| 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 |
1.12 |
1.13 |
1.09 |
1.10 |
7.7M |
| 2024-12-30 |
1.13 |
1.13 |
1.11 |
1.12 |
9.6M |
| 2024-12-27 |
1.12 |
1.14 |
1.11 |
1.13 |
11.4M |
| 2024-12-26 |
1.10 |
1.12 |
1.10 |
1.12 |
10.1M |
| 2024-12-25 |
1.12 |
1.13 |
1.09 |
1.10 |
14.5M |
| 2024-12-24 |
1.12 |
1.13 |
1.11 |
1.12 |
9.5M |
| 2024-12-23 |
1.17 |
1.17 |
1.11 |
1.12 |
17.2M |
| 2024-12-20 |
1.14 |
1.17 |
1.14 |
1.17 |
9.9M |
| 2024-12-19 |
1.14 |
1.15 |
1.08 |
1.15 |
11.7M |
| 2024-12-18 |
1.13 |
1.16 |
1.12 |
1.15 |
8.9M |
| 2024-12-17 |
1.18 |
1.18 |
1.13 |
1.14 |
13.9M |
| 2024-12-16 |
1.18 |
1.20 |
1.18 |
1.18 |
10.4M |
| 2024-12-13 |
1.19 |
1.20 |
1.18 |
1.18 |
13.8M |
| 2024-12-12 |
1.19 |
1.20 |
1.18 |
1.20 |
12.5M |
| 2024-12-11 |
1.18 |
1.19 |
1.17 |
1.19 |
11.2M |
| 2024-12-10 |
1.19 |
1.26 |
1.17 |
1.18 |
14.4M |
| 2024-12-09 |
1.17 |
1.18 |
1.16 |
1.17 |
8.8M |
| 2024-12-06 |
1.16 |
1.18 |
1.15 |
1.17 |
11.8M |
| 2024-12-05 |
1.14 |
1.16 |
1.13 |
1.16 |
9.5M |
| 2024-12-04 |
1.15 |
1.17 |
1.13 |
1.14 |
9.8M |
| 2024-12-03 |
1.16 |
1.17 |
1.15 |
1.16 |
15.8M |
| 2024-12-02 |
1.13 |
1.16 |
1.13 |
1.16 |
16.7M |
| 2024-11-29 |
1.10 |
1.13 |
1.10 |
1.13 |
10.8M |
| 2024-11-28 |
1.09 |
1.12 |
1.09 |
1.11 |
11.9M |
| 2024-11-27 |
1.09 |
1.10 |
1.06 |
1.10 |
11.3M |
| 2024-11-26 |
1.10 |
1.11 |
1.09 |
1.09 |
12.8M |
| 2024-11-25 |
1.07 |
1.10 |
1.07 |
1.10 |
18.1M |
| 2024-11-22 |
1.10 |
1.11 |
1.07 |
1.07 |
13.6M |
| 2024-11-21 |
1.10 |
1.11 |
1.09 |
1.10 |
11.7M |
| 2024-11-20 |
1.06 |
1.10 |
1.06 |
1.10 |
14.4M |
| 2024-11-19 |
1.03 |
1.06 |
1.03 |
1.06 |
9.2M |
| 2024-11-18 |
1.06 |
1.07 |
1.03 |
1.03 |
8.6M |
| 2024-11-15 |
1.07 |
1.09 |
1.06 |
1.06 |
6.4M |
| 2024-11-14 |
1.10 |
1.11 |
1.07 |
1.07 |
9.0M |
| 2024-11-13 |
1.10 |
1.11 |
1.08 |
1.10 |
11.0M |
| 2024-11-12 |
1.16 |
1.16 |
1.10 |
1.11 |
27.8M |
| 2024-11-11 |
1.08 |
1.19 |
1.07 |
1.19 |
5.8M |
| 2024-11-08 |
1.11 |
1.11 |
1.08 |
1.08 |
6.1M |
| 2024-11-07 |
1.05 |
1.09 |
1.05 |
1.09 |
9.5M |
| 2024-11-06 |
1.05 |
