| 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 |
12.50 |
12.59 |
12.25 |
12.37 |
0.2M |
| 2024-12-30 |
12.12 |
12.45 |
12.00 |
12.44 |
0.4M |
| 2024-12-27 |
12.56 |
12.58 |
12.22 |
12.34 |
0.4M |
| 2024-12-26 |
13.26 |
13.28 |
13.10 |
13.21 |
0.5M |
| 2024-12-24 |
13.23 |
13.45 |
13.23 |
13.44 |
0.3M |
| 2024-12-23 |
13.19 |
13.25 |
12.82 |
12.96 |
0.8M |
| 2024-12-20 |
13.09 |
13.50 |
13.08 |
13.30 |
0.5M |
| 2024-12-19 |
14.01 |
14.10 |
13.20 |
13.30 |
0.4M |
| 2024-12-18 |
14.51 |
14.51 |
13.71 |
13.88 |
0.3M |
| 2024-12-17 |
14.67 |
14.70 |
14.42 |
14.56 |
0.3M |
| 2024-12-16 |
14.45 |
14.54 |
14.34 |
14.51 |
0.5M |
| 2024-12-13 |
14.09 |
14.20 |
14.01 |
14.19 |
0.4M |
| 2024-12-12 |
14.17 |
14.17 |
13.91 |
13.98 |
0.3M |
| 2024-12-11 |
13.79 |
14.07 |
13.72 |
14.03 |
0.2M |
| 2024-12-10 |
13.80 |
13.83 |
13.29 |
13.50 |
0.3M |
| 2024-12-09 |
13.92 |
14.12 |
13.50 |
13.50 |
0.3M |
| 2024-12-06 |
13.90 |
14.30 |
13.82 |
14.15 |
0.2M |
| 2024-12-05 |
14.52 |
14.52 |
13.75 |
13.91 |
0.9M |
| 2024-12-04 |
13.86 |
14.24 |
13.76 |
14.16 |
0.3M |
| 2024-12-03 |
13.60 |
13.90 |
13.60 |
13.89 |
0.4M |
| 2024-12-02 |
13.87 |
14.00 |
13.66 |
13.80 |
0.6M |
| 2024-11-29 |
13.75 |
13.96 |
13.75 |
13.85 |
0.4M |
| 2024-11-27 |
14.95 |
15.20 |
14.86 |
15.12 |
1.1M |
| 2024-11-26 |
15.00 |
15.37 |
14.65 |
14.65 |
0.4M |
| 2024-11-25 |
15.83 |
15.85 |
15.30 |
15.42 |
0.4M |
| 2024-11-22 |
15.76 |
15.96 |
15.55 |
15.85 |
0.3M |
| 2024-11-21 |
15.82 |
15.84 |
15.60 |
15.66 |
0.2M |
| 2024-11-20 |
15.60 |
15.64 |
15.46 |
15.50 |
0.3M |
| 2024-11-19 |
15.12 |
15.44 |
15.09 |
15.36 |
0.3M |
| 2024-11-18 |
15.00 |
15.20 |
14.62 |
14.69 |
0.5M |
| 2024-11-15 |
14.58 |
15.04 |
14.58 |
14.95 |
0.3M |
| 2024-11-14 |
14.64 |
14.68 |
14.30 |
14.37 |
0.1M |
| 2024-11-13 |
14.15 |
14.64 |
14.15 |
14.30 |
0.2M |
| 2024-11-12 |
13.79 |
14.38 |
13.75 |
14.33 |
1.4M |
| 2024-11-11 |
13.86 |
14.10 |
13.71 |
14.08 |
0.4M |
| 2024-11-08 |
13.15 |
13.42 |
13.15 |
13.30 |
0.1M |
| 2024-11-07 |
13.04 |
13.30 |
12.98 |
13.25 |
0.2M |
| 2024-11-06 |
12.65 |
13.19 |
12.65 |
13.04 |
0.3M |
| 2024-11-05 |
11.95 |
12.24 |
11.95 |
12.05 |
0.2M |
| 2024-11-04 |
12.01 |
12.13 |
11.80 |
11.80 |
0.3M |
| 2024-11-01 |
12.38 |
12.47 |
12.10 |
12.45 |
0.3M |
| 2024-10-31 |
12.98 |
13.05 |
12.24 |
12.25 |
0.3M |
| 2024-10-30 |
14.00 |
14.00 |
13.66 |
13.69 |
0.6M |
| 2024-10-29 |
