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 |
2021-12-31 |
39.01 |
39.48 |
38.80 |
38.90 |
0.5M |
2021-12-30 |
39.14 |
39.85 |
39.04 |
39.12 |
0.8M |
2021-12-29 |
39.65 |
39.85 |
39.07 |
39.30 |
0.7M |
2021-12-28 |
39.62 |
40.03 |
39.32 |
39.75 |
0.7M |
2021-12-27 |
39.70 |
40.04 |
39.18 |
39.75 |
0.9M |
2021-12-23 |
39.38 |
39.83 |
38.88 |
39.54 |
0.9M |
2021-12-22 |
39.28 |
39.79 |
39.01 |
39.31 |
1.0M |
2021-12-21 |
38.71 |
39.55 |
38.50 |
39.20 |
2.0M |
2021-12-20 |
37.45 |
38.72 |
36.56 |
38.43 |
3.0M |
2021-12-17 |
37.07 |
37.89 |
36.62 |
37.72 |
3.1M |
2021-12-16 |
36.46 |
37.13 |
36.22 |
36.97 |
1.5M |
2021-12-15 |
36.19 |
36.45 |
35.37 |
36.36 |
1.3M |
2021-12-14 |
35.90 |
36.57 |
35.89 |
36.23 |
1.2M |
2021-12-13 |
36.26 |
36.41 |
35.89 |
36.13 |
1.3M |
2021-12-10 |
36.85 |
37.12 |
36.11 |
36.53 |
1.3M |
2021-12-09 |
37.16 |
37.37 |
36.57 |
36.65 |
1.1M |
2021-12-08 |
37.63 |
37.80 |
37.08 |
37.52 |
0.9M |
2021-12-07 |
37.35 |
37.85 |
37.13 |
37.41 |
1.3M |
2021-12-06 |
36.18 |
38.04 |
36.04 |
37.04 |
1.7M |
2021-12-03 |
36.18 |
36.45 |
35.53 |
35.79 |
1.3M |
2021-12-02 |
35.67 |
36.29 |
35.34 |
35.83 |
2.5M |
2021-12-01 |
37.00 |
37.02 |
35.77 |
35.85 |
2.7M |
2021-11-30 |
37.14 |
37.25 |
36.52 |
36.71 |
2.0M |
2021-11-29 |
37.78 |
37.91 |
36.76 |
37.48 |
1.3M |
2021-11-26 |
38.13 |
38.56 |
37.44 |
37.78 |
0.7M |
2021-11-24 |
39.13 |
39.29 |
38.67 |
38.83 |
1.1M |
2021-11-23 |
39.19 |
39.84 |
38.95 |
39.20 |
1.7M |
2021-11-22 |
40.22 |
40.55 |
38.71 |
39.25 |
3.1M |
2021-11-19 |
41.70 |
41.73 |
40.95 |
41.14 |
1.3M |
2021-11-18 |
42.88 |
42.92 |
41.45 |
41.62 |
1.1M |
2021-11-17 |
43.13 |
43.46 |
42.54 |
42.74 |
1.2M |
2021-11-16 |
42.77 |
43.17 |
42.48 |
42.99 |
1.2M |
2021-11-15 |
43.46 |
43.57 |
42.61 |
42.76 |
1.0M |
2021-11-12 |
43.42 |
44.23 |
42.81 |
43.30 |
1.2M |
2021-11-11 |
41.73 |
43.69 |
41.35 |
43.30 |
2.0M |
2021-11-10 |
41.03 |
42.24 |
40.22 |
42.21 |
6.0M |
2021-11-09 |
47.87 |
47.87 |
47.07 |
47.43 |
1.1M |
2021-11-08 |
46.55 |
47.95 |
46.55 |
47.91 |
1.3M |
2021-11-05 |
45.97 |
46.91 |
45.97 |
46.37 |
1.1M |
2021-11-04 |
46.65 |
46.94 |
45.75 |
46.09 |
0.8M |
2021-11-03 |
46.21 |
46.93 |
46.12 |
46.66 |
0.7M |