1.06 |
1.04 |
1.05 |
8.5M |
| 2024-11-05 |
1.03 |
1.05 |
1.03 |
1.05 |
11.2M |
| 2024-11-04 |
1.00 |
1.03 |
1.00 |
1.03 |
3.6M |
| 2024-11-01 |
1.03 |
1.04 |
1.00 |
1.00 |
7.9M |
| 2024-10-31 |
1.02 |
1.04 |
1.02 |
1.03 |
9.1M |
| 2024-10-30 |
1.01 |
1.03 |
1.01 |
1.02 |
5.3M |
| 2024-10-29 |
1.04 |
1.05 |
1.02 |
1.02 |
9.8M |
| 2024-10-28 |
1.01 |
1.04 |
1.01 |
1.04 |
6.6M |
| 2024-10-25 |
0.99 |
1.01 |
0.99 |
1.01 |
7.5M |
| 2024-10-24 |
0.99 |
1.00 |
0.98 |
0.99 |
4.5M |
| 2024-10-23 |
0.99 |
1.01 |
0.99 |
0.99 |
4.2M |
| 2024-10-22 |
0.98 |
1.00 |
0.97 |
0.99 |
4.1M |
| 2024-10-21 |
0.96 |
0.99 |
0.96 |
0.98 |
8.6M |
| 2024-10-18 |
0.94 |
0.98 |
0.93 |
0.97 |
11.4M |
| 2024-10-17 |
0.94 |
0.95 |
0.93 |
0.94 |
4.6M |
| 2024-10-16 |
0.93 |
0.95 |
0.91 |
0.94 |
3.4M |
| 2024-10-15 |
0.95 |
0.96 |
0.93 |
0.94 |
6.2M |
| 2024-10-14 |
0.92 |
0.95 |
0.91 |
0.95 |
7.5M |
| 2024-10-11 |
0.94 |
0.95 |
0.91 |
0.92 |
6.3M |
| 2024-10-10 |
0.96 |
0.99 |
0.94 |
0.95 |
10.8M |
| 2024-10-09 |
1.02 |
1.02 |
0.96 |
0.96 |
8.9M |
| 2024-10-08 |
1.08 |
1.08 |
0.99 |
1.07 |
17.2M |
| 2024-09-30 |
0.91 |
0.99 |
0.91 |
0.98 |
10.3M |
| 2024-09-27 |
0.87 |
0.93 |
0.85 |
0.90 |
9.1M |
| 2024-09-26 |
0.81 |
0.85 |
0.81 |
0.85 |
7.7M |
| 2024-09-25 |
0.81 |
0.83 |
0.81 |
0.81 |
7.4M |
| 2024-09-24 |
0.78 |
0.80 |
0.77 |
0.80 |
5.4M |
| 2024-09-23 |
0.77 |
0.78 |
0.77 |
0.77 |
2.2M |
| 2024-09-20 |
0.78 |
0.78 |
0.77 |
0.77 |
3.9M |
| 2024-09-19 |
0.77 |
0.78 |
0.76 |
0.78 |
5.2M |
| 2024-09-18 |
0.77 |
0.77 |
0.75 |
0.76 |
3.6M |
| 2024-09-13 |
0.78 |
0.78 |
0.77 |
0.77 |
2.3M |
| 2024-09-12 |
0.78 |
0.79 |
0.78 |
0.78 |
4.0M |
| 2024-09-11 |
0.78 |
0.79 |
0.78 |
0.78 |
3.0M |
| 2024-09-10 |
0.78 |
0.79 |
0.77 |
0.78 |
4.7M |
| 2024-09-09 |
0.77 |
0.78 |
0.77 |
0.78 |
2.8M |
| 2024-09-06 |
0.80 |
0.80 |
0.78 |
0.78 |
3.3M |
| 2024-09-05 |
0.80 |
0.80 |
0.79 |
0.80 |
4.8M |
| 2024-09-04 |
0.79 |
0.80 |
0.79 |
0.79 |
3.2M |
| 2024-09-03 |
0.78 |
0.80 |
0.78 |
0.79 |
2.9M |
| 2024-09-02 |
0.81 |
0.81 |
0.78 |
0.78 |
3.7M |
