| 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 |
42.09 |
42.57 |
40.11 |
40.19 |
0.4M |
| 2024-12-30 |
42.75 |
43.30 |
41.91 |
42.30 |
0.3M |
| 2024-12-27 |
43.04 |
43.09 |
42.12 |
42.75 |
0.4M |
| 2024-12-26 |
42.09 |
43.99 |
40.86 |
42.93 |
0.5M |
| 2024-12-25 |
42.31 |
43.69 |
41.60 |
42.00 |
0.6M |
| 2024-12-24 |
42.10 |
42.90 |
42.00 |
42.74 |
0.2M |
| 2024-12-23 |
43.55 |
43.96 |
41.60 |
42.03 |
0.5M |
| 2024-12-20 |
42.56 |
44.02 |
42.20 |
43.40 |
0.3M |
| 2024-12-19 |
42.83 |
43.46 |
42.07 |
42.56 |
0.4M |
| 2024-12-18 |
42.52 |
43.27 |
41.82 |
43.03 |
0.4M |
| 2024-12-17 |
43.38 |
44.10 |
42.70 |
43.00 |
0.7M |
| 2024-12-16 |
43.56 |
43.97 |
42.94 |
43.69 |
0.4M |
| 2024-12-13 |
44.49 |
44.73 |
43.43 |
43.56 |
0.4M |
| 2024-12-12 |
44.92 |
45.13 |
43.70 |
44.64 |
0.5M |
| 2024-12-11 |
43.74 |
45.42 |
42.83 |
45.13 |
1.0M |
| 2024-12-10 |
44.11 |
44.48 |
43.23 |
43.34 |
0.6M |
| 2024-12-09 |
42.36 |
43.50 |
42.11 |
42.75 |
0.4M |
| 2024-12-06 |
42.78 |
42.81 |
41.68 |
42.38 |
0.4M |
| 2024-12-05 |
41.55 |
43.36 |
41.39 |
42.84 |
0.5M |
| 2024-12-04 |
42.58 |
42.59 |
41.41 |
41.51 |
0.3M |
| 2024-12-03 |
42.50 |
42.92 |
41.60 |
42.28 |
0.3M |
| 2024-12-02 |
41.50 |
42.85 |
41.25 |
41.97 |
0.4M |
| 2024-11-29 |
40.27 |
41.99 |
40.08 |
41.50 |
0.4M |
| 2024-11-28 |
40.61 |
40.99 |
40.20 |
40.50 |
0.4M |
| 2024-11-27 |
39.70 |
40.89 |
38.80 |
40.61 |
0.4M |
| 2024-11-26 |
41.18 |
41.48 |
40.04 |
40.07 |
0.3M |
| 2024-11-25 |
40.61 |
41.65 |
40.05 |
41.27 |
0.4M |
| 2024-11-22 |
43.03 |
43.03 |
40.50 |
40.52 |
0.4M |
| 2024-11-21 |
43.28 |
43.58 |
42.13 |
43.03 |
0.4M |
| 2024-11-20 |
42.90 |
43.61 |
42.31 |
43.06 |
0.4M |
| 2024-11-19 |
41.68 |
43.38 |
41.20 |
42.88 |
0.4M |
| 2024-11-18 |
42.77 |
43.17 |
41.26 |
41.50 |
0.6M |
| 2024-11-15 |
43.68 |
44.19 |
42.63 |
42.77 |
0.6M |
| 2024-11-14 |
46.20 |
46.20 |
44.00 |
44.13 |
0.5M |
| 2024-11-13 |
45.01 |
46.31 |
44.11 |
46.03 |
0.8M |
| 2024-11-12 |
45.88 |
46.80 |
44.89 |
45.46 |
1.1M |
| 2024-11-11 |
42.80 |
45.77 |
42.62 |
45.45 |
1.0M |
| 2024-11-08 |
43.13 |
44.39 |
42.80 |
43.18 |
0.8M |
| 2024-11-07 |
42.96 |
43.69 |
42.50 |
42.90 |
0.9M |
| 2024-11-06 |
43.44 |
45.46 |
42.80 |
