| 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 |
28.40 |
29.50 |
27.73 |
28.38 |
0.4M |
| 2024-12-30 |
28.93 |
29.10 |
27.64 |
28.25 |
0.5M |
| 2024-12-27 |
32.00 |
32.10 |
28.52 |
29.20 |
0.9M |
| 2024-12-26 |
29.80 |
32.76 |
29.11 |
32.30 |
1.0M |
| 2024-12-24 |
30.25 |
30.87 |
29.36 |
29.73 |
0.5M |
| 2024-12-23 |
27.85 |
30.45 |
27.05 |
30.45 |
1.0M |
| 2024-12-20 |
27.36 |
27.95 |
26.85 |
27.55 |
1.8M |
| 2024-12-19 |
27.35 |
28.34 |
26.99 |
27.31 |
0.4M |
| 2024-12-18 |
28.54 |
28.72 |
27.10 |
27.10 |
0.5M |
| 2024-12-17 |
26.95 |
29.30 |
26.40 |
28.87 |
0.7M |
| 2024-12-16 |
27.10 |
27.28 |
26.27 |
27.00 |
0.5M |
| 2024-12-13 |
27.75 |
27.91 |
26.90 |
27.67 |
0.4M |
| 2024-12-12 |
28.34 |
28.66 |
27.47 |
28.19 |
1.0M |
| 2024-12-11 |
27.98 |
28.44 |
26.80 |
28.30 |
0.7M |
| 2024-12-10 |
27.99 |
28.50 |
27.11 |
28.21 |
0.7M |
| 2024-12-09 |
27.65 |
30.28 |
26.62 |
29.47 |
1.9M |
| 2024-12-06 |
25.93 |
26.25 |
24.39 |
25.99 |
0.6M |
| 2024-12-05 |
25.73 |
26.35 |
24.89 |
25.17 |
0.4M |
| 2024-12-04 |
24.46 |
26.33 |
24.08 |
26.12 |
0.9M |
| 2024-12-03 |
23.80 |
24.46 |
23.70 |
24.26 |
0.6M |
| 2024-12-02 |
24.10 |
24.35 |
23.42 |
23.96 |
0.8M |
| 2024-11-29 |
22.95 |
23.72 |
22.55 |
23.43 |
0.5M |
| 2024-11-27 |
23.28 |
24.38 |
21.95 |
22.44 |
1.0M |
| 2024-11-26 |
22.66 |
22.86 |
22.00 |
22.36 |
0.5M |
| 2024-11-25 |
22.78 |
23.50 |
22.50 |
23.36 |
0.7M |
| 2024-11-22 |
21.59 |
22.56 |
21.12 |
22.40 |
1.0M |
| 2024-11-21 |
22.25 |
22.39 |
21.32 |
22.10 |
0.7M |
| 2024-11-20 |
20.89 |
22.76 |
20.88 |
22.72 |
0.9M |
| 2024-11-19 |
21.61 |
21.86 |
20.56 |
20.94 |
0.8M |
| 2024-11-18 |
21.34 |
22.26 |
20.50 |
21.22 |
1.4M |
| 2024-11-15 |
22.91 |
22.91 |
20.25 |
20.34 |
2.6M |
| 2024-11-14 |
26.32 |
26.50 |
21.33 |
22.24 |
5.1M |
| 2024-11-13 |
28.47 |
31.20 |
27.60 |
29.14 |
3.0M |
| 2024-11-12 |
26.88 |
29.37 |
25.80 |
26.00 |
2.1M |
| 2024-11-11 |
25.21 |
28.60 |
25.21 |
28.36 |
1.3M |
| 2024-11-08 |
25.00 |
25.07 |
23.94 |
24.83 |
1.0M |
| 2024-11-07 |
26.87 |
26.89 |
24.67 |
25.47 |
1.5M |
| 2024-11-06 |
25.99 |
25.99 |
23.55 |
25.04 |
1.1M |
| 2024-11-05 |
25.59 |
27.26 |
25.59 |
26.63 |
1.0M |
| 2024-11-04 |
25.94 |
27.58 |
25.18 |
25.35 |