13.85 |
14.08 |
13.85 |
13.99 |
0.3M |
| 2024-10-28 |
13.68 |
13.82 |
13.56 |
13.82 |
0.2M |
| 2024-10-25 |
13.39 |
13.55 |
13.15 |
13.19 |
0.2M |
| 2024-10-24 |
13.20 |
13.40 |
13.18 |
13.39 |
0.2M |
| 2024-10-23 |
13.21 |
13.21 |
12.86 |
13.14 |
0.1M |
| 2024-10-22 |
13.14 |
13.32 |
13.10 |
13.28 |
0.1M |
| 2024-10-21 |
13.14 |
13.27 |
13.08 |
13.19 |
0.3M |
| 2024-10-18 |
12.94 |
13.35 |
12.90 |
13.30 |
0.2M |
| 2024-10-17 |
12.85 |
12.93 |
12.70 |
12.87 |
0.2M |
| 2024-10-16 |
12.93 |
12.99 |
12.62 |
12.70 |
0.1M |
| 2024-10-15 |
12.65 |
12.80 |
12.40 |
12.65 |
0.1M |
| 2024-10-14 |
12.49 |
12.64 |
12.18 |
12.57 |
0.1M |
| 2024-10-11 |
12.01 |
12.13 |
11.79 |
12.05 |
0.1M |
| 2024-10-10 |
12.10 |
12.10 |
11.60 |
11.75 |
0.1M |
| 2024-10-09 |
11.95 |
12.14 |
11.94 |
11.94 |
1.0M |
| 2024-10-08 |
12.07 |
12.07 |
11.87 |
11.92 |
0.1M |
| 2024-10-07 |
12.15 |
12.17 |
11.97 |
12.14 |
0.3M |
| 2024-10-04 |
12.26 |
12.26 |
11.89 |
12.00 |
0.3M |
| 2024-10-03 |
12.12 |
12.12 |
11.87 |
12.01 |
0.3M |
| 2024-10-02 |
13.10 |
13.24 |
12.76 |
12.89 |
0.2M |
| 2024-10-01 |
13.65 |
13.65 |
13.05 |
13.17 |
0.1M |
| 2024-09-30 |
13.92 |
13.92 |
13.45 |
13.78 |
0.2M |
| 2024-09-27 |
14.11 |
14.11 |
13.96 |
13.96 |
0.1M |
| 2024-09-26 |
13.97 |
14.04 |
13.82 |
13.96 |
0.1M |
| 2024-09-25 |
13.70 |
13.85 |
13.67 |
13.71 |
0.0M |
| 2024-09-24 |
13.69 |
13.83 |
13.59 |
13.82 |
0.0M |
| 2024-09-23 |
13.76 |
13.83 |
13.65 |
13.67 |
0.1M |
| 2024-09-20 |
13.70 |
13.70 |
13.42 |
13.57 |
0.0M |
| 2024-09-19 |
13.83 |
13.83 |
13.72 |
13.73 |
0.0M |
| 2024-09-18 |
13.45 |
13.65 |
13.36 |
13.47 |
0.0M |
| 2024-09-17 |
13.19 |
13.60 |
13.05 |
13.40 |
0.1M |
| 2024-09-16 |
13.01 |
13.26 |
13.01 |
13.11 |
0.0M |
| 2024-09-13 |
13.36 |
13.37 |
13.07 |
13.32 |
0.1M |
| 2024-09-12 |
13.31 |
13.31 |
12.96 |
13.03 |
0.1M |
| 2024-09-11 |
12.73 |
13.06 |
12.53 |
12.84 |
0.0M |
| 2024-09-10 |
13.03 |
13.10 |
12.70 |
13.10 |
0.1M |
| 2024-09-09 |
12.23 |
12.83 |
12.23 |
12.65 |
0.1M |
| 2024-09-06 |
12.51 |
12.77 |
11.90 |
11.90 |
0.1M |
| 2024-09-05 |
13.47 |
13.47 |
13.20 |
13.20 |
0.1M |
| 2024-09-04 |
13.46 |
13.71 |
13.29 |
13.56 |
0.1M |
| 2024-09-03 |
13.93 |
13.93 |
13.50 |
13.51 |
0.1M |
| 2024-08-30 |
13.90 |
14.04 |
13.73 |
13.80 |
0.1M |
| 2024-08-29 |
14.17 |
14.26 |
13.90 |
13.91 |
0.1M |
| 2024-08-28 |
14.60 |
14.61 |
13.85 |
13.85 |
0.1M |
