| 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 |
6.69 |
6.92 |
6.62 |
6.63 |
8.5M |
| 2024-12-30 |
6.89 |
6.92 |
6.60 |
6.71 |
7.2M |
| 2024-12-27 |
6.73 |
7.04 |
6.67 |
6.94 |
8.5M |
| 2024-12-26 |
6.72 |
6.83 |
6.69 |
6.73 |
6.2M |
| 2024-12-25 |
6.90 |
6.97 |
6.58 |
6.74 |
9.0M |
| 2024-12-24 |
6.96 |
7.11 |
6.80 |
6.97 |
8.1M |
| 2024-12-23 |
7.51 |
7.52 |
6.90 |
6.92 |
14.9M |
| 2024-12-20 |
7.54 |
7.80 |
7.52 |
7.62 |
9.0M |
| 2024-12-19 |
7.44 |
7.70 |
7.30 |
7.53 |
9.2M |
| 2024-12-18 |
7.74 |
7.81 |
7.45 |
7.50 |
11.9M |
| 2024-12-17 |
8.25 |
8.36 |
7.70 |
7.72 |
14.9M |
| 2024-12-16 |
8.80 |
8.80 |
8.24 |
8.31 |
18.8M |
| 2024-12-13 |
8.60 |
8.96 |
8.46 |
8.83 |
23.3M |
| 2024-12-12 |
8.28 |
8.75 |
8.27 |
8.67 |
17.4M |
| 2024-12-11 |
8.08 |
8.31 |
8.03 |
8.30 |
9.7M |
| 2024-12-10 |
8.38 |
8.39 |
8.07 |
8.08 |
9.4M |
| 2024-12-09 |
8.30 |
8.35 |
7.98 |
8.11 |
7.6M |
| 2024-12-06 |
8.28 |
8.38 |
8.13 |
8.22 |
7.8M |
| 2024-12-05 |
8.16 |
8.24 |
8.07 |
8.22 |
7.1M |
| 2024-12-04 |
8.48 |
8.50 |
8.17 |
8.21 |
8.8M |
| 2024-12-03 |
8.59 |
8.78 |
8.50 |
8.52 |
10.6M |
| 2024-12-02 |
8.31 |
8.60 |
8.31 |
8.60 |
10.9M |
| 2024-11-29 |
8.28 |
8.37 |
8.13 |
8.31 |
11.3M |
| 2024-11-28 |
8.04 |
8.60 |
8.01 |
8.30 |
14.4M |
| 2024-11-27 |
8.12 |
8.15 |
7.82 |
8.03 |
9.4M |
| 2024-11-26 |
8.11 |
8.37 |
8.01 |
8.19 |
9.6M |
| 2024-11-25 |
7.84 |
8.12 |
7.72 |
8.10 |
10.0M |
| 2024-11-22 |
8.04 |
8.28 |
7.87 |
7.87 |
11.8M |
| 2024-11-21 |
8.08 |
8.23 |
8.06 |
8.16 |
10.6M |
| 2024-11-20 |
8.02 |
8.23 |
7.91 |
8.14 |
10.4M |
| 2024-11-19 |
7.77 |
8.00 |
7.60 |
8.00 |
13.1M |
| 2024-11-18 |
8.15 |
8.38 |
7.70 |
7.81 |
15.0M |
| 2024-11-15 |
8.50 |
8.61 |
8.15 |
8.15 |
21.4M |
| 2024-11-14 |
9.07 |
9.36 |
8.72 |
8.76 |
21.6M |
| 2024-11-13 |
8.73 |
9.30 |
8.70 |
9.06 |
23.3M |
| 2024-11-12 |
8.74 |
9.04 |
8.71 |
8.76 |
17.6M |
| 2024-11-11 |
9.18 |
9.18 |
8.42 |
8.89 |
27.5M |
| 2024-11-08 |
8.70 |
9.37 |
8.65 |
9.27 |
35.1M |
| 2024-11-07 |
8.60 |
9.00 |
8.56 |
8.74 |
22.8M |
| 2024-11-06 |
8.85 |
9.01 |
8.59 |
