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 |
2021-12-30 |
370.20 |
370.95 |
369.80 |
370.20 |
0.0M |
2021-12-29 |
370.25 |
371.15 |
368.75 |
368.75 |
0.0M |
2021-12-28 |
368.00 |
370.65 |
367.65 |
369.70 |
0.0M |
2021-12-27 |
363.90 |
366.75 |
363.90 |
366.30 |
0.0M |
2021-12-23 |
362.80 |
365.20 |
362.80 |
364.85 |
0.0M |
2021-12-22 |
361.45 |
361.85 |
359.95 |
361.55 |
0.0M |
2021-12-21 |
357.00 |
360.00 |
356.55 |
360.00 |
0.0M |
2021-12-20 |
356.20 |
357.10 |
352.40 |
352.50 |
0.0M |
2021-12-17 |
364.55 |
364.65 |
359.20 |
361.80 |
0.0M |
2021-12-16 |
365.80 |
367.90 |
364.95 |
366.25 |
0.0M |
2021-12-15 |
362.65 |
362.65 |
361.10 |
361.15 |
0.0M |
2021-12-14 |
364.45 |
364.45 |
361.05 |
361.95 |
0.0M |
2021-12-13 |
366.55 |
367.95 |
362.50 |
362.55 |
0.0M |
2021-12-10 |
363.75 |
365.80 |
363.00 |
363.00 |
0.0M |
2021-12-09 |
361.90 |
363.60 |
361.00 |
363.60 |
0.0M |
2021-12-08 |
363.80 |
365.45 |
360.65 |
360.65 |
0.0M |
2021-12-07 |
360.90 |
365.35 |
360.90 |
365.25 |
0.0M |
2021-12-06 |
354.20 |
358.70 |
352.15 |
357.90 |
0.0M |
2021-12-03 |
352.80 |
352.95 |
349.55 |
350.95 |
0.0M |
2021-12-02 |
346.70 |
350.15 |
344.90 |
349.55 |
0.0M |
2021-12-01 |
350.40 |
354.50 |
350.00 |
354.50 |
0.0M |
2021-11-30 |
351.30 |
353.45 |
349.15 |
352.10 |
0.0M |
2021-11-29 |
357.50 |
358.85 |
355.35 |
356.50 |
0.0M |
2021-11-26 |
357.70 |
357.70 |
352.10 |
352.50 |
0.0M |
2021-11-25 |
367.20 |
367.20 |
366.10 |
366.45 |
0.0M |
2021-11-24 |
364.60 |
366.35 |
364.30 |
365.85 |
0.0M |
2021-11-23 |
362.40 |
363.80 |
361.45 |
362.45 |
0.0M |
2021-11-22 |
363.45 |
365.85 |
362.50 |
365.50 |
0.0M |
2021-11-19 |
363.65 |
364.10 |
360.90 |
361.40 |
0.0M |
2021-11-18 |
363.55 |
364.25 |
360.55 |
361.80 |
0.0M |
2021-11-17 |
366.50 |
366.50 |
364.20 |
364.20 |
0.0M |
2021-11-16 |
363.45 |
366.80 |
363.10 |
366.65 |
0.0M |
2021-11-15 |
361.20 |
363.05 |
361.05 |
362.80 |
0.0M |
2021-11-12 |
359.70 |
361.25 |
359.60 |
361.25 |
0.0M |
2021-11-11 |
360.60 |
361.35 |
359.40 |
360.00 |
0.0M |
2021-11-10 |
359.25 |
361.10 |
358.40 |
360.80 |
0.0M |
2021-11-09 |
359.15 |
360.05 |
358.30 |
358.50 |
0.0M |
2021-11-08 |
359.80 |
361.20 |
359.70 |
359.80 |
0.0M |
2021-11-05 |
357.40 |
362.05 |
357.40 |
360.20 |
0.0M |
2021-11-04 |
357.90 |
358.45 |
357.25 |
357.60 |
0.0M |
2021-11-03 |
356.30 |
356.30 |
355.20 |
355.30 |
0.0M |
2021-11-02 |
354.15 |
356.55 |
354.15 |
