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 30.05 30.13 30.03 30.11 0.0M
2021-12-29 30.10 30.13 29.99 30.01 0.0M
2021-12-28 29.92 30.18 29.88 30.18 0.0M
2021-12-27 29.64 29.91 29.64 29.90 0.0M
2021-12-23 29.51 29.73 29.45 29.71 0.0M
2021-12-22 29.23 29.44 29.14 29.44 0.0M
2021-12-21 29.02 29.18 28.99 29.18 0.1M
2021-12-20 28.52 28.77 28.43 28.74 0.0M
2021-12-17 29.24 29.25 28.98 29.13 0.1M
2021-12-16 29.34 29.43 29.24 29.29 0.0M
2021-12-15 28.96 28.99 28.87 28.93 0.0M
2021-12-14 29.22 29.22 28.83 28.83 0.3M
2021-12-13 29.27 29.41 29.07 29.08 0.0M
2021-12-10 29.18 29.34 29.14 29.21 0.0M
2021-12-09 29.41 29.41 29.26 29.27 0.0M
2021-12-08 29.50 29.63 29.32 29.32 0.1M
2021-12-07 29.12 29.50 29.12 29.50 0.0M
2021-12-06 28.63 28.84 28.49 28.79 0.1M
2021-12-03 28.76 28.76 28.37 28.38 0.1M
2021-12-02 28.60 28.66 28.37 28.53 0.1M
2021-12-01 28.63 28.91 28.57 28.89 0.1M
2021-11-30 28.34 28.60 28.18 28.36 0.1M
2021-11-29 28.72 28.84 28.58 28.65 0.1M
2021-11-26 28.67 28.86 28.39 28.39 0.0M
2021-11-25 29.53 29.56 29.46 29.54 0.0M
2021-11-24 29.47 29.53 29.32 29.43 0.0M
2021-11-23 29.54 29.59 29.31 29.35 0.1M
2021-11-22 29.88 29.88 29.73 29.77 0.0M
2021-11-19 29.98 30.00 29.70 29.79 0.0M
2021-11-18 30.00 30.05 29.86 29.89 0.0M
2021-11-17 29.97 30.04 29.97 30.02 0.1M
2021-11-16 30.00 30.02 29.94 29.99 0.0M
2021-11-15 29.78 29.92 29.78 29.92 0.0M
2021-11-12 29.75 29.81 29.70 29.81 0.0M
2021-11-11 29.57 29.73 29.57 29.73 0.0M
2021-11-10 29.75 29.76 29.62 29.75 0.2M
2021-11-09 29.67 29.82 29.66 29.69 0.0M
2021-11-08 29.75 29.79 29.71 29.73 0.2M
2021-11-05 29.72 29.84 29.72 29.76 0.0M
2021-11-04 29.80 29.80 29.68 29.74 0.1M
2021-11-03 29.52 29.63 29.52 29.63 0.0M
2021-11-02 29.41 29.55 29.40 29.55 0.0M
2021-11-01 29.38 29.50 29.38 29.48 0.0M
2021-10-29 29.08 29.27 29.03 29.25 0.0M
2021-10-28 29.16 29.25 29.11 29.25 0.0M
2021-10-27 29.26 29.27 29.15 29.15 0.0M
2021-10-26 29.14 29.27 29.13 29.27 0.0M
2021-10-25 29.08 29.09 29.03 29.07 0.0M
2021-10-22 28.98 29.13 28.98 29.03 0.0M
2021-10-21 28.76 28.95 28.76 28.91 0.0M
2021-10-20 28.80 28.95 28.80 28.95 0.1M
2021-10-19 28.79 28.87 28.75 28.87 0.0M
2021-10-18 28.81 28.81 28.66 28.74 0.1M
2021-10-15 28.78 28.89 28.72 28.89 0.2M
2021-10-14 28.52 28.69 28.46 28.69 0.0M
2021-10-13 28.08 28.39 28.04 28.35 0.0M
2021-10-12 27.87 28.19 27.87 28.14 0.0M
2021-10-11 28.11 28.17 28.03 28.17 0.0M
2021-10-08 28.21 28.23 28.11 28.12 0.0M
2021-10-07 28.09 28.23 28.01 28.22 0.0M
2021-10-06 27.78 27.82 27.50 27.73 0.1M
2021-10-05 27.81 28.07 27.81 28.05 0.0M
2021-10-04 27.74 27.93 27.68 27.70 0.0M
