| 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 |
19,000.00 |
19,000.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2024-12-27 |
19,000.00 |
19,000.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2024-12-26 |
19,900.00 |
19,900.00 |
19,100.00 |
19,100.00 |
0.0M |
| 2024-12-25 |
19,100.00 |
19,200.00 |
18,900.00 |
19,100.00 |
0.0M |
| 2024-12-24 |
18,700.00 |
18,700.00 |
18,500.00 |
18,600.00 |
0.0M |
| 2024-12-16 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2024-12-12 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2024-12-05 |
19,200.00 |
19,200.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2024-12-02 |
19,700.00 |
19,700.00 |
19,700.00 |
19,700.00 |
0.0M |
| 2024-11-28 |
20,800.00 |
20,800.00 |
17,600.00 |
19,700.00 |
0.0M |
| 2024-11-22 |
19,300.00 |
19,300.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2024-11-21 |
19,000.00 |
19,000.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2024-11-19 |
19,200.00 |
19,300.00 |
19,200.00 |
19,300.00 |
0.0M |
| 2024-11-13 |
19,400.00 |
19,400.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-11-11 |
20,100.00 |
20,100.00 |
20,100.00 |
20,100.00 |
0.0M |
| 2024-11-06 |
19,300.00 |
19,300.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2024-11-05 |
18,600.00 |
19,000.00 |
18,600.00 |
19,000.00 |
0.0M |
| 2024-10-31 |
18,200.00 |
19,000.00 |
18,200.00 |
19,000.00 |
0.0M |
| 2024-10-21 |
18,200.00 |
19,800.00 |
17,500.00 |
19,800.00 |
0.0M |
| 2024-10-16 |
19,000.00 |
19,100.00 |
19,000.00 |
19,100.00 |
0.0M |
| 2024-10-11 |
18,100.00 |
19,100.00 |
18,100.00 |
19,100.00 |
0.0M |
| 2024-10-09 |
18,000.00 |
19,600.00 |
18,000.00 |
19,600.00 |
0.0M |
| 2024-10-03 |
19,000.00 |
19,000.00 |
18,300.00 |
18,800.00 |
0.0M |
| 2024-10-01 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2024-09-30 |
19,000.00 |
19,600.00 |
19,000.00 |
19,600.00 |
0.0M |
| 2024-09-27 |
18,900.00 |
19,400.00 |
18,900.00 |
19,000.00 |
0.0M |
| 2024-09-26 |
19,200.00 |
19,200.00 |
18,900.00 |
18,900.00 |
0.0M |
| 2024-09-24 |
19,200.00 |
19,200.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2024-09-23 |
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
0.0M |
| 2024-09-20 |
19,500.00 |
19,500.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2024-09-19 |
19,200.00 |
19,200.00 |
19,100.00 |
19,200.00 |
0.0M |
| 2024-09-18 |
18,000.00 |
19,300.00 |
18,000.00 |
19,300.00 |
0.0M |
| 2024-09-17 |
19,400.00 |
19,400.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-09-12 |
19,400.00 |
19,400.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-09-10 |
19,400.00 |
19,400.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-09-06 |
19,000.00 |
19,500.00 |
19,000.00 |
19,400.00 |
0.0M |
| 2024-09-05 |
19,300.00 |
