| 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 |
18.90 |
19.05 |
18.75 |
18.95 |
8.6M |
| 2023-12-28 |
18.95 |
19.40 |
18.75 |
18.85 |
16.5M |
| 2023-12-27 |
19.30 |
19.40 |
18.80 |
18.85 |
16.2M |
| 2023-12-26 |
19.45 |
19.60 |
19.05 |
19.20 |
10.7M |
| 2023-12-22 |
19.20 |
19.95 |
18.95 |
19.30 |
20.7M |
| 2023-12-21 |
18.65 |
19.30 |
18.40 |
19.20 |
24.3M |
| 2023-12-20 |
20.45 |
20.85 |
18.50 |
18.80 |
39.7M |
| 2023-12-19 |
19.40 |
20.85 |
19.35 |
20.25 |
78.5M |
| 2023-12-18 |
19.45 |
19.55 |
19.25 |
19.35 |
11.4M |
| 2023-12-15 |
19.35 |
19.70 |
19.20 |
19.40 |
14.5M |
| 2023-12-14 |
20.00 |
20.15 |
19.25 |
19.35 |
20.7M |
| 2023-12-13 |
19.05 |
20.30 |
18.95 |
19.80 |
85.2M |
| 2023-12-12 |
19.35 |
19.45 |
18.85 |
18.95 |
11.6M |
| 2023-12-11 |
18.70 |
20.00 |
18.70 |
19.20 |
37.7M |
| 2023-12-08 |
19.00 |
19.40 |
18.55 |
18.65 |
19.5M |
| 2023-12-07 |
18.70 |
19.60 |
18.60 |
18.95 |
16.7M |
| 2023-12-06 |
18.60 |
19.15 |
18.55 |
18.75 |
13.9M |
| 2023-12-05 |
18.70 |
18.85 |
18.40 |
18.60 |
7.7M |
| 2023-12-04 |
18.85 |
18.90 |
18.50 |
18.70 |
6.1M |
| 2023-12-01 |
18.65 |
19.05 |
18.50 |
18.65 |
6.8M |
| 2023-11-30 |
18.60 |
18.75 |
18.40 |
18.55 |
6.9M |
| 2023-11-29 |
18.90 |
19.00 |
18.55 |
18.65 |
6.4M |
| 2023-11-28 |
19.45 |
19.55 |
18.70 |
18.85 |
12.7M |
| 2023-11-24 |
19.10 |
20.00 |
19.00 |
19.35 |
20.6M |
| 2023-11-23 |
18.60 |
19.60 |
18.60 |
18.95 |
15.9M |
| 2023-11-22 |
18.95 |
19.00 |
18.45 |
18.60 |
5.5M |
| 2023-11-21 |
19.20 |
19.35 |
18.80 |
18.90 |
6.1M |
| 2023-11-20 |
19.50 |
19.70 |
19.00 |
19.15 |
9.7M |
| 2023-11-17 |
18.75 |
19.85 |
18.70 |
19.35 |
30.5M |
| 2023-11-16 |
18.90 |
19.30 |
18.80 |
18.85 |
10.0M |
| 2023-11-15 |
19.05 |
19.20 |
18.80 |
18.90 |
6.6M |
| 2023-11-13 |
18.95 |
19.00 |
18.55 |
18.80 |
10.2M |
| 2023-11-12 |
18.95 |
19.10 |
18.75 |
18.90 |
3.1M |
| 2023-11-10 |
19.10 |
19.15 |
18.60 |
18.70 |
9.8M |
| 2023-11-09 |
19.15 |
19.50 |
18.90 |
19.10 |
15.1M |
| 2023-11-08 |
18.75 |
19.65 |
18.75 |
18.90 |
19.8M |
| 2023-11-07 |
18.95 |
18.95 |
18.45 |
18.70 |
8.6M |
| 2023-11-06 |
18.90 |
19.35 |
18.55 |
18.75 |
20.2M |
| 2023-11-03 |
17.75 |
19.45 |
17.70 |
18.70 |
39.7M |
| 2023-11-02 |
17.80 |
17.95 |
17.50 |
17.60 |
3.9M |