356.55 |
0.0M |
2021-11-01 |
355.30 |
356.15 |
354.40 |
354.40 |
0.0M |
2021-10-29 |
349.65 |
354.55 |
349.65 |
354.55 |
0.0M |
2021-10-28 |
351.05 |
351.20 |
347.50 |
349.70 |
0.0M |
2021-10-27 |
353.20 |
353.45 |
351.70 |
352.00 |
0.0M |
2021-10-26 |
353.65 |
354.20 |
353.05 |
354.10 |
0.0M |
2021-10-25 |
350.80 |
352.80 |
350.35 |
352.30 |
0.0M |
2021-10-22 |
350.05 |
351.35 |
350.05 |
350.30 |
0.0M |
2021-10-21 |
349.00 |
349.50 |
348.80 |
348.80 |
0.0M |
2021-10-20 |
348.55 |
350.20 |
348.50 |
349.90 |
0.0M |
2021-10-19 |
347.05 |
348.50 |
346.75 |
348.40 |
0.0M |
2021-10-18 |
348.20 |
348.25 |
345.60 |
347.95 |
0.0M |
2021-10-15 |
345.25 |
348.20 |
345.20 |
347.75 |
0.0M |
2021-10-14 |
340.70 |
344.45 |
340.35 |
344.25 |
0.0M |
2021-10-13 |
340.25 |
341.40 |
338.35 |
338.50 |
0.0M |
2021-10-12 |
339.55 |
342.90 |
339.55 |
342.15 |
0.0M |
2021-10-11 |
343.00 |
345.40 |
342.90 |
345.35 |
0.0M |
2021-10-08 |
345.15 |
345.20 |
343.20 |
344.00 |
0.0M |
2021-10-07 |
342.20 |
346.20 |
341.70 |
345.80 |
0.0M |
2021-10-06 |
337.80 |
338.75 |
335.95 |
336.90 |
0.0M |
2021-10-05 |
335.55 |
339.95 |
335.45 |
339.85 |
0.0M |
2021-10-04 |
337.10 |
339.20 |
333.50 |
333.50 |
0.0M |
2021-10-01 |
331.45 |
336.15 |
331.40 |
336.15 |
0.0M |
2021-09-30 |
341.70 |
341.80 |
337.60 |
337.60 |
0.0M |
2021-09-29 |
337.65 |
340.15 |
337.65 |
339.80 |
0.0M |
2021-09-28 |
341.75 |
341.75 |
337.25 |
337.25 |
0.0M |
2021-09-27 |
341.90 |
342.85 |
340.60 |
341.85 |
0.0M |
2021-09-24 |
338.45 |
339.95 |
337.90 |
339.25 |
0.0M |
2021-09-23 |
336.30 |
339.15 |
335.95 |
339.15 |
0.0M |
2021-09-22 |
333.15 |
334.90 |
332.20 |
334.90 |
0.0M |
2021-09-21 |
333.85 |
335.20 |
331.35 |
333.05 |
0.0M |
2021-09-20 |
333.70 |
334.00 |
331.15 |
332.05 |
0.0M |
2021-09-17 |
338.50 |
338.50 |
336.50 |
337.00 |
0.0M |
2021-09-16 |
337.70 |
339.25 |
336.50 |
337.00 |
0.0M |
2021-09-15 |
335.85 |
336.00 |
334.65 |
335.90 |
0.0M |
2021-09-14 |
337.85 |
338.35 |
335.25 |
335.70 |
0.0M |
2021-09-13 |
337.90 |
338.45 |
337.10 |
337.80 |
0.0M |
2021-09-10 |
338.35 |
339.25 |
336.00 |
336.35 |
0.0M |
2021-09-09 |
337.05 |
340.80 |
337.05 |
339.10 |
0.0M |
2021-09-08 |
338.95 |
339.90 |
337.90 |
338.70 |
0.0M |
2021-09-07 |
341.30 |
341.50 |
338.90 |
339.25 |
0.0M |
2021-09-06 |
341.30 |
342.15 |
341.30 |
341.90 |
0.0M |
2021-09-03 |
341.85 |
342.10 |
340.00 |
340.75 |
0.0M |
2021-09-02 |
341.20 |