8.73 |
23.2M |
| 2024-11-05 |
8.60 |
9.00 |
8.60 |
8.72 |
27.0M |
| 2024-11-04 |
8.40 |
8.61 |
8.23 |
8.47 |
21.3M |
| 2024-11-01 |
9.24 |
9.38 |
8.56 |
8.60 |
40.3M |
| 2024-10-31 |
9.10 |
9.97 |
9.02 |
9.49 |
44.4M |
| 2024-10-30 |
9.50 |
10.17 |
9.21 |
9.31 |
45.7M |
| 2024-10-29 |
9.87 |
10.55 |
9.70 |
9.95 |
62.8M |
| 2024-10-28 |
9.05 |
9.59 |
8.40 |
9.59 |
49.2M |
| 2024-10-25 |
8.40 |
8.72 |
8.31 |
8.72 |
40.1M |
| 2024-10-24 |
7.70 |
8.12 |
7.60 |
7.93 |
31.8M |
| 2024-10-23 |
7.99 |
8.64 |
7.83 |
8.00 |
50.8M |
| 2024-10-22 |
8.21 |
8.55 |
7.85 |
7.99 |
50.9M |
| 2024-10-21 |
7.80 |
8.36 |
7.69 |
8.35 |
64.5M |
| 2024-10-18 |
6.84 |
7.60 |
6.80 |
7.60 |
35.4M |
| 2024-10-17 |
7.48 |
7.48 |
6.82 |
6.91 |
64.5M |
| 2024-10-16 |
6.13 |
6.82 |
6.13 |
6.82 |
37.0M |
| 2024-10-15 |
6.03 |
6.50 |
5.95 |
6.20 |
63.6M |
| 2024-10-14 |
5.46 |
5.92 |
5.46 |
5.92 |
19.3M |
| 2024-10-11 |
5.68 |
5.70 |
5.33 |
5.38 |
25.2M |
| 2024-10-10 |
5.50 |
5.96 |
5.40 |
5.88 |
42.6M |
| 2024-10-09 |
6.03 |
6.03 |
5.57 |
5.57 |
29.1M |
| 2024-10-08 |
6.65 |
6.65 |
5.78 |
6.19 |
54.4M |
| 2024-09-30 |
5.69 |
6.05 |
5.50 |
6.05 |
51.2M |
| 2024-09-27 |
5.40 |
5.64 |
5.30 |
5.50 |
30.0M |
| 2024-09-26 |
5.10 |
5.44 |
5.09 |
5.32 |
34.2M |
| 2024-09-25 |
5.09 |
5.30 |
4.93 |
5.11 |
40.2M |
| 2024-09-24 |
4.84 |
4.94 |
4.78 |
4.90 |
25.8M |
| 2024-09-23 |
4.77 |
4.85 |
4.67 |
4.80 |
20.3M |
| 2024-09-20 |
4.80 |
4.85 |
4.70 |
4.80 |
18.6M |
| 2024-09-19 |
4.79 |
4.89 |
4.74 |
4.86 |
31.0M |
| 2024-09-18 |
4.89 |
4.89 |
4.68 |
4.74 |
35.9M |
| 2024-09-13 |
4.72 |
4.93 |
4.49 |
4.93 |
36.4M |
| 2024-09-12 |
4.39 |
4.69 |
4.39 |
4.48 |
25.6M |
| 2024-09-11 |
4.44 |
4.44 |
4.33 |
4.35 |
12.9M |
| 2024-09-10 |
4.51 |
4.62 |
4.41 |
4.47 |
18.8M |
| 2024-09-09 |
4.32 |
4.51 |
4.24 |
4.47 |
18.2M |
| 2024-09-06 |
4.41 |
4.49 |
4.34 |
4.37 |
14.1M |
| 2024-09-05 |
4.41 |
4.49 |
4.39 |
4.42 |
13.6M |
| 2024-09-04 |
4.50 |
4.58 |
4.36 |
4.36 |
18.7M |
| 2024-09-03 |
4.49 |
4.72 |
4.43 |
4.54 |
22.3M |
| 2024-09-02 |
4.36 |
4.79 |
4.35 |
4.58 |
35.2M |
