 |
18,705.00 |
18,705.00 |
0.0M |
| 2023-10-27 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-10-25 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-10-24 |
18,610.00 |
18,799.00 |
18,610.00 |
18,799.00 |
0.0M |
| 2023-10-20 |
18,421.00 |
18,421.00 |
18,421.00 |
18,421.00 |
0.0M |
| 2023-10-17 |
18,610.00 |
18,610.00 |
18,610.00 |
18,610.00 |
0.0M |
| 2023-10-16 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-10-11 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-10-10 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-10-09 |
18,232.00 |
18,705.00 |
18,232.00 |
18,705.00 |
0.0M |
| 2023-10-05 |
18,138.00 |
18,138.00 |
18,138.00 |
18,138.00 |
0.0M |
| 2023-10-04 |
18,138.00 |
18,138.00 |
18,138.00 |
18,138.00 |
0.0M |
| 2023-10-03 |
18,138.00 |
18,138.00 |
18,138.00 |
18,138.00 |
0.0M |
| 2023-10-02 |
18,043.00 |
18,232.00 |
18,043.00 |
18,138.00 |
0.0M |
| 2023-09-29 |
18,138.00 |
18,232.00 |
17,949.00 |
17,949.00 |
0.0M |
| 2023-09-28 |
17,949.00 |
18,232.00 |
17,760.00 |
18,232.00 |
0.0M |
| 2023-09-27 |
17,949.00 |
18,327.00 |
17,949.00 |
18,327.00 |
0.0M |
| 2023-09-26 |
18,043.00 |
18,327.00 |
17,949.00 |
18,327.00 |
0.0M |
| 2023-09-25 |
17,949.00 |
18,327.00 |
17,949.00 |
18,327.00 |
0.0M |
| 2023-09-22 |
18,232.00 |
18,232.00 |
18,138.00 |
18,232.00 |
0.0M |
| 2023-09-20 |
18,138.00 |
18,799.00 |
17,477.00 |
18,799.00 |
0.0M |
| 2023-09-18 |
18,421.00 |
18,705.00 |
18,421.00 |
18,705.00 |
0.0M |
| 2023-09-15 |
18,421.00 |
18,421.00 |
18,421.00 |
18,421.00 |
0.0M |
| 2023-09-14 |
18,421.00 |
18,705.00 |
18,421.00 |
18,610.00 |
0.0M |
| 2023-09-13 |
18,138.00 |
18,138.00 |
18,138.00 |
18,138.00 |
0.0M |
| 2023-09-11 |
17,949.00 |
18,232.00 |
17,571.00 |
18,232.00 |
0.0M |
| 2023-09-08 |
18,327.00 |
18,327.00 |
18,327.00 |
18,327.00 |
0.0M |
| 2023-09-07 |
17,854.00 |
17,854.00 |
17,854.00 |
17,854.00 |
0.0M |
| 2023-09-06 |
17,949.00 |
17,949.00 |
17,949.00 |
17,949.00 |
0.0M |
| 2023-08-30 |
18,232.00 |
18,421.00 |
17,949.00 |
18,327.00 |
0.0M |
| 2023-08-29 |
18,043.00 |
18,232.00 |
17,854.00 |
18,232.00 |
0.0M |
| 2023-08-28 |
17,854.00 |
17,854.00 |
17,854.00 |
17,854.00 |
0.0M |
| 2023-08-25 |
17,949.00 |
17,949.00 |
17,949.00 |
17,949.00 |
0.0M |
| 2023-08-24 |
17,854.00 |
17,854.00 |
17,571.00 |
17,854.00 |
0.0M |
| 2023-08-22 |
17,854.00 |
17,949.00 |
17,477.00 |
17,949.00 |
0.0M |
| 2023-08-21 |
17,949.00 |
17,949.00 |
17,760.00 |
17,949.00 |
0.0M |
| 2023-08-18 |
17,571.00 |
17,949.00 |
17,382.00 |
17,949.00 |
0.0M |
