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 |
2022-12-30 |
47.44 |
47.44 |
46.62 |
46.96 |
0.0M |
2022-12-29 |
46.28 |
47.67 |
46.20 |
47.50 |
0.0M |
2022-12-28 |
47.01 |
47.63 |
46.02 |
46.14 |
0.0M |
2022-12-27 |
47.39 |
47.95 |
45.79 |
46.91 |
0.0M |
2022-12-23 |
46.33 |
47.42 |
46.24 |
47.28 |
0.0M |
2022-12-22 |
47.00 |
47.27 |
45.83 |
46.52 |
0.0M |
2022-12-21 |
48.60 |
48.71 |
47.91 |
48.27 |
0.0M |
2022-12-20 |
48.22 |
48.77 |
47.55 |
47.77 |
0.0M |
2022-12-19 |
49.22 |
49.48 |
48.15 |
48.54 |
0.0M |
2022-12-16 |
49.10 |
49.34 |
48.11 |
49.19 |
0.0M |
2022-12-15 |
51.38 |
51.38 |
48.91 |
49.00 |
0.0M |
2022-12-14 |
52.24 |
52.53 |
50.78 |
50.96 |
0.0M |
2022-12-13 |
52.41 |
54.20 |
51.70 |
51.70 |
0.0M |
2022-12-12 |
51.51 |
52.50 |
50.70 |
52.50 |
0.0M |
2022-12-09 |
52.70 |
52.90 |
52.06 |
52.63 |
0.0M |
2022-12-08 |
51.01 |
52.80 |
51.01 |
52.25 |
0.0M |
2022-12-07 |
51.33 |
51.50 |
49.89 |
51.25 |
0.0M |
2022-12-06 |
52.00 |
52.54 |
50.90 |
51.17 |
0.0M |
2022-12-05 |
51.68 |
52.22 |
51.30 |
51.63 |
0.0M |
2022-12-02 |
52.56 |
52.85 |
50.79 |
51.71 |
0.0M |
2022-12-01 |
55.17 |
55.32 |
52.75 |
52.76 |
0.0M |
2022-11-30 |
53.13 |
54.87 |
50.67 |
54.79 |
0.0M |
2022-11-29 |
54.59 |
54.61 |
53.13 |
53.25 |
0.0M |
2022-11-28 |
56.98 |
56.98 |
53.65 |
54.00 |
0.0M |
2022-11-25 |
55.69 |
56.99 |
55.69 |
56.77 |
0.0M |
2022-11-24 |
56.97 |
57.50 |
56.01 |
57.10 |
0.0M |
2022-11-23 |
56.47 |
57.86 |
56.06 |
56.59 |
0.0M |
2022-11-22 |
55.82 |
56.75 |
54.90 |
56.75 |
0.0M |
2022-11-21 |
57.30 |
57.33 |
55.82 |
56.01 |
0.0M |
2022-11-18 |
56.99 |
57.52 |
56.29 |
56.29 |
0.0M |
2022-11-17 |
56.66 |
57.19 |
54.84 |
56.61 |
0.0M |
2022-11-16 |
61.14 |
61.14 |
56.00 |
56.62 |
0.0M |
2022-11-15 |
60.65 |
61.78 |
59.85 |
61.11 |
0.0M |
2022-11-14 |
60.40 |
60.58 |
59.40 |
59.77 |
0.0M |
2022-11-11 |
59.27 |
60.81 |
58.35 |
60.38 |
0.0M |
2022-11-10 |
56.01 |
59.19 |
55.78 |
59.19 |
0.0M |
2022-11-09 |
57.32 |
57.56 |
55.55 |
55.98 |
0.0M |
2022-11-08 |
56.71 |
57.70 |
56.06 |
56.94 |
0.0M |
2022-11-07 |
56.90 |
57.34 |
55.59 |
56.62 |
0.0M |
2022-11-04 |
55.57 |
57.30 |
54.69 |
56.55 |
0.0M |
2022-11-03 |
54.82 |
55.66 |
53.38 |
55.17 |
0.0M |
2022-11-02 |
55.50 |
56.53 |
54.45 |
54.58 |