| 2023-11-01 |
17.75 |
17.85 |
17.40 |
17.55 |
4.3M |
| 2023-10-31 |
17.75 |
18.15 |
17.50 |
17.65 |
6.3M |
| 2023-10-30 |
18.00 |
18.00 |
17.50 |
17.75 |
4.2M |
| 2023-10-27 |
17.75 |
18.30 |
17.65 |
17.90 |
5.0M |
| 2023-10-26 |
17.30 |
17.65 |
16.65 |
17.50 |
4.7M |
| 2023-10-25 |
17.95 |
18.55 |
17.15 |
17.45 |
8.2M |
| 2023-10-23 |
19.60 |
19.60 |
17.60 |
17.75 |
9.6M |
| 2023-10-20 |
19.40 |
20.20 |
19.15 |
19.35 |
26.7M |
| 2023-10-19 |
19.95 |
19.95 |
19.15 |
19.25 |
33.0M |
| 2023-10-18 |
21.65 |
21.80 |
19.60 |
20.00 |
76.8M |
| 2023-10-17 |
21.05 |
22.50 |
20.85 |
21.60 |
218.1M |
| 2023-10-16 |
17.20 |
20.60 |
17.20 |
20.60 |
128.4M |
| 2023-10-13 |
17.25 |
17.95 |
16.95 |
17.20 |
25.2M |
| 2023-10-12 |
16.60 |
17.50 |
16.50 |
17.30 |
15.5M |
| 2023-10-11 |
16.45 |
16.70 |
16.40 |
16.50 |
3.5M |
| 2023-10-10 |
16.60 |
16.90 |
16.30 |
16.45 |
6.8M |
| 2023-10-09 |
17.00 |
17.00 |
16.30 |
16.45 |
7.8M |
| 2023-10-06 |
17.20 |
17.60 |
17.00 |
17.15 |
7.2M |
| 2023-10-05 |
16.90 |
17.40 |
16.70 |
17.20 |
8.6M |
| 2023-10-04 |
17.10 |
17.15 |
16.70 |
16.85 |
3.9M |
| 2023-10-03 |
17.40 |
17.45 |
17.10 |
17.15 |
4.0M |
| 2023-09-29 |
17.15 |
17.55 |
17.00 |
17.45 |
6.8M |
| 2023-09-28 |
17.35 |
17.45 |
17.00 |
17.15 |
7.6M |
| 2023-09-27 |
17.05 |
17.50 |
16.75 |
17.25 |
12.8M |
| 2023-09-26 |
16.75 |
17.20 |
16.70 |
17.00 |
7.9M |
| 2023-09-25 |
16.85 |
17.05 |
16.60 |
16.70 |
4.8M |
| 2023-09-22 |
16.90 |
17.05 |
16.45 |
16.75 |
7.6M |
| 2023-09-21 |
17.00 |
17.40 |
16.80 |
16.85 |
6.2M |
| 2023-09-20 |
17.25 |
17.35 |
16.95 |
17.00 |
9.1M |
| 2023-09-18 |
17.65 |
17.85 |
17.15 |
17.35 |
9.7M |
| 2023-09-15 |
17.90 |
18.15 |
17.25 |
17.65 |
24.2M |
| 2023-09-14 |
17.15 |
18.50 |
17.15 |
17.75 |
41.0M |
| 2023-09-13 |
17.00 |
17.35 |
16.50 |
17.05 |
12.9M |
| 2023-09-12 |
18.20 |
18.25 |
16.60 |
16.80 |
23.2M |
| 2023-09-11 |
16.90 |
18.65 |
16.85 |
17.95 |
62.3M |
| 2023-09-08 |
16.65 |
17.20 |
16.30 |
16.45 |
19.7M |
| 2023-09-07 |
16.20 |
16.65 |
16.15 |
16.45 |
12.7M |
| 2023-09-06 |
16.15 |
16.65 |
15.95 |
16.10 |
9.9M |
| 2023-09-05 |
15.95 |
16.60 |
15.90 |
16.05 |
14.6M |
| 2023-09-04 |
15.65 |
16.10 |
15.60 |
15.85 |
8.6M |
| 2023-09-01 |
15.60 |
15.80 |
15.45 |
15.55 |
5.1M |