| 2024-08-30 |
0.78 |
0.81 |
0.78 |
0.81 |
6.4M |
| 2024-08-29 |
0.78 |
0.79 |
0.76 |
0.78 |
3.3M |
| 2024-08-28 |
0.76 |
0.78 |
0.76 |
0.77 |
3.8M |
| 2024-08-27 |
0.78 |
0.78 |
0.76 |
0.76 |
2.8M |
| 2024-08-26 |
0.77 |
0.78 |
0.77 |
0.78 |
2.5M |
| 2024-08-23 |
0.77 |
0.77 |
0.76 |
0.77 |
1.1M |
| 2024-08-22 |
0.78 |
0.79 |
0.77 |
0.77 |
2.6M |
| 2024-08-21 |
0.78 |
0.79 |
0.78 |
0.79 |
1.9M |
| 2024-08-20 |
0.80 |
0.80 |
0.78 |
0.78 |
3.0M |
| 2024-08-19 |
0.81 |
0.81 |
0.80 |
0.80 |
1.9M |
| 2024-08-16 |
0.80 |
0.81 |
0.80 |
0.81 |
3.4M |
| 2024-08-15 |
0.79 |
0.81 |
0.79 |
0.80 |
4.0M |
| 2024-08-14 |
0.80 |
0.80 |
0.79 |
0.79 |
1.9M |
| 2024-08-13 |
0.80 |
0.80 |
0.79 |
0.80 |
2.4M |
| 2024-08-12 |
0.80 |
0.80 |
0.79 |
0.79 |
1.6M |
| 2024-08-09 |
0.81 |
0.81 |
0.80 |
0.80 |
1.7M |
| 2024-08-08 |
0.80 |
0.81 |
0.79 |
0.80 |
2.1M |
| 2024-08-07 |
0.80 |
0.81 |
0.79 |
0.81 |
3.7M |
| 2024-08-06 |
0.79 |
0.80 |
0.79 |
0.80 |
3.9M |
| 2024-08-05 |
0.80 |
0.82 |
0.79 |
0.79 |
6.3M |
| 2024-08-02 |
0.82 |
0.82 |
0.81 |
0.81 |
2.9M |
| 2024-08-01 |
0.82 |
0.82 |
0.81 |
0.82 |
3.5M |
| 2024-07-31 |
0.79 |
0.82 |
0.79 |
0.82 |
5.8M |
| 2024-07-30 |
0.78 |
0.79 |
0.78 |
0.79 |
2.6M |
| 2024-07-29 |
0.79 |
0.79 |
0.78 |
0.79 |
2.0M |
| 2024-07-26 |
0.78 |
0.79 |
0.77 |
0.79 |
5.3M |
| 2024-07-25 |
0.77 |
0.78 |
0.76 |
0.77 |
4.4M |
| 2024-07-24 |
0.78 |
0.79 |
0.77 |
0.77 |
2.3M |
| 2024-07-23 |
0.80 |
0.81 |
0.78 |
0.79 |
4.9M |
| 2024-07-22 |
0.80 |
0.80 |
0.80 |
0.80 |
2.3M |
| 2024-07-19 |
0.78 |
0.80 |
0.78 |
0.80 |
4.5M |
| 2024-07-18 |
0.79 |
0.79 |
0.77 |
0.79 |
4.5M |
| 2024-07-17 |
0.80 |
0.80 |
0.79 |
0.79 |
4.0M |
| 2024-07-16 |
0.80 |
0.81 |
0.80 |
0.81 |
4.4M |
| 2024-07-15 |
0.82 |
0.82 |
0.80 |
0.80 |
6.2M |
| 2024-07-12 |
0.82 |
0.83 |
0.82 |
0.82 |
6.7M |
| 2024-07-11 |
0.81 |
0.83 |
0.81 |
0.83 |
9.4M |
| 2024-07-10 |
0.80 |
0.80 |
0.79 |
0.79 |
4.1M |
| 2024-07-09 |
0.78 |
0.80 |
0.77 |
0.80 |
8.1M |
| 2024-07-08 |
0.80 |
0.80 |
0.78 |
0.78 |
3.2M |
| 2024-07-05 |
0.80 |
0.81 |
0.79 |
0.81 |