2021-11-02 |
46.47 |
46.67 |
45.69 |
46.32 |
0.7M |
2021-11-01 |
45.45 |
46.86 |
45.34 |
46.33 |
1.1M |
2021-10-29 |
44.51 |
45.30 |
44.51 |
45.15 |
2.6M |
2021-10-28 |
44.76 |
45.39 |
44.56 |
44.65 |
1.2M |
2021-10-27 |
44.37 |
44.95 |
43.93 |
44.62 |
1.7M |
2021-10-26 |
44.88 |
45.15 |
44.25 |
44.40 |
0.7M |
2021-10-25 |
45.50 |
45.50 |
44.87 |
44.93 |
0.7M |
2021-10-22 |
45.88 |
46.08 |
45.28 |
45.62 |
0.8M |
2021-10-21 |
45.84 |
46.19 |
45.57 |
45.79 |
1.4M |
2021-10-20 |
45.93 |
46.14 |
45.59 |
45.76 |
2.2M |
2021-10-19 |
45.10 |
45.99 |
44.90 |
45.65 |
1.7M |
2021-10-18 |
44.58 |
45.35 |
44.45 |
44.77 |
1.6M |
2021-10-15 |
45.32 |
45.70 |
44.69 |
44.72 |
1.1M |
2021-10-14 |
45.64 |
46.19 |
45.47 |
45.47 |
1.2M |
2021-10-13 |
45.08 |
45.32 |
44.56 |
44.86 |
1.3M |
2021-10-12 |
45.39 |
45.65 |
44.70 |
44.92 |
1.2M |
2021-10-11 |
46.05 |
46.35 |
45.10 |
45.41 |
1.6M |
2021-10-08 |
46.16 |
46.21 |
45.45 |
45.93 |
2.1M |
2021-10-07 |
48.87 |
49.39 |
45.96 |
46.25 |
1.6M |
2021-10-06 |
48.15 |
48.75 |
47.57 |
48.52 |
2.2M |
2021-10-05 |
48.38 |
48.75 |
47.74 |
48.43 |
2.0M |
2021-10-04 |
48.48 |
48.86 |
48.07 |
48.12 |
1.3M |
2021-10-01 |
47.60 |
48.85 |
47.32 |
48.56 |
1.8M |
2021-09-30 |
50.73 |
50.90 |
47.28 |
47.33 |
6.0M |
2021-09-29 |
43.56 |
43.91 |
43.36 |
43.50 |
0.9M |
2021-09-28 |
43.40 |
43.81 |
42.86 |
43.38 |
0.9M |
2021-09-27 |
43.17 |
43.89 |
43.15 |
43.35 |
0.9M |
2021-09-24 |
42.58 |
43.14 |
42.57 |
43.00 |
0.9M |
2021-09-23 |
42.87 |
43.19 |
42.69 |
42.77 |
0.9M |
2021-09-22 |
43.11 |
43.23 |
42.62 |
42.78 |
1.0M |
2021-09-21 |
43.36 |
43.90 |
42.70 |
42.76 |
1.3M |
2021-09-20 |
43.49 |
43.99 |
42.92 |
43.36 |
3.2M |
2021-09-17 |
44.11 |
45.12 |
43.64 |
43.94 |
29.3M |
2021-09-16 |
45.10 |
45.59 |
44.10 |
44.28 |
2.5M |
2021-09-15 |
45.96 |
46.23 |
44.27 |
45.09 |
4.4M |
2021-09-14 |
45.07 |
46.85 |
44.99 |
46.04 |
3.5M |
2021-09-13 |
44.16 |
45.39 |
44.11 |
44.96 |
1.9M |
2021-09-10 |
44.37 |
44.82 |
43.34 |
43.69 |
2.2M |
2021-09-09 |
44.93 |
45.86 |
44.01 |
44.22 |
3.0M |
2021-09-08 |
43.14 |
45.91 |
42.93 |
45.34 |
5.4M |
2021-09-07 |
41.84 |
41.84 |
41.18 |
41.60 |
1.7M |
2021-09-03 |
41.49 |
42.07 |
41.31 |
41.85 |
1.1M |
2021-09-02 |