| 2024-08-27 |
14.95 |
14.95 |
14.60 |
14.87 |
0.1M |
| 2024-08-26 |
14.87 |
15.08 |
14.80 |
14.95 |
0.1M |
| 2024-08-23 |
14.89 |
14.98 |
14.78 |
14.93 |
0.1M |
| 2024-08-22 |
14.70 |
14.85 |
14.53 |
14.57 |
0.1M |
| 2024-08-21 |
14.46 |
14.81 |
14.31 |
14.63 |
0.0M |
| 2024-08-20 |
14.66 |
14.67 |
14.28 |
14.44 |
0.1M |
| 2024-08-19 |
14.26 |
14.42 |
14.15 |
14.42 |
0.2M |
| 2024-08-16 |
14.25 |
14.44 |
14.01 |
14.44 |
0.1M |
| 2024-08-15 |
14.44 |
14.48 |
13.79 |
13.93 |
0.1M |
| 2024-08-14 |
14.77 |
14.77 |
14.16 |
14.16 |
0.1M |
| 2024-08-13 |
13.89 |
14.66 |
13.89 |
14.47 |
0.1M |
| 2024-08-12 |
14.26 |
14.34 |
13.82 |
14.08 |
0.2M |
| 2024-08-09 |
14.03 |
14.31 |
14.03 |
14.31 |
0.1M |
| 2024-08-08 |
13.48 |
14.14 |
13.39 |
13.97 |
0.2M |
| 2024-08-07 |
13.46 |
13.58 |
12.85 |
13.23 |
0.2M |
| 2024-08-06 |
13.70 |
14.15 |
13.60 |
14.08 |
0.2M |
| 2024-08-05 |
12.30 |
13.86 |
12.20 |
13.57 |
0.3M |
| 2024-08-02 |
15.55 |
16.00 |
15.30 |
15.37 |
0.1M |
| 2024-08-01 |
16.24 |
16.29 |
15.30 |
15.54 |
0.1M |
| 2024-07-31 |
16.62 |
16.62 |
16.21 |
16.28 |
0.2M |
| 2024-07-30 |
16.91 |
16.91 |
16.37 |
16.45 |
0.1M |
| 2024-07-29 |
17.20 |
17.30 |
16.74 |
16.85 |
0.2M |
| 2024-07-26 |
16.88 |
16.97 |
16.74 |
16.97 |
0.1M |
| 2024-07-25 |
16.40 |
16.54 |
16.01 |
16.26 |
0.1M |
| 2024-07-24 |
16.54 |
16.93 |
16.43 |
16.46 |
0.1M |
| 2024-07-23 |
16.74 |
16.85 |
16.50 |
16.64 |
0.1M |
| 2024-07-22 |
16.78 |
16.96 |
16.62 |
16.96 |
0.2M |
| 2024-07-19 |
16.00 |
16.64 |
16.00 |
16.51 |
0.2M |
| 2024-07-18 |
16.10 |
16.52 |
15.90 |
16.04 |
0.1M |
| 2024-07-17 |
16.20 |
16.39 |
15.97 |
16.20 |
0.2M |
| 2024-07-16 |
16.40 |
16.40 |
16.15 |
16.35 |
0.2M |
| 2024-07-15 |
16.62 |
16.69 |
15.85 |
16.20 |
0.4M |
| 2024-07-12 |
15.51 |
15.93 |
15.51 |
15.91 |
0.2M |
| 2024-07-11 |
15.90 |
15.95 |
15.41 |
15.62 |
0.2M |
| 2024-07-10 |
15.50 |
15.61 |
15.35 |
15.55 |
0.2M |
| 2024-07-09 |
15.35 |
15.45 |
15.26 |
15.45 |
0.2M |
| 2024-07-08 |
15.34 |
15.40 |
15.03 |
15.26 |
0.2M |
| 2024-07-05 |
15.76 |
15.90 |
15.02 |
15.30 |
0.3M |
| 2024-07-03 |
17.62 |
17.62 |
17.20 |
17.58 |
0.2M |
| 2024-07-02 |
17.49 |
17.74 |
17.49 |
17.62 |
0.1M |
| 2024-07-01 |
17.79 |
17.82 |
17.38 |
17.45 |
0.1M |
| 2024-06-28 |
17.83 |
17.98 |
16.90 |
17.01 |
0.1M |
| 2024-06-27 |
17.87 |
17.99 |
17.66 |
17.82 |
0.1M |
| 2024-06-26 |
17.70 |
17.90 |
17.50 |
17.54 |
0.1M |
