| 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 |
| 2023-12-29 |
2,645.81 |
2,645.81 |
2,645.81 |
2,645.81 |
0.0M |
| 2023-12-27 |
2,645.00 |
2,645.00 |
2,645.00 |
2,645.00 |
0.0M |
| 2023-12-26 |
2,651.94 |
2,651.94 |
2,651.94 |
2,651.94 |
0.0M |
| 2023-12-22 |
2,650.00 |
2,650.00 |
2,643.00 |
2,643.00 |
0.0M |
| 2023-12-20 |
2,661.00 |
2,661.00 |
2,641.00 |
2,641.00 |
0.0M |
| 2023-12-19 |
2,690.67 |
2,690.67 |
2,690.67 |
2,690.67 |
0.0M |
| 2023-12-18 |
2,680.00 |
2,751.99 |
2,670.00 |
2,670.00 |
0.0M |
| 2023-12-15 |
2,649.25 |
2,655.00 |
2,649.25 |
2,652.50 |
0.0M |
| 2023-12-13 |
2,686.00 |
2,686.00 |
2,679.99 |
2,679.99 |
0.0M |
| 2023-12-08 |
2,709.00 |
2,709.00 |
2,686.00 |
2,686.00 |
0.0M |
| 2023-12-06 |
2,755.25 |
2,755.25 |
2,755.25 |
2,755.25 |
0.0M |
| 2023-12-05 |
2,775.00 |
2,775.00 |
2,755.25 |
2,755.25 |
0.0M |
| 2023-12-04 |
2,762.59 |
2,775.00 |
2,762.59 |
2,775.00 |
0.0M |
| 2023-12-01 |
2,679.60 |
2,745.48 |
2,607.00 |
2,745.48 |
0.0M |
| 2023-11-29 |
2,606.00 |
2,606.00 |
2,605.90 |
2,605.90 |
0.0M |
| 2023-11-28 |
2,582.01 |
2,600.00 |
2,582.01 |
2,600.00 |
0.0M |
| 2023-11-27 |
2,633.00 |
2,633.00 |
2,589.50 |
2,589.50 |
0.0M |
| 2023-11-24 |
2,648.78 |
2,648.78 |
2,648.78 |
2,648.78 |
0.0M |
| 2023-11-21 |
2,590.00 |
2,648.78 |
2,570.00 |
2,648.78 |
0.0M |
| 2023-11-17 |
2,609.25 |
2,609.25 |
2,580.00 |
2,580.00 |
0.0M |
| 2023-11-15 |
2,580.90 |
2,600.00 |
2,579.00 |
2,586.10 |
0.0M |
| 2023-11-14 |
2,575.00 |
2,575.00 |
2,562.00 |
2,562.00 |
0.0M |
| 2023-11-13 |
2,589.31 |
2,589.31 |
2,589.31 |
2,589.31 |
0.0M |
| 2023-11-09 |
2,620.18 |
2,633.00 |
2,602.23 |
2,633.00 |
0.0M |
| 2023-11-08 |
2,663.00 |
2,700.00 |
2,641.00 |
2,641.00 |
0.0M |
| 2023-11-06 |
2,641.58 |
2,656.50 |
2,641.58 |
2,656.50 |
0.0M |
| 2023-11-03 |
2,746.75 |
2,746.75 |
2,746.75 |
2,746.75 |
0.0M |
| 2023-10-31 |
2,664.84 |
2,664.84 |
2,664.84 |
2,664.84 |
0.0M |
| 2023-10-30 |
2,660.00 |
2,660.00 |
2,638.02 |
2,638.50 |
0.0M |
| 2023-10-27 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2023-10-25 |
2,768.10 |
2,802.26 |
2,768.10 |
2,802.26 |
0.0M |
| 2023-10-24 |
2,755.00 |
2,755.00 |
2,755.00 |
2,755.00 |
0.0M |
| 2023-10-23 |
2,755.00 |
2,755.00 |
2,755.00 |
2,755.00 |
0.0M |
| 2023-10-19 |
2,782.00 |
2,782.00 |
2,782.00 |
2,782.00 |
0.0M |
| 2023-10-18 |
2,810.00 |
2,812.10 |
2,773.00 |
2,773.00 |
0.0M |
| 2023-10-17 |
2,845.00 |
2,845.00 |
2,780.01 |
2,780.01 |
0.0M |
| 2023-10-16 |
2,830.00 |
2,830.00 |
2,814.00 |
2,814.00 |
0.0M |
| 2023-10-10 |
2,853.00 |
2,855.00 |
2,853.00 |
2,855.00 |
0.0M |
| 2023-10-09 |
2,885.50 |
2,885.50 |
2,885.50 |
2,885.50 |