19,500.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2024-09-04 |
19,200.00 |
19,300.00 |
19,200.00 |
19,300.00 |
0.0M |
| 2024-08-30 |
19,200.00 |
19,200.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2024-08-29 |
19,000.00 |
19,500.00 |
18,800.00 |
18,900.00 |
0.0M |
| 2024-08-27 |
19,100.00 |
19,800.00 |
19,100.00 |
19,800.00 |
0.0M |
| 2024-08-26 |
19,400.00 |
19,900.00 |
19,000.00 |
19,100.00 |
0.0M |
| 2024-08-22 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2024-08-21 |
20,100.00 |
20,100.00 |
20,100.00 |
20,100.00 |
0.0M |
| 2024-08-16 |
21,500.00 |
21,500.00 |
21,500.00 |
21,500.00 |
0.0M |
| 2024-08-15 |
20,000.00 |
20,000.00 |
19,600.00 |
19,600.00 |
0.0M |
| 2024-08-12 |
20,400.00 |
21,400.00 |
20,400.00 |
21,400.00 |
0.0M |
| 2024-08-07 |
20,400.00 |
20,400.00 |
20,400.00 |
20,400.00 |
0.0M |
| 2024-08-05 |
20,300.00 |
20,300.00 |
19,500.00 |
20,300.00 |
0.0M |
| 2024-08-02 |
20,300.00 |
20,300.00 |
20,300.00 |
20,300.00 |
0.0M |
| 2024-08-01 |
20,100.00 |
21,100.00 |
19,800.00 |
19,800.00 |
0.0M |
| 2024-07-29 |
20,300.00 |
21,200.00 |
20,300.00 |
21,200.00 |
0.0M |
| 2024-07-19 |
21,500.00 |
21,500.00 |
21,500.00 |
21,500.00 |
0.0M |
| 2024-07-18 |
21,500.00 |
21,500.00 |
21,000.00 |
21,500.00 |
0.0M |
| 2024-07-17 |
21,600.00 |
21,600.00 |
21,600.00 |
21,600.00 |
0.0M |
| 2024-07-16 |
21,400.00 |
21,600.00 |
21,400.00 |
21,500.00 |
0.0M |
| 2024-07-12 |
21,000.00 |
21,100.00 |
21,000.00 |
21,100.00 |
0.0M |
| 2024-07-11 |
21,200.00 |
21,300.00 |
21,000.00 |
21,000.00 |
0.0M |
| 2024-07-09 |
21,100.00 |
21,400.00 |
21,100.00 |
21,100.00 |
0.0M |
| 2024-07-05 |
20,100.00 |
21,500.00 |
20,100.00 |
21,500.00 |
0.0M |
| 2024-07-04 |
21,400.00 |
21,400.00 |
21,400.00 |
21,400.00 |
0.0M |
| 2024-07-03 |
21,400.00 |
21,400.00 |
21,400.00 |
21,400.00 |
0.0M |
| 2024-07-02 |
21,200.00 |
21,600.00 |
21,200.00 |
21,400.00 |
0.0M |
| 2024-07-01 |
20,700.00 |
21,200.00 |
20,700.00 |
21,200.00 |
0.0M |
| 2024-06-28 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2024-06-27 |
20,700.00 |
21,700.00 |
20,700.00 |
20,700.00 |
0.0M |
| 2024-06-26 |
21,500.00 |
21,500.00 |
21,400.00 |
21,500.00 |
0.0M |
| 2024-06-25 |
21,600.00 |
21,600.00 |
20,700.00 |
21,500.00 |
0.0M |
| 2024-06-24 |
21,600.00 |
21,700.00 |
21,500.00 |
21,700.00 |
0.0M |
| 2024-06-21 |
22,200.00 |
22,389.00 |
21,728.00 |
22,200.00 |
0.0M |
| 2024-06-20 |
21,633.00 |
22,294.00 |
21,066.00 |
22,294.00 |
0.0M |
| 2024-06-19 |
20,783.00 |
21,066.00 |
20,594.00 |
21,066.00 |
0.0M |
| 2024-06-18 |
21,539.00 |
21,539.00 |
20,027.00 |
20,877.00 |
0.0M |
| 2024-06-17 |
21,161.00 |
21,633.00 |
19,649.00 |
21,539.00 |
0.0M |
| 2024-06-14 |
19,933.00 |
22,106.00 |
19,933.00 |
21,066.00 |
0.0M |
| 2024-06-12 |
21,728.00 |
22,578.00 |