43.05 |
1.0M |
| 2024-11-05 |
42.30 |
44.70 |
41.30 |
43.43 |
1.1M |
| 2024-11-04 |
38.26 |
42.79 |
38.00 |
42.30 |
1.1M |
| 2024-11-01 |
39.79 |
40.60 |
38.11 |
38.26 |
0.6M |
| 2024-10-31 |
39.71 |
40.97 |
39.70 |
40.18 |
0.5M |
| 2024-10-30 |
40.59 |
40.59 |
39.53 |
39.92 |
0.3M |
| 2024-10-29 |
42.29 |
42.29 |
40.10 |
40.58 |
0.5M |
| 2024-10-28 |
42.30 |
42.30 |
40.50 |
42.06 |
0.4M |
| 2024-10-25 |
39.44 |
41.99 |
39.41 |
41.29 |
0.7M |
| 2024-10-24 |
39.79 |
39.79 |
38.98 |
39.28 |
0.3M |
| 2024-10-23 |
39.46 |
40.28 |
39.00 |
39.50 |
0.4M |
| 2024-10-22 |
39.81 |
40.29 |
38.97 |
39.55 |
0.4M |
| 2024-10-21 |
40.17 |
40.65 |
38.71 |
39.81 |
0.6M |
| 2024-10-18 |
36.14 |
40.85 |
36.00 |
39.05 |
1.0M |
| 2024-10-17 |
36.75 |
37.48 |
35.88 |
36.10 |
0.4M |
| 2024-10-16 |
36.10 |
37.05 |
35.80 |
36.59 |
0.3M |
| 2024-10-15 |
38.50 |
38.50 |
36.72 |
36.76 |
0.4M |
| 2024-10-14 |
37.70 |
37.99 |
36.19 |
37.99 |
0.4M |
| 2024-10-11 |
40.49 |
40.50 |
36.60 |
37.01 |
0.7M |
| 2024-10-10 |
41.75 |
42.51 |
39.12 |
40.56 |
0.7M |
| 2024-10-09 |
45.29 |
45.29 |
40.62 |
40.82 |
1.0M |
| 2024-10-08 |
49.87 |
49.87 |
43.16 |
46.85 |
1.3M |
| 2024-09-30 |
37.05 |
41.86 |
36.85 |
41.86 |
1.2M |
| 2024-09-27 |
33.03 |
35.30 |
33.03 |
35.28 |
0.3M |
| 2024-09-26 |
32.01 |
33.05 |
31.79 |
32.88 |
0.3M |
| 2024-09-25 |
31.50 |
32.41 |
31.49 |
31.95 |
0.4M |
| 2024-09-24 |
30.54 |
31.33 |
29.92 |
31.28 |
0.4M |
| 2024-09-23 |
30.66 |
31.79 |
30.13 |
30.22 |
0.3M |
| 2024-09-20 |
30.86 |
31.46 |
30.53 |
30.65 |
0.1M |
| 2024-09-19 |
30.52 |
31.30 |
30.30 |
31.04 |
0.2M |
| 2024-09-18 |
30.73 |
31.16 |
29.81 |
30.38 |
0.3M |
| 2024-09-13 |
31.91 |
31.92 |
30.85 |
30.86 |
0.2M |
| 2024-09-12 |
31.64 |
32.05 |
31.35 |
31.86 |
0.2M |
| 2024-09-11 |
31.20 |
31.99 |
31.10 |
31.51 |
0.1M |
| 2024-09-10 |
31.13 |
31.75 |
30.88 |
31.66 |
0.1M |
| 2024-09-09 |
31.62 |
32.08 |
31.02 |
31.02 |
0.2M |
| 2024-09-06 |
32.36 |
32.43 |
31.10 |
31.30 |
0.3M |
| 2024-09-05 |
32.18 |
32.72 |
32.05 |
32.17 |
0.1M |
| 2024-09-04 |
31.96 |
32.60 |
31.96 |
32.18 |
0.2M |
| 2024-09-03 |
32.21 |
32.85 |
31.84 |
32.21 |
0.2M |
| 2024-09-02 |
33.05 |
33.05 |
32.02 |
32.02 |
0.1M |