1.2M |
| 2024-11-01 |
25.58 |
25.99 |
24.99 |
25.41 |
0.5M |
| 2024-10-31 |
25.90 |
25.90 |
24.05 |
25.11 |
0.8M |
| 2024-10-30 |
26.12 |
26.73 |
24.95 |
26.37 |
0.7M |
| 2024-10-29 |
29.00 |
29.03 |
26.33 |
26.52 |
0.9M |
| 2024-10-28 |
28.68 |
29.60 |
27.44 |
29.08 |
1.8M |
| 2024-10-25 |
23.46 |
29.11 |
23.46 |
28.85 |
2.7M |
| 2024-10-24 |
22.18 |
23.38 |
22.17 |
23.11 |
0.6M |
| 2024-10-23 |
23.64 |
23.80 |
21.75 |
22.15 |
1.1M |
| 2024-10-22 |
22.17 |
23.82 |
22.17 |
23.23 |
0.9M |
| 2024-10-21 |
21.91 |
22.34 |
21.52 |
22.00 |
0.6M |
| 2024-10-18 |
22.26 |
22.84 |
21.64 |
22.31 |
0.9M |
| 2024-10-17 |
22.25 |
22.40 |
20.71 |
21.17 |
1.1M |
| 2024-10-16 |
22.10 |
22.54 |
21.62 |
22.54 |
0.8M |
| 2024-10-15 |
22.18 |
22.70 |
21.61 |
21.90 |
1.0M |
| 2024-10-14 |
23.30 |
23.35 |
22.23 |
22.98 |
1.0M |
| 2024-10-11 |
23.64 |
24.40 |
22.84 |
23.85 |
1.0M |
| 2024-10-10 |
25.45 |
25.83 |
24.22 |
24.56 |
0.8M |
| 2024-10-09 |
25.35 |
25.90 |
24.21 |
25.15 |
1.1M |
| 2024-10-08 |
24.48 |
26.23 |
24.00 |
26.01 |
1.5M |
| 2024-10-07 |
27.22 |
31.50 |
26.21 |
26.95 |
4.1M |
| 2024-10-04 |
26.69 |
27.48 |
25.03 |
25.91 |
1.3M |
| 2024-10-03 |
24.75 |
26.33 |
24.05 |
25.81 |
1.2M |
| 2024-10-02 |
27.23 |
27.65 |
25.40 |
25.95 |
3.1M |
| 2024-10-01 |
23.15 |
24.61 |
22.37 |
24.61 |
1.8M |
| 2024-09-30 |
24.76 |
25.30 |
22.16 |
22.29 |
3.2M |
| 2024-09-27 |
18.78 |
21.86 |
18.77 |
21.09 |
2.6M |
| 2024-09-26 |
18.80 |
19.16 |
17.67 |
18.33 |
1.4M |
| 2024-09-25 |
17.54 |
17.82 |
16.95 |
17.47 |
0.6M |
| 2024-09-24 |
17.50 |
18.60 |
17.11 |
18.09 |
1.2M |
| 2024-09-23 |
15.92 |
16.68 |
15.47 |
16.48 |
0.5M |
| 2024-09-20 |
16.81 |
16.85 |
15.50 |
16.21 |
0.7M |
| 2024-09-19 |
15.61 |
16.84 |
15.35 |
16.45 |
1.1M |
| 2024-09-18 |
16.25 |
16.31 |
15.12 |
15.16 |
0.4M |
| 2024-09-17 |
15.95 |
16.62 |
15.79 |
16.12 |
0.4M |
| 2024-09-16 |
15.86 |
15.88 |
15.45 |
15.75 |
0.2M |
| 2024-09-13 |
16.30 |
16.54 |
15.90 |
15.98 |
0.2M |
| 2024-09-12 |
16.87 |
16.87 |
16.19 |
16.35 |
0.3M |
| 2024-09-11 |
16.74 |
16.98 |
16.05 |
16.92 |
0.2M |
| 2024-09-10 |
15.73 |
16.86 |
15.73 |
16.29 |
0.4M |
| 2024-09-09 |
15.66 |
16.04 |
15.46 |
15.88 |
0.2M |
| 2024-09-06 |
16.94 |
17.00 |