40.44 |
41.42 |
40.37 |
41.41 |
1.1M |
2021-09-01 |
41.00 |
41.05 |
40.25 |
40.78 |
1.4M |
2021-08-31 |
40.26 |
41.05 |
40.16 |
40.95 |
1.2M |
2021-08-30 |
40.82 |
40.95 |
40.15 |
40.46 |
1.0M |
2021-08-27 |
40.23 |
40.49 |
39.82 |
39.99 |
1.0M |
2021-08-26 |
41.00 |
41.00 |
39.94 |
39.95 |
1.0M |
2021-08-25 |
40.76 |
41.07 |
40.42 |
40.85 |
0.8M |
2021-08-24 |
41.21 |
41.61 |
40.87 |
40.90 |
0.9M |
2021-08-23 |
41.05 |
41.56 |
40.51 |
41.32 |
1.1M |
2021-08-20 |
39.75 |
41.12 |
39.40 |
40.96 |
1.2M |
2021-08-19 |
40.40 |
40.44 |
39.71 |
39.75 |
0.8M |
2021-08-18 |
41.56 |
41.56 |
40.48 |
40.60 |
1.0M |
2021-08-17 |
40.71 |
41.72 |
40.66 |
41.68 |
1.2M |
2021-08-16 |
40.74 |
41.25 |
40.41 |
41.01 |
2.5M |
2021-08-13 |
41.35 |
41.97 |
40.78 |
40.95 |
1.5M |
2021-08-12 |
42.82 |
42.83 |
40.92 |
41.28 |
2.5M |
2021-08-11 |
42.70 |
44.67 |
42.12 |
42.99 |
6.4M |
2021-08-10 |
48.41 |
49.34 |
48.11 |
49.17 |
1.2M |
2021-08-09 |
48.87 |
49.02 |
48.44 |
48.57 |
1.5M |
2021-08-06 |
48.36 |
49.09 |
48.03 |
48.97 |
1.2M |
2021-08-05 |
47.65 |
48.22 |
47.61 |
48.20 |
0.8M |
2021-08-04 |
48.50 |
48.56 |
47.71 |
47.77 |
1.2M |
2021-08-03 |
48.55 |
49.03 |
47.95 |
48.71 |
1.0M |
2021-08-02 |
48.03 |
48.84 |
48.01 |
48.33 |
0.8M |
2021-07-30 |
47.95 |
48.41 |
47.74 |
48.03 |
0.8M |
2021-07-29 |
47.68 |
48.33 |
47.51 |
47.89 |
0.7M |
2021-07-28 |
47.23 |
47.71 |
46.98 |
47.34 |
0.8M |
2021-07-27 |
46.18 |
47.23 |
46.06 |
47.10 |
0.8M |
2021-07-26 |
46.30 |
46.58 |
46.11 |
46.23 |
0.5M |
2021-07-23 |
46.01 |
46.54 |
45.76 |
46.34 |
0.8M |
2021-07-22 |
45.96 |
46.20 |
45.53 |
45.82 |
0.7M |
2021-07-21 |
45.82 |
46.15 |
45.71 |
46.05 |
1.0M |
2021-07-20 |
44.82 |
46.12 |
44.82 |
45.85 |
1.3M |
2021-07-19 |
45.08 |
45.72 |
44.11 |
45.48 |
2.2M |
2021-07-16 |
46.30 |
46.49 |
45.63 |
45.72 |
0.9M |
2021-07-15 |
47.29 |
47.50 |
46.21 |
46.31 |
0.9M |
2021-07-14 |
47.70 |
47.70 |
47.00 |
47.44 |
1.4M |
2021-07-13 |
46.23 |
46.53 |
45.82 |
46.01 |
0.8M |
2021-07-12 |
46.72 |
46.74 |
46.19 |
46.53 |
1.1M |
2021-07-09 |
46.95 |
47.16 |
46.64 |
46.74 |
1.1M |
2021-07-08 |
46.75 |
47.01 |
46.18 |
46.62 |
1.5M |
2021-07-07 |
46.84 |
47.09 |
46.59 |
47.00 |
1.0M |
2021-07-06 |
47.00 |