| 2024-08-30 |
32.70 |
32.95 |
31.90 |
32.47 |
0.2M |
| 2024-08-29 |
30.94 |
32.37 |
30.94 |
32.21 |
0.2M |
| 2024-08-28 |
31.00 |
31.57 |
30.68 |
31.21 |
0.1M |
| 2024-08-27 |
31.80 |
31.80 |
30.85 |
31.00 |
0.1M |
| 2024-08-26 |
31.20 |
31.83 |
31.02 |
31.46 |
0.1M |
| 2024-08-23 |
30.80 |
31.38 |
30.61 |
31.25 |
0.2M |
| 2024-08-22 |
31.88 |
31.90 |
31.03 |
31.03 |
0.2M |
| 2024-08-21 |
31.77 |
32.52 |
31.40 |
31.52 |
0.2M |
| 2024-08-20 |
32.27 |
32.72 |
31.56 |
31.72 |
0.2M |
| 2024-08-19 |
33.37 |
33.52 |
32.60 |
32.63 |
0.2M |
| 2024-08-16 |
33.60 |
33.92 |
33.27 |
33.40 |
0.1M |
| 2024-08-15 |
33.84 |
34.34 |
33.20 |
33.55 |
0.3M |
| 2024-08-14 |
34.50 |
34.50 |
33.84 |
33.84 |
0.1M |
| 2024-08-13 |
34.40 |
34.60 |
33.83 |
34.29 |
0.2M |
| 2024-08-12 |
34.47 |
34.80 |
34.21 |
34.27 |
0.4M |
| 2024-08-09 |
34.72 |
35.03 |
34.37 |
34.37 |
0.2M |
| 2024-08-08 |
35.01 |
35.03 |
34.19 |
34.55 |
0.3M |
| 2024-08-07 |
35.33 |
35.55 |
35.00 |
35.17 |
0.2M |
| 2024-08-06 |
35.26 |
35.71 |
34.46 |
35.50 |
0.3M |
| 2024-08-05 |
35.70 |
36.00 |
34.38 |
34.38 |
0.3M |
| 2024-08-02 |
36.59 |
36.88 |
35.72 |
35.72 |
0.3M |
| 2024-08-01 |
37.26 |
37.51 |
36.21 |
36.80 |
0.4M |
| 2024-07-31 |
36.29 |
37.50 |
35.99 |
37.25 |
0.3M |
| 2024-07-30 |
36.10 |
36.78 |
35.63 |
36.23 |
0.2M |
| 2024-07-29 |
37.00 |
37.02 |
35.96 |
36.11 |
0.2M |
| 2024-07-26 |
36.66 |
37.49 |
36.40 |
36.99 |
0.2M |
| 2024-07-25 |
35.52 |
36.72 |
35.32 |
36.40 |
0.2M |
| 2024-07-24 |
36.60 |
36.84 |
35.50 |
36.00 |
0.3M |
| 2024-07-23 |
37.71 |
38.00 |
36.64 |
36.86 |
0.2M |
| 2024-07-22 |
38.12 |
38.78 |
37.55 |
37.82 |
0.2M |
| 2024-07-19 |
37.14 |
38.49 |
37.10 |
38.02 |
0.2M |
| 2024-07-18 |
38.00 |
38.00 |
36.93 |
37.29 |
0.2M |
| 2024-07-17 |
38.28 |
38.66 |
37.91 |
38.02 |
0.2M |
| 2024-07-16 |
38.00 |
38.88 |
37.85 |
38.48 |
0.2M |
| 2024-07-15 |
39.80 |
39.80 |
38.26 |
38.27 |
0.2M |
| 2024-07-12 |
39.81 |
40.07 |
39.24 |
39.80 |
0.2M |
| 2024-07-11 |
38.52 |
39.75 |
38.52 |
39.69 |
0.3M |
| 2024-07-10 |
37.90 |
39.19 |
37.71 |
38.11 |
0.2M |
| 2024-07-09 |
36.23 |
37.99 |
36.23 |
37.80 |
0.3M |
| 2024-07-08 |
37.60 |
38.25 |
36.20 |
36.50 |
0.3M |
| 2024-07-05 |
38.13 |
38.65 |