| 2023-08-16 |
17,854.00 |
17,854.00 |
17,854.00 |
17,854.00 |
0.0M |
| 2023-08-15 |
17,760.00 |
17,854.00 |
17,382.00 |
17,854.00 |
0.0M |
| 2023-08-14 |
17,571.00 |
17,760.00 |
17,382.00 |
17,760.00 |
0.0M |
| 2023-08-11 |
17,854.00 |
17,854.00 |
17,477.00 |
17,854.00 |
0.0M |
| 2023-08-10 |
17,666.00 |
17,949.00 |
17,666.00 |
17,949.00 |
0.0M |
| 2023-08-09 |
17,760.00 |
17,854.00 |
17,477.00 |
17,854.00 |
0.0M |
| 2023-08-08 |
18,421.00 |
18,421.00 |
17,854.00 |
17,854.00 |
0.0M |
| 2023-08-07 |
18,516.00 |
18,516.00 |
17,949.00 |
17,949.00 |
0.0M |
| 2023-08-03 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2023-08-02 |
18,705.00 |
18,799.00 |
18,043.00 |
18,327.00 |
0.0M |
| 2023-08-01 |
18,043.00 |
18,421.00 |
17,949.00 |
18,421.00 |
0.0M |
| 2023-07-31 |
18,232.00 |
18,421.00 |
17,854.00 |
18,421.00 |
0.0M |
| 2023-07-28 |
17,949.00 |
18,421.00 |
17,949.00 |
18,421.00 |
0.0M |
| 2023-07-27 |
17,382.00 |
18,232.00 |
17,382.00 |
17,571.00 |
0.0M |
| 2023-07-26 |
17,193.00 |
17,193.00 |
17,193.00 |
17,193.00 |
0.0M |
| 2023-07-25 |
17,382.00 |
17,382.00 |
17,382.00 |
17,382.00 |
0.0M |
| 2023-07-24 |
17,382.00 |
17,382.00 |
17,288.00 |
17,382.00 |
0.0M |
| 2023-07-21 |
17,099.00 |
17,477.00 |
17,099.00 |
17,477.00 |
0.0M |
| 2023-07-20 |
17,666.00 |
17,666.00 |
17,099.00 |
17,477.00 |
0.0M |
| 2023-07-18 |
17,193.00 |
17,666.00 |
17,193.00 |
17,666.00 |
0.0M |
| 2023-07-17 |
17,193.00 |
17,288.00 |
17,193.00 |
17,288.00 |
0.0M |
| 2023-07-13 |
16,910.00 |
17,382.00 |
16,910.00 |
17,382.00 |
0.0M |
| 2023-07-12 |
16,721.00 |
16,910.00 |
16,626.00 |
16,910.00 |
0.0M |
| 2023-07-11 |
16,721.00 |
16,721.00 |
16,626.00 |
16,721.00 |
0.0M |
| 2023-06-27 |
16,910.00 |
16,910.00 |
16,910.00 |
16,910.00 |
0.0M |
| 2023-06-23 |
16,626.00 |
16,626.00 |
16,343.00 |
16,343.00 |
0.0M |
| 2023-06-21 |
16,721.00 |
16,910.00 |
16,721.00 |
16,910.00 |
0.0M |
| 2023-06-20 |
16,249.00 |
16,626.00 |
16,249.00 |
16,532.00 |
0.0M |
| 2023-06-16 |
16,343.00 |
16,343.00 |
16,343.00 |
16,343.00 |
0.0M |
| 2023-06-15 |
16,626.00 |
16,626.00 |
16,626.00 |
16,626.00 |
0.0M |
| 2023-06-14 |
17,288.00 |
17,288.00 |
16,343.00 |
16,343.00 |
0.0M |
| 2023-06-13 |
17,382.00 |
17,382.00 |
16,343.00 |
16,343.00 |
0.0M |
| 2023-06-12 |
16,910.00 |
17,382.00 |
16,343.00 |
16,343.00 |
0.0M |
| 2023-06-09 |
17,193.00 |
17,854.00 |
17,193.00 |
17,854.00 |
0.0M |
| 2023-06-08 |
17,571.00 |
18,327.00 |
17,477.00 |
17,949.00 |
0.0M |
| 2023-06-07 |
17,099.00 |
18,705.00 |
17,099.00 |
18,705.00 |
0.0M |