47.01 |
46.19 |
46.90 |
1.8M |
2021-07-02 |
46.99 |
47.05 |
46.50 |
46.91 |
0.9M |
2021-07-01 |
45.63 |
46.73 |
45.63 |
46.71 |
0.8M |
2021-06-30 |
46.25 |
46.38 |
45.69 |
45.85 |
0.9M |
2021-06-29 |
46.48 |
46.59 |
46.06 |
46.16 |
0.8M |
2021-06-28 |
46.66 |
46.69 |
46.10 |
46.33 |
0.8M |
2021-06-25 |
46.18 |
46.90 |
46.03 |
46.88 |
1.8M |
2021-06-24 |
46.12 |
46.56 |
45.85 |
46.24 |
1.0M |
2021-06-23 |
46.71 |
47.03 |
46.03 |
46.03 |
0.9M |
2021-06-22 |
47.00 |
47.12 |
46.30 |
46.57 |
0.8M |
2021-06-21 |
46.44 |
47.24 |
46.22 |
47.19 |
0.8M |
2021-06-18 |
47.28 |
47.84 |
46.22 |
46.28 |
2.8M |
2021-06-17 |
47.90 |
48.00 |
47.54 |
47.70 |
1.0M |
2021-06-16 |
47.66 |
48.13 |
47.58 |
47.86 |
0.9M |
2021-06-15 |
47.87 |
47.87 |
47.22 |
47.52 |
0.8M |
2021-06-14 |
47.52 |
48.06 |
47.40 |
47.73 |
1.2M |
2021-06-11 |
49.04 |
49.23 |
47.57 |
47.73 |
1.2M |
2021-06-10 |
47.32 |
49.22 |
47.27 |
48.87 |
1.2M |
2021-06-09 |
47.28 |
47.28 |
46.76 |
47.07 |
1.3M |
2021-06-08 |
46.77 |
47.11 |
46.26 |
47.03 |
0.8M |
2021-06-07 |
47.04 |
47.42 |
46.59 |
46.74 |
0.9M |
2021-06-04 |
47.48 |
47.79 |
47.01 |
47.07 |
1.1M |
2021-06-03 |
47.11 |
47.66 |
47.04 |
47.35 |
0.9M |
2021-06-02 |
46.82 |
47.64 |
46.59 |
47.26 |
1.6M |
2021-06-01 |
46.24 |
46.99 |
46.15 |
46.65 |
1.4M |
2021-05-28 |
45.74 |
46.44 |
45.74 |
46.14 |
0.8M |
2021-05-27 |
46.85 |
46.88 |
45.77 |
45.82 |
1.4M |
2021-05-26 |
45.77 |
46.86 |
45.77 |
46.73 |
2.0M |
2021-05-25 |
45.17 |
45.89 |
44.65 |
45.62 |
1.7M |
2021-05-24 |
46.07 |
46.22 |
45.20 |
45.21 |
0.9M |
2021-05-21 |
45.30 |
46.35 |
45.18 |
45.80 |
1.3M |
2021-05-20 |
44.70 |
45.33 |
44.34 |
45.18 |
0.8M |
2021-05-19 |
45.05 |
45.17 |
44.47 |
44.62 |
0.9M |
2021-05-18 |
45.62 |
45.89 |
45.18 |
45.18 |
1.1M |
2021-05-17 |
45.71 |
46.45 |
45.40 |
45.46 |
1.0M |
2021-05-14 |
45.30 |
46.22 |
45.02 |
45.86 |
1.2M |
2021-05-13 |
43.75 |
45.27 |
43.75 |
45.01 |
1.7M |
2021-05-12 |
44.20 |
46.08 |
43.56 |
45.76 |
1.7M |
2021-05-11 |
42.66 |
45.08 |
41.95 |
44.34 |
2.7M |
2021-05-10 |
42.86 |
43.94 |
42.84 |
43.12 |
1.5M |
2021-05-07 |
42.69 |
43.46 |
42.60 |
42.96 |
0.8M |
2021-05-06 |
42.11 |
42.67 |
41.13 |
42.65 |
0.9M |
2021-05-05 |
42.08 |
42.20 |