0.0M |
| 2023-10-05 |
2,856.00 |
2,866.00 |
2,830.00 |
2,866.00 |
0.0M |
| 2023-10-04 |
2,798.93 |
2,798.93 |
2,794.00 |
2,794.00 |
0.0M |
| 2023-10-03 |
2,765.00 |
2,765.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2023-10-02 |
2,714.00 |
2,719.00 |
2,714.00 |
2,719.00 |
0.0M |
| 2023-09-29 |
2,714.00 |
2,714.00 |
2,714.00 |
2,714.00 |
0.0M |
| 2023-09-28 |
2,789.00 |
2,789.00 |
2,789.00 |
2,789.00 |
0.0M |
| 2023-09-26 |
2,789.00 |
2,789.00 |
2,789.00 |
2,789.00 |
0.0M |
| 2023-09-25 |
2,739.90 |
2,772.20 |
2,739.90 |
2,772.20 |
0.0M |
| 2023-09-20 |
2,785.90 |
2,790.32 |
2,785.90 |
2,790.32 |
0.0M |
| 2023-09-18 |
2,857.50 |
2,858.50 |
2,857.50 |
2,858.50 |
0.0M |
| 2023-09-15 |
2,815.00 |
2,815.00 |
2,815.00 |
2,815.00 |
0.0M |
| 2023-09-11 |
2,840.00 |
2,840.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2023-09-08 |
2,815.00 |
2,815.00 |
2,815.00 |
2,815.00 |
0.0M |
| 2023-09-07 |
2,824.65 |
2,824.65 |
2,767.00 |
2,794.43 |
0.0M |
| 2023-09-06 |
2,800.90 |
2,800.90 |
2,800.90 |
2,800.90 |
0.0M |
| 2023-09-05 |
2,849.99 |
2,849.99 |
2,800.90 |
2,800.90 |
0.0M |
| 2023-09-01 |
2,741.00 |
2,744.00 |
2,733.99 |
2,733.99 |
0.0M |
| 2023-08-31 |
2,740.00 |
2,740.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2023-08-29 |
2,775.00 |
2,775.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2023-08-21 |
2,849.03 |
2,849.03 |
2,849.03 |
2,849.03 |
0.0M |
| 2023-08-17 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2023-08-15 |
2,986.50 |
2,986.50 |
2,986.50 |
2,986.50 |
0.0M |
| 2023-08-14 |
2,990.00 |
2,990.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2023-08-11 |
2,928.00 |
2,931.46 |
2,928.00 |
2,931.46 |
0.0M |
| 2023-08-10 |
2,925.00 |
2,960.00 |
2,925.00 |
2,960.00 |
0.0M |
| 2023-08-09 |
2,930.01 |
2,930.01 |
2,925.00 |
2,925.00 |
0.0M |
| 2023-08-08 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2023-08-07 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2023-08-03 |
2,943.02 |
2,943.02 |
2,943.02 |
2,943.02 |
0.0M |
| 2023-08-01 |
2,836.85 |
2,848.00 |
2,836.85 |
2,848.00 |
0.0M |
| 2023-07-31 |
2,811.00 |
2,811.00 |
2,795.00 |
2,803.20 |
0.0M |
| 2023-07-28 |
2,909.80 |
2,909.80 |
2,909.80 |
2,909.80 |
0.0M |
| 2023-07-26 |
2,916.72 |
2,921.00 |
2,915.00 |
2,917.00 |
0.0M |
| 2023-07-25 |
2,873.00 |
2,910.12 |
2,873.00 |
2,910.12 |
0.0M |
| 2023-07-24 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2023-07-21 |
2,870.00 |
2,891.00 |
2,870.00 |
2,891.00 |
0.0M |
| 2023-07-20 |
2,822.00 |
2,849.98 |
2,822.00 |
2,837.33 |
0.0M |
| 2023-07-19 |
2,665.10 |
2,665.10 |
2,665.10 |
2,665.10 |
0.0M |
| 2023-07-18 |
2,665.10 |