0.0M |
2022-11-01 |
55.28 |
55.94 |
54.72 |
55.54 |
0.0M |
2022-10-31 |
53.79 |
55.29 |
53.63 |
55.24 |
0.0M |
2022-10-28 |
52.13 |
54.74 |
51.42 |
54.13 |
0.0M |
2022-10-27 |
55.93 |
55.96 |
52.37 |
52.37 |
0.0M |
2022-10-26 |
55.50 |
57.00 |
54.50 |
54.69 |
0.0M |
2022-10-25 |
56.73 |
57.27 |
55.70 |
56.30 |
0.0M |
2022-10-24 |
57.09 |
57.81 |
56.04 |
57.00 |
0.0M |
2022-10-21 |
54.74 |
57.00 |
54.17 |
57.00 |
0.0M |
2022-10-20 |
53.97 |
56.22 |
53.51 |
54.90 |
0.0M |
2022-10-19 |
54.10 |
54.50 |
52.67 |
54.10 |
0.0M |
2022-10-18 |
55.79 |
55.93 |
52.59 |
53.16 |
0.0M |
2022-10-17 |
54.11 |
55.90 |
53.85 |
54.27 |
0.0M |
2022-10-14 |
56.78 |
56.85 |
54.47 |
54.52 |
0.0M |
2022-10-13 |
53.99 |
56.67 |
52.51 |
56.30 |
0.0M |
2022-10-12 |
55.61 |
56.19 |
54.52 |
54.52 |
0.0M |
2022-10-11 |
52.62 |
55.65 |
52.00 |
54.74 |
0.0M |
2022-10-10 |
53.50 |
54.60 |
52.50 |
53.31 |
0.0M |
2022-10-07 |
55.19 |
56.00 |
54.03 |
54.37 |
0.0M |
2022-10-06 |
55.99 |
56.11 |
54.33 |
56.11 |
0.0M |
2022-10-05 |
53.83 |
55.72 |
53.04 |
55.72 |
0.0M |
2022-10-04 |
53.72 |
54.93 |
52.97 |
53.90 |
0.0M |
2022-10-03 |
50.82 |
53.88 |
50.75 |
53.32 |
0.0M |
2022-09-30 |
50.81 |
53.12 |
50.20 |
51.40 |
0.0M |
2022-09-29 |
52.39 |
52.39 |
50.38 |
51.22 |
0.0M |
2022-09-28 |
52.37 |
53.17 |
51.58 |
52.14 |
0.0M |
2022-09-27 |
51.00 |
52.52 |
51.00 |
52.51 |
0.0M |
2022-09-26 |
51.40 |
52.15 |
50.89 |
51.14 |
0.0M |
2022-09-23 |
50.20 |
51.76 |
49.70 |
51.65 |
0.0M |
2022-09-22 |
50.01 |
51.34 |
49.81 |
50.48 |
0.0M |
2022-09-21 |
50.56 |
52.83 |
49.80 |
50.88 |
0.0M |
2022-09-20 |
52.49 |
52.50 |
50.90 |
50.96 |
0.0M |
2022-09-19 |
52.29 |
52.72 |
51.90 |
52.16 |
0.0M |
2022-09-16 |
52.00 |
52.85 |
51.80 |
52.85 |
0.0M |
2022-09-15 |
53.39 |
54.30 |
52.06 |
52.56 |
0.0M |
2022-09-14 |
53.86 |
54.25 |
52.80 |
52.91 |
0.0M |
2022-09-13 |
57.40 |
57.73 |
53.41 |
53.81 |
0.0M |
2022-09-12 |
57.50 |
57.57 |
56.50 |
57.18 |
0.0M |
2022-09-09 |
55.12 |
57.11 |
55.12 |
57.11 |
0.0M |
2022-09-08 |
55.56 |
55.95 |
53.96 |
55.59 |
0.0M |
2022-09-07 |
55.10 |
56.18 |
54.70 |
54.89 |
0.0M |
2022-09-06 |
57.30 |
57.58 |
55.77 |
55.77 |
0.0M |
2022-09-05 |
56.58 |
57.56 |
56.31 |
56.36 |
0.0M |
2022-09-02 |
57.79 |
58.75 |
56.59 |
57.06 |