342.10 |
341.10 |
342.10 |
0.0M |
2021-09-01 |
343.90 |
344.25 |
341.00 |
341.05 |
0.0M |
2021-08-31 |
342.95 |
343.35 |
341.35 |
343.35 |
0.0M |
2021-08-30 |
343.65 |
344.00 |
342.85 |
344.00 |
0.0M |
2021-08-27 |
342.70 |
343.85 |
342.70 |
343.70 |
0.0M |
2021-08-26 |
343.85 |
345.00 |
343.40 |
343.50 |
0.0M |
2021-08-25 |
344.75 |
344.85 |
343.75 |
344.80 |
0.0M |
2021-08-24 |
344.70 |
345.05 |
344.05 |
344.30 |
0.0M |
2021-08-23 |
344.10 |
344.90 |
343.10 |
344.80 |
0.0M |
2021-08-20 |
340.40 |
343.45 |
339.00 |
343.45 |
0.0M |
2021-08-19 |
339.25 |
342.00 |
337.90 |
340.30 |
0.0M |
2021-08-18 |
344.60 |
344.65 |
343.50 |
344.65 |
0.0M |
2021-08-17 |
344.20 |
345.00 |
343.75 |
344.80 |
0.0M |
2021-08-16 |
342.65 |
343.75 |
342.10 |
343.75 |
0.0M |
2021-08-13 |
345.80 |
345.85 |
344.00 |
344.10 |
0.0M |
2021-08-12 |
345.25 |
345.70 |
344.55 |
344.60 |
0.0M |
2021-08-11 |
343.95 |
345.30 |
343.40 |
344.75 |
0.0M |
2021-08-10 |
341.20 |
343.55 |
341.20 |
343.40 |
0.0M |
2021-08-09 |
341.35 |
341.70 |
340.50 |
341.45 |
0.0M |
2021-08-06 |
338.35 |
341.60 |
338.15 |
341.60 |
0.0M |
2021-08-05 |
335.80 |
337.35 |
335.75 |
337.20 |
0.0M |
2021-08-04 |
337.30 |
337.85 |
335.05 |
336.00 |
0.0M |
2021-08-03 |
335.80 |
336.60 |
334.30 |
336.60 |
0.0M |
2021-08-02 |
337.45 |
338.00 |
336.30 |
336.80 |
0.0M |
2021-07-30 |
335.50 |
337.20 |
335.30 |
336.60 |
0.0M |
2021-07-29 |
337.50 |
337.95 |
336.95 |
337.25 |
0.0M |
2021-07-28 |
338.20 |
339.85 |
337.90 |
338.60 |
0.0M |
2021-07-27 |
339.35 |
339.70 |
337.05 |
337.10 |
0.0M |
2021-07-26 |
338.50 |
339.30 |
336.95 |
339.30 |
0.0M |
2021-07-23 |
338.50 |
340.40 |
338.25 |
340.40 |
0.0M |
2021-07-22 |
337.25 |
337.75 |
336.40 |
337.00 |
0.0M |
2021-07-21 |
335.20 |
336.95 |
335.20 |
336.10 |
0.0M |
2021-07-20 |
330.80 |
334.90 |
330.00 |
334.40 |
0.0M |
2021-07-19 |
334.15 |
334.35 |
327.20 |
328.35 |
0.0M |
2021-07-16 |
338.25 |
338.95 |
336.65 |
337.15 |
0.0M |
2021-07-15 |
336.05 |
337.90 |
335.60 |
337.90 |
0.0M |
2021-07-14 |
337.05 |
338.20 |
336.70 |
336.70 |
0.0M |
2021-07-13 |
336.45 |
337.85 |
336.30 |
337.70 |
0.0M |
2021-07-12 |
335.00 |
336.50 |
333.30 |
336.25 |
0.0M |
2021-07-09 |
332.90 |
335.40 |
332.55 |
335.40 |
0.0M |
2021-07-08 |
333.40 |
333.40 |
329.05 |
331.35 |
0.0M |
2021-07-07 |
334.50 |
335.60 |
333.55 |
335.60 |
0.0M |
2021-07-06 |
334.15 |
335.50 |
331.55 |
332.65 |
0.0M |
