| 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 |
10,000.00 |
11,000.00 |
10,000.00 |
11,000.00 |
0.0M |
| 2024-12-30 |
10,400.00 |
10,400.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2024-12-27 |
10,000.00 |
10,400.00 |
10,000.00 |
10,400.00 |
0.0M |
| 2024-12-26 |
10,500.00 |
10,500.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2024-12-25 |
10,800.00 |
10,800.00 |
10,000.00 |
10,500.00 |
0.0M |
| 2024-12-24 |
10,100.00 |
10,900.00 |
10,100.00 |
10,800.00 |
0.0M |
| 2024-12-23 |
10,400.00 |
10,400.00 |
10,100.00 |
10,100.00 |
0.0M |
| 2024-12-20 |
10,100.00 |
10,400.00 |
10,100.00 |
10,400.00 |
0.0M |
| 2024-12-19 |
9,800.00 |
10,100.00 |
9,800.00 |
10,100.00 |
0.0M |
| 2024-12-18 |
9,800.00 |
10,100.00 |
9,800.00 |
10,100.00 |
0.0M |
| 2024-12-17 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2024-12-16 |
9,900.00 |
9,900.00 |
9,900.00 |
9,900.00 |
0.0M |
| 2024-12-13 |
9,600.00 |
10,100.00 |
9,600.00 |
10,000.00 |
0.0M |
| 2024-12-12 |
11,300.00 |
11,300.00 |
10,200.00 |
10,400.00 |
0.0M |
| 2024-12-11 |
9,600.00 |
11,300.00 |
9,600.00 |
11,300.00 |
0.0M |
| 2024-12-10 |
9,700.00 |
10,400.00 |
9,700.00 |
10,400.00 |
0.0M |
| 2024-12-09 |
9,300.00 |
9,600.00 |
9,300.00 |
9,600.00 |
0.0M |
| 2024-12-06 |
9,900.00 |
10,100.00 |
9,900.00 |
10,100.00 |
0.0M |
| 2024-12-05 |
11,100.00 |
11,100.00 |
9,400.00 |
9,400.00 |
0.0M |
| 2024-12-04 |
9,400.00 |
10,100.00 |
8,600.00 |
10,100.00 |
0.0M |
| 2024-12-03 |
9,900.00 |
9,900.00 |
9,000.00 |
9,200.00 |
0.0M |
| 2024-12-02 |
10,600.00 |
10,600.00 |
9,600.00 |
9,800.00 |
0.0M |
| 2024-11-29 |
10,500.00 |
10,600.00 |
10,500.00 |
10,600.00 |
0.0M |
| 2024-11-28 |
10,500.00 |
10,500.00 |
10,500.00 |
10,500.00 |
0.0M |
| 2024-11-27 |
10,600.00 |
10,700.00 |
10,600.00 |
10,700.00 |
0.0M |
| 2024-11-26 |
10,300.00 |
10,600.00 |
10,300.00 |
10,600.00 |
0.0M |
| 2024-11-25 |
10,100.00 |
10,600.00 |
10,100.00 |
10,300.00 |
0.0M |
| 2024-11-22 |
9,900.00 |
10,100.00 |
9,900.00 |
10,000.00 |
0.0M |
| 2024-11-21 |
9,900.00 |
10,000.00 |
9,900.00 |
10,000.00 |
0.0M |
| 2024-11-20 |
10,800.00 |
11,000.00 |
9,600.00 |
9,600.00 |
0.0M |
| 2024-11-19 |
10,600.00 |
10,600.00 |
10,600.00 |
10,600.00 |
0.0M |
| 2024-11-18 |
12,600.00 |
12,600.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2024-11-15 |
12,600.00 |
12,600.00 |
12,600.00 |
12,600.00 |
0.0M |
| 2024-11-14 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.1M |
| 2024-11-13 |
14,000.00 |
14,000.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2024-11-12 |
13,900.00 |
14,500.00 |
13,500.00 |
14,500.00 |
0.0M |
| 2024-11-08 |
12,800.00 |
15,000.00 |
12,800.00 |
15,000.00 |
0.0M |
| 2024-11-07 |
12,900.00 |
14,200.00 |
12,900.00 |
14,200.00 |
0.0M |
| 2024-11-06 |
14,300.00 |
14,300.00 |
14,300.00 |
14,300.00 |
0.0M |
| 2024-11-05 |
11,000.00 |
13,000.00 |
11,000.00 |
13,000.00 |
0.0M |
| 2024-10-31 |
12,200.00 |
12,200.00 |
12,200.00 |
12,200.00 |
0.0M |
| 2024-10-29 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2024-10-28 |
13,600.00 |
14,900.00 |
13,600.00 |
14,900.00 |
0.0M |
| 2024-10-21 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2024-10-17 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2024-10-16 |
