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 |
201.99 |
203.77 |
201.65 |
202.96 |
0.0M |
2021-12-30 |
203.23 |
203.92 |
202.01 |
202.15 |
0.1M |
2021-12-29 |
202.14 |
203.28 |
202.14 |
202.94 |
0.1M |
2021-12-28 |
201.66 |
203.24 |
201.66 |
202.51 |
0.1M |
2021-12-27 |
200.20 |
201.98 |
199.71 |
201.98 |
0.1M |
2021-12-23 |
198.12 |
200.40 |
198.12 |
199.84 |
0.1M |
2021-12-22 |
196.45 |
197.54 |
196.40 |
197.54 |
0.1M |
2021-12-21 |
193.83 |
196.75 |
193.83 |
196.60 |
0.2M |
2021-12-20 |
193.04 |
193.04 |
190.37 |
192.26 |
0.8M |
2021-12-17 |
198.01 |
198.65 |
195.28 |
195.55 |
0.1M |
2021-12-16 |
200.23 |
200.74 |
197.49 |
198.25 |
0.1M |
2021-12-15 |
198.17 |
199.61 |
196.44 |
199.51 |
0.1M |
2021-12-14 |
198.32 |
200.40 |
196.95 |
197.65 |
0.1M |
2021-12-13 |
201.46 |
201.57 |
199.32 |
199.69 |
0.1M |
2021-12-10 |
202.24 |
202.56 |
200.86 |
201.79 |
0.1M |
2021-12-09 |
201.95 |
202.42 |
201.11 |
201.29 |
0.1M |
2021-12-08 |
202.38 |
202.87 |
201.67 |
202.46 |
0.1M |
2021-12-07 |
201.81 |
203.77 |
201.42 |
201.98 |
0.1M |
2021-12-06 |
197.99 |
201.03 |
197.54 |
199.71 |
0.7M |
2021-12-03 |
197.53 |
197.77 |
194.28 |
196.30 |
0.1M |
2021-12-02 |
192.57 |
197.71 |
192.40 |
197.09 |
0.2M |
2021-12-01 |
197.46 |
198.29 |
191.30 |
191.31 |
0.3M |
2021-11-30 |
198.05 |
198.72 |
194.12 |
194.37 |
0.3M |
2021-11-29 |
201.45 |
201.45 |
198.56 |
199.76 |
0.2M |
2021-11-26 |
200.25 |
200.70 |
197.96 |
199.16 |
0.1M |
2021-11-24 |
204.87 |
205.64 |
204.58 |
205.32 |
0.1M |
2021-11-23 |
205.38 |
206.21 |
204.35 |
205.45 |
0.1M |
2021-11-22 |
205.60 |
207.09 |
205.11 |
205.25 |
0.2M |
2021-11-19 |
205.20 |
206.00 |
204.63 |
204.89 |
0.9M |
2021-11-18 |
207.14 |
207.14 |
204.58 |
205.63 |
0.1M |
2021-11-17 |
207.39 |
207.39 |
205.47 |
206.36 |
0.6M |
2021-11-16 |
207.46 |
208.48 |
207.09 |
207.50 |
0.1M |
2021-11-15 |
207.89 |
208.06 |
206.76 |
207.20 |
0.1M |
2021-11-12 |
206.18 |
207.31 |
205.69 |
207.08 |
0.1M |
2021-11-11 |
206.47 |
206.48 |
205.26 |
205.49 |
0.2M |
2021-11-10 |
206.52 |
207.48 |
205.24 |
205.88 |
0.1M |
2021-11-09 |
207.28 |
207.71 |
206.29 |
207.22 |
0.1M |
2021-11-08 |
207.84 |
208.25 |
206.41 |
206.93 |
0.1M |
2021-11-05 |
205.74 |
207.18 |
205.18 |
205.95 |
0.1M |
2021-11-04 |
203.51 |
204.50 |
203.23 |
203.68 |
0.1M |
2021-11-03 |
202.05 |
202.98 |
201.08 |
202.83 |
0.1M |
2021-11-02 |