| 2023-08-31 |
15.95 |
16.00 |
15.45 |
15.50 |
6.4M |
| 2023-08-30 |
15.45 |
15.95 |
15.45 |
15.70 |
9.5M |
| 2023-08-29 |
15.55 |
15.65 |
15.40 |
15.45 |
5.0M |
| 2023-08-28 |
15.70 |
15.80 |
15.45 |
15.50 |
6.2M |
| 2023-08-25 |
15.75 |
15.90 |
15.60 |
15.70 |
6.5M |
| 2023-08-24 |
16.00 |
16.05 |
15.75 |
15.80 |
5.0M |
| 2023-08-23 |
15.95 |
16.40 |
15.75 |
15.90 |
13.6M |
| 2023-08-22 |
15.85 |
16.00 |
15.65 |
15.80 |
10.3M |
| 2023-08-21 |
16.35 |
16.40 |
15.30 |
15.75 |
12.5M |
| 2023-08-18 |
16.25 |
16.55 |
15.90 |
16.15 |
19.2M |
| 2023-08-17 |
16.75 |
16.80 |
15.95 |
16.20 |
13.5M |
| 2023-08-16 |
16.60 |
17.15 |
16.15 |
16.50 |
20.4M |
| 2023-08-14 |
17.45 |
17.45 |
15.95 |
16.40 |
23.9M |
| 2023-08-11 |
17.55 |
18.00 |
17.00 |
17.45 |
36.3M |
| 2023-08-10 |
16.60 |
17.70 |
16.55 |
17.20 |
92.0M |
| 2023-08-09 |
14.80 |
16.50 |
14.75 |
16.15 |
41.1M |
| 2023-08-08 |
15.10 |
15.10 |
14.55 |
14.65 |
3.7M |
| 2023-08-07 |
15.30 |
15.30 |
14.90 |
14.95 |
2.3M |
| 2023-08-04 |
15.50 |
15.55 |
15.15 |
15.20 |
4.7M |
| 2023-08-03 |
15.60 |
15.65 |
15.20 |
15.45 |
2.5M |
| 2023-08-02 |
15.80 |
15.90 |
15.20 |
15.40 |
3.2M |
| 2023-08-01 |
15.75 |
16.10 |
15.50 |
15.75 |
2.7M |
| 2023-07-31 |
15.85 |
15.85 |
15.70 |
15.75 |
1.4M |
| 2023-07-28 |
15.75 |
15.90 |
15.65 |
15.70 |
1.9M |
| 2023-07-27 |
15.95 |
15.95 |
15.70 |
15.75 |
2.3M |
| 2023-07-26 |
16.00 |
16.10 |
15.80 |
15.85 |
1.9M |
| 2023-07-25 |
15.70 |
16.25 |
15.65 |
15.85 |
6.9M |
| 2023-07-24 |
15.95 |
15.95 |
15.60 |
15.65 |
4.7M |
| 2023-07-21 |
16.00 |
16.10 |
15.80 |
15.85 |
2.5M |
| 2023-07-20 |
16.15 |
16.25 |
15.90 |
16.00 |
3.4M |
| 2023-07-19 |
16.20 |
16.30 |
16.05 |
16.10 |
2.2M |
| 2023-07-18 |
16.45 |
16.50 |
16.10 |
16.15 |
2.9M |
| 2023-07-17 |
17.30 |
17.45 |
16.30 |
16.35 |
7.3M |
| 2023-07-14 |
16.25 |
16.85 |
16.25 |
16.70 |
3.4M |
| 2023-07-13 |
16.75 |
16.80 |
16.15 |
16.25 |
2.0M |
| 2023-07-12 |
16.25 |
17.25 |
16.20 |
16.65 |
7.8M |
| 2023-07-11 |
16.25 |
16.45 |
16.15 |
16.25 |
2.4M |
| 2023-07-10 |
16.55 |
16.55 |
16.15 |
16.20 |
2.5M |
| 2023-07-07 |
16.45 |
16.55 |
16.30 |
16.50 |
1.8M |
| 2023-07-06 |
16.55 |
16.60 |
16.35 |
16.45 |
2.2M |
| 2023-07-05 |
16.50 |
16.60 |
16.45 |
16.50 |
1.3M |
| 2023-07-04 |