0.0M |
2022-09-01 |
55.50 |
57.56 |
55.01 |
57.56 |
0.0M |
2022-08-31 |
57.20 |
57.20 |
55.55 |
56.50 |
0.0M |
2022-08-30 |
57.26 |
57.71 |
55.69 |
56.12 |
0.0M |
2022-08-29 |
57.47 |
57.79 |
56.60 |
57.29 |
0.0M |
2022-08-26 |
61.51 |
62.00 |
57.84 |
58.00 |
0.0M |
2022-08-25 |
58.34 |
61.24 |
57.97 |
61.24 |
0.0M |
2022-08-24 |
57.79 |
58.61 |
57.79 |
58.48 |
0.0M |
2022-08-23 |
58.80 |
59.39 |
57.90 |
57.90 |
0.0M |
2022-08-22 |
60.44 |
60.73 |
58.44 |
58.44 |
0.0M |
2022-08-19 |
62.01 |
62.01 |
60.09 |
60.09 |
0.0M |
2022-08-18 |
60.58 |
62.81 |
59.98 |
62.48 |
0.0M |
2022-08-17 |
62.41 |
62.78 |
59.82 |
60.61 |
0.0M |
2022-08-16 |
63.20 |
64.00 |
62.10 |
62.78 |
0.0M |
2022-08-15 |
62.00 |
63.86 |
62.00 |
63.65 |
0.0M |
2022-08-12 |
60.93 |
63.77 |
60.23 |
63.35 |
0.0M |
2022-08-11 |
60.15 |
61.81 |
59.13 |
60.55 |
0.0M |
2022-08-10 |
58.15 |
59.77 |
57.30 |
59.47 |
0.0M |
2022-08-09 |
60.59 |
60.59 |
56.51 |
58.02 |
0.0M |
2022-08-08 |
61.76 |
62.29 |
59.83 |
60.30 |
0.0M |
2022-08-05 |
63.13 |
63.97 |
60.90 |
61.14 |
0.0M |
2022-08-04 |
63.24 |
63.70 |
62.27 |
63.13 |
0.0M |
2022-08-03 |
61.40 |
63.50 |
60.81 |
63.29 |
0.0M |
2022-08-02 |
60.30 |
62.11 |
59.85 |
61.35 |
0.0M |
2022-08-01 |
60.69 |
62.21 |
59.86 |
61.03 |
0.0M |
2022-07-29 |
60.60 |
60.75 |
59.74 |
60.63 |
0.0M |
2022-07-28 |
60.11 |
61.26 |
59.40 |
61.02 |
0.0M |
2022-07-27 |
59.48 |
61.00 |
58.82 |
60.75 |
0.0M |
2022-07-26 |
58.25 |
59.87 |
58.25 |
59.04 |
0.0M |
2022-07-25 |
60.39 |
60.42 |
58.37 |
58.37 |
0.0M |
2022-07-22 |
60.26 |
61.43 |
58.50 |
60.00 |
0.0M |
2022-07-21 |
62.04 |
62.48 |
60.89 |
62.20 |
0.0M |
2022-07-20 |
61.38 |
62.34 |
60.52 |
62.34 |
0.0M |
2022-07-19 |
60.00 |
61.13 |
58.84 |
61.00 |
0.0M |
2022-07-18 |
61.16 |
61.98 |
59.48 |
59.57 |
0.0M |
2022-07-15 |
59.49 |
61.17 |
59.19 |
60.80 |
0.0M |
2022-07-14 |
58.31 |
59.39 |
57.58 |
59.14 |
0.0M |
2022-07-13 |
59.30 |
59.58 |
57.35 |
58.70 |
0.0M |
2022-07-12 |
57.10 |
59.60 |
56.95 |
58.60 |
0.0M |
2022-07-11 |
57.80 |
58.20 |
57.21 |
57.64 |
0.0M |
2022-07-08 |
57.49 |
59.28 |
57.13 |
58.20 |
0.0M |
2022-07-07 |
56.60 |
58.13 |
56.30 |
57.94 |
0.0M |
2022-07-06 |
55.49 |
57.00 |
54.50 |
56.35 |
0.0M |
2022-07-05 |
51.89 |
55.46 |
50.71 |
55.30 |