2021-07-05 |
334.30 |
335.30 |
333.90 |
335.30 |
0.0M |
2021-07-02 |
334.10 |
334.45 |
333.95 |
334.20 |
0.0M |
2021-07-01 |
333.05 |
333.65 |
331.90 |
332.95 |
0.0M |
2021-06-30 |
329.10 |
331.55 |
327.55 |
331.55 |
0.0M |
2021-06-29 |
328.60 |
330.55 |
328.60 |
329.45 |
0.0M |
2021-06-28 |
329.40 |
329.70 |
327.45 |
327.45 |
0.0M |
2021-06-25 |
327.50 |
328.90 |
327.30 |
328.90 |
0.0M |
2021-06-24 |
324.85 |
326.70 |
324.85 |
326.35 |
0.0M |
2021-06-23 |
325.85 |
325.85 |
323.60 |
324.00 |
0.0M |
2021-06-22 |
325.25 |
325.30 |
323.75 |
325.15 |
0.0M |
2021-06-21 |
319.25 |
324.00 |
318.75 |
323.85 |
0.0M |
2021-06-18 |
324.45 |
324.50 |
320.45 |
321.35 |
0.0M |
2021-06-17 |
322.85 |
324.80 |
322.85 |
324.00 |
0.0M |
2021-06-16 |
322.70 |
323.00 |
321.95 |
322.70 |
0.0M |
2021-06-15 |
323.85 |
324.25 |
321.90 |
321.90 |
0.0M |
2021-06-14 |
325.35 |
325.65 |
322.40 |
322.40 |
0.0M |
2021-06-11 |
322.55 |
325.70 |
322.55 |
324.65 |
0.0M |
2021-06-10 |
323.20 |
325.35 |
323.00 |
324.10 |
0.0M |
2021-06-09 |
323.95 |
324.30 |
322.90 |
324.10 |
0.0M |
2021-06-08 |
324.00 |
324.55 |
323.05 |
323.25 |
0.0M |
2021-06-07 |
326.05 |
326.45 |
323.95 |
323.95 |
0.0M |
2021-06-04 |
325.50 |
325.75 |
324.50 |
325.05 |
0.0M |
2021-06-03 |
323.75 |
325.80 |
321.65 |
325.80 |
0.0M |
2021-06-02 |
323.05 |
324.40 |
322.90 |
324.00 |
0.0M |
2021-06-01 |
322.65 |
324.85 |
322.40 |
322.90 |
0.0M |
2021-05-31 |
323.40 |
323.50 |
321.25 |
321.25 |
0.0M |
2021-05-28 |
323.90 |
325.20 |
323.40 |
323.40 |
0.0M |
2021-05-27 |
320.30 |
323.55 |
320.30 |
321.95 |
0.0M |
2021-05-26 |
320.60 |
320.90 |
319.85 |
320.60 |
0.0M |
2021-05-25 |
320.90 |
321.25 |
320.00 |
320.00 |
0.0M |
2021-05-21 |
318.30 |
321.55 |
318.00 |
321.00 |
0.0M |
2021-05-20 |
316.80 |
318.80 |
314.85 |
318.80 |
0.0M |
2021-05-19 |
315.60 |
316.40 |
312.00 |
313.85 |
0.0M |
2021-05-18 |
322.45 |
322.45 |
319.55 |
319.80 |
0.0M |
2021-05-17 |
322.45 |
322.45 |
320.75 |
320.95 |
0.0M |
2021-05-14 |
321.65 |
322.10 |
320.50 |
322.10 |
0.0M |
2021-05-13 |
315.50 |
322.05 |
314.35 |
320.80 |
0.0M |
2021-05-12 |
321.00 |
321.60 |
319.80 |
319.80 |
0.0M |
2021-05-11 |
325.85 |
325.90 |
319.30 |
320.95 |
0.0M |
2021-05-10 |
326.55 |
328.45 |
325.85 |
328.15 |
0.0M |
2021-05-07 |
326.10 |
327.00 |
324.20 |
325.25 |
0.0M |
2021-05-06 |
324.85 |
324.95 |
322.75 |
324.70 |
0.0M |
2021-05-05 |
324.30 |
325.05 |
323.25 |