37.23 |
38.13 |
0.3M |
| 2024-07-04 |
39.50 |
40.29 |
38.02 |
38.13 |
0.3M |
| 2024-07-03 |
40.00 |
40.30 |
39.50 |
39.80 |
0.2M |
| 2024-07-02 |
40.80 |
41.00 |
40.00 |
40.04 |
0.2M |
| 2024-07-01 |
40.88 |
41.47 |
40.05 |
40.65 |
0.2M |
| 2024-06-28 |
40.30 |
41.68 |
40.19 |
40.80 |
0.2M |
| 2024-06-27 |
41.26 |
41.50 |
40.10 |
40.32 |
0.2M |
| 2024-06-26 |
40.43 |
41.49 |
39.80 |
41.45 |
0.2M |
| 2024-06-25 |
41.11 |
41.69 |
40.17 |
40.55 |
0.3M |
| 2024-06-24 |
43.55 |
43.57 |
41.05 |
41.15 |
0.8M |
| 2024-06-21 |
45.41 |
46.46 |
43.88 |
43.98 |
1.0M |
| 2024-06-20 |
43.02 |
45.96 |
42.20 |
45.14 |
1.2M |
| 2024-06-19 |
44.80 |
44.80 |
43.00 |
43.01 |
0.4M |
| 2024-06-18 |
43.48 |
44.97 |
43.42 |
44.41 |
0.4M |
| 2024-06-17 |
43.75 |
44.00 |
43.12 |
43.48 |
0.3M |
| 2024-06-14 |
44.96 |
44.96 |
43.21 |
43.51 |
0.6M |
| 2024-06-13 |
43.99 |
45.50 |
43.30 |
44.97 |
0.9M |
| 2024-06-12 |
44.00 |
45.00 |
43.80 |
44.35 |
0.8M |
| 2024-06-11 |
44.77 |
45.00 |
43.08 |
44.06 |
0.7M |
| 2024-06-07 |
45.60 |
45.68 |
44.00 |
44.86 |
0.7M |
| 2024-06-06 |
47.68 |
47.70 |
44.51 |
45.60 |
1.4M |
| 2024-06-05 |
54.08 |
54.08 |
47.01 |
48.05 |
2.6M |
| 2024-06-04 |
52.60 |
56.01 |
51.20 |
54.08 |
1.8M |
| 2024-06-03 |
51.30 |
54.17 |
51.20 |
52.95 |
1.4M |
| 2024-05-31 |
47.88 |
52.94 |
47.88 |
52.15 |
1.2M |
| 2024-05-30 |
48.80 |
48.82 |
47.60 |
47.88 |
0.3M |
| 2024-05-29 |
49.01 |
49.47 |
48.52 |
48.80 |
0.3M |
| 2024-05-28 |
47.90 |
49.80 |
47.47 |
49.01 |
0.7M |
| 2024-05-27 |
47.10 |
47.74 |
46.04 |
47.70 |
0.4M |
| 2024-05-24 |
47.58 |
48.11 |
46.28 |
46.40 |
0.7M |
| 2024-05-23 |
49.85 |
50.36 |
47.88 |
48.11 |
1.3M |
| 2024-05-22 |
49.55 |
50.98 |
49.22 |
49.91 |
1.3M |
| 2024-05-21 |
50.74 |
50.74 |
48.51 |
49.72 |
1.0M |
| 2024-05-20 |
50.25 |
52.85 |
49.96 |
50.63 |
2.0M |
| 2024-05-17 |
49.78 |
51.19 |
49.50 |
50.26 |
1.4M |
| 2024-05-16 |
50.45 |
51.88 |
48.05 |
50.66 |
2.0M |
| 2024-05-15 |
51.55 |
53.50 |
50.50 |
50.66 |
2.7M |
| 2024-05-14 |
47.75 |
51.88 |
47.08 |
51.62 |
2.1M |
| 2024-05-13 |
45.22 |
48.18 |
44.01 |
47.80 |
1.3M |
| 2024-05-10 |
48.31 |
48.31 |
45.68 |
45.70 |
1.0M |
| 2024-05-09 |
46.83 |
48.80 |
46.63 |
48.00 |
0.9M |