0.0M |
2022-07-04 |
51.50 |
51.58 |
50.66 |
51.58 |
0.0M |
2022-07-01 |
51.42 |
51.67 |
49.58 |
51.45 |
0.0M |
2022-06-30 |
53.50 |
53.75 |
52.22 |
52.59 |
0.0M |
2022-06-29 |
55.42 |
55.45 |
53.00 |
53.61 |
0.0M |
2022-06-28 |
55.75 |
57.32 |
55.00 |
55.00 |
0.0M |
2022-06-27 |
55.80 |
56.55 |
55.27 |
55.84 |
0.0M |
2022-06-24 |
53.68 |
55.89 |
53.30 |
55.23 |
0.0M |
2022-06-23 |
53.24 |
54.28 |
52.35 |
53.13 |
0.0M |
2022-06-22 |
53.63 |
53.82 |
52.25 |
53.36 |
0.0M |
2022-06-21 |
54.35 |
54.71 |
53.73 |
53.97 |
0.0M |
2022-06-20 |
53.67 |
54.27 |
53.20 |
54.06 |
0.0M |
2022-06-17 |
53.00 |
53.52 |
51.34 |
53.25 |
0.0M |
2022-06-16 |
57.50 |
57.50 |
51.40 |
51.91 |
0.0M |
2022-06-15 |
56.00 |
57.40 |
55.51 |
56.85 |
0.0M |
2022-06-14 |
57.50 |
57.86 |
55.55 |
56.44 |
0.0M |
2022-06-13 |
58.30 |
58.49 |
56.30 |
56.57 |
0.0M |
2022-06-10 |
62.60 |
64.00 |
59.30 |
59.65 |
0.0M |
2022-06-09 |
63.94 |
64.53 |
62.30 |
62.30 |
0.0M |
2022-06-08 |
65.80 |
66.24 |
63.33 |
64.06 |
0.0M |
2022-06-07 |
66.00 |
66.00 |
63.82 |
65.96 |
0.0M |
2022-06-06 |
65.29 |
67.20 |
65.29 |
65.85 |
0.0M |
2022-06-03 |
69.20 |
69.20 |
64.58 |
65.15 |
0.0M |
2022-06-02 |
69.50 |
70.00 |
68.45 |
70.00 |
0.0M |
2022-06-01 |
69.30 |
69.99 |
68.21 |
69.39 |
0.0M |
2022-05-31 |
69.49 |
69.49 |
67.31 |
69.01 |
0.0M |
2022-05-30 |
69.36 |
70.17 |
67.51 |
69.92 |
0.0M |
2022-05-27 |
66.00 |
68.32 |
65.60 |
68.16 |
0.0M |
2022-05-26 |
62.70 |
66.21 |
62.31 |
66.21 |
0.0M |
2022-05-25 |
62.99 |
64.30 |
62.00 |
63.42 |
0.0M |
2022-05-24 |
63.92 |
64.67 |
61.60 |
62.00 |
0.0M |
2022-05-23 |
66.50 |
68.20 |
64.42 |
65.02 |
0.0M |
2022-05-20 |
66.91 |
67.24 |
62.75 |
64.91 |
0.0M |
2022-05-19 |
66.71 |
67.90 |
65.55 |
65.55 |
0.0M |
2022-05-18 |
70.99 |
71.25 |
67.17 |
68.17 |
0.0M |
2022-05-17 |
68.10 |
70.85 |
67.81 |
70.85 |
0.0M |
2022-05-16 |
68.80 |
69.00 |
67.50 |
67.50 |
0.0M |
2022-05-13 |
66.75 |
69.74 |
66.15 |
69.37 |
0.0M |
2022-05-12 |
63.88 |
66.48 |
63.09 |
65.27 |
0.0M |
2022-05-11 |
66.14 |
66.87 |
63.66 |
63.66 |
0.0M |
2022-05-10 |
65.04 |
66.62 |
64.44 |
66.12 |
0.0M |
2022-05-09 |
66.01 |
67.50 |
64.00 |
64.00 |
0.0M |
2022-05-06 |
67.51 |
67.82 |
65.38 |
66.80 |
0.0M |
2022-05-05 |
69.12 |
69.38 |
66.92 |