| 2023-06-06 |
17,014.00 |
17,193.00 |
17,014.00 |
17,193.00 |
0.0M |
| 2023-06-05 |
16,656.00 |
17,014.00 |
16,566.00 |
17,014.00 |
0.0M |
| 2023-06-02 |
17,820.00 |
17,820.00 |
17,014.00 |
17,014.00 |
0.0M |
| 2023-06-01 |
17,014.00 |
17,014.00 |
16,298.00 |
16,925.00 |
0.0M |
| 2023-05-31 |
16,566.00 |
16,566.00 |
16,298.00 |
16,298.00 |
0.0M |
| 2023-05-29 |
16,835.00 |
17,014.00 |
16,835.00 |
17,014.00 |
0.0M |
| 2023-05-25 |
16,835.00 |
16,835.00 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-05-24 |
17,014.00 |
17,014.00 |
17,014.00 |
17,014.00 |
0.0M |
| 2023-05-23 |
17,014.00 |
17,014.00 |
16,925.00 |
16,925.00 |
0.0M |
| 2023-05-22 |
16,387.00 |
16,925.00 |
16,298.00 |
16,925.00 |
0.0M |
| 2023-05-19 |
16,298.00 |
17,014.00 |
16,208.00 |
17,014.00 |
0.0M |
| 2023-05-18 |
16,208.00 |
17,014.00 |
16,208.00 |
17,014.00 |
0.0M |
| 2023-05-17 |
16,477.00 |
17,014.00 |
16,208.00 |
17,014.00 |
0.0M |
| 2023-05-16 |
17,372.00 |
17,372.00 |
17,372.00 |
17,372.00 |
0.0M |
| 2023-05-15 |
17,820.00 |
17,820.00 |
16,387.00 |
16,387.00 |
0.0M |
| 2023-05-12 |
16,745.00 |
16,745.00 |
16,298.00 |
16,298.00 |
0.0M |
| 2023-05-11 |
16,298.00 |
16,566.00 |
16,298.00 |
16,477.00 |
0.0M |
| 2023-05-10 |
16,566.00 |
16,566.00 |
16,566.00 |
16,566.00 |
0.0M |
| 2023-05-09 |
16,298.00 |
17,910.00 |
16,298.00 |
16,566.00 |
0.0M |
| 2023-05-08 |
17,104.00 |
17,104.00 |
16,298.00 |
16,298.00 |
0.0M |
| 2023-05-04 |
17,014.00 |
17,014.00 |
17,014.00 |
17,014.00 |
0.0M |
| 2023-04-28 |
15,850.00 |
15,850.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2023-04-26 |
17,014.00 |
17,014.00 |
17,014.00 |
17,014.00 |
0.0M |
| 2023-04-25 |
16,298.00 |
16,566.00 |
16,298.00 |
16,387.00 |
0.0M |
| 2023-04-24 |
17,551.00 |
17,551.00 |
16,298.00 |
16,298.00 |
0.0M |
| 2023-04-21 |
16,029.00 |
16,029.00 |
16,029.00 |
16,029.00 |
0.0M |
| 2023-04-19 |
15,671.00 |
16,029.00 |
15,671.00 |
16,029.00 |
0.0M |
| 2023-04-18 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2023-04-17 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2023-04-13 |
15,671.00 |
16,119.00 |
15,581.00 |
16,119.00 |
0.0M |
| 2023-04-12 |
16,119.00 |
16,119.00 |
16,119.00 |
16,119.00 |
0.0M |
| 2023-04-05 |
15,492.00 |
16,029.00 |
15,492.00 |
16,029.00 |
0.0M |
| 2023-03-28 |
16,119.00 |
16,119.00 |
16,119.00 |
16,119.00 |
0.0M |
| 2023-03-27 |
15,492.00 |
15,671.00 |
15,492.00 |
15,671.00 |
0.0M |
| 2023-03-24 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2023-03-23 |
15,492.00 |
15,492.00 |
15,492.00 |