16.65 |
16.70 |
16.45 |
16.55 |
1.8M |
| 2023-07-03 |
16.45 |
16.75 |
16.40 |
16.55 |
2.3M |
| 2023-06-30 |
16.50 |
16.60 |
16.20 |
16.30 |
3.5M |
| 2023-06-28 |
16.30 |
16.35 |
16.10 |
16.10 |
0.7M |
| 2023-06-27 |
16.15 |
16.55 |
15.95 |
16.20 |
0.6M |
| 2023-06-26 |
16.00 |
16.25 |
15.95 |
16.00 |
1.0M |
| 2023-06-23 |
16.20 |
16.35 |
16.10 |
16.25 |
0.6M |
| 2023-06-22 |
16.70 |
16.70 |
16.05 |
16.15 |
2.3M |
| 2023-06-21 |
16.70 |
16.85 |
16.40 |
16.50 |
1.6M |
| 2023-06-20 |
16.90 |
16.90 |
16.25 |
16.65 |
1.8M |
| 2023-06-19 |
17.55 |
17.80 |
16.45 |
16.65 |
2.8M |
| 2023-06-16 |
16.20 |
17.00 |
16.20 |
17.00 |
3.2M |
| 2023-06-15 |
15.45 |
16.20 |
14.75 |
16.20 |
1.3M |
| 2023-06-14 |
15.84 |
15.93 |
15.32 |
15.45 |
7.8M |
| 2023-06-13 |
16.15 |
16.37 |
15.80 |
15.84 |
4.3M |
| 2023-06-12 |
16.45 |
16.54 |
15.97 |
16.15 |
5.8M |
| 2023-06-09 |
15.93 |
16.50 |
15.63 |
16.32 |
14.5M |
| 2023-06-08 |
15.63 |
16.76 |
15.63 |
15.84 |
20.6M |
| 2023-06-07 |
15.49 |
15.76 |
15.36 |
15.54 |
4.1M |
| 2023-06-06 |
15.71 |
15.76 |
15.32 |
15.45 |
4.9M |
| 2023-06-05 |
15.19 |
16.28 |
15.10 |
15.63 |
25.6M |
| 2023-06-02 |
14.71 |
15.06 |
14.66 |
14.97 |
5.1M |
| 2023-06-01 |
14.53 |
14.75 |
14.45 |
14.62 |
4.0M |
| 2023-05-31 |
14.97 |
15.01 |
14.45 |
14.62 |
14.7M |
| 2023-05-30 |
15.23 |
15.28 |
14.88 |
15.06 |
2.9M |
| 2023-05-29 |
15.28 |
15.36 |
14.88 |
15.19 |
4.2M |
| 2023-05-26 |
15.06 |
15.14 |
14.93 |
15.06 |
3.1M |
| 2023-05-25 |
15.01 |
15.14 |
14.84 |
15.06 |
2.5M |
| 2023-05-24 |
14.84 |
15.19 |
14.75 |
15.06 |
3.4M |
| 2023-05-23 |
14.93 |
15.06 |
14.80 |
14.88 |
2.2M |
| 2023-05-22 |
15.06 |
15.06 |
14.66 |
14.93 |
3.4M |
| 2023-05-19 |
14.88 |
15.10 |
14.58 |
14.93 |
4.2M |
| 2023-05-18 |
15.28 |
15.49 |
14.80 |
14.88 |
6.6M |
| 2023-05-17 |
15.54 |
15.63 |
15.10 |
15.19 |
6.5M |
| 2023-05-16 |
15.80 |
15.89 |
15.36 |
15.49 |
5.2M |
| 2023-05-15 |
15.71 |
15.93 |
15.49 |
15.71 |
9.1M |
| 2023-05-12 |
15.63 |
16.50 |
15.45 |
15.71 |
25.7M |
| 2023-05-11 |
14.97 |
16.32 |
14.93 |
15.63 |
34.8M |
| 2023-05-10 |
15.19 |
15.28 |
14.84 |
14.93 |
3.3M |
| 2023-05-09 |
15.36 |
15.49 |
15.01 |
15.14 |
3.8M |
| 2023-05-08 |
15.58 |
15.63 |
15.23 |
15.32 |
4.0M |
| 2023-05-05 |
15.67 |
15.93 |