| 2024-08-30 |
4.30 |
4.43 |
4.27 |
4.36 |
15.5M |
| 2024-08-29 |
4.24 |
4.34 |
4.19 |
4.30 |
13.0M |
| 2024-08-28 |
4.21 |
4.33 |
4.13 |
4.22 |
11.0M |
| 2024-08-27 |
4.30 |
4.33 |
4.18 |
4.21 |
11.9M |
| 2024-08-26 |
4.22 |
4.38 |
4.19 |
4.33 |
13.8M |
| 2024-08-23 |
4.28 |
4.34 |
4.15 |
4.24 |
14.0M |
| 2024-08-22 |
4.40 |
4.45 |
4.30 |
4.32 |
17.6M |
| 2024-08-21 |
4.49 |
4.53 |
4.38 |
4.43 |
18.4M |
| 2024-08-20 |
4.64 |
4.74 |
4.48 |
4.51 |
24.8M |
| 2024-08-19 |
4.64 |
4.89 |
4.55 |
4.70 |
28.3M |
| 2024-08-16 |
5.04 |
5.10 |
4.73 |
4.76 |
37.0M |
| 2024-08-15 |
5.27 |
5.45 |
5.12 |
5.16 |
39.6M |
| 2024-08-14 |
5.29 |
5.40 |
5.20 |
5.31 |
38.4M |
| 2024-08-13 |
5.09 |
5.55 |
5.01 |
5.42 |
53.5M |
| 2024-08-12 |
4.86 |
5.41 |
4.70 |
5.23 |
57.2M |
| 2024-08-09 |
5.18 |
5.39 |
4.91 |
4.92 |
68.2M |
| 2024-08-08 |
4.51 |
4.92 |
4.50 |
4.92 |
28.7M |
| 2024-08-07 |
4.78 |
4.78 |
4.43 |
4.47 |
31.2M |
| 2024-08-06 |
4.73 |
4.92 |
4.62 |
4.82 |
40.2M |
| 2024-08-05 |
4.43 |
4.92 |
4.38 |
4.91 |
53.5M |
| 2024-08-02 |
4.26 |
4.70 |
4.25 |
4.48 |
37.5M |
| 2024-08-01 |
4.27 |
4.31 |
4.22 |
4.29 |
11.9M |
| 2024-07-31 |
4.11 |
4.27 |
4.08 |
4.26 |
14.3M |
| 2024-07-30 |
4.03 |
4.17 |
4.00 |
4.13 |
12.0M |
| 2024-07-29 |
4.03 |
4.05 |
3.96 |
4.04 |
8.2M |
| 2024-07-26 |
3.93 |
4.04 |
3.93 |
4.01 |
8.2M |
| 2024-07-25 |
3.92 |
4.00 |
3.87 |
3.96 |
9.6M |
| 2024-07-24 |
4.05 |
4.08 |
3.93 |
3.94 |
11.3M |
| 2024-07-23 |
4.12 |
4.19 |
4.04 |
4.04 |
13.5M |
| 2024-07-22 |
4.12 |
4.18 |
4.04 |
4.12 |
11.3M |
| 2024-07-19 |
4.13 |
4.27 |
4.02 |
4.19 |
16.7M |
| 2024-07-18 |
4.10 |
4.15 |
4.00 |
4.09 |
17.3M |
| 2024-07-17 |
4.28 |
4.29 |
4.14 |
4.16 |
20.5M |
| 2024-07-16 |
4.23 |
4.35 |
4.16 |
4.28 |
27.9M |
| 2024-07-15 |
4.10 |
4.47 |
4.09 |
4.37 |
35.1M |
| 2024-07-12 |
4.05 |
4.25 |
4.04 |
4.07 |
15.8M |
| 2024-07-11 |
4.10 |
4.13 |
4.00 |
4.06 |
17.2M |
| 2024-07-10 |
4.01 |
4.08 |
3.90 |
4.04 |
13.7M |
| 2024-07-09 |
4.09 |
4.15 |
3.86 |
4.03 |
20.8M |
| 2024-07-08 |
4.18 |
4.19 |
4.05 |
4.08 |
12.1M |
| 2024-07-05 |