2021-10-01 27.53 27.95 27.53 27.89 0.0M
2021-09-30 28.12 28.22 27.91 27.95 0.0M
2021-09-29 27.91 28.07 27.89 27.95 0.0M
2021-09-28 28.29 28.29 27.76 27.76 0.0M
2021-09-27 28.60 28.60 28.34 28.36 0.0M
2021-09-24 28.52 28.52 28.37 28.38 0.0M
2021-09-23 28.60 28.71 28.55 28.63 0.0M
2021-09-22 28.34 28.39 28.23 28.39 0.0M
2021-09-21 27.96 28.18 27.96 28.12 0.0M
2021-09-20 27.88 27.88 27.58 27.76 0.1M
2021-09-17 28.75 28.75 28.22 28.26 0.1M
2021-09-16 28.51 28.62 28.50 28.52 0.0M
2021-09-15 28.62 28.62 28.39 28.40 0.5M
2021-09-14 28.59 28.68 28.49 28.60 0.0M
2021-09-13 28.66 28.75 28.59 28.59 0.0M
2021-09-10 28.66 28.69 28.51 28.53 0.0M
2021-09-09 28.42 28.70 28.42 28.59 0.0M
2021-09-08 28.63 28.78 28.55 28.62 0.0M
2021-09-07 29.04 29.04 28.91 28.93 0.0M
2021-09-06 28.94 29.08 28.94 29.07 0.0M
2021-09-03 28.98 29.01 28.77 28.85 0.0M
2021-09-02 28.96 29.03 28.94 29.03 0.0M
2021-09-01 28.97 29.05 28.88 28.94 0.0M
2021-08-31 28.95 28.97 28.73 28.79 0.0M
2021-08-30 28.91 28.93 28.86 28.92 0.1M
2021-08-27 28.72 28.91 28.72 28.91 0.0M
2021-08-26 28.73 28.80 28.68 28.77 0.0M
2021-08-25 28.92 28.92 28.83 28.86 0.0M
2021-08-24 28.97 28.98 28.75 28.86 0.0M
2021-08-23 28.89 28.89 28.74 28.87 0.0M
2021-08-20 28.63 28.70 28.48 28.70 0.0M
2021-08-19 28.62 28.67 28.41 28.56 0.0M
2021-08-18 29.06 29.06 28.96 29.03 0.0M
2021-08-17 28.88 29.02 28.88 28.99 0.0M
2021-08-16 28.97 29.05 28.91 28.99 0.0M
2021-08-13 29.09 29.15 29.09 29.13 0.0M
2021-08-12 29.04 29.09 29.03 29.09 0.1M
2021-08-11 29.15 29.24 29.11 29.21 0.0M
2021-08-10 29.04 29.12 29.04 29.10 0.0M
2021-08-09 28.97 29.02 28.94 28.99 0.0M
2021-08-06 28.93 28.97 28.87 28.94 0.0M
2021-08-05 28.82 28.95 28.82 28.93 0.1M
2021-08-04 28.78 28.85 28.74 28.83 0.0M
2021-08-03 28.56 28.69 28.56 28.68 0.0M
2021-08-02 28.64 28.65 28.48 28.59 0.0M
2021-07-30 28.36 28.53 28.32 28.43 0.0M
2021-07-29 28.51 28.59 28.50 28.57 0.0M
2021-07-28 28.27 28.43 28.27 28.43 0.0M
2021-07-27 28.28 28.32 28.09 28.24 0.0M
2021-07-26 28.30 28.38 28.24 28.38 0.0M
2021-07-23 28.23 28.42 28.23 28.42 0.0M
2021-07-22 28.13 28.22 28.05 28.12 0.0M
2021-07-21 27.69 27.99 27.69 27.98 0.0M
2021-07-20 27.59 27.69 27.35 27.49 0.0M
2021-07-19 27.73 27.73 27.27 27.39 0.0M
2021-07-16 28.17 28.19 27.93 28.05 0.0M
2021-07-15 28.31 28.34 28.10 28.11 0.0M
2021-07-14 28.36 28.44 28.32 28.37 0.0M
2021-07-13 28.41 28.43 28.36 28.42 0.0M
2021-07-12 28.24 28.39 28.07 28.36 0.1M
2021-07-09 28.02 28.19 28.02 28.19 0.1M
2021-07-08 28.09 28.09 27.68 27.80 0.0M
2021-07-07 28.22 28.34 28.20 28.34 0.0M
2021-07-06 28.20 28.29 28.01 28.10 0.0M