14,300.00 |
14,400.00 |
14,300.00 |
14,400.00 |
0.0M |
| 2024-10-14 |
13,600.00 |
14,400.00 |
13,600.00 |
14,400.00 |
0.0M |
| 2024-10-11 |
13,800.00 |
13,800.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2024-10-09 |
13,800.00 |
13,800.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2024-10-07 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2024-10-02 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-10-01 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2024-09-30 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2024-09-26 |
12,200.00 |
13,400.00 |
12,100.00 |
13,400.00 |
0.0M |
| 2024-09-25 |
12,100.00 |
12,200.00 |
12,100.00 |
12,200.00 |
0.0M |
| 2024-09-24 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2024-09-20 |
12,300.00 |
14,800.00 |
12,300.00 |
14,800.00 |
0.0M |
| 2024-09-17 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2024-09-16 |
13,600.00 |
13,600.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2024-09-13 |
10,400.00 |
12,400.00 |
10,400.00 |
12,400.00 |
0.0M |
| 2024-09-12 |
11,500.00 |
11,500.00 |
11,500.00 |
11,500.00 |
0.0M |
| 2024-09-11 |
10,800.00 |
10,800.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2024-09-09 |
10,900.00 |
10,900.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2024-09-04 |
10,900.00 |
10,900.00 |
10,900.00 |
10,900.00 |
0.0M |
| 2024-08-30 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2024-08-29 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2024-08-28 |
10,000.00 |
10,000.00 |
10,000.00 |
10,000.00 |
0.0M |
| 2024-08-27 |
11,100.00 |
11,200.00 |
10,900.00 |
11,000.00 |
0.0M |
| 2024-08-26 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2024-08-21 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2024-08-20 |
13,200.00 |
13,300.00 |
13,200.00 |
13,300.00 |
0.0M |
| 2024-08-19 |
13,300.00 |
13,300.00 |
13,300.00 |
13,300.00 |
0.0M |
| 2024-08-16 |
13,400.00 |
13,400.00 |
13,400.00 |
13,400.00 |
0.0M |
| 2024-08-15 |
13,100.00 |
13,100.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2024-08-14 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2024-08-13 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2024-08-09 |
14,100.00 |
14,100.00 |
14,100.00 |
14,100.00 |
0.0M |
| 2024-08-08 |
11,700.00 |
12,900.00 |
11,700.00 |
12,900.00 |
0.0M |
| 2024-08-07 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2024-08-02 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2024-07-31 |
14,200.00 |
14,200.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2024-07-26 |
14,200.00 |
14,200.00 |
14,200.00 |
14,200.00 |
0.0M |
| 2024-07-23 |
13,200.00 |
14,300.00 |
13,200.00 |
14,300.00 |
0.0M |
| 2024-07-22 |
13,500.00 |
14,400.00 |
13,400.00 |
14,400.00 |
0.0M |
| 2024-07-15 |
14,900.00 |
14,900.00 |
14,000.00 |
14,800.00 |
0.0M |
| 2024-07-12 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-07-11 |
14,900.00 |
14,900.00 |
13,600.00 |
14,900.00 |
0.0M |
| 2024-07-10 |
13,400.00 |
14,900.00 |
13,400.00 |
14,900.00 |
0.0M |
| 2024-07-08 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2024-07-05 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2024-07-04 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-07-03 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2024-07-02 |