202.14 |
202.97 |
201.50 |
202.90 |
0.1M |
2021-11-01 |
201.09 |
202.22 |
200.76 |
202.06 |
0.1M |
2021-10-29 |
200.08 |
201.17 |
199.81 |
200.65 |
0.1M |
2021-10-27 |
200.63 |
200.79 |
197.63 |
197.64 |
0.1M |
2021-10-26 |
201.88 |
202.25 |
200.32 |
200.32 |
0.8M |
2021-10-25 |
200.67 |
202.43 |
200.26 |
201.79 |
0.1M |
2021-10-22 |
200.86 |
201.84 |
200.35 |
200.84 |
0.1M |
2021-10-21 |
199.59 |
200.58 |
199.14 |
200.54 |
0.1M |
2021-10-20 |
198.91 |
200.10 |
198.37 |
199.96 |
0.7M |
2021-10-19 |
198.71 |
198.90 |
197.68 |
198.68 |
0.1M |
2021-10-18 |
196.12 |
197.77 |
195.81 |
197.77 |
0.1M |
2021-10-15 |
197.36 |
198.50 |
197.16 |
197.38 |
0.1M |
2021-10-14 |
194.01 |
195.87 |
193.67 |
195.79 |
0.1M |
2021-10-13 |
192.40 |
193.09 |
190.37 |
192.35 |
0.3M |
2021-10-12 |
192.54 |
193.31 |
191.52 |
191.85 |
0.0M |
2021-10-11 |
193.47 |
194.77 |
192.13 |
192.13 |
0.1M |
2021-10-08 |
193.81 |
194.21 |
193.17 |
193.75 |
0.1M |
2021-10-07 |
193.69 |
195.04 |
193.69 |
193.95 |
0.1M |
2021-10-06 |
189.50 |
192.21 |
188.67 |
192.19 |
0.1M |
2021-10-05 |
190.19 |
192.38 |
189.30 |
191.52 |
0.1M |
2021-10-04 |
190.60 |
191.54 |
188.60 |
189.71 |
0.2M |
2021-10-01 |
189.30 |
191.72 |
187.59 |
190.79 |
0.1M |
2021-09-30 |
192.36 |
192.72 |
187.82 |
187.89 |
0.1M |
2021-09-29 |
192.35 |
192.60 |
191.46 |
191.52 |
0.1M |
2021-09-28 |
193.98 |
194.43 |
191.78 |
192.17 |
0.1M |
2021-09-27 |
194.43 |
196.10 |
194.43 |
194.74 |
0.1M |
2021-09-24 |
193.04 |
194.43 |
193.04 |
194.06 |
0.1M |
2021-09-23 |
191.83 |
194.72 |
191.60 |
193.69 |
0.1M |
2021-09-22 |
189.85 |
192.01 |
189.85 |
190.73 |
0.3M |
2021-09-21 |
190.80 |
190.81 |
187.99 |
188.74 |
0.1M |
2021-09-20 |
188.87 |
189.82 |
187.39 |
189.63 |
0.2M |
2021-09-17 |
193.22 |
193.56 |
191.58 |
191.91 |
0.1M |
2021-09-16 |
194.84 |
195.00 |
193.36 |
193.70 |
0.1M |
2021-09-15 |
192.67 |
195.13 |
192.50 |
194.84 |
0.1M |
2021-09-14 |
195.86 |
195.87 |
192.36 |
192.73 |
0.1M |
2021-09-13 |
196.04 |
196.32 |
193.91 |
195.21 |
0.1M |
2021-09-10 |
196.82 |
196.82 |
194.54 |
194.56 |
0.1M |
2021-09-09 |
196.11 |
197.42 |
195.25 |
195.70 |
0.1M |
2021-09-08 |
196.09 |
196.98 |
195.22 |
196.53 |
0.1M |
2021-09-07 |
199.13 |
199.13 |
196.52 |
196.60 |
0.1M |
2021-09-03 |
200.70 |
200.70 |
199.56 |
199.57 |
0.1M |
2021-09-02 |
199.83 |
201.07 |
199.66 |
200.92 |
0.1M |
2021-09-01 |