41.62 |
42.02 |
0.7M |
2021-05-04 |
42.28 |
42.51 |
41.67 |
42.13 |
0.9M |
2021-05-03 |
41.73 |
42.75 |
41.73 |
42.37 |
0.9M |
2021-04-30 |
42.07 |
42.24 |
41.59 |
41.63 |
0.9M |
2021-04-29 |
41.76 |
42.42 |
41.67 |
42.04 |
0.8M |
2021-04-28 |
41.29 |
41.53 |
40.96 |
41.51 |
0.7M |
2021-04-27 |
42.01 |
42.27 |
41.32 |
41.33 |
1.0M |
2021-04-26 |
42.36 |
43.16 |
42.27 |
42.47 |
1.5M |
2021-04-23 |
42.45 |
42.45 |
41.75 |
41.83 |
1.1M |
2021-04-22 |
42.66 |
42.91 |
42.34 |
42.63 |
1.2M |
2021-04-21 |
42.25 |
42.82 |
42.22 |
42.73 |
0.9M |
2021-04-20 |
41.85 |
42.14 |
41.52 |
42.05 |
0.8M |
2021-04-19 |
41.61 |
41.95 |
41.48 |
41.70 |
0.9M |
2021-04-16 |
41.31 |
41.67 |
41.09 |
41.62 |
0.9M |
2021-04-15 |
40.69 |
41.43 |
40.42 |
41.17 |
0.7M |
2021-04-14 |
40.05 |
40.82 |
40.05 |
40.38 |
0.7M |
2021-04-13 |
40.20 |
40.39 |
39.93 |
40.15 |
0.7M |
2021-04-12 |
40.45 |
40.84 |
40.14 |
40.52 |
0.6M |
2021-04-09 |
40.11 |
40.62 |
40.10 |
40.53 |
0.6M |
2021-04-08 |
40.68 |
40.81 |
39.91 |
40.21 |
0.7M |
2021-04-07 |
40.83 |
41.30 |
40.34 |
40.41 |
0.8M |
2021-04-06 |
40.53 |
41.14 |
40.45 |
40.96 |
0.8M |
2021-04-05 |
40.98 |
41.20 |
40.14 |
40.39 |
0.8M |
2021-04-01 |
40.47 |
40.99 |
39.93 |
40.68 |
0.8M |
2021-03-31 |
41.03 |
41.50 |
40.43 |
40.47 |
1.1M |
2021-03-30 |
41.86 |
41.95 |
40.83 |
41.22 |
1.0M |
2021-03-29 |
41.74 |
42.28 |
41.50 |
41.99 |
0.8M |
2021-03-26 |
42.15 |
42.52 |
41.52 |
42.01 |
0.6M |
2021-03-25 |
42.58 |
42.71 |
41.51 |
42.10 |
1.2M |
2021-03-24 |
42.23 |
42.92 |
42.11 |
42.40 |
1.2M |
2021-03-23 |
42.54 |
42.61 |
41.76 |
42.12 |
0.9M |
2021-03-22 |
42.34 |
42.69 |
41.85 |
42.54 |
0.9M |
2021-03-19 |
41.70 |
42.72 |
41.64 |
42.65 |
2.8M |
2021-03-18 |
41.14 |
42.39 |
41.11 |
41.80 |
0.9M |
2021-03-17 |
41.23 |
41.76 |
41.12 |
41.47 |
1.0M |
2021-03-16 |
41.75 |
41.75 |
41.02 |
41.39 |
0.8M |
2021-03-15 |
41.17 |
41.85 |
41.06 |
41.80 |
0.9M |
2021-03-12 |
41.28 |
41.46 |
40.61 |
41.03 |
0.8M |
2021-03-11 |
41.43 |
41.83 |
41.29 |
41.35 |
0.8M |
2021-03-10 |
41.26 |
41.80 |
41.00 |
41.62 |
1.1M |
2021-03-09 |
41.89 |
42.41 |
40.95 |
40.95 |
1.1M |
2021-03-08 |
41.33 |
42.59 |
41.29 |
41.82 |
1.3M |
2021-03-05 |
40.76 |
41.35 |
40.08 |
41.04 |