2021-07-05 28.14 28.24 28.04 28.23 0.0M
2021-07-02 28.15 28.19 28.10 28.14 0.0M
2021-07-01 28.13 28.18 27.88 28.09 0.0M
2021-06-30 28.14 28.14 27.82 27.91 0.1M
2021-06-29 28.10 28.22 28.08 28.14 0.0M
2021-06-28 28.20 28.22 28.02 28.02 0.0M
2021-06-25 28.20 28.23 28.18 28.23 0.0M
2021-06-24 28.04 28.21 28.02 28.19 0.0M
2021-06-23 28.19 28.19 27.92 27.92 0.0M
2021-06-22 28.09 28.13 27.98 28.11 0.0M
2021-06-21 27.69 28.06 27.65 28.04 0.0M
2021-06-18 28.28 28.29 27.83 27.85 0.3M
2021-06-17 28.28 28.34 28.21 28.34 0.0M
2021-06-16 28.39 28.39 28.28 28.34 0.0M
2021-06-15 28.28 28.34 28.28 28.28 0.0M
2021-06-14 28.31 28.36 28.19 28.22 0.0M
2021-06-11 28.04 28.19 28.04 28.18 0.0M
2021-06-10 28.02 28.03 27.92 28.01 0.0M
2021-06-09 27.92 27.96 27.87 27.95 0.0M
2021-06-08 27.93 28.02 27.90 27.93 0.0M
2021-06-07 27.84 27.95 27.75 27.90 0.0M
2021-06-04 27.76 27.84 27.73 27.82 0.0M
2021-06-03 27.73 27.75 27.55 27.73 0.0M
2021-06-02 27.74 27.77 27.69 27.76 0.0M
2021-06-01 27.60 27.80 27.56 27.68 0.0M
2021-05-31 27.56 27.59 27.44 27.44 0.0M
2021-05-28 27.48 27.62 27.48 27.59 0.0M
2021-05-27 27.35 27.50 27.35 27.45 0.0M
2021-05-26 27.43 27.45 27.30 27.37 0.0M
2021-05-25 27.46 27.48 27.37 27.37 0.0M
2021-05-21 27.23 27.35 27.15 27.30 0.0M
2021-05-20 26.98 27.16 26.82 27.16 0.0M
2021-05-19 26.86 26.95 26.58 26.80 0.0M
2021-05-18 27.37 27.38 27.19 27.19 0.0M
2021-05-17 27.25 27.27 27.07 27.17 0.0M
2021-05-14 27.01 27.19 26.94 27.19 0.0M
2021-05-13 26.58 26.93 26.29 26.87 0.1M
2021-05-12 27.13 27.24 27.09 27.13 0.1M
2021-05-11 27.27 27.27 26.89 27.04 0.1M
2021-05-10 27.62 27.62 27.53 27.58 0.0M
2021-05-07 27.49 27.55 27.38 27.55 0.1M
2021-05-06 27.37 27.41 27.16 27.31 0.0M
2021-05-05 27.01 27.32 27.01 27.32 0.0M
2021-05-04 27.23 27.28 26.75 26.75 0.1M
2021-05-03 27.08 27.22 26.98 27.22 0.1M
2021-04-30 27.16 27.17 27.01 27.01 0.0M
2021-04-29 27.29 27.32 27.06 27.10 0.1M
2021-04-28 27.20 27.21 27.10 27.15 0.0M
2021-04-27 27.19 27.19 27.09 27.15 0.1M
2021-04-26 27.08 27.19 27.06 27.14 0.1M
2021-04-23 27.08 27.09 26.95 27.09 0.0M
2021-04-22 27.03 27.13 27.03 27.11 0.0M
2021-04-21 26.91 27.00 26.78 26.96 0.0M
2021-04-20 27.23 27.23 26.74 26.74 0.0M
2021-04-19 27.32 27.36 27.23 27.26 0.2M
2021-04-16 27.05 27.29 27.05 27.29 0.0M
2021-04-15 26.98 27.06 26.96 27.05 0.2M
2021-04-14 26.89 26.94 26.88 26.90 0.0M
2021-04-13 26.88 26.90 26.80 26.84 0.0M
2021-04-12 26.89 26.91 26.83 26.83 0.1M
2021-04-09 26.92 26.98 26.90 26.94 0.0M
2021-04-08 26.88 26.94 26.84 26.94 0.0M
2021-04-07 26.78 26.83 26.74 26.74 0.0M
2021-04-06 26.89 26.90 26.79 26.80 0.1M