324.55 |
0.0M |
2021-05-04 |
322.75 |
323.45 |
320.00 |
320.80 |
0.0M |
2021-05-03 |
321.60 |
322.85 |
321.05 |
322.85 |
0.0M |
2021-04-30 |
319.60 |
319.90 |
319.00 |
319.85 |
0.0M |
2021-04-29 |
319.05 |
319.40 |
317.80 |
317.95 |
0.0M |
2021-04-28 |
320.55 |
320.55 |
318.30 |
318.65 |
0.0M |
2021-04-27 |
321.00 |
321.10 |
319.35 |
319.85 |
0.0M |
2021-04-26 |
320.65 |
322.00 |
320.20 |
321.10 |
0.0M |
2021-04-23 |
320.20 |
321.05 |
318.80 |
320.95 |
0.0M |
2021-04-22 |
322.20 |
323.00 |
321.75 |
323.00 |
0.0M |
2021-04-21 |
320.30 |
321.95 |
320.10 |
321.35 |
0.0M |
2021-04-20 |
321.75 |
321.90 |
319.15 |
319.15 |
0.0M |
2021-04-19 |
323.80 |
324.10 |
322.20 |
322.20 |
0.0M |
2021-04-16 |
323.25 |
325.00 |
323.05 |
324.35 |
0.0M |
2021-04-15 |
321.60 |
323.50 |
321.40 |
323.50 |
0.0M |
2021-04-14 |
320.35 |
322.30 |
320.15 |
322.30 |
0.0M |
2021-04-13 |
323.30 |
323.40 |
320.00 |
320.80 |
0.0M |
2021-04-12 |
322.70 |
322.95 |
322.05 |
322.20 |
0.0M |
2021-04-09 |
320.80 |
321.70 |
320.70 |
321.60 |
0.0M |
2021-04-08 |
320.85 |
321.00 |
318.90 |
319.70 |
0.0M |
2021-04-07 |
320.40 |
320.60 |
319.70 |
319.75 |
0.0M |
2021-04-06 |
322.55 |
323.05 |
321.70 |
321.70 |
0.0M |
2021-04-01 |
320.50 |
321.00 |
319.30 |
319.90 |
0.0M |
2021-03-31 |
320.75 |
321.65 |
319.75 |
320.55 |
0.0M |
2021-03-30 |
321.95 |
322.25 |
320.60 |
320.90 |
0.0M |
2021-03-29 |
318.30 |
319.65 |
317.75 |
318.85 |
0.0M |
2021-03-26 |
316.35 |
317.00 |
315.45 |
316.55 |
0.0M |
2021-03-25 |
312.85 |
313.50 |
309.65 |
313.25 |
0.0M |
2021-03-24 |
312.00 |
315.35 |
312.00 |
314.70 |
0.0M |
2021-03-23 |
312.20 |
314.35 |
311.60 |
313.55 |
0.0M |
2021-03-22 |
310.75 |
312.20 |
310.65 |
311.65 |
0.0M |
2021-03-19 |
314.20 |
315.00 |
312.00 |
312.55 |
0.0M |
2021-03-18 |
314.85 |
316.95 |
314.40 |
316.40 |
0.0M |
2021-03-17 |
314.35 |
314.85 |
313.25 |
314.60 |
0.0M |
2021-03-16 |
314.15 |
314.70 |
313.35 |
313.95 |
0.0M |
2021-03-15 |
313.35 |
314.35 |
312.00 |
312.45 |
0.0M |
2021-03-12 |
309.55 |
311.50 |
309.15 |
310.90 |
0.0M |
2021-03-11 |
308.80 |
310.25 |
307.80 |
310.25 |
0.0M |
2021-03-10 |
304.25 |
308.10 |
304.25 |
308.00 |
0.0M |
2021-03-09 |
305.70 |
307.25 |
304.55 |
306.45 |
0.0M |
2021-03-08 |
300.50 |
306.45 |
300.15 |
306.35 |
0.0M |
2021-03-05 |
293.75 |
297.70 |
292.90 |
294.70 |
0.0M |
2021-03-04 |
295.00 |
296.85 |
294.15 |
296.10 |
0.0M |
2021-03-03 |
296.90 |