1.1M |
2021-03-04 |
41.18 |
41.45 |
40.04 |
40.57 |
1.1M |
2021-03-03 |
41.88 |
42.24 |
40.70 |
41.28 |
1.7M |
2021-03-02 |
42.40 |
43.30 |
42.05 |
42.09 |
2.4M |
2021-03-01 |
45.20 |
45.32 |
41.56 |
42.26 |
5.0M |
2021-02-26 |
40.56 |
40.77 |
38.20 |
40.36 |
10.8M |
2021-02-25 |
41.51 |
42.01 |
40.53 |
40.78 |
2.1M |
2021-02-24 |
42.65 |
42.65 |
41.35 |
41.66 |
1.8M |
2021-02-23 |
42.57 |
42.75 |
40.92 |
42.50 |
1.8M |
2021-02-22 |
42.03 |
42.55 |
41.53 |
42.12 |
1.6M |
2021-02-19 |
42.31 |
42.56 |
41.77 |
42.10 |
1.3M |
2021-02-18 |
43.99 |
44.22 |
42.15 |
42.28 |
1.8M |
2021-02-17 |
44.19 |
44.37 |
43.32 |
44.05 |
1.5M |
2021-02-16 |
44.98 |
45.14 |
44.24 |
44.38 |
1.6M |
2021-02-12 |
45.43 |
46.07 |
44.50 |
44.98 |
1.0M |
2021-02-11 |
44.97 |
45.92 |
44.53 |
45.78 |
1.4M |
2021-02-10 |
43.84 |
45.15 |
43.69 |
44.83 |
2.0M |
2021-02-09 |
43.74 |
43.96 |
43.39 |
43.90 |
0.8M |
2021-02-08 |
43.37 |
43.65 |
43.02 |
43.51 |
0.7M |
2021-02-05 |
44.05 |
44.05 |
42.81 |
43.09 |
0.7M |
2021-02-04 |
42.95 |
43.73 |
42.80 |
43.57 |
1.5M |
2021-02-03 |
42.35 |
42.61 |
41.61 |
42.61 |
1.3M |
2021-02-02 |
43.28 |
43.39 |
42.24 |
42.33 |
1.0M |
2021-02-01 |
43.22 |
43.51 |
42.35 |
42.96 |
0.7M |
2021-01-29 |
43.75 |
44.37 |
42.43 |
42.70 |
1.0M |
2021-01-28 |
44.14 |
44.81 |
43.47 |
43.69 |
1.0M |
2021-01-27 |
44.35 |
44.66 |
43.97 |
44.11 |
1.5M |
2021-01-26 |
44.78 |
44.83 |
44.16 |
44.49 |
0.9M |
2021-01-25 |
43.18 |
44.75 |
42.76 |
44.50 |
1.4M |
2021-01-22 |
43.03 |
43.42 |
42.62 |
43.29 |
1.1M |
2021-01-21 |
43.35 |
43.71 |
42.94 |
43.42 |
1.3M |
2021-01-20 |
43.32 |
43.82 |
43.10 |
43.27 |
1.2M |
2021-01-19 |
43.92 |
44.08 |
43.35 |
43.47 |
1.2M |
2021-01-15 |
44.72 |
45.20 |
43.50 |
43.71 |
2.4M |
2021-01-14 |
45.94 |
46.13 |
44.18 |
44.65 |
2.5M |
2021-01-13 |
45.84 |
46.57 |
45.62 |
46.12 |
1.2M |
2021-01-12 |
44.65 |
46.26 |
44.47 |
45.68 |
1.2M |
2021-01-11 |
44.40 |
45.17 |
44.06 |
44.60 |
1.1M |
2021-01-08 |
46.06 |
46.19 |
44.28 |
44.64 |
1.1M |
2021-01-07 |
45.20 |
46.18 |
45.01 |
46.00 |
1.4M |
2021-01-06 |
43.48 |
45.32 |
43.48 |
44.83 |
1.7M |
2021-01-05 |
44.77 |
44.80 |
43.97 |
44.27 |
0.8M |
2021-01-04 |
44.95 |
45.00 |
43.74 |
44.63 |
1.1M |