2021-04-01 26.57 26.67 26.53 26.66 0.0M
2021-03-31 26.54 26.59 26.46 26.48 0.0M
2021-03-30 26.46 26.56 26.39 26.54 0.1M
2021-03-29 26.34 26.41 26.29 26.35 0.0M
2021-03-26 26.22 26.32 26.17 26.32 0.0M
2021-03-25 25.90 26.06 25.80 26.06 0.0M
2021-03-24 25.88 26.05 25.87 26.04 0.0M
2021-03-23 25.99 26.09 25.93 26.03 0.0M
2021-03-22 25.90 26.10 25.89 26.10 0.1M
2021-03-19 26.04 26.18 25.93 26.07 0.1M
2021-03-18 26.24 26.27 26.13 26.23 0.0M
2021-03-17 26.23 26.24 26.06 26.10 0.2M
2021-03-16 26.13 26.25 26.10 26.22 0.0M
2021-03-15 26.14 26.21 25.95 26.01 0.1M
2021-03-12 25.97 26.03 25.96 26.01 0.0M
2021-03-11 26.06 26.10 26.00 26.09 0.0M
2021-03-10 25.76 25.99 25.76 25.94 0.1M
2021-03-09 25.66 25.89 25.66 25.84 0.0M
2021-03-08 25.33 25.69 25.26 25.65 0.0M
2021-03-05 25.18 25.37 25.12 25.16 0.0M
2021-03-04 25.31 25.35 25.18 25.35 0.1M
2021-03-03 25.50 25.58 25.26 25.40 0.1M
2021-03-02 25.23 25.47 25.23 25.33 0.0M
2021-03-01 25.22 25.30 25.13 25.30 0.0M
2021-02-26 24.88 25.16 24.79 24.84 0.0M
2021-02-25 25.47 25.47 25.21 25.21 0.0M
2021-02-24 25.22 25.33 25.17 25.32 0.0M
2021-02-23 25.38 25.38 24.95 25.20 0.1M
2021-02-22 25.19 25.33 25.11 25.30 0.0M
2021-02-19 25.32 25.45 25.25 25.41 0.0M
2021-02-18 25.48 25.54 25.24 25.27 0.0M
2021-02-17 25.55 25.60 25.43 25.43 0.0M
2021-02-16 25.73 25.73 25.62 25.64 0.0M
2021-02-15 25.47 25.71 25.47 25.68 0.2M
2021-02-12 25.12 25.31 25.03 25.31 0.0M
2021-02-11 25.13 25.16 25.06 25.16 0.0M
2021-02-10 25.24 25.25 25.00 25.10 0.1M
2021-02-09 25.15 25.19 25.08 25.16 0.0M
2021-02-08 25.24 25.26 25.16 25.16 0.0M
2021-02-05 25.17 25.22 25.09 25.09 0.0M
2021-02-04 24.99 25.11 24.96 25.11 0.1M
2021-02-03 25.12 25.12 24.91 24.94 0.0M
2021-02-02 24.72 24.90 24.72 24.89 0.0M
2021-02-01 24.45 24.63 24.41 24.56 0.1M
2021-01-29 24.36 24.53 24.24 24.24 0.0M
2021-01-28 24.47 24.81 24.28 24.75 0.0M
2021-01-27 24.90 25.03 24.51 24.74 0.1M
2021-01-26 24.86 25.14 24.86 25.02 0.1M
2021-01-25 25.19 25.20 24.81 24.87 0.0M
2021-01-22 25.09 25.09 24.94 25.06 0.0M
2021-01-21 25.39 25.39 25.21 25.21 0.0M
2021-01-20 25.10 25.25 25.10 25.22 0.0M
2021-01-19 25.21 25.21 25.02 25.02 0.1M
2021-01-18 25.01 25.08 24.99 25.08 0.0M
2021-01-15 25.18 25.22 24.88 25.06 0.1M
2021-01-14 25.15 25.29 25.15 25.29 0.0M
2021-01-13 25.06 25.15 25.02 25.10 0.1M
2021-01-12 25.19 25.19 25.05 25.07 0.1M
2021-01-11 25.18 25.19 24.96 25.05 0.0M
2021-01-08 25.28 25.28 25.16 25.25 0.1M
2021-01-07 25.07 25.14 24.97 25.06 0.0M
2021-01-06 24.72 25.02 24.59 24.99 0.1M
2021-01-05 24.61 24.70 24.51 24.60 0.0M
2021-01-04 24.79 24.88 24.56 24.62 0.0M