199.81 |
199.81 |
197.88 |
198.87 |
0.1M |
2021-08-31 |
199.90 |
200.14 |
198.84 |
199.21 |
0.1M |
2021-08-30 |
200.72 |
200.72 |
199.56 |
199.90 |
0.1M |
2021-08-27 |
199.07 |
200.56 |
199.07 |
200.23 |
0.2M |
2021-08-26 |
199.22 |
199.40 |
197.97 |
198.39 |
0.1M |
2021-08-25 |
198.36 |
200.07 |
197.75 |
199.40 |
0.1M |
2021-08-24 |
197.53 |
198.76 |
197.53 |
198.12 |
0.1M |
2021-08-23 |
196.31 |
197.55 |
196.27 |
197.00 |
0.2M |
2021-08-20 |
194.44 |
195.68 |
194.05 |
195.21 |
0.3M |
2021-08-19 |
194.24 |
195.62 |
193.35 |
194.37 |
0.1M |
2021-08-18 |
197.23 |
198.29 |
195.81 |
195.93 |
0.1M |
2021-08-17 |
198.91 |
199.00 |
196.10 |
198.07 |
0.1M |
2021-08-16 |
199.29 |
200.29 |
198.00 |
200.28 |
0.1M |
2021-08-13 |
200.94 |
201.09 |
199.76 |
199.88 |
0.1M |
2021-08-12 |
201.05 |
201.59 |
199.95 |
200.83 |
0.1M |
2021-08-11 |
199.29 |
201.19 |
198.50 |
201.13 |
0.1M |
2021-08-10 |
197.25 |
199.17 |
196.94 |
198.66 |
0.2M |
2021-08-09 |
197.15 |
197.32 |
196.01 |
196.84 |
0.1M |
2021-08-06 |
197.91 |
198.39 |
197.31 |
197.59 |
0.1M |
2021-08-05 |
196.31 |
197.53 |
196.06 |
196.77 |
0.1M |
2021-08-04 |
197.15 |
197.79 |
195.65 |
195.65 |
0.1M |
2021-08-03 |
196.73 |
198.46 |
194.82 |
198.39 |
0.1M |
2021-08-02 |
197.99 |
200.00 |
195.98 |
196.00 |
0.1M |
2021-07-30 |
196.91 |
197.89 |
196.74 |
197.33 |
0.1M |
2021-07-29 |
197.41 |
198.40 |
196.73 |
197.71 |
0.1M |
2021-07-28 |
196.67 |
197.19 |
194.84 |
196.23 |
0.2M |
2021-07-27 |
196.20 |
197.02 |
195.00 |
196.30 |
0.1M |
2021-07-26 |
197.03 |
197.45 |
196.23 |
197.29 |
0.1M |
2021-07-23 |
197.18 |
197.49 |
196.15 |
197.23 |
0.2M |
2021-07-22 |
197.53 |
197.53 |
195.98 |
196.26 |
0.1M |
2021-07-21 |
196.25 |
198.07 |
196.25 |
197.34 |
0.8M |
2021-07-20 |
190.58 |
195.69 |
190.58 |
195.24 |
0.1M |
2021-07-19 |
190.52 |
191.01 |
187.99 |
189.95 |
0.2M |
2021-07-16 |
196.54 |
196.54 |
193.58 |
193.77 |
0.1M |
2021-07-15 |
194.35 |
196.38 |
194.05 |
195.67 |
0.1M |
2021-07-14 |
196.66 |
197.24 |
194.90 |
195.38 |
0.1M |
2021-07-13 |
197.42 |
197.71 |
195.85 |
196.02 |
0.5M |
2021-07-12 |
197.00 |
198.16 |
196.18 |
198.16 |
0.8M |
2021-07-09 |
196.59 |
198.00 |
196.50 |
197.85 |
0.1M |
2021-07-08 |
193.93 |
195.98 |
193.12 |
194.63 |
0.2M |
2021-07-07 |
195.48 |
197.53 |
195.14 |
197.33 |
0.1M |
2021-07-06 |
197.60 |
197.60 |
193.93 |
195.90 |
0.1M |