| 2024-06-25 |
17.21 |
17.75 |
17.20 |
17.59 |
0.1M |
| 2024-06-24 |
17.65 |
17.67 |
16.66 |
16.81 |
0.1M |
| 2024-06-21 |
17.66 |
17.88 |
17.58 |
17.80 |
0.2M |
| 2024-06-20 |
17.99 |
17.99 |
17.62 |
17.80 |
0.2M |
| 2024-06-18 |
18.00 |
18.00 |
17.62 |
17.76 |
0.9M |
| 2024-06-17 |
18.07 |
18.30 |
17.90 |
18.24 |
0.1M |
| 2024-06-14 |
18.58 |
18.58 |
17.85 |
18.02 |
0.1M |
| 2024-06-13 |
18.52 |
18.81 |
18.14 |
18.50 |
0.1M |
| 2024-06-12 |
18.97 |
19.10 |
18.46 |
18.56 |
0.1M |
| 2024-06-11 |
18.52 |
18.54 |
18.09 |
18.42 |
0.2M |
| 2024-06-10 |
19.00 |
19.27 |
18.72 |
19.09 |
0.1M |
| 2024-06-07 |
19.37 |
19.59 |
18.68 |
18.92 |
0.2M |
| 2024-06-06 |
19.25 |
19.42 |
19.15 |
19.19 |
0.1M |
| 2024-06-05 |
20.75 |
20.98 |
20.45 |
20.72 |
0.3M |
| 2024-06-04 |
23.62 |
23.62 |
21.05 |
21.30 |
0.2M |
| 2024-06-03 |
21.05 |
21.92 |
20.75 |
21.42 |
0.1M |
| 2024-05-31 |
20.63 |
20.83 |
20.20 |
20.57 |
0.1M |
| 2024-05-30 |
20.75 |
20.89 |
20.40 |
20.64 |
0.0M |
| 2024-05-29 |
20.85 |
20.85 |
20.25 |
20.25 |
0.1M |
| 2024-05-28 |
21.06 |
21.06 |
20.30 |
20.83 |
0.1M |
| 2024-05-24 |
20.26 |
20.51 |
20.15 |
20.51 |
0.0M |
| 2024-05-23 |
21.42 |
21.42 |
20.15 |
20.25 |
0.1M |
| 2024-05-22 |
20.33 |
20.56 |
20.20 |
20.56 |
0.0M |
| 2024-05-21 |
20.50 |
20.62 |
20.25 |
20.33 |
0.0M |
| 2024-05-20 |
19.62 |
20.39 |
19.62 |
20.14 |
0.0M |
| 2024-05-17 |
20.00 |
20.30 |
19.50 |
19.52 |
0.0M |
| 2024-05-16 |
19.88 |
19.94 |
19.67 |
19.76 |
0.0M |
| 2024-05-15 |
19.74 |
20.00 |
19.48 |
19.48 |
0.0M |
| 2024-05-14 |
19.84 |
19.84 |
19.20 |
19.22 |
0.0M |
| 2024-05-13 |
19.75 |
19.75 |
19.38 |
19.38 |
0.0M |
| 2024-05-10 |
20.00 |
20.11 |
18.90 |
19.35 |
0.0M |
| 2024-05-09 |
19.98 |
19.98 |
19.20 |
19.58 |
0.1M |
| 2024-05-08 |
19.25 |
19.77 |
19.25 |
19.77 |
0.0M |
| 2024-05-07 |
19.56 |
19.89 |
19.36 |
19.89 |
0.0M |
| 2024-05-06 |
19.12 |
19.76 |
19.12 |
19.57 |
0.0M |
| 2024-05-03 |
19.62 |
19.62 |
19.01 |
19.28 |
0.1M |
| 2024-05-02 |
18.92 |
18.92 |
17.96 |
18.86 |
0.0M |
| 2024-05-01 |
17.90 |
18.49 |
17.59 |
18.30 |
0.1M |
| 2024-04-30 |
19.38 |
19.78 |
18.55 |
18.55 |
0.1M |
| 2024-04-29 |
19.75 |
19.87 |
19.50 |
19.80 |
0.0M |
| 2024-04-26 |
19.93 |
20.17 |
19.80 |
19.93 |
0.0M |
| 2024-04-25 |
19.75 |
20.07 |
19.53 |
19.92 |
0.1M |
| 2024-04-24 |
20.52 |
20.52 |
19.75 |
19.77 |
0.1M |
| 2024-04-23 |
20.15 |
22.00 |
20.15 |
20.45 |
0.1M |