67.22 |
0.0M |
2022-05-04 |
68.62 |
69.52 |
66.81 |
69.42 |
0.0M |
2022-05-03 |
67.99 |
68.24 |
66.74 |
67.52 |
0.0M |
2022-05-02 |
65.23 |
66.75 |
64.19 |
66.75 |
0.0M |
2022-04-29 |
65.04 |
67.16 |
64.64 |
64.64 |
0.0M |
2022-04-28 |
64.77 |
67.44 |
64.00 |
67.44 |
0.0M |
2022-04-27 |
63.05 |
64.75 |
62.72 |
63.03 |
0.0M |
2022-04-26 |
65.20 |
65.80 |
63.14 |
63.14 |
0.0M |
2022-04-25 |
64.06 |
65.19 |
62.95 |
64.97 |
0.0M |
2022-04-22 |
65.50 |
65.91 |
64.17 |
64.17 |
0.0M |
2022-04-21 |
68.19 |
68.30 |
65.23 |
65.50 |
0.0M |
2022-04-20 |
66.55 |
70.00 |
66.55 |
67.38 |
0.0M |
2022-04-19 |
66.20 |
67.80 |
65.29 |
67.38 |
0.0M |
2022-04-14 |
66.70 |
67.20 |
64.80 |
64.83 |
0.0M |
2022-04-13 |
67.06 |
67.87 |
66.29 |
66.97 |
0.0M |
2022-04-12 |
65.71 |
67.69 |
65.71 |
66.28 |
0.0M |
2022-04-11 |
66.00 |
66.82 |
64.44 |
66.25 |
0.0M |
2022-04-08 |
67.93 |
68.57 |
65.47 |
66.36 |
0.0M |
2022-04-07 |
67.11 |
68.61 |
66.42 |
68.05 |
0.0M |
2022-04-06 |
68.21 |
69.19 |
65.57 |
67.79 |
0.0M |
2022-04-05 |
71.19 |
71.29 |
68.11 |
68.45 |
0.0M |
2022-04-04 |
69.50 |
71.18 |
69.00 |
70.70 |
0.0M |
2022-04-01 |
71.79 |
71.79 |
67.13 |
68.98 |
0.0M |
2022-03-31 |
71.90 |
72.60 |
69.38 |
71.02 |
0.0M |
2022-03-30 |
76.11 |
77.33 |
70.43 |
70.95 |
0.0M |
2022-03-29 |
73.14 |
74.47 |
71.46 |
74.11 |
0.0M |
2022-03-28 |
71.76 |
73.00 |
70.50 |
72.60 |
0.0M |
2022-03-25 |
71.30 |
71.68 |
68.36 |
71.20 |
0.0M |
2022-03-24 |
69.35 |
71.41 |
68.70 |
71.31 |
0.0M |
2022-03-23 |
72.10 |
72.41 |
68.27 |
68.89 |
0.0M |
2022-03-22 |
70.88 |
72.20 |
70.12 |
71.70 |
0.0M |
2022-03-21 |
72.11 |
72.22 |
68.61 |
71.29 |
0.0M |
2022-03-18 |
72.20 |
73.50 |
71.00 |
72.46 |
0.0M |
2022-03-17 |
72.99 |
72.99 |
69.94 |
72.60 |
0.0M |
2022-03-16 |
69.03 |
72.69 |
68.70 |
72.50 |
0.0M |
2022-03-15 |
63.79 |
67.67 |
62.26 |
67.67 |
0.0M |
2022-03-14 |
67.31 |
68.00 |
62.89 |
63.91 |
0.0M |
2022-03-11 |
69.39 |
71.00 |
66.65 |
66.88 |
0.0M |
2022-03-10 |
71.70 |
71.86 |
67.20 |
68.70 |
0.0M |
2022-03-09 |
71.11 |
72.94 |
70.01 |
71.58 |
0.0M |
2022-03-08 |
68.99 |
72.63 |
67.88 |
70.86 |
0.0M |
2022-03-07 |
74.39 |
75.11 |
69.62 |
69.62 |
0.0M |
2022-03-04 |
80.00 |
80.99 |
73.91 |
74.91 |
0.0M |
2022-03-03 |
84.00 |
84.39 |
79.88 |