2021-07-02 |
197.93 |
198.18 |
197.05 |
197.77 |
0.1M |
2021-07-01 |
197.37 |
197.85 |
196.99 |
197.65 |
0.1M |
2021-06-30 |
195.10 |
196.72 |
194.92 |
196.45 |
0.2M |
2021-06-29 |
196.16 |
196.76 |
195.04 |
195.10 |
0.2M |
2021-06-28 |
197.21 |
197.21 |
194.91 |
195.68 |
0.1M |
2021-06-25 |
196.98 |
197.49 |
196.45 |
196.76 |
0.1M |
2021-06-24 |
196.03 |
196.55 |
194.88 |
196.22 |
0.2M |
2021-06-23 |
195.86 |
196.40 |
195.11 |
195.11 |
0.1M |
2021-06-22 |
194.68 |
196.08 |
193.83 |
195.52 |
0.2M |
2021-06-21 |
192.20 |
195.08 |
192.05 |
194.82 |
0.3M |
2021-06-18 |
191.44 |
192.40 |
190.51 |
190.83 |
0.3M |
2021-06-17 |
196.22 |
196.73 |
191.53 |
193.31 |
0.2M |
2021-06-16 |
197.97 |
198.03 |
195.63 |
196.25 |
0.1M |
2021-06-15 |
197.65 |
198.46 |
196.96 |
198.09 |
0.2M |
2021-06-14 |
198.35 |
198.56 |
196.65 |
197.46 |
0.2M |
2021-06-11 |
198.33 |
199.12 |
197.48 |
198.53 |
0.1M |
2021-06-10 |
199.91 |
200.30 |
197.66 |
197.86 |
0.1M |
2021-06-09 |
201.16 |
201.16 |
198.87 |
198.93 |
0.1M |
2021-06-08 |
200.28 |
201.37 |
199.48 |
201.00 |
0.1M |
2021-06-07 |
201.64 |
201.64 |
199.71 |
200.31 |
0.1M |
2021-06-04 |
201.30 |
201.56 |
200.14 |
201.25 |
0.1M |
2021-06-03 |
200.00 |
201.30 |
198.90 |
200.26 |
0.1M |
2021-06-02 |
202.39 |
202.39 |
200.72 |
201.15 |
0.1M |
2021-06-01 |
202.79 |
202.92 |
201.45 |
201.98 |
0.1M |
2021-05-28 |
201.47 |
201.47 |
200.09 |
200.97 |
0.1M |
2021-05-27 |
199.88 |
201.18 |
199.88 |
200.64 |
0.2M |
2021-05-26 |
197.72 |
198.33 |
197.25 |
198.24 |
0.1M |
2021-05-25 |
198.61 |
199.62 |
197.18 |
197.38 |
0.1M |
2021-05-24 |
198.22 |
198.61 |
197.21 |
198.23 |
0.1M |
2021-05-21 |
197.08 |
198.42 |
196.47 |
197.01 |
0.1M |
2021-05-20 |
195.90 |
196.56 |
195.03 |
195.93 |
0.1M |
2021-05-19 |
194.35 |
195.51 |
192.60 |
195.40 |
0.1M |
2021-05-18 |
199.53 |
199.76 |
196.82 |
196.82 |
0.2M |
2021-05-17 |
199.73 |
199.97 |
197.96 |
199.66 |
0.1M |
2021-05-14 |
198.67 |
200.53 |
198.07 |
200.19 |
0.1M |
2021-05-13 |
193.54 |
197.98 |
193.42 |
197.16 |
0.2M |
2021-05-12 |
198.04 |
198.49 |
193.29 |
193.42 |
0.3M |
2021-05-11 |
199.36 |
199.90 |
196.66 |
198.75 |
0.2M |
2021-05-10 |
202.92 |
204.05 |
201.28 |
201.42 |
0.1M |
2021-05-07 |
199.22 |
202.13 |
198.69 |
201.74 |
0.2M |
2021-05-06 |
198.94 |
199.62 |
197.80 |
199.59 |
0.2M |
2021-05-05 |
199.13 |
199.41 |
196.90 |
198.57 |
0.4M |