21,728.00 |
21,728.00 |
0.0M |
| 2024-06-11 |
20,783.00 |
22,200.00 |
20,783.00 |
21,728.00 |
0.0M |
| 2024-06-10 |
20,783.00 |
20,783.00 |
20,689.00 |
20,689.00 |
0.0M |
| 2024-06-07 |
21,066.00 |
21,444.00 |
20,689.00 |
20,783.00 |
0.0M |
| 2024-06-06 |
21,255.00 |
21,539.00 |
20,783.00 |
21,066.00 |
0.0M |
| 2024-06-05 |
21,728.00 |
21,728.00 |
21,255.00 |
21,255.00 |
0.0M |
| 2024-06-04 |
20,122.00 |
20,783.00 |
20,027.00 |
20,783.00 |
0.0M |
| 2024-06-03 |
20,311.00 |
20,783.00 |
20,311.00 |
20,783.00 |
0.0M |
| 2024-05-31 |
19,744.00 |
20,027.00 |
19,744.00 |
20,027.00 |
0.0M |
| 2024-05-30 |
19,744.00 |
19,744.00 |
19,460.00 |
19,460.00 |
0.0M |
| 2024-05-29 |
19,271.00 |
19,744.00 |
19,271.00 |
19,460.00 |
0.0M |
| 2024-05-28 |
19,177.00 |
19,649.00 |
19,083.00 |
19,649.00 |
0.0M |
| 2024-05-27 |
19,744.00 |
19,838.00 |
19,271.00 |
19,838.00 |
0.0M |
| 2024-05-24 |
19,933.00 |
19,933.00 |
19,933.00 |
19,933.00 |
0.0M |
| 2024-05-23 |
19,933.00 |
19,933.00 |
19,933.00 |
19,933.00 |
0.0M |
| 2024-05-22 |
18,988.00 |
20,216.00 |
18,894.00 |
20,122.00 |
0.0M |
| 2024-05-21 |
19,083.00 |
20,311.00 |
19,083.00 |
20,311.00 |
0.0M |
| 2024-05-16 |
18,988.00 |
20,311.00 |
18,988.00 |
20,311.00 |
0.0M |
| 2024-05-10 |
20,594.00 |
20,594.00 |
20,405.00 |
20,405.00 |
0.0M |
| 2024-05-09 |
19,555.00 |
20,689.00 |
19,555.00 |
20,689.00 |
0.0M |
| 2024-05-08 |
19,555.00 |
19,555.00 |
19,555.00 |
19,555.00 |
0.0M |
| 2024-05-07 |
19,555.00 |
19,555.00 |
19,555.00 |
19,555.00 |
0.0M |
| 2024-04-26 |
18,232.00 |
19,838.00 |
17,949.00 |
19,838.00 |
0.0M |
| 2024-04-25 |
18,894.00 |
19,838.00 |
18,610.00 |
19,744.00 |
0.0M |
| 2024-04-22 |
19,649.00 |
20,311.00 |
19,649.00 |
20,311.00 |
0.0M |
| 2024-04-19 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2024-04-17 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2024-04-16 |
19,177.00 |
19,460.00 |
19,177.00 |
19,460.00 |
0.0M |
| 2024-04-15 |
19,649.00 |
19,649.00 |
19,649.00 |
19,649.00 |
0.0M |
| 2024-04-10 |
19,744.00 |
19,744.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2024-04-08 |
19,649.00 |
19,838.00 |
19,649.00 |
19,838.00 |
0.0M |
| 2024-04-04 |
19,177.00 |
19,838.00 |
19,083.00 |
19,838.00 |
0.0M |
| 2024-04-03 |
20,311.00 |
20,311.00 |
19,177.00 |
19,177.00 |
0.0M |
| 2024-04-02 |
20,216.00 |
20,311.00 |
20,216.00 |
20,311.00 |
0.0M |
| 2024-04-01 |
20,311.00 |
20,405.00 |
20,311.00 |
20,311.00 |
0.0M |
| 2024-03-29 |
19,838.00 |
21,822.00 |
19,838.00 |
20,311.00 |
0.0M |
| 2024-03-28 |
19,838.00 |
19,838.00 |
19,838.00 |
19,838.00 |
0.0M |
| 2024-03-26 |
18,988.00 |
19,838.00 |
18,988.00 |
19,838.00 |
0.0M |
| 2024-03-25 |
18,988.00 |
18,988.00 |
18,988.00 |
18,988.00 |
0.0M |
| 2024-03-22 |
19,366.00 |
19,366.00 |
18,894.00 |