2,665.10 |
2,665.10 |
2,665.10 |
0.0M |
| 2023-07-17 |
2,688.01 |
2,688.01 |
2,665.00 |
2,665.00 |
0.0M |
| 2023-07-14 |
2,680.00 |
2,680.00 |
2,676.46 |
2,676.46 |
0.0M |
| 2023-07-13 |
2,681.00 |
2,681.00 |
2,670.66 |
2,674.66 |
0.0M |
| 2023-07-12 |
2,667.03 |
2,668.00 |
2,667.03 |
2,667.03 |
0.0M |
| 2023-07-11 |
2,723.00 |
2,723.00 |
2,723.00 |
2,723.00 |
0.0M |
| 2023-07-10 |
2,736.00 |
2,744.00 |
2,736.00 |
2,744.00 |
0.0M |
| 2023-07-07 |
2,736.00 |
2,736.00 |
2,736.00 |
2,736.00 |
0.0M |
| 2023-07-06 |
2,775.00 |
2,780.00 |
2,775.00 |
2,780.00 |
0.0M |
| 2023-07-05 |
2,778.00 |
2,780.92 |
2,778.00 |
2,780.92 |
0.0M |
| 2023-07-03 |
2,784.35 |
2,786.00 |
2,784.35 |
2,786.00 |
0.0M |
| 2023-06-30 |
2,838.00 |
2,838.00 |
2,838.00 |
2,838.00 |
0.0M |
| 2023-06-29 |
2,800.00 |
2,805.00 |
2,800.00 |
2,805.00 |
0.0M |
| 2023-06-28 |
2,779.51 |
2,779.51 |
2,773.00 |
2,773.00 |
0.0M |
| 2023-06-27 |
2,799.57 |
2,800.44 |
2,794.11 |
2,800.44 |
0.0M |
| 2023-06-22 |
2,835.00 |
2,835.00 |
2,824.00 |
2,827.80 |
0.0M |
| 2023-06-20 |
2,822.00 |
2,832.56 |
2,807.89 |
2,832.56 |
0.0M |
| 2023-06-16 |
2,806.00 |
2,813.00 |
2,806.00 |
2,813.00 |
0.0M |
| 2023-06-15 |
2,773.00 |
2,805.00 |
2,773.00 |
2,805.00 |
0.0M |
| 2023-06-14 |
2,767.00 |
2,773.00 |
2,737.95 |
2,773.00 |
0.0M |
| 2023-06-13 |
2,762.00 |
2,762.00 |
2,757.70 |
2,761.00 |
0.0M |
| 2023-06-12 |
2,758.00 |
2,787.00 |
2,758.00 |
2,787.00 |
0.0M |
| 2023-06-09 |
2,773.25 |
2,773.25 |
2,770.00 |
2,770.00 |
0.0M |
| 2023-06-08 |
2,837.99 |
2,837.99 |
2,773.25 |
2,773.25 |
0.0M |
| 2023-06-07 |
2,745.38 |
2,745.38 |
2,743.00 |
2,743.00 |
0.0M |
| 2023-06-06 |
2,753.11 |
2,770.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2023-06-05 |
2,713.52 |
2,713.52 |
2,713.52 |
2,713.52 |
0.0M |
| 2023-06-01 |
2,713.52 |
2,713.52 |
2,713.52 |
2,713.52 |
0.0M |
| 2023-05-30 |
2,750.00 |
2,750.00 |
2,700.00 |
2,724.78 |
0.0M |
| 2023-05-26 |
2,740.00 |
2,740.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2023-05-25 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2023-05-24 |
2,788.00 |
2,798.00 |
2,788.00 |
2,798.00 |
0.0M |
| 2023-05-23 |
2,833.00 |
2,836.00 |
2,832.00 |
2,832.00 |
0.0M |
| 2023-05-22 |
2,815.53 |
2,815.53 |
2,810.00 |
2,810.00 |
0.0M |
| 2023-05-19 |
2,800.00 |
2,814.01 |
2,800.00 |
2,813.00 |
0.0M |
| 2023-05-18 |
2,800.00 |
2,900.00 |
2,794.50 |
2,794.50 |
0.0M |
| 2023-05-17 |
2,786.90 |
2,787.10 |
2,786.90 |
2,787.10 |
0.0M |
| 2023-05-16 |
2,787.00 |
2,809.98 |
2,785.00 |
2,800.00 |
0.0M |
| 2023-05-11 |
2,823.80 |
2,823.80 |
2,822.00 |
2,822.00 |
0.0M |
| 2023-05-10 |
2,832.53 |
2,840.00 |
2,825.00 |