6.1M |
| 2024-07-04 |
0.82 |
0.82 |
0.80 |
0.80 |
5.6M |
| 2024-07-03 |
0.83 |
0.83 |
0.82 |
0.82 |
3.9M |
| 2024-07-02 |
0.83 |
0.84 |
0.83 |
0.83 |
3.3M |
| 2024-07-01 |
0.83 |
0.83 |
0.81 |
0.83 |
4.2M |
| 2024-06-28 |
0.82 |
0.84 |
0.82 |
0.83 |
5.8M |
| 2024-06-27 |
0.84 |
0.84 |
0.83 |
0.83 |
5.2M |
| 2024-06-26 |
0.81 |
0.84 |
0.80 |
0.84 |
7.5M |
| 2024-06-25 |
0.81 |
0.82 |
0.80 |
0.81 |
3.9M |
| 2024-06-24 |
0.84 |
0.84 |
0.81 |
0.81 |
5.8M |
| 2024-06-21 |
0.84 |
0.85 |
0.83 |
0.84 |
2.8M |
| 2024-06-20 |
0.86 |
0.86 |
0.84 |
0.84 |
5.1M |
| 2024-06-19 |
0.87 |
0.87 |
0.86 |
0.86 |
4.4M |
| 2024-06-18 |
0.85 |
0.86 |
0.85 |
0.86 |
8.6M |
| 2024-06-17 |
0.85 |
0.85 |
0.85 |
0.85 |
3.7M |
| 2024-06-14 |
0.85 |
0.86 |
0.85 |
0.85 |
3.7M |
| 2024-06-13 |
0.85 |
0.86 |
0.85 |
0.85 |
7.3M |
| 2024-06-12 |
0.84 |
0.86 |
0.84 |
0.86 |
7.8M |
| 2024-06-11 |
0.83 |
0.84 |
0.82 |
0.84 |
10.1M |
| 2024-06-07 |
0.83 |
0.84 |
0.82 |
0.84 |
18.6M |
| 2024-06-06 |
0.86 |
0.86 |
0.81 |
0.82 |
21.8M |
| 2024-06-05 |
0.86 |
0.87 |
0.85 |
0.85 |
5.2M |
| 2024-06-04 |
0.88 |
0.88 |
0.86 |
0.87 |
8.0M |
| 2024-06-03 |
0.91 |
0.91 |
0.88 |
0.89 |
5.9M |
| 2024-05-31 |
0.89 |
0.91 |
0.89 |
0.91 |
3.0M |
| 2024-05-30 |
0.90 |
0.90 |
0.89 |
0.90 |
1.6M |
| 2024-05-29 |
0.90 |
0.91 |
0.90 |
0.90 |
2.2M |
| 2024-05-28 |
0.90 |
0.91 |
0.90 |
0.90 |
3.4M |
| 2024-05-27 |
0.90 |
0.91 |
0.89 |
0.91 |
7.2M |
| 2024-05-24 |
0.90 |
0.91 |
0.84 |
0.90 |
2.1M |
| 2024-05-23 |
0.93 |
0.93 |
0.91 |
0.91 |
5.6M |
| 2024-05-22 |
0.92 |
0.93 |
0.91 |
0.93 |
8.6M |
| 2024-05-21 |
0.92 |
0.93 |
0.91 |
0.92 |
4.5M |
| 2024-05-20 |
0.93 |
0.93 |
0.92 |
0.93 |
7.6M |
| 2024-05-17 |
0.92 |
0.93 |
0.91 |
0.93 |
7.0M |
| 2024-05-16 |
0.91 |
0.92 |
0.91 |
0.92 |
10.3M |
| 2024-05-15 |
0.91 |
0.92 |
0.90 |
0.91 |
6.7M |
| 2024-05-14 |
0.93 |
0.93 |
0.91 |
0.91 |
6.0M |
| 2024-05-13 |
0.92 |
0.93 |
0.90 |
0.91 |
9.2M |
| 2024-05-10 |
0.95 |
0.95 |
0.93 |
0.93 |
8.7M |
| 2024-05-09 |
0.93 |
0.95 |
0.93 |
0.95 |
8.3M |
| 2024-05-08 |
0.95 |
0.95 |