15.28 |
15.32 |
0.6M |
| 2024-09-05 |
15.76 |
17.45 |
15.60 |
16.98 |
0.7M |
| 2024-09-04 |
15.89 |
16.48 |
15.51 |
15.62 |
0.3M |
| 2024-09-03 |
16.00 |
17.04 |
15.80 |
15.95 |
0.4M |
| 2024-08-30 |
16.60 |
18.00 |
16.02 |
16.18 |
0.9M |
| 2024-08-29 |
15.39 |
16.40 |
15.20 |
16.20 |
0.5M |
| 2024-08-28 |
16.80 |
17.00 |
15.00 |
15.10 |
0.4M |
| 2024-08-27 |
16.15 |
17.27 |
16.09 |
16.75 |
0.3M |
| 2024-08-26 |
16.88 |
16.90 |
15.79 |
16.02 |
0.4M |
| 2024-08-23 |
18.21 |
18.71 |
16.82 |
17.00 |
0.5M |
| 2024-08-22 |
16.88 |
18.37 |
16.30 |
18.04 |
1.0M |
| 2024-08-21 |
15.59 |
16.98 |
14.75 |
16.85 |
0.9M |
| 2024-08-20 |
16.51 |
16.61 |
14.93 |
15.22 |
0.5M |
| 2024-08-19 |
16.00 |
17.14 |
15.98 |
16.59 |
0.8M |
| 2024-08-16 |
15.70 |
15.85 |
15.12 |
15.68 |
0.2M |
| 2024-08-15 |
15.18 |
15.65 |
15.13 |
15.50 |
0.2M |
| 2024-08-14 |
15.66 |
15.95 |
14.92 |
14.97 |
0.4M |
| 2024-08-13 |
14.57 |
15.66 |
14.45 |
15.35 |
0.5M |
| 2024-08-12 |
13.63 |
14.98 |
13.00 |
14.36 |
0.7M |
| 2024-08-09 |
15.30 |
15.33 |
13.41 |
13.52 |
0.6M |
| 2024-08-08 |
15.25 |
15.64 |
14.79 |
15.23 |
0.2M |
| 2024-08-07 |
16.10 |
16.10 |
15.03 |
15.10 |
0.1M |
| 2024-08-06 |
14.74 |
16.18 |
14.50 |
15.99 |
0.3M |
| 2024-08-05 |
14.31 |
15.40 |
14.20 |
14.76 |
0.3M |
| 2024-08-02 |
14.96 |
15.39 |
14.50 |
15.30 |
0.3M |
| 2024-08-01 |
17.02 |
17.11 |
15.35 |
15.38 |
0.4M |
| 2024-07-31 |
17.44 |
17.61 |
16.73 |
16.98 |
0.2M |
| 2024-07-30 |
17.62 |
17.89 |
16.97 |
17.00 |
0.3M |
| 2024-07-29 |
17.41 |
17.99 |
17.30 |
17.82 |
0.2M |
| 2024-07-26 |
17.48 |
17.80 |
17.11 |
17.25 |
0.4M |
| 2024-07-25 |
17.51 |
17.80 |
16.80 |
17.27 |
0.3M |
| 2024-07-24 |
18.18 |
18.18 |
17.05 |
17.19 |
0.4M |
| 2024-07-23 |
18.25 |
19.70 |
17.94 |
18.63 |
0.7M |
| 2024-07-22 |
17.83 |
18.94 |
17.71 |
18.78 |
0.3M |
| 2024-07-19 |
18.09 |
18.24 |
17.63 |
17.70 |
0.2M |
| 2024-07-18 |
18.70 |
19.08 |
17.95 |
18.32 |
0.1M |
| 2024-07-17 |
19.41 |
19.41 |
18.33 |
18.71 |
0.2M |
| 2024-07-16 |
19.00 |
19.88 |
18.79 |
19.63 |
0.3M |
| 2024-07-15 |
19.12 |
19.86 |
18.22 |
19.00 |
0.4M |
| 2024-07-12 |
19.41 |
19.70 |
18.98 |
19.54 |
0.2M |
| 2024-07-11 |
18.50 |
19.50 |
18.45 |
19.15 |
0.5M |
| 2024-07-10 |