| 2024-05-08 |
48.35 |
48.45 |
46.50 |
46.70 |
0.8M |
| 2024-05-07 |
48.21 |
48.98 |
47.60 |
48.45 |
0.8M |
| 2024-05-06 |
46.93 |
50.47 |
46.93 |
48.67 |
1.3M |
| 2024-04-30 |
50.60 |
50.71 |
46.40 |
46.65 |
1.6M |
| 2024-04-29 |
50.60 |
52.92 |
50.57 |
52.85 |
0.5M |
| 2024-04-26 |
49.39 |
51.88 |
49.27 |
50.56 |
0.4M |
| 2024-04-25 |
49.93 |
50.17 |
48.81 |
49.51 |
0.3M |
| 2024-04-24 |
47.59 |
49.92 |
46.46 |
49.68 |
0.6M |
| 2024-04-23 |
46.19 |
47.58 |
46.11 |
46.84 |
0.3M |
| 2024-04-22 |
46.47 |
47.88 |
44.95 |
46.40 |
0.3M |
| 2024-04-19 |
48.79 |
48.79 |
46.70 |
47.15 |
0.4M |
| 2024-04-18 |
48.01 |
49.90 |
46.59 |
48.79 |
0.5M |
| 2024-04-17 |
44.90 |
48.69 |
44.90 |
47.23 |
0.4M |
| 2024-04-16 |
46.01 |
46.97 |
42.82 |
44.90 |
0.8M |
| 2024-04-15 |
50.84 |
52.14 |
46.00 |
47.00 |
0.9M |
| 2024-04-12 |
52.38 |
54.00 |
51.51 |
51.69 |
0.3M |
| 2024-04-11 |
51.34 |
53.80 |
51.34 |
52.60 |
0.5M |
| 2024-04-10 |
54.99 |
54.99 |
51.80 |
52.19 |
0.6M |
| 2024-04-09 |
54.04 |
54.98 |
53.23 |
54.95 |
0.4M |
| 2024-04-08 |
54.68 |
54.99 |
53.40 |
53.53 |
0.6M |
| 2024-04-03 |
55.22 |
55.73 |
54.01 |
54.83 |
0.5M |
| 2024-04-02 |
57.33 |
57.47 |
55.40 |
55.78 |
0.9M |
| 2024-04-01 |
54.90 |
59.31 |
54.00 |
57.56 |
0.9M |
| 2024-03-29 |
55.68 |
55.70 |
53.32 |
54.26 |
0.5M |
| 2024-03-28 |
53.08 |
55.58 |
53.07 |
54.71 |
0.6M |
| 2024-03-27 |
57.75 |
57.97 |
53.01 |
53.01 |
0.9M |
| 2024-03-26 |
53.32 |
60.05 |
53.32 |
58.30 |
1.3M |
| 2024-03-25 |
55.16 |
55.95 |
53.21 |
53.32 |
0.6M |
| 2024-03-22 |
56.59 |
57.09 |
54.70 |
55.26 |
0.9M |
| 2024-03-21 |
58.31 |
58.80 |
56.30 |
57.00 |
1.0M |
| 2024-03-20 |
56.02 |
58.98 |
55.13 |
58.85 |
0.9M |
| 2024-03-19 |
56.05 |
57.46 |
55.49 |
56.03 |
0.6M |
| 2024-03-18 |
55.59 |
56.51 |
54.83 |
56.05 |
0.7M |
| 2024-03-15 |
53.50 |
56.00 |
53.00 |
55.59 |
0.7M |
| 2024-03-14 |
54.59 |
55.19 |
53.00 |
54.05 |
0.6M |
| 2024-03-13 |
54.40 |
55.50 |
53.78 |
54.65 |
0.6M |
| 2024-03-12 |
53.00 |
54.69 |
52.68 |
54.13 |
0.7M |
| 2024-03-11 |
49.96 |
52.50 |
49.95 |
52.37 |
0.6M |
| 2024-03-08 |
49.78 |
50.71 |
48.92 |
49.75 |
0.4M |
| 2024-03-07 |
51.05 |
52.16 |
49.61 |
49.78 |
0.8M |
| 2024-03-06 |
50.75 |
52.00 |