2021-05-04 |
197.25 |
198.53 |
196.23 |
198.53 |
0.2M |
2021-05-03 |
197.64 |
198.70 |
197.03 |
198.07 |
0.1M |
2021-04-30 |
196.58 |
197.11 |
195.72 |
196.05 |
0.1M |
2021-04-29 |
198.08 |
198.08 |
196.21 |
197.64 |
0.1M |
2021-04-28 |
197.07 |
197.43 |
196.34 |
196.59 |
0.2M |
2021-04-27 |
196.50 |
197.33 |
195.74 |
197.21 |
0.1M |
2021-04-26 |
196.99 |
197.61 |
195.61 |
195.71 |
0.1M |
2021-04-23 |
193.90 |
196.53 |
193.58 |
196.09 |
0.1M |
2021-04-22 |
194.55 |
195.99 |
193.39 |
193.51 |
0.2M |
2021-04-21 |
191.44 |
194.33 |
191.22 |
194.33 |
0.2M |
2021-04-20 |
193.67 |
193.85 |
190.47 |
191.55 |
0.1M |
2021-04-19 |
194.65 |
194.65 |
192.99 |
193.82 |
0.1M |
2021-04-16 |
195.48 |
196.00 |
194.19 |
195.06 |
0.1M |
2021-04-15 |
194.45 |
194.64 |
193.00 |
194.19 |
0.2M |
2021-04-14 |
193.50 |
194.83 |
193.34 |
193.55 |
0.2M |
2021-04-13 |
193.69 |
193.80 |
191.97 |
193.26 |
0.2M |
2021-04-12 |
193.46 |
194.31 |
193.10 |
194.09 |
0.2M |
2021-04-09 |
192.33 |
193.53 |
191.75 |
193.48 |
0.1M |
2021-04-08 |
191.06 |
191.74 |
189.81 |
191.74 |
0.1M |
2021-04-07 |
192.40 |
192.59 |
190.45 |
191.09 |
0.2M |
2021-04-06 |
192.70 |
193.88 |
192.16 |
192.40 |
0.2M |
2021-04-05 |
192.46 |
193.06 |
191.70 |
192.51 |
0.2M |
2021-04-01 |
190.02 |
190.54 |
189.12 |
190.53 |
0.2M |
2021-03-31 |
190.04 |
190.75 |
188.47 |
189.27 |
0.4M |
2021-03-30 |
188.06 |
189.88 |
187.84 |
189.41 |
0.1M |
2021-03-29 |
188.73 |
190.01 |
187.72 |
188.27 |
0.3M |
2021-03-26 |
186.85 |
189.13 |
186.11 |
188.89 |
0.2M |
2021-03-25 |
182.46 |
186.46 |
180.79 |
186.00 |
0.2M |
2021-03-24 |
183.25 |
186.33 |
183.01 |
183.09 |
0.2M |
2021-03-23 |
185.05 |
186.15 |
181.60 |
182.17 |
0.2M |
2021-03-22 |
187.12 |
187.47 |
184.85 |
186.03 |
0.2M |
2021-03-19 |
188.13 |
188.13 |
185.28 |
186.72 |
0.3M |
2021-03-18 |
188.39 |
190.67 |
187.39 |
187.80 |
0.2M |
2021-03-17 |
187.13 |
188.83 |
186.20 |
188.52 |
0.2M |
2021-03-16 |
189.51 |
189.52 |
186.91 |
187.03 |
0.2M |
2021-03-15 |
189.17 |
189.98 |
187.27 |
189.86 |
0.2M |
2021-03-12 |
186.49 |
188.57 |
186.31 |
188.52 |
0.3M |
2021-03-11 |
186.11 |
187.25 |
184.88 |
185.91 |
0.2M |
2021-03-10 |
183.44 |
185.97 |
182.94 |
185.20 |
0.2M |
2021-03-09 |
183.53 |
184.54 |
182.22 |
182.32 |
0.4M |
2021-03-08 |
182.21 |
185.12 |
181.32 |
182.37 |
0.4M |
2021-03-05 |
178.52 |
181.20 |
174.08 |
180.74 |
0.2M |