4.18 |
4.23 |
4.10 |
4.19 |
11.2M |
| 2024-07-04 |
4.34 |
4.45 |
4.17 |
4.20 |
17.2M |
| 2024-07-03 |
4.42 |
4.47 |
4.36 |
4.40 |
13.8M |
| 2024-07-02 |
4.45 |
4.48 |
4.35 |
4.42 |
16.5M |
| 2024-07-01 |
4.29 |
4.44 |
4.28 |
4.42 |
23.3M |
| 2024-06-28 |
4.35 |
4.36 |
4.21 |
4.25 |
18.6M |
| 2024-06-27 |
4.31 |
4.42 |
4.26 |
4.31 |
19.3M |
| 2024-06-26 |
4.17 |
4.36 |
4.09 |
4.34 |
23.6M |
| 2024-06-25 |
4.27 |
4.34 |
4.14 |
4.18 |
22.2M |
| 2024-06-24 |
4.69 |
4.70 |
4.27 |
4.31 |
30.0M |
| 2024-06-21 |
4.64 |
4.78 |
4.51 |
4.68 |
21.8M |
| 2024-06-20 |
4.84 |
4.99 |
4.68 |
4.70 |
35.1M |
| 2024-06-19 |
4.96 |
5.13 |
4.85 |
4.89 |
41.0M |
| 2024-06-18 |
5.07 |
5.30 |
5.07 |
5.10 |
52.8M |
| 2024-06-17 |
4.86 |
4.94 |
4.78 |
4.82 |
21.6M |
| 2024-06-14 |
4.84 |
5.06 |
4.69 |
4.93 |
34.8M |
| 2024-06-13 |
5.00 |
5.04 |
4.76 |
4.79 |
30.9M |
| 2024-06-12 |
5.26 |
5.31 |
4.97 |
5.02 |
38.1M |
| 2024-06-11 |
4.78 |
5.14 |
4.65 |
5.06 |
41.9M |
| 2024-06-07 |
4.91 |
5.04 |
4.70 |
4.82 |
36.3M |
| 2024-06-06 |
4.78 |
5.28 |
4.78 |
4.86 |
57.2M |
| 2024-06-05 |
5.61 |
5.63 |
5.31 |
5.31 |
22.0M |
| 2024-06-04 |
5.63 |
5.99 |
5.59 |
5.90 |
83.1M |
| 2024-06-03 |
5.08 |
5.53 |
5.05 |
5.53 |
71.3M |
| 2024-05-31 |
5.28 |
5.33 |
4.99 |
5.03 |
50.3M |
| 2024-05-30 |
5.83 |
5.89 |
5.24 |
5.28 |
64.0M |
| 2024-05-29 |
5.99 |
6.10 |
5.81 |
5.81 |
69.0M |
| 2024-05-28 |
6.80 |
7.23 |
6.30 |
6.45 |
102.0M |
| 2024-05-27 |
7.50 |
8.25 |
6.75 |
7.00 |
114.1M |
| 2024-05-24 |
7.45 |
7.50 |
6.80 |
7.50 |
84.9M |
| 2024-05-23 |
6.60 |
6.82 |
5.84 |
6.82 |
74.8M |
| 2024-05-22 |
5.71 |
6.20 |
5.71 |
6.20 |
70.4M |
| 2024-05-21 |
5.20 |
5.64 |
5.08 |
5.64 |
45.0M |
| 2024-05-20 |
4.66 |
5.13 |
4.66 |
5.13 |
21.5M |
| 2024-05-17 |
4.76 |
4.88 |
4.61 |
4.66 |
17.0M |
| 2024-05-16 |
4.89 |
5.14 |
4.70 |
4.76 |
27.4M |
| 2024-05-15 |
4.99 |
5.20 |
4.87 |
4.90 |
31.8M |
| 2024-05-14 |
4.70 |
5.21 |
4.70 |
5.21 |
33.7M |
| 2024-05-13 |
4.68 |
4.78 |
4.54 |
4.74 |
12.3M |
| 2024-05-10 |
4.58 |
4.84 |
4.44 |
4.74 |
16.2M |
| 2024-05-09 |
4.36 |
4.62 |
4.26 |
4.58 |
11.9M |
| 2024-05-08 |
4.32 |
4.42 |
4.28 |
4.38 |
8.6M |
| 2024-05-07 |
4.29 |
4.34 |
4.25 |
4.32 |
6.9M |
| 2024-05-06 |
4.27 |
4.34 |
4.21 |
4.27 |
9.1M |
| 2024-04-30 |
4.26 |
4.41 |
4.19 |
4.24 |
18.1M |
| 2024-04-29 |
3.87 |
4.26 |
3.86 |
4.19 |
13.6M |
| 2024-04-26 |
3.84 |
3.90 |
3.75 |
3.87 |
6.3M |
| 2024-04-25 |
3.81 |
3.89 |
3.75 |
3.86 |
6.6M |
| 2024-04-24 |
3.66 |
3.78 |
3.65 |
3.76 |
5.5M |
| 2024-04-23 |
3.60 |
3.69 |
3.57 |
3.65 |
7.2M |
| 2024-04-22 |
3.62 |
3.70 |
3.48 |
3.59 |
8.0M |
| 2024-04-19 |
3.71 |
3.77 |
3.62 |
3.63 |
6.0M |
| 2024-04-18 |
3.67 |
3.81 |
3.53 |
3.73 |
11.3M |
| 2024-04-17 |
3.37 |
3.69 |
3.30 |
3.67 |
13.5M |
| 2024-04-16 |
3.79 |
3.79 |
3.50 |
3.50 |
4.6M |
| 2024-04-15 |
4.30 |
4.32 |
3.89 |
3.89 |
11.6M |
| 2024-04-12 |
4.39 |
4.44 |
4.31 |
4.32 |
6.2M |
| 2024-04-11 |
4.44 |
4.49 |
4.35 |
4.37 |
7.3M |
| 2024-04-10 |
4.61 |
4.64 |
4.42 |
4.48 |
9.4M |
| 2024-04-09 |
4.51 |
4.70 |
4.46 |
4.66 |
10.3M |
| 2024-04-08 |
4.62 |
4.66 |
4.50 |
4.52 |
10.0M |
| 2024-04-03 |
4.55 |
4.74 |
4.53 |
4.66 |
13.9M |
| 2024-04-02 |
4.58 |
4.62 |
4.50 |
4.56 |
10.2M |
| 2024-04-01 |
4.45 |
4.62 |
4.45 |
4.60 |
11.9M |
| 2024-03-29 |
4.35 |
4.49 |
4.32 |
4.46 |
12.8M |
| 2024-03-28 |
4.28 |
4.55 |
4.28 |
4.35 |
13.7M |
| 2024-03-27 |
4.59 |
4.61 |
4.31 |
4.32 |
25.7M |
| 2024-03-26 |
4.80 |
5.01 |
4.61 |
4.68 |
32.4M |
| 2024-03-25 |
4.50 |
4.79 |
4.40 |
4.55 |
18.5M |
| 2024-03-22 |
4.71 |
4.81 |
4.54 |
4.58 |
20.2M |
| 2024-03-21 |
4.50 |
4.94 |
4.49 |
4.84 |
26.4M |
| 2024-03-20 |
4.46 |
4.55 |
4.36 |
4.49 |
12.1M |
| 2024-03-19 |
4.37 |
4.51 |
4.34 |
4.45 |
9.5M |
| 2024-03-18 |
4.25 |
4.38 |
4.23 |
4.38 |
6.6M |
| 2024-03-15 |
4.09 |
4.24 |
4.07 |
4.24 |
8.0M |
| 2024-03-14 |
4.14 |
4.16 |
4.03 |
4.10 |
6.8M |
| 2024-03-13 |
4.18 |
4.23 |
4.07 |
4.12 |
6.9M |
| 2024-03-12 |
4.09 |
4.18 |
4.05 |
4.17 |
8.7M |
| 2024-03-11 |
4.00 |
4.06 |
3.95 |
4.06 |
6.3M |
| 2024-03-08 |
4.02 |
4.07 |
3.94 |
3.99 |
6.5M |
| 2024-03-07 |
3.99 |
4.10 |
3.95 |
4.03 |
8.0M |
| 2024-03-06 |
3.88 |
4.00 |
3.82 |
3.99 |
8.2M |
| 2024-03-05 |
4.00 |
4.02 |
3.82 |
3.87 |
8.0M |
| 2024-03-04 |
4.10 |
4.13 |
3.95 |
4.03 |
6.3M |
| 2024-03-01 |
4.11 |
4.22 |
4.02 |
4.09 |
8.1M |
| 2024-02-29 |
3.91 |
4.10 |
3.75 |
4.08 |
12.5M |
| 2024-02-28 |
4.41 |
4.65 |
3.96 |
3.97 |
19.6M |
| 2024-02-27 |
4.26 |
4.41 |
4.20 |
4.40 |
10.9M |
| 2024-02-26 |
4.11 |
4.44 |
4.11 |
4.27 |
15.8M |
| 2024-02-23 |
3.94 |
4.15 |
3.90 |
4.11 |
16.0M |
| 2024-02-22 |
3.90 |
3.95 |
3.83 |
3.95 |
19.8M |
| 2024-02-21 |
3.55 |
3.93 |
3.48 |
3.93 |
24.6M |
| 2024-02-20 |
3.48 |
3.60 |
3.39 |
3.57 |
12.1M |
| 2024-02-19 |
3.30 |
3.49 |
3.21 |
3.48 |
17.3M |
| 2024-02-08 |
3.22 |
3.39 |
2.94 |
3.37 |
27.2M |
| 2024-02-07 |
3.59 |
3.63 |
3.27 |
3.27 |
11.5M |
| 2024-02-06 |
3.65 |
3.80 |
3.62 |
3.63 |
18.2M |
| 2024-02-05 |
4.46 |
4.46 |
4.02 |
4.02 |
9.2M |
| 2024-02-02 |
4.84 |
4.92 |
4.32 |
4.47 |
11.0M |
| 2024-02-01 |
4.97 |
4.97 |
4.64 |
4.80 |
11.9M |
| 2024-01-31 |
5.35 |
5.38 |
4.95 |
4.99 |
8.7M |
| 2024-01-30 |
5.60 |
5.64 |
5.37 |
5.41 |
4.7M |
| 2024-01-29 |
5.91 |
5.94 |
5.59 |
5.61 |
6.8M |
| 2024-01-26 |
5.62 |
5.99 |
5.62 |
5.87 |
7.5M |
| 2024-01-25 |
5.49 |
5.65 |
5.42 |
5.64 |
5.8M |
| 2024-01-24 |
5.27 |
5.46 |
5.17 |
5.45 |
7.6M |
| 2024-01-23 |
5.39 |
5.44 |
5.15 |
5.28 |
8.9M |
| 2024-01-22 |
5.75 |
5.80 |
5.35 |
5.42 |
6.3M |
| 2024-01-19 |
5.87 |
5.91 |
5.76 |
5.80 |
4.7M |
| 2024-01-18 |
6.00 |
6.00 |
5.68 |
5.87 |
5.9M |
| 2024-01-17 |
6.15 |
6.15 |
5.99 |
6.00 |
3.9M |
| 2024-01-16 |
6.15 |
6.21 |
6.05 |
6.11 |
3.9M |
| 2024-01-15 |
6.15 |
6.18 |
6.07 |
6.15 |
3.7M |
| 2024-01-12 |
6.19 |
6.28 |
6.13 |
6.15 |
4.0M |
| 2024-01-11 |
6.10 |
6.26 |
6.10 |
6.16 |
4.2M |
| 2024-01-10 |
6.12 |
6.20 |
6.07 |
6.13 |
4.1M |
| 2024-01-09 |
6.08 |
6.21 |
6.08 |
6.14 |
3.7M |
| 2024-01-08 |
6.16 |
6.22 |
6.06 |
6.08 |
4.4M |
| 2024-01-05 |
6.24 |
6.34 |
6.12 |
6.16 |
5.8M |
| 2024-01-04 |
6.32 |
6.35 |
6.28 |
6.31 |
3.4M |
| 2024-01-03 |
6.37 |
6.39 |
6.28 |
6.32 |
4.4M |
| 2024-01-02 |
6.29 |
6.40 |
6.24 |
6.38 |
5.6M |