| 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 |
2.46 |
2.59 |
2.10 |
2.36 |
0.1M |
| 2024-12-30 |
2.70 |
2.81 |
2.30 |
2.47 |
0.0M |
| 2024-12-27 |
2.64 |
2.82 |
2.51 |
2.61 |
0.1M |
| 2024-12-26 |
2.70 |
2.93 |
2.47 |
2.50 |
0.1M |
| 2024-12-24 |
2.63 |
2.81 |
2.55 |
2.61 |
0.1M |
| 2024-12-23 |
2.39 |
3.00 |
2.31 |
2.70 |
0.2M |
| 2024-12-20 |
2.18 |
2.49 |
2.03 |
2.31 |
0.1M |
| 2024-12-19 |
2.30 |
2.42 |
2.20 |
2.20 |
0.0M |
| 2024-12-18 |
2.30 |
2.35 |
2.17 |
2.23 |
0.3M |
| 2024-12-17 |
2.08 |
2.40 |
2.03 |
2.20 |
0.0M |
| 2024-12-16 |
2.07 |
2.19 |
1.94 |
2.05 |
0.0M |
| 2024-12-13 |
2.16 |
2.24 |
2.13 |
2.13 |
0.0M |
| 2024-12-12 |
2.38 |
2.38 |
2.16 |
2.16 |
0.0M |
| 2024-12-11 |
2.24 |
2.39 |
2.18 |
2.38 |
0.0M |
| 2024-12-10 |
2.35 |
2.49 |
2.17 |
2.35 |
0.0M |
| 2024-12-09 |
2.41 |
2.47 |
2.24 |
2.40 |
0.0M |
| 2024-12-06 |
2.41 |
2.50 |
1.90 |
2.21 |
0.0M |
| 2024-12-05 |
2.65 |
2.83 |
2.19 |
2.52 |
0.0M |
| 2024-12-04 |
2.74 |
2.75 |
2.52 |
2.65 |
0.0M |
| 2024-12-03 |
2.51 |
2.72 |
2.49 |
2.53 |
0.0M |
| 2024-12-02 |
2.55 |
2.85 |
2.33 |
2.58 |
0.0M |
| 2024-11-29 |
2.75 |
2.87 |
2.55 |
2.59 |
0.0M |
| 2024-11-27 |
2.63 |
3.10 |
2.63 |
2.94 |
0.0M |
| 2024-11-26 |
2.71 |
3.23 |
2.54 |
2.74 |
0.2M |
| 2024-11-25 |
2.14 |
4.25 |
2.06 |
2.99 |
0.7M |
| 2024-11-22 |
2.13 |
2.15 |
2.05 |
2.05 |
0.0M |
| 2024-11-21 |
2.06 |
2.15 |
2.05 |
2.10 |
0.0M |
| 2024-11-20 |
2.00 |
2.10 |
2.00 |
2.06 |
0.0M |
| 2024-11-19 |
2.00 |
2.09 |
1.90 |
2.06 |
0.0M |
| 2024-11-18 |
2.08 |
2.09 |
2.01 |
2.05 |
0.0M |
| 2024-11-15 |
2.10 |
2.15 |
2.05 |
2.05 |
0.0M |
| 2024-11-14 |
2.09 |
2.14 |
2.05 |
2.10 |
0.0M |
| 2024-11-13 |
2.07 |
2.20 |
2.07 |
2.07 |
0.0M |
| 2024-11-12 |
2.11 |
2.18 |
2.04 |
2.18 |
0.0M |
| 2024-11-11 |
2.24 |
2.30 |
2.00 |
2.01 |
0.0M |
| 2024-11-08 |
2.14 |
2.21 |
2.06 |
2.21 |
0.0M |
| 2024-11-07 |
2.35 |
2.35 |
2.09 |
2.09 |
0.0M |
| 2024-11-06 |
2.48 |
2.48 |
2.05 |
2.06 |
0.0M |
| 2024-11-05 |
2.30 |
2.39 |
2.30 |
2.39 |
0.0M |
| 2024-11-04 |
2.37 |
2.40 |
2.31 |
2.38 |
0.0M |
| 2024-11-01 |
2.51 |
2.60 |
2.14 |
2.37 |
0.0M |
| 2024-10-31 |
2.46 |
2.60 |
2.40 |
2.40 |
0.0M |
| 2024-10-30 |
2.56 |
2.58 |
2.28 |
2.55 |
0.0M |
| 2024-10-29 |
2.66 |
2.71 |
2.45 |
2.45 |
0.0M |
| 2024-10-28 |
2.35 |
2.81 |
2.25 |
2.74 |
0.1M |
| 2024-10-25 |
2.50 |
2.50 |
2.40 |
2.42 |
0.0M |
| 2024-10-24 |
2.12 |
2.37 |
2.12 |
2.37 |
0.0M |