19,366.00 |
0.0M |
| 2024-03-21 |
19,271.00 |
19,649.00 |
19,271.00 |
19,649.00 |
0.0M |
| 2024-03-20 |
19,366.00 |
19,366.00 |
19,366.00 |
19,366.00 |
0.0M |
| 2024-03-15 |
19,555.00 |
19,555.00 |
19,366.00 |
19,366.00 |
0.0M |
| 2024-03-14 |
21,350.00 |
21,350.00 |
19,366.00 |
19,366.00 |
0.0M |
| 2024-03-13 |
19,271.00 |
19,460.00 |
19,271.00 |
19,460.00 |
0.0M |
| 2024-03-12 |
20,594.00 |
20,594.00 |
19,177.00 |
19,177.00 |
0.0M |
| 2024-03-11 |
19,083.00 |
19,083.00 |
19,083.00 |
19,083.00 |
0.0M |
| 2024-03-08 |
19,271.00 |
19,271.00 |
19,271.00 |
19,271.00 |
0.0M |
| 2024-03-07 |
19,838.00 |
19,838.00 |
19,744.00 |
19,744.00 |
0.0M |
| 2024-03-06 |
21,917.00 |
21,917.00 |
21,917.00 |
21,917.00 |
0.0M |
| 2024-03-05 |
20,405.00 |
20,405.00 |
19,933.00 |
19,933.00 |
0.0M |
| 2024-03-04 |
19,838.00 |
19,838.00 |
19,838.00 |
19,838.00 |
0.0M |
| 2024-03-01 |
18,894.00 |
18,988.00 |
18,894.00 |
18,988.00 |
0.0M |
| 2024-02-29 |
18,799.00 |
18,894.00 |
18,799.00 |
18,894.00 |
0.0M |
| 2024-02-28 |
18,799.00 |
18,894.00 |
18,610.00 |
18,894.00 |
0.0M |
| 2024-02-27 |
18,799.00 |
18,894.00 |
18,799.00 |
18,894.00 |
0.0M |
| 2024-02-26 |
18,705.00 |
18,799.00 |
18,705.00 |
18,799.00 |
0.0M |
| 2024-02-23 |
18,610.00 |
18,799.00 |
18,610.00 |
18,705.00 |
0.0M |
| 2024-02-22 |
18,799.00 |
18,799.00 |
18,799.00 |
18,799.00 |
0.0M |
| 2024-02-21 |
18,894.00 |
18,894.00 |
18,610.00 |
18,894.00 |
0.0M |
| 2024-02-20 |
18,610.00 |
18,610.00 |
18,610.00 |
18,610.00 |
0.0M |
| 2024-02-19 |
18,894.00 |
18,894.00 |
18,705.00 |
18,894.00 |
0.0M |
| 2024-02-16 |
18,894.00 |
20,311.00 |
18,894.00 |
18,894.00 |
0.0M |
| 2024-02-07 |
18,705.00 |
18,894.00 |
18,516.00 |
18,894.00 |
0.0M |
| 2024-02-06 |
18,894.00 |
18,894.00 |
18,894.00 |
18,894.00 |
0.0M |
| 2024-02-05 |
19,083.00 |
20,972.00 |
18,610.00 |
18,894.00 |
0.0M |
| 2024-01-31 |
19,083.00 |
19,083.00 |
19,083.00 |
19,083.00 |
0.0M |
| 2024-01-30 |
18,894.00 |
19,083.00 |
18,894.00 |
19,083.00 |
0.0M |
| 2024-01-29 |
19,366.00 |
19,366.00 |
19,366.00 |
19,366.00 |
0.0M |
| 2024-01-24 |
18,516.00 |
19,366.00 |
18,516.00 |
19,366.00 |
0.0M |
| 2024-01-23 |
19,460.00 |
19,460.00 |
18,516.00 |
19,460.00 |
0.0M |
| 2024-01-17 |
18,894.00 |
18,894.00 |
18,894.00 |
18,894.00 |
0.0M |
| 2024-01-16 |
18,894.00 |
18,894.00 |
18,894.00 |
18,894.00 |
0.0M |
| 2024-01-15 |
18,894.00 |
18,894.00 |
18,705.00 |
18,894.00 |
0.0M |
| 2024-01-12 |
18,610.00 |
18,705.00 |
18,610.00 |
18,705.00 |
0.0M |
| 2024-01-11 |
18,610.00 |
18,610.00 |
18,516.00 |
18,516.00 |
0.0M |
| 2024-01-09 |
18,610.00 |
19,555.00 |
18,516.00 |
19,555.00 |
0.0M |
| 2024-01-05 |
19,366.00 |
19,555.00 |
19,366.00 |
19,555.00 |
0.0M |
| 2024-01-04 |
19,460.00 |
19,555.00 |
19,460.00 |
19,555.00 |
0.0M |