17.97 |
18.43 |
17.12 |
18.30 |
0.5M |
| 2024-07-09 |
17.61 |
18.16 |
17.01 |
17.89 |
0.3M |
| 2024-07-08 |
17.95 |
18.28 |
17.68 |
17.68 |
0.4M |
| 2024-07-05 |
19.34 |
19.47 |
17.60 |
17.95 |
0.7M |
| 2024-07-03 |
18.30 |
19.91 |
18.15 |
19.67 |
0.8M |
| 2024-07-02 |
18.15 |
18.49 |
17.62 |
18.00 |
0.3M |
| 2024-07-01 |
19.19 |
19.32 |
16.89 |
18.24 |
1.9M |
| 2024-06-28 |
20.21 |
20.39 |
18.33 |
18.84 |
0.9M |
| 2024-06-27 |
21.54 |
21.54 |
20.05 |
20.18 |
0.3M |
| 2024-06-26 |
21.01 |
22.09 |
21.00 |
21.65 |
0.2M |
| 2024-06-25 |
21.08 |
21.40 |
21.00 |
21.28 |
0.2M |
| 2024-06-24 |
21.07 |
21.62 |
21.01 |
21.26 |
0.3M |
| 2024-06-21 |
21.83 |
22.11 |
21.15 |
21.16 |
0.2M |
| 2024-06-20 |
21.83 |
22.55 |
20.74 |
22.53 |
0.4M |
| 2024-06-18 |
20.38 |
21.66 |
20.37 |
21.38 |
0.2M |
| 2024-06-17 |
20.96 |
21.21 |
20.04 |
20.47 |
0.3M |
| 2024-06-14 |
21.21 |
21.39 |
20.38 |
21.06 |
0.5M |
| 2024-06-13 |
22.12 |
22.39 |
21.39 |
21.39 |
0.3M |
| 2024-06-12 |
22.05 |
23.00 |
20.26 |
22.02 |
1.2M |
| 2024-06-11 |
24.56 |
24.68 |
21.42 |
22.12 |
1.3M |
| 2024-06-10 |
23.70 |
24.90 |
23.13 |
23.66 |
0.3M |
| 2024-06-07 |
23.99 |
24.40 |
23.60 |
23.74 |
0.3M |
| 2024-06-06 |
23.94 |
24.69 |
23.54 |
24.04 |
0.4M |
| 2024-06-05 |
25.67 |
26.40 |
23.57 |
23.84 |
0.7M |
| 2024-06-04 |
25.81 |
26.30 |
25.28 |
25.67 |
0.5M |
| 2024-06-03 |
25.59 |
25.95 |
24.82 |
25.62 |
0.3M |
| 2024-05-31 |
24.56 |
25.49 |
24.10 |
25.20 |
0.2M |
| 2024-05-30 |
23.52 |
25.66 |
23.25 |
24.64 |
0.8M |
| 2024-05-29 |
24.23 |
24.73 |
23.46 |
23.52 |
0.4M |
| 2024-05-28 |
23.82 |
24.83 |
22.26 |
24.63 |
1.4M |
| 2024-05-24 |
26.13 |
26.36 |
23.17 |
23.38 |
1.1M |
| 2024-05-23 |
26.10 |
26.99 |
25.82 |
25.92 |
0.4M |
| 2024-05-22 |
27.21 |
27.35 |
25.77 |
26.61 |
0.7M |
| 2024-05-21 |
26.73 |
28.95 |
26.53 |
27.04 |
0.9M |
| 2024-05-20 |
26.30 |
27.56 |
25.74 |
27.11 |
0.8M |
| 2024-05-17 |
26.31 |
26.68 |
25.73 |
26.00 |
0.9M |
| 2024-05-16 |
26.23 |
27.45 |
25.55 |
26.61 |
1.3M |
| 2024-05-15 |
27.40 |
27.77 |
25.30 |
26.74 |
2.0M |
| 2024-05-14 |
29.20 |
29.70 |
26.40 |
27.63 |
2.8M |
| 2024-05-13 |
30.10 |
32.24 |
29.00 |
29.04 |
5.3M |
| 2024-05-10 |
26.00 |
29.36 |
25.51 |
28.26 |
9.7M |