49.60 |
51.26 |
0.7M |
| 2024-03-05 |
52.30 |
52.30 |
49.70 |
50.90 |
0.9M |
| 2024-03-04 |
54.50 |
54.92 |
51.00 |
52.52 |
1.0M |
| 2024-03-01 |
52.70 |
55.39 |
52.48 |
54.79 |
0.9M |
| 2024-02-29 |
49.52 |
52.58 |
49.29 |
52.22 |
0.9M |
| 2024-02-28 |
56.77 |
58.64 |
49.91 |
50.05 |
1.4M |
| 2024-02-27 |
53.38 |
57.50 |
53.38 |
56.49 |
1.0M |
| 2024-02-26 |
54.52 |
55.19 |
52.31 |
53.30 |
1.0M |
| 2024-02-23 |
51.40 |
53.37 |
50.87 |
53.31 |
0.6M |
| 2024-02-22 |
50.79 |
51.19 |
49.44 |
51.00 |
0.4M |
| 2024-02-21 |
47.25 |
51.96 |
47.23 |
49.64 |
0.6M |
| 2024-02-20 |
48.14 |
48.50 |
46.50 |
48.29 |
0.5M |
| 2024-02-19 |
48.00 |
50.20 |
47.00 |
48.46 |
0.9M |
| 2024-02-08 |
40.00 |
47.86 |
38.88 |
47.21 |
1.3M |
| 2024-02-07 |
43.43 |
43.87 |
40.03 |
40.33 |
1.4M |
| 2024-02-06 |
42.80 |
45.48 |
39.75 |
44.08 |
1.1M |
| 2024-02-05 |
48.95 |
48.95 |
41.15 |
43.00 |
1.2M |
| 2024-02-02 |
52.83 |
53.45 |
46.38 |
49.00 |
0.9M |
| 2024-02-01 |
54.00 |
55.00 |
51.94 |
52.67 |
0.6M |
| 2024-01-31 |
58.00 |
60.30 |
53.98 |
53.98 |
1.3M |
| 2024-01-30 |
59.32 |
60.24 |
58.19 |
59.05 |
0.4M |
| 2024-01-29 |
62.07 |
63.08 |
59.40 |
59.50 |
0.5M |
| 2024-01-26 |
65.19 |
65.19 |
61.62 |
61.95 |
0.5M |
| 2024-01-25 |
60.66 |
63.38 |
59.63 |
63.00 |
0.5M |
| 2024-01-24 |
61.80 |
62.32 |
58.57 |
61.25 |
0.5M |
| 2024-01-23 |
61.99 |
63.17 |
58.06 |
61.20 |
0.5M |
| 2024-01-22 |
66.25 |
66.58 |
60.71 |
61.99 |
0.6M |
| 2024-01-19 |
68.44 |
68.44 |
64.88 |
65.54 |
0.7M |
| 2024-01-18 |
68.00 |
68.80 |
65.80 |
68.34 |
0.5M |
| 2024-01-17 |
70.00 |
70.85 |
68.10 |
68.24 |
0.4M |
| 2024-01-16 |
71.16 |
71.60 |
69.36 |
70.85 |
0.4M |
| 2024-01-15 |
72.00 |
72.75 |
70.94 |
71.40 |
0.4M |
| 2024-01-12 |
73.60 |
74.13 |
72.20 |
72.39 |
0.3M |
| 2024-01-11 |
73.27 |
74.37 |
72.23 |
73.80 |
0.3M |
| 2024-01-10 |
73.01 |
74.85 |
71.68 |
73.24 |
0.4M |
| 2024-01-09 |
72.81 |
74.03 |
71.60 |
73.07 |
0.6M |
| 2024-01-08 |
75.01 |
76.03 |
72.01 |
72.84 |
0.5M |
| 2024-01-05 |
77.40 |
78.87 |
74.97 |
75.69 |
0.4M |
| 2024-01-04 |
77.20 |
79.29 |
76.40 |
77.50 |
0.4M |
| 2024-01-03 |
79.78 |
80.19 |
77.08 |
77.64 |
0.4M |
| 2024-01-02 |
82.21 |
82.21 |
79.70 |
79.78 |
0.3M |