2,840.00 |
0.0M |
| 2023-05-09 |
2,862.00 |
2,862.00 |
2,862.00 |
2,862.00 |
0.0M |
| 2023-05-08 |
2,884.03 |
2,884.81 |
2,884.03 |
2,884.81 |
0.0M |
| 2023-05-05 |
2,900.00 |
2,900.00 |
2,895.75 |
2,895.75 |
0.0M |
| 2023-05-04 |
2,901.00 |
2,901.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2023-05-03 |
2,944.00 |
2,944.00 |
2,914.98 |
2,914.98 |
0.0M |
| 2023-05-02 |
2,955.15 |
2,985.00 |
2,955.15 |
2,985.00 |
0.0M |
| 2023-04-27 |
2,931.10 |
2,931.10 |
2,931.10 |
2,931.10 |
0.0M |
| 2023-04-26 |
2,970.00 |
2,970.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2023-04-25 |
2,970.00 |
3,000.00 |
2,970.00 |
2,988.30 |
0.0M |
| 2023-04-24 |
2,913.58 |
2,937.00 |
2,913.58 |
2,937.00 |
0.0M |
| 2023-04-21 |
2,920.48 |
2,921.03 |
2,920.48 |
2,921.03 |
0.0M |
| 2023-04-20 |
2,938.14 |
2,938.14 |
2,938.14 |
2,938.14 |
0.0M |
| 2023-04-18 |
2,925.00 |
2,925.00 |
2,904.50 |
2,905.33 |
0.0M |
| 2023-04-17 |
2,999.99 |
2,999.99 |
2,985.25 |
2,985.25 |
0.0M |
| 2023-04-14 |
2,968.00 |
2,990.00 |
2,968.00 |
2,990.00 |
0.0M |
| 2023-04-13 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2023-04-11 |
3,000.00 |
3,000.00 |
2,986.00 |
2,986.00 |
0.0M |
| 2023-04-10 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2023-04-05 |
2,960.00 |
3,027.00 |
2,960.00 |
3,027.00 |
0.0M |
| 2023-04-04 |
2,845.00 |
2,870.00 |
2,845.00 |
2,870.00 |
0.0M |
| 2023-04-03 |
2,800.00 |
2,836.85 |
2,800.00 |
2,836.85 |
0.0M |
| 2023-03-31 |
2,787.00 |
2,805.50 |
2,787.00 |
2,800.00 |
0.0M |
| 2023-03-30 |
2,773.00 |
2,776.50 |
2,770.00 |
2,775.94 |
0.0M |
| 2023-03-29 |
2,765.76 |
2,800.00 |
2,765.76 |
2,776.80 |
0.0M |
| 2023-03-28 |
2,787.11 |
2,787.11 |
2,768.11 |
2,768.11 |
0.0M |
| 2023-03-27 |
2,825.00 |
2,825.01 |
2,825.00 |
2,825.01 |
0.0M |
| 2023-03-24 |
2,872.99 |
2,872.99 |
2,872.99 |
2,872.99 |
0.0M |
| 2023-03-23 |
2,793.00 |
2,793.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2023-03-22 |
2,830.00 |
2,830.00 |
2,819.00 |
2,819.00 |
0.0M |
| 2023-03-21 |
2,877.01 |
2,877.01 |
2,850.00 |
2,870.69 |
0.0M |
| 2023-03-17 |
2,905.13 |
2,905.13 |
2,905.13 |
2,905.13 |
0.0M |
| 2023-03-16 |
2,900.00 |
2,901.00 |
2,886.00 |
2,886.00 |
0.0M |
| 2023-03-14 |
2,860.00 |
2,860.01 |
2,836.00 |
2,842.00 |
0.0M |
| 2023-03-13 |
2,900.00 |
2,918.50 |
2,900.00 |
2,918.50 |
0.0M |
| 2023-03-10 |
2,814.88 |
2,814.88 |
2,791.60 |
2,792.00 |
0.1M |
| 2023-03-09 |
2,745.11 |
2,745.11 |
2,745.11 |
2,745.11 |
0.0M |
| 2023-03-08 |
2,740.00 |
2,750.00 |
2,740.00 |
2,750.00 |
0.0M |
| 2023-03-07 |
2,840.00 |
2,840.00 |
2,805.00 |
2,805.50 |
0.0M |
| 2023-03-06 |
2,850.00 |
2,850.00 |
2,828.79 |