297.90 |
296.05 |
296.85 |
0.0M |
2021-03-02 |
297.50 |
298.10 |
296.05 |
296.05 |
0.0M |
2021-03-01 |
294.40 |
298.55 |
294.40 |
298.20 |
0.0M |
2021-02-26 |
292.75 |
294.70 |
290.15 |
292.85 |
0.0M |
2021-02-25 |
298.65 |
298.65 |
295.40 |
295.50 |
0.0M |
2021-02-24 |
294.40 |
297.35 |
293.95 |
297.35 |
0.0M |
2021-02-23 |
295.30 |
295.35 |
293.30 |
294.05 |
0.0M |
2021-02-22 |
293.55 |
294.70 |
292.60 |
294.70 |
0.0M |
2021-02-19 |
294.95 |
296.20 |
294.80 |
296.00 |
0.0M |
2021-02-18 |
297.60 |
297.60 |
294.40 |
295.05 |
0.0M |
2021-02-17 |
296.35 |
297.75 |
295.90 |
296.70 |
0.0M |
2021-02-16 |
296.30 |
296.40 |
295.35 |
295.55 |
0.0M |
2021-02-15 |
295.75 |
296.35 |
295.40 |
296.35 |
0.0M |
2021-02-12 |
294.05 |
295.25 |
294.05 |
294.25 |
0.0M |
2021-02-11 |
294.85 |
295.00 |
294.00 |
294.50 |
0.0M |
2021-02-10 |
294.35 |
294.65 |
292.75 |
293.45 |
0.0M |
2021-02-09 |
294.35 |
294.75 |
293.35 |
294.00 |
0.0M |
2021-02-08 |
294.45 |
295.20 |
294.15 |
294.60 |
0.0M |
2021-02-05 |
294.75 |
295.85 |
293.70 |
294.15 |
0.0M |
2021-02-04 |
290.10 |
293.70 |
290.10 |
293.55 |
0.0M |
2021-02-03 |
290.15 |
290.15 |
288.85 |
289.30 |
0.0M |
2021-02-02 |
285.40 |
290.55 |
285.40 |
290.55 |
0.0M |
2021-02-01 |
282.15 |
283.90 |
281.85 |
283.45 |
0.0M |
2021-01-29 |
283.60 |
285.00 |
281.90 |
281.90 |
0.0M |
2021-01-28 |
283.80 |
288.85 |
282.20 |
288.85 |
0.0M |
2021-01-27 |
287.75 |
289.00 |
285.75 |
286.70 |
0.0M |
2021-01-26 |
288.85 |
290.15 |
288.75 |
289.00 |
0.0M |
2021-01-25 |
289.75 |
289.75 |
286.90 |
287.40 |
0.0M |
2021-01-22 |
289.55 |
289.65 |
288.00 |
289.05 |
0.0M |
2021-01-21 |
292.65 |
292.65 |
290.95 |
291.10 |
0.0M |
2021-01-20 |
288.65 |
292.05 |
288.65 |
291.50 |
0.0M |
2021-01-19 |
290.35 |
290.35 |
289.00 |
289.10 |
0.0M |
2021-01-18 |
289.20 |
289.90 |
288.95 |
289.65 |
0.0M |
2021-01-15 |
289.05 |
289.35 |
287.50 |
289.35 |
0.0M |
2021-01-14 |
290.90 |
292.15 |
290.65 |
291.25 |
0.0M |
2021-01-13 |
289.25 |
290.00 |
289.15 |
289.55 |
0.0M |
2021-01-12 |
289.90 |
290.10 |
289.00 |
289.55 |
0.0M |
2021-01-11 |
288.20 |
289.65 |
287.35 |
289.30 |
0.0M |
2021-01-08 |
289.75 |
289.75 |
286.70 |
286.70 |
0.0M |
2021-01-07 |
285.85 |
288.50 |
285.50 |
287.60 |
0.0M |
2021-01-06 |
280.35 |
285.20 |
279.00 |
285.20 |
0.0M |
2021-01-05 |
279.10 |
280.70 |
278.50 |
279.85 |
0.0M |
2021-01-04 |
284.05 |
284.05 |
277.60 |
278.10 |
0.0M |