| 2024-10-23 |
2.45 |
2.45 |
2.10 |
2.10 |
0.0M |
| 2024-10-22 |
2.23 |
2.64 |
2.20 |
2.24 |
0.0M |
| 2024-10-21 |
2.35 |
2.38 |
2.25 |
2.26 |
0.0M |
| 2024-10-18 |
2.35 |
2.45 |
2.29 |
2.30 |
0.0M |
| 2024-10-17 |
2.44 |
2.69 |
2.13 |
2.42 |
0.1M |
| 2024-10-16 |
2.42 |
2.67 |
2.42 |
2.60 |
0.0M |
| 2024-10-15 |
2.60 |
2.60 |
2.47 |
2.49 |
0.0M |
| 2024-10-14 |
2.68 |
2.68 |
2.34 |
2.62 |
0.0M |
| 2024-10-11 |
2.49 |
2.64 |
2.36 |
2.51 |
0.0M |
| 2024-10-10 |
2.69 |
2.72 |
2.22 |
2.45 |
0.0M |
| 2024-10-09 |
2.56 |
2.76 |
2.52 |
2.52 |
0.0M |
| 2024-10-08 |
2.72 |
2.83 |
2.52 |
2.52 |
0.0M |
| 2024-10-07 |
2.70 |
2.90 |
2.55 |
2.88 |
0.0M |
| 2024-10-04 |
2.70 |
2.70 |
2.36 |
2.60 |
0.1M |
| 2024-10-03 |
2.46 |
2.91 |
2.46 |
2.55 |
0.0M |
| 2024-10-02 |
2.76 |
2.80 |
2.50 |
2.52 |
0.1M |
| 2024-10-01 |
3.21 |
3.21 |
2.68 |
2.76 |
0.1M |
| 2024-09-30 |
3.85 |
3.85 |
2.60 |
2.81 |
0.3M |
| 2024-09-27 |
4.47 |
5.32 |
3.49 |
3.68 |
0.2M |
| 2024-09-26 |
3.75 |
4.48 |
3.72 |
4.36 |
0.1M |
| 2024-09-25 |
3.63 |
3.82 |
3.40 |
3.40 |
0.0M |
| 2024-09-24 |
3.77 |
4.19 |
3.21 |
3.62 |
0.1M |
| 2024-09-23 |
4.44 |
4.44 |
3.77 |
3.77 |
0.0M |
| 2024-09-20 |
4.56 |
4.60 |
4.11 |
4.11 |
0.0M |
| 2024-09-19 |
4.25 |
4.73 |
4.11 |
4.62 |
0.1M |
| 2024-09-18 |
4.45 |
4.45 |
3.96 |
4.19 |
0.1M |
| 2024-09-17 |
4.58 |
4.79 |
4.33 |
4.35 |
0.0M |
| 2024-09-16 |
5.09 |
5.11 |
4.12 |
4.34 |
0.0M |
| 2024-09-13 |
5.06 |
5.06 |
4.49 |
4.56 |
0.0M |
| 2024-09-12 |
5.35 |
5.35 |
4.71 |
5.04 |
0.0M |
| 2024-09-11 |
5.50 |
5.73 |
5.00 |
5.32 |
0.1M |
| 2024-09-10 |
6.50 |
6.86 |
5.29 |
5.51 |
0.0M |
| 2024-09-09 |
6.33 |
6.97 |
6.33 |
6.51 |
0.0M |
| 2024-09-06 |
6.92 |
7.21 |
6.45 |
6.52 |
0.0M |
| 2024-09-05 |
6.36 |
6.85 |
6.32 |
6.54 |
0.1M |
| 2024-09-04 |
6.56 |
7.00 |
6.30 |
6.33 |
0.0M |
| 2024-09-03 |
6.98 |
7.13 |
6.62 |
6.62 |
0.0M |
| 2024-08-30 |
6.58 |
7.43 |
6.58 |
7.06 |
0.0M |
| 2024-08-29 |
6.76 |
7.43 |
6.26 |
6.33 |
0.0M |
| 2024-08-28 |
7.32 |
7.52 |
6.30 |
6.76 |
0.1M |
| 2024-08-27 |
8.35 |
8.39 |
7.66 |
7.75 |
0.0M |
| 2024-08-26 |
9.04 |
9.06 |
8.40 |
8.60 |
0.1M |
| 2024-08-23 |
9.25 |
9.25 |
8.38 |
9.01 |
0.1M |
| 2024-08-22 |
9.47 |
9.47 |
9.00 |
9.26 |
0.0M |
| 2024-08-21 |
9.47 |
9.49 |
9.30 |
9.49 |
0.0M |
| 2024-08-20 |
9.30 |
9.56 |
9.30 |
9.52 |
0.0M |
| 2024-08-19 |
10.00 |
10.05 |
9.30 |
9.35 |
0.2M |
| 2024-08-16 |
11.00 |
11.00 |
10.00 |
10.02 |
0.3M |