15.41 |
15.49 |
4.5M |
| 2023-05-04 |
15.80 |
15.89 |
15.49 |
15.67 |
5.4M |
| 2023-05-03 |
15.45 |
16.32 |
15.32 |
15.63 |
13.1M |
| 2023-05-02 |
14.75 |
16.32 |
14.71 |
15.49 |
34.1M |
| 2023-04-28 |
14.71 |
14.80 |
14.53 |
14.66 |
4.2M |
| 2023-04-27 |
14.49 |
15.06 |
14.45 |
14.58 |
14.0M |
| 2023-04-26 |
14.62 |
14.62 |
14.40 |
14.45 |
3.9M |
| 2023-04-25 |
14.62 |
14.97 |
14.49 |
14.53 |
6.7M |
| 2023-04-24 |
14.75 |
14.84 |
14.45 |
14.58 |
4.7M |
| 2023-04-21 |
14.84 |
15.06 |
14.40 |
14.84 |
14.8M |
| 2023-04-20 |
15.10 |
15.10 |
14.66 |
14.75 |
6.1M |
| 2023-04-19 |
15.01 |
15.41 |
14.84 |
14.97 |
19.3M |
| 2023-04-18 |
14.62 |
15.36 |
14.58 |
14.84 |
15.5M |
| 2023-04-17 |
14.75 |
14.75 |
14.40 |
14.58 |
5.6M |
| 2023-04-13 |
14.75 |
15.01 |
14.66 |
14.75 |
9.6M |
| 2023-04-12 |
14.97 |
15.01 |
14.62 |
14.71 |
12.3M |
| 2023-04-11 |
14.97 |
15.89 |
14.49 |
14.84 |
46.9M |
| 2023-04-10 |
16.41 |
16.80 |
14.71 |
14.84 |
47.1M |
| 2023-04-06 |
14.18 |
17.20 |
14.18 |
16.37 |
67.7M |
| 2023-04-05 |
14.58 |
14.58 |
14.05 |
14.36 |
9.9M |
| 2023-04-03 |
14.18 |
14.66 |
13.97 |
14.45 |
13.2M |
| 2023-03-31 |
13.22 |
14.45 |
13.18 |
13.97 |
24.9M |
| 2023-03-29 |
13.44 |
13.53 |
12.79 |
13.05 |
15.1M |
| 2023-03-28 |
14.01 |
14.23 |
13.31 |
13.44 |
10.6M |
| 2023-03-27 |
14.62 |
14.97 |
13.27 |
13.92 |
16.6M |
| 2023-03-24 |
14.75 |
15.28 |
14.40 |
14.53 |
13.0M |
| 2023-03-23 |
16.45 |
16.63 |
14.18 |
14.62 |
46.5M |
| 2023-03-22 |
15.89 |
16.24 |
15.19 |
16.15 |
16.7M |
| 2023-03-21 |
16.32 |
17.07 |
15.63 |
15.76 |
8.8M |
| 2023-03-20 |
16.98 |
17.15 |
16.02 |
16.19 |
7.9M |
| 2023-03-17 |
17.72 |
17.85 |
16.89 |
16.98 |
6.1M |
| 2023-03-16 |
18.11 |
18.16 |
17.33 |
17.46 |
3.9M |
| 2023-03-15 |
17.81 |
19.55 |
17.63 |
17.85 |
14.0M |
| 2023-03-14 |
18.16 |
18.33 |
17.55 |
17.63 |
3.1M |
| 2023-03-13 |
19.25 |
19.81 |
18.07 |
18.20 |
3.9M |
| 2023-03-10 |
19.51 |
19.51 |
19.03 |
19.12 |
2.5M |
| 2023-03-09 |
19.60 |
19.77 |
19.60 |
19.64 |
1.7M |
| 2023-03-08 |
19.99 |
19.99 |
19.51 |
19.60 |
2.4M |
| 2023-03-06 |
20.08 |
20.69 |
19.99 |
20.08 |
2.3M |
| 2023-03-03 |
20.21 |
20.29 |
19.99 |
20.08 |
1.6M |
| 2023-03-02 |
20.16 |
20.43 |
19.95 |
20.08 |
2.0M |
| 2023-03-01 |
19.03 |
20.25 |