2021-03-04 |
179.98 |
180.64 |
173.88 |
176.58 |
0.2M |
2021-03-03 |
180.06 |
182.20 |
179.76 |
179.80 |
0.3M |
2021-03-02 |
181.09 |
181.09 |
179.38 |
179.99 |
0.1M |
2021-03-01 |
179.12 |
182.05 |
178.79 |
181.07 |
0.1M |
2021-02-26 |
178.00 |
178.59 |
175.40 |
176.27 |
0.2M |
2021-02-25 |
181.24 |
181.56 |
176.96 |
177.48 |
0.2M |
2021-02-24 |
178.86 |
182.04 |
178.49 |
181.54 |
0.3M |
2021-02-23 |
178.02 |
178.84 |
175.01 |
178.43 |
0.2M |
2021-02-22 |
177.14 |
179.35 |
176.94 |
178.02 |
0.1M |
2021-02-19 |
175.90 |
178.28 |
175.90 |
177.96 |
0.1M |
2021-02-18 |
175.11 |
175.42 |
173.80 |
174.95 |
0.1M |
2021-02-17 |
176.32 |
176.32 |
174.90 |
176.19 |
0.1M |
2021-02-16 |
177.99 |
178.13 |
176.62 |
176.85 |
0.1M |
2021-02-12 |
175.36 |
177.33 |
175.36 |
177.09 |
0.1M |
2021-02-11 |
176.68 |
177.13 |
174.35 |
176.19 |
0.2M |
2021-02-10 |
177.39 |
177.53 |
175.30 |
176.15 |
0.1M |
2021-02-09 |
175.82 |
177.00 |
174.80 |
176.40 |
0.1M |
2021-02-08 |
175.15 |
176.17 |
174.79 |
176.17 |
0.3M |
2021-02-05 |
174.53 |
174.65 |
173.57 |
174.13 |
0.1M |
2021-02-04 |
171.70 |
173.30 |
171.47 |
173.19 |
0.1M |
2021-02-03 |
170.87 |
171.31 |
169.71 |
171.13 |
0.1M |
2021-02-02 |
169.33 |
171.36 |
169.22 |
170.73 |
0.3M |
2021-02-01 |
166.99 |
167.68 |
165.57 |
167.29 |
0.1M |
2021-01-29 |
167.68 |
168.22 |
164.52 |
164.98 |
0.3M |
2021-01-28 |
167.77 |
170.44 |
167.77 |
168.72 |
0.6M |
2021-01-27 |
168.34 |
168.45 |
165.36 |
166.64 |
0.3M |
2021-01-26 |
173.49 |
173.50 |
170.49 |
170.69 |
0.1M |
2021-01-25 |
172.88 |
173.19 |
170.29 |
172.27 |
0.1M |
2021-01-22 |
172.61 |
173.91 |
171.78 |
173.47 |
0.1M |
2021-01-21 |
174.94 |
175.06 |
173.64 |
173.90 |
0.1M |
2021-01-20 |
174.95 |
175.33 |
174.16 |
175.15 |
0.1M |
2021-01-19 |
174.34 |
175.16 |
173.99 |
174.00 |
0.3M |
2021-01-15 |
174.52 |
174.52 |
171.50 |
172.85 |
0.2M |
2021-01-14 |
175.84 |
176.68 |
175.19 |
175.54 |
0.2M |
2021-01-13 |
176.21 |
176.35 |
174.60 |
174.84 |
0.1M |
2021-01-12 |
174.14 |
176.63 |
173.65 |
176.36 |
0.9M |
2021-01-11 |
172.27 |
174.44 |
171.77 |
174.03 |
0.1M |
2021-01-08 |
175.19 |
175.53 |
172.19 |
174.05 |
0.4M |
2021-01-07 |
174.21 |
174.83 |
172.80 |
174.54 |
0.2M |
2021-01-06 |
168.53 |
174.13 |
168.53 |
172.73 |
0.7M |
2021-01-05 |
165.63 |
168.65 |
165.63 |
167.96 |
0.1M |
2021-01-04 |
170.42 |
170.42 |
165.05 |
166.14 |
0.2M |