14,700.00 |
14,700.00 |
14,700.00 |
14,700.00 |
0.0M |
| 2024-07-01 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2024-06-28 |
13,700.00 |
13,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2024-06-26 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-06-25 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-06-24 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2024-06-21 |
14,600.00 |
14,700.00 |
14,600.00 |
14,700.00 |
0.0M |
| 2024-06-20 |
14,500.00 |
14,600.00 |
13,600.00 |
14,600.00 |
0.0M |
| 2024-06-19 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-06-18 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-06-17 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2024-06-14 |
14,200.00 |
14,900.00 |
14,200.00 |
14,900.00 |
0.0M |
| 2024-06-13 |
13,500.00 |
14,200.00 |
13,500.00 |
14,200.00 |
0.0M |
| 2024-06-12 |
14,300.00 |
14,300.00 |
14,000.00 |
14,300.00 |
0.0M |
| 2024-06-10 |
13,600.00 |
14,300.00 |
13,500.00 |
14,300.00 |
0.0M |
| 2024-06-07 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2024-06-06 |
14,800.00 |
14,800.00 |
14,800.00 |
14,800.00 |
0.0M |
| 2024-06-05 |
14,300.00 |
15,000.00 |
14,200.00 |
15,000.00 |
0.0M |
| 2024-06-04 |
15,200.00 |
15,200.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2024-06-03 |
15,200.00 |
15,200.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2024-05-31 |
15,100.00 |
15,100.00 |
14,200.00 |
14,900.00 |
0.0M |
| 2024-05-30 |
14,100.00 |
15,100.00 |
14,100.00 |
15,100.00 |
0.0M |
| 2024-05-29 |
14,200.00 |
15,300.00 |
14,200.00 |
15,300.00 |
0.0M |
| 2024-05-28 |
15,100.00 |
15,500.00 |
15,100.00 |
15,500.00 |
0.0M |
| 2024-05-27 |
15,000.00 |
15,500.00 |
15,000.00 |
15,500.00 |
0.0M |
| 2024-05-24 |
15,100.00 |
15,100.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2024-05-23 |
16,600.00 |
16,600.00 |
16,600.00 |
16,600.00 |
0.0M |
| 2024-05-22 |
15,200.00 |
16,900.00 |
15,100.00 |
16,800.00 |
0.0M |
| 2024-05-21 |
16,200.00 |
16,200.00 |
15,500.00 |
16,200.00 |
0.0M |
| 2024-05-20 |
15,500.00 |
16,300.00 |
15,500.00 |
16,300.00 |
0.0M |
| 2024-05-17 |
15,300.00 |
16,400.00 |
15,300.00 |
16,400.00 |
0.0M |
| 2024-05-16 |
15,200.00 |
16,600.00 |
15,200.00 |
16,600.00 |
0.0M |
| 2024-05-15 |
15,500.00 |
16,400.00 |
15,500.00 |
16,400.00 |
0.0M |
| 2024-05-14 |
15,200.00 |
16,500.00 |
15,200.00 |
16,500.00 |
0.0M |
| 2024-05-13 |
15,300.00 |
16,800.00 |
15,000.00 |
16,800.00 |
0.0M |
| 2024-05-10 |
15,300.00 |
15,500.00 |
15,300.00 |
15,500.00 |
0.1M |
| 2024-05-09 |
16,000.00 |
16,200.00 |
16,000.00 |
16,200.00 |
0.0M |
| 2024-05-08 |
16,500.00 |
16,500.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2024-05-07 |
14,800.00 |
16,700.00 |
14,500.00 |
16,700.00 |
0.0M |
| 2024-05-06 |
15,500.00 |
16,000.00 |
15,100.00 |
16,000.00 |
0.0M |
| 2024-05-03 |
16,600.00 |
16,700.00 |
15,800.00 |
16,700.00 |
0.0M |
| 2024-05-02 |
16,900.00 |
17,500.00 |
16,900.00 |
17,500.00 |
0.0M |
| 2024-04-26 |
18,100.00 |
18,100.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2024-04-25 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-04-24 |