15,492.00 |
0.0M |
| 2023-03-17 |
15,940.00 |
15,940.00 |
15,940.00 |
15,940.00 |
0.0M |
| 2023-03-15 |
15,850.00 |
15,850.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2023-03-14 |
15,313.00 |
15,850.00 |
15,313.00 |
15,850.00 |
0.0M |
| 2023-03-13 |
15,492.00 |
15,940.00 |
15,313.00 |
15,940.00 |
0.0M |
| 2023-03-10 |
15,940.00 |
15,940.00 |
15,940.00 |
15,940.00 |
0.0M |
| 2023-03-08 |
15,850.00 |
15,850.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2023-03-07 |
15,402.00 |
15,402.00 |
15,402.00 |
15,402.00 |
0.0M |
| 2023-03-06 |
15,313.00 |
16,119.00 |
15,313.00 |
16,119.00 |
0.0M |
| 2023-02-23 |
15,671.00 |
16,566.00 |
15,671.00 |
16,566.00 |
0.0M |
| 2023-02-22 |
16,835.00 |
16,835.00 |
16,835.00 |
16,835.00 |
0.0M |
| 2023-02-21 |
16,119.00 |
16,298.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2023-02-17 |
16,119.00 |
16,208.00 |
14,775.00 |
16,208.00 |
0.0M |
| 2023-02-16 |
15,134.00 |
16,208.00 |
14,955.00 |
16,208.00 |
0.0M |
| 2023-02-15 |
16,566.00 |
16,566.00 |
14,507.00 |
16,477.00 |
0.0M |
| 2023-02-14 |
15,581.00 |
15,581.00 |
15,223.00 |
15,223.00 |
0.0M |
| 2023-02-13 |
15,581.00 |
16,745.00 |
15,223.00 |
16,656.00 |
0.0M |
| 2023-02-10 |
16,745.00 |
16,745.00 |
14,596.00 |
16,745.00 |
0.0M |
| 2023-02-09 |
16,119.00 |
16,119.00 |
15,223.00 |
15,223.00 |
0.0M |
| 2023-02-08 |
15,671.00 |
15,940.00 |
15,671.00 |
15,940.00 |
0.0M |
| 2023-02-07 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2023-02-06 |
14,775.00 |
14,775.00 |
14,775.00 |
14,775.00 |
0.0M |
| 2023-02-03 |
15,940.00 |
16,208.00 |
15,313.00 |
15,313.00 |
0.0M |
| 2023-02-02 |
16,477.00 |
17,014.00 |
16,477.00 |
17,014.00 |
0.0M |
| 2023-02-01 |
16,477.00 |
16,477.00 |
16,477.00 |
16,477.00 |
0.0M |
| 2023-01-31 |
16,477.00 |
16,477.00 |
16,477.00 |
16,477.00 |
0.0M |
| 2023-01-30 |
16,208.00 |
16,566.00 |
16,208.00 |
16,477.00 |
0.0M |
| 2023-01-27 |
17,462.00 |
17,462.00 |
17,283.00 |
17,283.00 |
0.0M |
| 2023-01-19 |
15,940.00 |
15,940.00 |
15,940.00 |
15,940.00 |
0.0M |
| 2023-01-17 |
14,775.00 |
14,775.00 |
14,775.00 |
14,775.00 |
0.0M |
| 2023-01-16 |
14,775.00 |
14,775.00 |
14,686.00 |
14,686.00 |
0.0M |
| 2023-01-12 |
14,865.00 |
15,134.00 |
14,149.00 |
15,134.00 |
0.0M |
| 2023-01-11 |
15,402.00 |
15,492.00 |
15,402.00 |
15,492.00 |
0.0M |
| 2023-01-06 |
15,223.00 |
15,223.00 |
15,223.00 |
15,223.00 |
0.0M |
| 2023-01-05 |
14,507.00 |
16,566.00 |
14,507.00 |
16,566.00 |
0.0M |
| 2023-01-04 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |