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
2022-12-30 62.60 62.60 60.60 60.60 0.0M
2022-12-29 61.05 62.80 60.45 62.80 0.1M
2022-12-28 62.20 62.45 60.65 61.15 0.1M
2022-12-27 62.85 63.35 61.90 62.20 0.0M
2022-12-23 61.95 62.60 61.25 62.35 0.1M
2022-12-22 63.50 64.30 61.65 62.55 0.1M
2022-12-21 63.20 64.70 62.55 63.50 0.1M
2022-12-20 62.50 63.65 60.60 62.70 0.1M
2022-12-19 64.60 66.15 63.05 63.55 0.1M
2022-12-16 63.50 65.25 62.80 64.50 0.4M
2022-12-15 65.10 65.65 63.40 63.55 0.1M
2022-12-14 66.85 67.00 65.25 65.35 0.1M
2022-12-13 66.15 69.15 66.15 67.20 0.1M
2022-12-12 65.80 66.50 64.65 66.05 0.1M
2022-12-09 70.50 70.55 66.45 66.60 0.1M
2022-12-08 71.20 71.65 70.25 70.45 0.0M
2022-12-07 71.45 72.20 69.95 71.20 0.1M
2022-12-06 72.10 73.40 71.85 72.10 0.0M
2022-12-05 74.00 74.60 72.70 72.70 0.0M
2022-12-02 73.75 75.50 72.55 74.05 0.1M
2022-12-01 76.05 77.40 73.20 73.75 0.1M
2022-11-30 71.80 75.60 71.65 75.10 0.2M
2022-11-29 73.90 73.90 71.60 71.60 0.1M
2022-11-28 75.00 75.25 73.10 73.25 0.1M
2022-11-25 77.90 77.90 73.75 75.50 0.1M
2022-11-24 81.95 81.95 77.40 78.40 0.1M
2022-11-23 82.70 84.00 81.10 82.25 0.1M
2022-11-22 81.50 83.60 81.15 82.00 0.1M
2022-11-21 81.50 83.55 80.90 80.95 0.1M
2022-11-18 81.85 82.65 80.65 82.15 0.1M
2022-11-17 80.80 82.30 80.10 81.50 0.1M
2022-11-16 82.60 85.80 80.20 80.20 0.1M
2022-11-15 85.60 87.00 81.95 82.10 0.2M
2022-11-14 85.00 87.65 84.10 85.40 0.2M
2022-11-11 83.00 85.05 79.80 84.40 0.2M
2022-11-10 77.90 82.35 73.10 81.50 0.2M
2022-11-09 82.40 82.95 80.10 80.10 0.1M
2022-11-08 82.05 83.15 81.70 82.50 0.1M
2022-11-07 78.50 83.40 78.00 82.55 0.1M
2022-11-04 80.85 82.70 78.25 78.85 0.1M
2022-11-03 78.90 80.35 77.90 80.15 0.1M
2022-11-02 79.35 80.85 78.45 79.95 0.1M
2022-11-01 80.60 80.85 77.30 78.90 0.1M
2022-10-31 79.35 80.55 77.60 79.70 0.1M
2022-10-28 79.05 80.65 78.30 78.90 0.1M
2022-10-27 80.50 81.05 78.10 79.95 0.1M
2022-10-26 78.95 81.20 76.90 81.20 0.1M
2022-10-25 77.20 79.80 76.50 79.25 0.1M
2022-10-24 76.20 77.50 74.10 77.05 0.1M
2022-10-21 73.05 76.10 72.80 75.35 0.3M
2022-10-20 73.50 74.45 71.75 73.60 0.1M
2022-10-19 73.40 75.00 72.55 74.10 0.1M
2022-10-18 74.75 75.95 72.40 73.25 0.2M
2022-10-17 70.10 73.85 68.55 73.70 0.2M
2022-10-14 69.00 70.50 67.25 70.30 0.2M
2022-10-13 64.60 68.70 63.45 68.50 0.1M
2022-10-12 63.00 65.85 62.70 64.55 0.1M
2022-10-11 60.50 62.75 60.20 62.70 0.1M
2022-10-10 60.40 63.25 59.60 61.25 0.1M
2022-10-07 61.65 61.80 60.15 60.85 0.1M
2022-10-06 63.15 63.90 61.50 61.85 0.1M
2022-10-05 64.90 65.40 60.90 62.10 0.1M
2022-10-04 63.15 65.80 62.70 65.45 0.1M
2022-10-03 59.65 62.20 59.15 61.90 0.1M
2022-09-30 58.30 60.80 58.00 60.50 0.1M
2022-09-29 61.45 61.45 57.75 58.20 0.1M
2022-09-28 58.70 62.15 57.55 60.50 0.2M
2022-09-27 57.10 61.80 57.10 58.55 0.2M
2022-09-26 53.40 56.35 53.10 54.30 0.1M
2022-09-23 56.00 56.65 52.75 54.90 0.2M
2022-09-22 59.15 59.90 55.80 56.90 0.1M
2022-09-21 58.00 61.05 57.75 60.60 0.1M
2022-09-20 60.05 61.50 57.50 58.55 0.1M
2022-09-19 60.70 60.85 58.10 59.70 0.1M
2022-09-16 60.45 62.30 59.35 60.75 0.1M
2022-09-15 63.85 64.05 61.15 61.40 0.1M
2022-09-14 65.10 65.50 62.70 63.45 0.1M
2022-09-13 68.05 68.90 65.60 65.70 0.1M
2022-09-12 70.85 71.45 67.60 68.15 0.1M
2022-09-09 68.95 70.20 67.70 70.20 0.1M
2022-09-08 67.20 69.30 67.15 68.70 0.1M
2022-09-07 65.60 67.00 64.10 67.00 0.1M
2022-09-06 65.10 68.20 65.10 66.35 0.1M
2022-09-05 62.60 64.60 62.40 64.50 0.1M
2022-09-02 62.85 64.70 62.30 64.60 0.1M
2022-09-01 62.90 64.10 61.60 62.00 0.1M
2022-08-31 64.05 65.50 63.55 63.95 0.1M
2022-08-30 64.80 66.10 63.75 64.45 0.0M
2022-08-29 62.75 65.25 62.35 64.65 0.1M
2022-08-26 66.60 68.10 64.30 64.60 0.1M
2022-08-25 66.95 69.05 66.20 66.85 0.1M
2022-08-24 64.65 66.95 63.60 66.40 0.1M
2022-08-23 63.80 65.65 63.80 64.75 0.1M
2022-08-22 61.75 64.70 60.60 63.80 0.1M
2022-08-19 67.55 67.90 63.75 63.75 0.1M
2022-08-18 67.45 68.85 66.15 68.10 0.1M
2022-08-17 66.50 69.35 66.05 67.70 0.1M
2022-08-16 68.90 70.30 63.85 66.15 0.2M
2022-08-15 70.00 70.10 67.80 68.50 0.1M
2022-08-12 68.50 69.50 67.65 69.50 0.1M
2022-08-11 66.45 68.70 66.20 68.05 0.1M
2022-08-10 63.90 66.20 62.75 66.20 0.1M
2022-08-09 63.15 64.65 63.10 64.65 0.1M
2022-08-08 64.45 65.00 62.85 63.30 0.1M
2022-08-05 63.60 64.40 62.60 63.95 0.1M
2022-08-04 63.35 65.20 62.80 63.80 0.1M
2022-08-03 61.60 63.30 61.50 62.40 0.1M
2022-08-02 61.90 62.30 59.30 61.50 0.1M
2022-08-01 60.95 62.70 60.40 62.70 0.1M
2022-07-29 60.80 62.05 60.10 60.60 0.2M
2022-07-28 57.00 60.15 56.70 60.15 0.2M
2022-07-27 54.85 56.80 54.00 56.75 0.1M
2022-07-26 54.80 56.65 53.75 54.85 0.1M
2022-07-25 53.40 55.85 52.70 54.45 0.2M
2022-07-22 52.00 54.15 51.95 53.25 0.1M
2022-07-21 51.75 52.85 51.15 52.20 0.1M
2022-07-20 51.00 53.05 50.95 52.05 0.1M
2022-07-19 49.26 51.25 48.92 51.00 0.1M
2022-07-18 48.00 50.40 47.80 49.68 0.1M
2022-07-15 46.94 47.84 46.10 47.62 0.1M
2022-07-14 48.88 49.46 45.94 46.74 0.1M
2022-07-13 50.10 50.80 47.44 49.32 0.1M
2022-07-12 50.55 50.80 48.36 50.60 0.1M
2022-07-11 50.00 52.90 49.02 50.85 0.1M
2022-07-08 49.70 51.90 49.26 51.85 0.1M
2022-07-07 47.10 49.98 46.88 49.98 0.1M
2022-07-06 47.10 47.90 45.96 46.64 0.1M
2022-07-05 47.68 48.02 46.02 47.16 0.1M
2022-07-04 46.24 48.22 46.24 47.48 0.1M
2022-07-01 47.14 47.82 45.30 46.30 0.1M
2022-06-30 49.20 49.20 46.66 48.00 0.2M
2022-06-29 46.86 50.15 46.82 49.64 0.2M
2022-06-28 46.66 50.05 45.94 46.88 0.3M
2022-06-27 44.62 46.36 43.88 46.26 0.1M
2022-06-24 40.14 43.60 39.22 43.08 0.3M
2022-06-23 50.00 50.35 39.10 40.50 0.6M
2022-06-22 49.76 50.90 47.36 50.25 0.2M
2022-06-21 48.82 51.00 48.52 51.00 0.1M
2022-06-20 45.34 48.18 44.78 47.60 0.1M
2022-06-17 44.40 45.58 44.24 44.92 0.2M
2022-06-16 46.50 46.82 43.82 44.50 0.1M
2022-06-15 44.14 46.36 43.86 46.14 0.1M
2022-06-14 45.00 46.00 43.60 44.20 0.1M
2022-06-13 46.54 46.72 44.32 44.82 0.1M
2022-06-10 48.10 49.42 46.88 47.14 0.1M
2022-06-09 51.15 51.15 47.94 48.50 0.1M
2022-06-08 51.70 52.20 51.15 51.60 0.1M
2022-06-07 53.35 53.35 50.15 51.60 0.1M
2022-06-06 52.05 53.10 52.00 52.95 0.0M
2022-06-03 53.55 53.90 51.55 51.80 0.1M
2022-06-02 51.30 53.00 50.80 52.80 0.1M
2022-06-01 50.30 51.65 49.04 51.60 0.1M
2022-05-31 50.85 52.85 49.92 49.92 0.1M
2022-05-30 51.40 52.65 50.80 51.20 0.1M
2022-05-27 50.95 51.55 50.15 50.65 0.1M
2022-05-26 49.64 50.85 49.18 50.80 0.1M
2022-05-25 50.10 51.00 47.80 49.30 0.1M
2022-05-24 50.75 51.85 49.94 50.30 0.1M
2022-05-23 51.60 52.25 50.05 51.25 0.2M
2022-05-20 51.25 54.85 51.10 51.45 0.3M
2022-05-19 47.40 51.10 47.06 50.65 0.3M
2022-05-18 51.55 52.35 46.76 48.26 0.5M
2022-05-17 57.50 57.60 51.60 52.55 0.4M
2022-05-16 53.10 57.35 52.20 55.60 0.4M
2022-05-13 50.80 55.55 50.65 53.10 0.6M
2022-05-12 46.26 49.72 44.30 48.88 0.5M
2022-05-11 47.30 47.60 44.02 45.16 0.4M
2022-05-10 50.65 50.70 41.60 47.50 0.9M
2022-05-09 63.40 65.00 49.42 50.25 0.8M
2022-05-06 65.90 67.20 65.15 65.95 0.1M
2022-05-05 66.85 70.30 65.55 66.30 0.3M
2022-05-04 65.90 67.65 64.60 65.15 0.2M
2022-05-03 64.00 67.00 63.85 66.15 0.3M
2022-05-02 68.15 72.90 63.15 63.65 0.4M
2022-04-29 77.00 77.75 64.60 67.80 1.3M
2022-04-28 83.00 83.95 80.00 82.65 0.1M
2022-04-27 78.05 82.70 77.05 82.15 0.1M
2022-04-26 82.85 82.85 78.50 79.05 0.1M
2022-04-25 84.00 85.50 80.90 82.10 0.1M
2022-04-22 84.75 88.10 83.90 85.45 0.3M
2022-04-21 85.90 87.80 84.60 85.90 0.1M
2022-04-20 84.55 86.85 82.95 86.20 0.1M
2022-04-19 84.05 85.10 80.15 84.05 0.2M
2022-04-14 81.20 85.00 79.70 83.25 0.2M
2022-04-13 81.55 82.80 79.75 80.70 0.1M
2022-04-12 83.15 84.50 80.70 81.65 0.3M
2022-04-11 85.80 87.40 83.00 84.40 0.2M
2022-04-08 80.85 86.05 79.55 85.50 0.3M
2022-04-07 75.60 83.00 74.85 78.35 0.5M
2022-04-06 76.50 76.60 73.55 74.20 0.1M
2022-04-05 76.70 78.75 74.55 76.10 0.2M
2022-04-04 73.00 76.25 72.40 75.90 0.2M
2022-04-01 70.50 72.90 70.10 72.55 0.1M
2022-03-31 71.20 71.70 68.80 70.10 0.1M
2022-03-30 68.00 72.75 67.70 71.90 0.3M
2022-03-29 69.95 70.10 65.80 68.45 0.1M
2022-03-28 69.35 70.25 67.90 69.05 0.1M
2022-03-25 71.35 73.20 68.35 69.05 0.2M
2022-03-24 71.80 73.95 70.90 71.30 0.1M
2022-03-23 72.15 73.95 70.25 71.85 0.2M
2022-03-22 67.85 72.30 67.75 71.80 0.2M
2022-03-21 66.75 67.80 64.90 67.55 0.1M
2022-03-18 64.90 66.90 62.90 66.90 0.4M
2022-03-17 63.45 65.75 63.25 64.85 0.1M
2022-03-16 63.10 64.10 62.00 63.20 0.1M
2022-03-15 62.55 63.20 60.05 61.30 0.1M
2022-03-14 64.00 65.25 61.70 63.15 0.1M
2022-03-11 62.90 63.95 61.45 63.35 0.2M
2022-03-10 64.20 65.30 61.85 62.60 0.1M
2022-03-09 69.85 69.90 62.00 64.50 0.3M
2022-03-08 65.65 68.50 63.75 66.15 0.3M
2022-03-07 60.20 64.50 59.20 61.90 0.2M
2022-03-04 67.35 69.70 63.15 63.15 0.2M
2022-03-03 70.60 72.20 67.65 68.10 0.2M
2022-03-02 68.00 72.10 66.40 71.00 0.2M
2022-03-01 71.90 73.30 69.10 69.50 0.2M
2022-02-28 66.20 70.85 65.35 70.60 0.3M
2022-02-25 63.00 67.10 60.80 66.25 0.3M
2022-02-24 58.00 63.60 57.80 61.80 0.3M
2022-02-23 59.75 63.75 59.75 62.20 0.2M
2022-02-22 54.80 62.05 54.15 59.10 0.2M
2022-02-21 58.75 59.10 57.45 58.35 0.1M
2022-02-18 58.50 59.95 58.25 58.85 0.1M
2022-02-17 59.05 61.65 58.55 59.15 0.2M
2022-02-16 59.35 61.40 58.10 58.90 0.1M
2022-02-15 54.80 59.65 54.75 59.65 0.2M
2022-02-14 51.40 55.30 51.00 55.00 0.2M
2022-02-11 52.00 53.90 50.50 53.20 0.1M
2022-02-10 57.90 59.70 50.95 53.75 0.2M
2022-02-09 52.00 54.85 51.90 54.75 0.1M
2022-02-08 53.05 53.05 51.50 51.90 0.1M
2022-02-07 53.70 53.95 52.25 52.85 0.1M
2022-02-04 54.20 55.10 52.90 53.05 0.1M
2022-02-03 55.40 55.75 53.95 53.95 0.1M
2022-02-02 58.50 59.10 55.25 55.70 0.1M
2022-02-01 56.50 58.15 56.00 58.00 0.1M
2022-01-31 53.25 56.30 53.00 55.90 0.1M
2022-01-28 52.10 53.70 51.10 52.00 0.1M
2022-01-27 50.20 53.80 49.26 51.95 0.3M
2022-01-26 48.28 49.62 48.06 49.12 0.1M
2022-01-25 47.36 48.70 46.94 48.06 0.2M
2022-01-24 49.08 50.00 46.54 47.00 0.2M
2022-01-21 51.30 51.85 49.30 50.40 0.1M
2022-01-20 50.85 53.10 49.60 52.95 0.1M
2022-01-19 49.20 51.70 48.74 50.55 0.2M
2022-01-18 53.30 53.65 50.50 50.65 0.1M
2022-01-17 50.85 53.70 49.86 53.45 0.1M
2022-01-14 52.00 53.40 51.60 51.90 0.1M
2022-01-13 52.80 53.75 51.80 52.45 0.1M
2022-01-12 53.00 54.00 51.85 53.30 0.2M
2022-01-11 52.15 53.55 51.35 52.20 0.3M
2022-01-10 56.40 57.00 51.25 51.75 0.2M
2022-01-07 57.70 58.20 55.80 56.45 0.1M
2022-01-06 61.55 61.55 57.00 57.85 0.1M
2022-01-05 62.20 63.25 61.85 62.45 0.0M
2022-01-04 65.00 65.50 61.80 62.50 0.1M
2022-01-03 60.00 65.55 59.35 64.65 0.2M