16,900.00 |
16,900.00 |
16,900.00 |
16,900.00 |
0.0M |
| 2024-04-23 |
16,900.00 |
18,700.00 |
16,900.00 |
18,700.00 |
0.0M |
| 2024-04-22 |
18,700.00 |
18,700.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2024-04-19 |
18,500.00 |
18,500.00 |
16,700.00 |
17,000.00 |
0.0M |
| 2024-04-15 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-04-12 |
18,500.00 |
18,700.00 |
18,500.00 |
18,700.00 |
0.0M |
| 2024-04-03 |
19,900.00 |
19,900.00 |
19,900.00 |
19,900.00 |
0.0M |
| 2024-04-01 |
20,000.00 |
20,000.00 |
20,000.00 |
20,000.00 |
0.0M |
| 2024-03-28 |
19,000.00 |
19,500.00 |
19,000.00 |
19,500.00 |
0.0M |
| 2024-03-27 |
19,900.00 |
19,900.00 |
19,900.00 |
19,900.00 |
0.0M |
| 2024-03-26 |
19,400.00 |
19,400.00 |
19,400.00 |
19,400.00 |
0.0M |
| 2024-03-25 |
17,000.00 |
19,400.00 |
17,000.00 |
19,400.00 |
0.0M |
| 2024-03-22 |
18,100.00 |
18,800.00 |
18,000.00 |
18,800.00 |
0.0M |
| 2024-03-21 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2024-03-20 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
0.0M |
| 2024-03-19 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-03-18 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2024-03-15 |
18,000.00 |
18,000.00 |
17,600.00 |
17,600.00 |
0.0M |
| 2024-03-14 |
18,000.00 |
18,000.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-03-13 |
17,700.00 |
19,400.00 |
17,700.00 |
19,400.00 |
0.0M |
| 2024-03-11 |
19,500.00 |
19,500.00 |
19,500.00 |
19,500.00 |
0.0M |
| 2024-03-08 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2024-03-07 |
20,800.00 |
20,800.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2024-03-06 |
21,000.00 |
21,000.00 |
21,000.00 |
21,000.00 |
0.0M |
| 2024-03-05 |
19,800.00 |
19,800.00 |
19,800.00 |
19,800.00 |
0.0M |
| 2024-03-04 |
17,000.00 |
18,500.00 |
17,000.00 |
18,500.00 |
0.0M |
| 2024-02-29 |
18,200.00 |
18,200.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2024-02-28 |
18,000.00 |
18,000.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2024-02-27 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-02-26 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-02-21 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-02-07 |
19,100.00 |
19,100.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2024-02-06 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-02-05 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-01-31 |
19,100.00 |
19,100.00 |
19,100.00 |
19,100.00 |
0.0M |
| 2024-01-29 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-01-26 |
16,100.00 |
17,000.00 |
16,100.00 |
17,000.00 |
0.0M |
| 2024-01-25 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-01-24 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2024-01-23 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-01-12 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2024-01-11 |
18,700.00 |
18,800.00 |
18,700.00 |
18,800.00 |
0.0M |
| 2024-01-10 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2024-01-09 |
18,900.00 |
18,900.00 |
18,700.00 |
18,800.00 |
0.0M |
| 2024-01-05 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2024-01-03 |
19,200.00 |
19,200.00 |
19,200.00 |
19,200.00 |
0.0M |