19.03 |
20.03 |
4.6M |
| 2023-02-28 |
18.99 |
19.81 |
18.90 |
18.99 |
3.4M |
| 2023-02-27 |
19.47 |
19.51 |
18.72 |
18.94 |
1.5M |
| 2023-02-24 |
19.64 |
19.81 |
19.03 |
19.47 |
2.8M |
| 2023-02-23 |
19.90 |
20.91 |
19.47 |
19.51 |
1.8M |
| 2023-02-22 |
20.34 |
20.38 |
19.73 |
19.81 |
1.8M |
| 2023-02-21 |
20.29 |
20.51 |
20.25 |
20.34 |
1.2M |
| 2023-02-20 |
20.56 |
20.64 |
20.21 |
20.29 |
1.3M |
| 2023-02-17 |
20.95 |
21.04 |
20.25 |
20.56 |
1.8M |
| 2023-02-16 |
20.47 |
21.56 |
20.43 |
20.95 |
4.1M |
| 2023-02-15 |
20.86 |
21.04 |
20.16 |
20.34 |
2.6M |
| 2023-02-14 |
21.26 |
21.47 |
20.69 |
20.91 |
1.9M |
| 2023-02-13 |
21.95 |
22.04 |
21.17 |
21.26 |
2.1M |
| 2023-02-10 |
22.13 |
22.13 |
21.82 |
21.87 |
1.1M |
| 2023-02-09 |
22.08 |
22.26 |
21.91 |
22.04 |
1.5M |
| 2023-02-08 |
22.04 |
22.43 |
21.95 |
22.08 |
1.5M |
| 2023-02-07 |
22.52 |
22.70 |
21.95 |
22.00 |
2.3M |
| 2023-02-06 |
22.35 |
22.74 |
21.95 |
22.48 |
2.2M |
| 2023-02-03 |
23.39 |
23.70 |
22.39 |
22.83 |
2.6M |
| 2023-02-02 |
23.13 |
23.83 |
22.96 |
23.35 |
1.9M |
| 2023-02-01 |
23.92 |
24.40 |
22.83 |
23.13 |
3.5M |
| 2023-01-31 |
22.52 |
23.87 |
22.35 |
23.52 |
4.2M |
| 2023-01-30 |
22.56 |
22.74 |
22.17 |
22.39 |
1.6M |
| 2023-01-27 |
23.26 |
23.31 |
22.30 |
22.56 |
2.1M |
| 2023-01-25 |
23.44 |
23.48 |
23.00 |
23.13 |
1.3M |
| 2023-01-24 |
23.48 |
23.66 |
23.39 |
23.52 |
1.4M |
| 2023-01-23 |
23.66 |
23.79 |
23.26 |
23.48 |
1.6M |
| 2023-01-20 |
23.57 |
23.66 |
23.22 |
23.26 |
1.4M |
| 2023-01-19 |
23.44 |
23.57 |
23.13 |
23.39 |
1.2M |
| 2023-01-18 |
23.66 |
23.87 |
23.57 |
23.61 |
2.0M |
| 2023-01-17 |
23.70 |
23.87 |
23.57 |
23.66 |
1.5M |
| 2023-01-16 |
23.83 |
24.09 |
23.61 |
23.70 |
1.4M |
| 2023-01-13 |
23.66 |
23.96 |
23.57 |
23.83 |
1.4M |
| 2023-01-12 |
23.83 |
23.83 |
23.39 |
23.52 |
1.2M |
| 2023-01-11 |
23.79 |
23.96 |
23.52 |
23.70 |
1.5M |
| 2023-01-10 |
23.70 |
23.79 |
23.48 |
23.70 |
1.3M |
| 2023-01-09 |
24.22 |
24.40 |
23.66 |
23.79 |
1.8M |
| 2023-01-06 |
24.62 |
24.62 |
23.92 |
24.05 |
1.4M |
| 2023-01-05 |
24.40 |
24.44 |
23.92 |
24.22 |
1.2M |
| 2023-01-04 |
24.66 |
24.75 |
24.14 |
24.27 |
1.4M |
| 2023-01-03 |
24.40 |
24.88 |
24.35 |
24.66 |
1.9M |
| 2023-01-02 |
24.31 |
24.79 |
24.09 |
24.40 |
2.7M |