0.93 |
0.93 |
9.1M |
| 2024-05-07 |
0.94 |
0.95 |
0.94 |
0.95 |
8.8M |
| 2024-05-06 |
0.94 |
0.94 |
0.93 |
0.94 |
9.3M |
| 2024-04-30 |
0.93 |
0.93 |
0.91 |
0.92 |
12.0M |
| 2024-04-29 |
0.90 |
0.92 |
0.89 |
0.92 |
8.1M |
| 2024-04-26 |
0.88 |
0.90 |
0.87 |
0.90 |
13.1M |
| 2024-04-25 |
0.87 |
0.89 |
0.87 |
0.88 |
12.8M |
| 2024-04-24 |
0.86 |
0.88 |
0.86 |
0.88 |
13.6M |
| 2024-04-23 |
0.84 |
0.86 |
0.84 |
0.86 |
10.5M |
| 2024-04-22 |
0.84 |
0.85 |
0.82 |
0.84 |
7.4M |
| 2024-04-19 |
0.84 |
0.86 |
0.84 |
0.85 |
11.3M |
| 2024-04-18 |
0.85 |
0.86 |
0.84 |
0.85 |
26.3M |
| 2024-04-17 |
0.81 |
0.87 |
0.81 |
0.87 |
32.5M |
| 2024-04-16 |
0.85 |
0.86 |
0.79 |
0.80 |
28.9M |
| 2024-04-15 |
0.90 |
0.91 |
0.85 |
0.87 |
26.9M |
| 2024-04-12 |
0.91 |
0.92 |
0.90 |
0.91 |
14.1M |
| 2024-04-11 |
0.90 |
0.92 |
0.90 |
0.91 |
12.4M |
| 2024-04-10 |
0.93 |
0.93 |
0.90 |
0.91 |
15.2M |
| 2024-04-09 |
0.91 |
0.94 |
0.91 |
0.94 |
12.8M |
| 2024-04-08 |
0.94 |
0.94 |
0.91 |
0.92 |
18.9M |
| 2024-04-03 |
0.96 |
0.96 |
0.93 |
0.94 |
13.3M |
| 2024-04-02 |
0.96 |
0.96 |
0.95 |
0.96 |
10.5M |
| 2024-04-01 |
0.93 |
0.96 |
0.93 |
0.96 |
16.2M |
| 2024-03-29 |
0.92 |
0.93 |
0.91 |
0.93 |
23.1M |
| 2024-03-28 |
0.89 |
0.93 |
0.89 |
0.92 |
27.4M |
| 2024-03-27 |
0.92 |
0.93 |
0.89 |
0.90 |
19.9M |
| 2024-03-26 |
0.92 |
0.93 |
0.91 |
0.92 |
35.7M |
| 2024-03-25 |
0.94 |
0.95 |
0.91 |
0.92 |
41.5M |
| 2024-03-22 |
0.95 |
0.96 |
0.87 |
0.95 |
36.2M |
| 2024-03-21 |
0.97 |
0.97 |
0.95 |
0.96 |
30.8M |
| 2024-03-20 |
0.94 |
1.02 |
0.94 |
0.96 |
32.6M |
| 2024-03-19 |
0.93 |
0.95 |
0.93 |
0.95 |
28.1M |
| 2024-03-18 |
0.93 |
0.95 |
0.92 |
0.94 |
46.3M |
| 2024-03-15 |
0.91 |
0.93 |
0.90 |
0.92 |
19.9M |
| 2024-03-14 |
0.91 |
0.92 |
0.89 |
0.91 |
14.0M |
| 2024-03-13 |
0.91 |
0.92 |
0.90 |
0.92 |
14.9M |
| 2024-03-12 |
0.89 |
0.91 |
0.89 |
0.91 |
14.1M |
| 2024-03-11 |
0.87 |
0.89 |
0.87 |
0.89 |
16.4M |
| 2024-03-08 |
0.87 |
0.88 |
0.86 |
0.88 |
22.3M |
| 2024-03-07 |
0.87 |
0.89 |
0.86 |
0.87 |
22.1M |
| 2024-03-06 |
0.86 |
0.88 |
0.85 |