2,840.00 |
0.0M |
| 2023-03-03 |
2,761.60 |
2,770.00 |
2,760.00 |
2,762.10 |
0.0M |
| 2023-03-02 |
2,759.00 |
2,764.89 |
2,745.84 |
2,764.89 |
0.0M |
| 2023-03-01 |
2,760.25 |
2,799.99 |
2,756.00 |
2,765.00 |
0.0M |
| 2023-02-28 |
2,837.00 |
2,880.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2023-02-27 |
2,850.00 |
2,875.00 |
2,850.00 |
2,861.11 |
0.0M |
| 2023-02-24 |
2,870.00 |
2,919.99 |
2,860.00 |
2,919.99 |
0.0M |
| 2023-02-23 |
2,886.00 |
2,886.00 |
2,886.00 |
2,886.00 |
0.0M |
| 2023-02-22 |
2,904.00 |
2,917.99 |
2,898.00 |
2,898.00 |
0.0M |
| 2023-02-21 |
2,920.00 |
2,920.90 |
2,918.00 |
2,918.70 |
0.0M |
| 2023-02-17 |
2,915.10 |
3,015.00 |
2,915.10 |
2,950.00 |
0.0M |
| 2023-02-16 |
2,955.00 |
2,955.00 |
2,938.00 |
2,938.00 |
0.0M |
| 2023-02-15 |
2,985.25 |
3,040.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2023-02-14 |
3,026.00 |
3,026.00 |
3,004.00 |
3,004.00 |
0.0M |
| 2023-02-13 |
3,030.00 |
3,100.00 |
3,015.00 |
3,026.00 |
0.0M |
| 2023-02-10 |
3,029.85 |
3,041.50 |
3,025.00 |
3,025.00 |
0.0M |
| 2023-02-09 |
3,090.00 |
3,115.50 |
3,073.11 |
3,115.50 |
0.0M |
| 2023-02-08 |
3,100.00 |
3,101.50 |
3,098.00 |
3,101.50 |
0.0M |
| 2023-02-07 |
3,091.01 |
3,095.00 |
3,085.04 |
3,089.00 |
0.0M |
| 2023-02-03 |
3,100.00 |
3,190.00 |
3,100.00 |
3,117.59 |
0.0M |
| 2023-02-02 |
3,060.00 |
3,100.00 |
3,060.00 |
3,097.00 |
0.0M |
| 2023-02-01 |
3,095.00 |
3,095.00 |
3,070.32 |
3,070.32 |
0.0M |
| 2023-01-31 |
3,030.00 |
3,061.85 |
3,030.00 |
3,061.85 |
0.0M |
| 2023-01-30 |
3,130.01 |
3,130.01 |
3,032.00 |
3,051.71 |
0.0M |
| 2023-01-27 |
3,161.00 |
3,164.00 |
3,155.00 |
3,156.41 |
0.0M |
| 2023-01-26 |
3,178.00 |
3,180.00 |
3,178.00 |
3,180.00 |
0.0M |
| 2023-01-25 |
3,159.00 |
3,180.00 |
3,151.00 |
3,175.98 |
0.0M |
| 2023-01-24 |
3,176.64 |
3,180.00 |
3,132.27 |
3,145.17 |
0.0M |
| 2023-01-23 |
3,225.59 |
3,225.59 |
3,163.71 |
3,163.71 |
0.0M |
| 2023-01-20 |
3,190.00 |
3,229.90 |
3,163.00 |
3,229.90 |
0.0M |
| 2023-01-19 |
3,249.00 |
3,253.00 |
3,220.00 |
3,220.00 |
0.0M |
| 2023-01-18 |
3,193.00 |
3,193.00 |
3,185.00 |
3,185.00 |
0.0M |
| 2023-01-13 |
3,255.00 |
3,417.00 |
3,253.50 |
3,253.50 |
0.0M |
| 2023-01-12 |
3,279.00 |
3,280.00 |
3,279.00 |
3,280.00 |
0.0M |
| 2023-01-11 |
3,294.71 |
3,294.71 |
3,294.71 |
3,294.71 |
0.0M |
| 2023-01-10 |
3,350.00 |
3,350.00 |
3,339.21 |
3,339.21 |
0.0M |
| 2023-01-09 |
3,363.00 |
3,363.00 |
3,363.00 |
3,363.00 |
0.0M |
| 2023-01-05 |
3,457.71 |
3,471.62 |
3,457.71 |
3,471.62 |
0.0M |
| 2023-01-04 |
3,465.00 |
3,475.11 |
3,465.00 |
3,474.35 |
0.0M |
| 2023-01-02 |
3,448.00 |
3,448.00 |
3,448.00 |
3,448.00 |
0.0M |