0.87 |
17.7M |
| 2024-03-05 |
0.86 |
0.87 |
0.85 |
0.86 |
17.4M |
| 2024-03-04 |
0.86 |
0.87 |
0.85 |
0.87 |
32.0M |
| 2024-03-01 |
0.85 |
0.87 |
0.85 |
0.87 |
27.7M |
| 2024-02-29 |
0.81 |
0.85 |
0.80 |
0.85 |
38.8M |
| 2024-02-28 |
0.89 |
0.91 |
0.81 |
0.82 |
74.5M |
| 2024-02-27 |
0.84 |
0.89 |
0.84 |
0.89 |
50.0M |
| 2024-02-26 |
0.84 |
0.87 |
0.83 |
0.85 |
56.7M |
| 2024-02-23 |
0.80 |
0.84 |
0.80 |
0.84 |
31.5M |
| 2024-02-22 |
0.77 |
0.80 |
0.77 |
0.80 |
19.9M |
| 2024-02-21 |
0.76 |
0.81 |
0.74 |
0.78 |
33.8M |
| 2024-02-20 |
0.74 |
0.77 |
0.71 |
0.76 |
28.3M |
| 2024-02-19 |
0.72 |
0.76 |
0.72 |
0.74 |
54.5M |
| 2024-02-08 |
0.67 |
0.73 |
0.66 |
0.73 |
58.4M |
| 2024-02-07 |
0.68 |
0.69 |
0.65 |
0.66 |
28.4M |
| 2024-02-06 |
0.68 |
0.73 |
0.62 |
0.69 |
26.0M |
| 2024-02-05 |
0.76 |
0.76 |
0.69 |
0.69 |
9.1M |
| 2024-02-02 |
0.77 |
0.79 |
0.72 |
0.77 |
13.3M |
| 2024-02-01 |
0.80 |
0.80 |
0.77 |
0.78 |
10.9M |
| 2024-01-31 |
0.83 |
0.84 |
0.79 |
0.80 |
10.8M |
| 2024-01-30 |
0.86 |
0.87 |
0.83 |
0.84 |
9.0M |
| 2024-01-29 |
0.90 |
0.90 |
0.86 |
0.87 |
10.2M |
| 2024-01-26 |
0.89 |
0.91 |
0.89 |
0.89 |
12.0M |
| 2024-01-25 |
0.86 |
0.90 |
0.86 |
0.90 |
12.1M |
| 2024-01-24 |
0.84 |
0.86 |
0.83 |
0.86 |
11.1M |
| 2024-01-23 |
0.84 |
0.85 |
0.84 |
0.85 |
7.7M |
| 2024-01-22 |
0.89 |
0.92 |
0.83 |
0.85 |
9.3M |
| 2024-01-19 |
0.92 |
0.92 |
0.91 |
0.91 |
7.8M |
| 2024-01-18 |
1.01 |
1.01 |
0.90 |
0.92 |
7.7M |
| 2024-01-17 |
0.95 |
0.95 |
0.93 |
0.93 |
5.5M |
| 2024-01-16 |
0.95 |
0.96 |
0.94 |
0.95 |
5.4M |
| 2024-01-15 |
0.95 |
0.96 |
0.95 |
0.96 |
5.4M |
| 2024-01-12 |
0.97 |
0.97 |
0.96 |
0.96 |
5.0M |
| 2024-01-11 |
0.95 |
0.97 |
0.95 |
0.97 |
5.2M |
| 2024-01-10 |
0.95 |
0.96 |
0.94 |
0.95 |
5.3M |
| 2024-01-09 |
0.95 |
0.97 |
0.95 |
0.96 |
5.0M |
| 2024-01-08 |
0.97 |
0.97 |
0.95 |
0.95 |
5.4M |
| 2024-01-05 |
0.98 |
0.99 |
0.97 |
0.97 |
6.1M |
| 2024-01-04 |
0.98 |
0.99 |
0.98 |
0.99 |
9.3M |
| 2024-01-03 |
0.99 |
0.99 |
0.98 |
0.99 |
14.1M |
| 2024-01-02 |
0.99 |
1.00 |
0.99 |
0.99 |
12.8M |