80.14 |
0.0M |
2022-03-02 |
78.25 |
84.42 |
76.85 |
84.05 |
0.0M |
2022-03-01 |
79.25 |
79.95 |
76.29 |
77.03 |
0.0M |
2022-02-28 |
78.20 |
80.03 |
77.94 |
78.69 |
0.0M |
2022-02-25 |
79.00 |
80.34 |
77.29 |
79.69 |
0.0M |
2022-02-24 |
75.97 |
79.31 |
73.50 |
78.83 |
0.0M |
2022-02-23 |
80.99 |
81.35 |
77.16 |
77.36 |
0.0M |
2022-02-22 |
76.50 |
82.40 |
76.01 |
79.90 |
0.0M |
2022-02-21 |
79.51 |
80.51 |
72.50 |
76.00 |
0.0M |
2022-02-18 |
82.98 |
83.97 |
78.54 |
80.33 |
0.0M |
2022-02-17 |
84.36 |
84.62 |
82.30 |
82.30 |
0.0M |
2022-02-16 |
84.57 |
84.85 |
82.40 |
84.43 |
0.0M |
2022-02-15 |
79.94 |
84.81 |
79.40 |
84.57 |
0.0M |
2022-02-14 |
77.00 |
82.25 |
75.50 |
79.36 |
0.0M |
2022-02-11 |
78.79 |
82.78 |
78.47 |
79.15 |
0.0M |
2022-02-10 |
79.26 |
82.66 |
78.01 |
79.34 |
0.0M |
2022-02-09 |
74.24 |
77.70 |
73.24 |
77.00 |
0.0M |
2022-02-08 |
71.09 |
73.66 |
70.30 |
73.65 |
0.0M |
2022-02-07 |
71.25 |
71.73 |
70.54 |
70.70 |
0.0M |
2022-02-04 |
72.51 |
73.50 |
69.79 |
70.98 |
0.0M |
2022-02-03 |
73.20 |
74.95 |
71.87 |
71.87 |
0.0M |
2022-02-02 |
74.39 |
74.87 |
72.10 |
74.80 |
0.0M |
2022-02-01 |
73.25 |
74.42 |
71.44 |
72.27 |
0.0M |
2022-01-31 |
71.89 |
73.00 |
69.90 |
73.00 |
0.0M |
2022-01-28 |
71.66 |
71.66 |
67.71 |
70.99 |
0.0M |
2022-01-27 |
73.42 |
75.08 |
70.37 |
70.70 |
0.0M |
2022-01-26 |
72.19 |
75.12 |
71.77 |
72.71 |
0.0M |
2022-01-25 |
72.60 |
72.96 |
70.70 |
71.43 |
0.0M |
2022-01-24 |
72.90 |
74.41 |
68.60 |
73.17 |
0.0M |
2022-01-21 |
75.00 |
75.50 |
71.90 |
72.36 |
0.0M |
2022-01-20 |
79.83 |
80.25 |
75.20 |
75.35 |
0.0M |
2022-01-19 |
80.56 |
83.56 |
79.26 |
79.26 |
0.0M |
2022-01-18 |
85.51 |
85.75 |
81.90 |
82.04 |
0.0M |
2022-01-17 |
85.15 |
86.74 |
84.19 |
86.74 |
0.0M |
2022-01-14 |
83.43 |
85.23 |
82.20 |
85.15 |
0.0M |
2022-01-13 |
83.00 |
85.45 |
82.70 |
83.52 |
0.0M |
2022-01-12 |
83.20 |
83.92 |
82.11 |
83.00 |
0.0M |
2022-01-11 |
81.60 |
83.13 |
81.00 |
82.43 |
0.0M |
2022-01-10 |
83.81 |
85.19 |
80.41 |
82.66 |
0.0M |
2022-01-07 |
85.59 |
85.59 |
83.00 |
83.15 |
0.0M |
2022-01-06 |
83.49 |
85.39 |
82.74 |
84.71 |
0.0M |
2022-01-05 |
84.75 |
86.83 |
83.64 |
83.64 |
0.0M |
2022-01-04 |
85.00 |
85.34 |
82.65 |
85.33 |
0.0M |
2022-01-03 |
82.75 |
84.76 |
82.43 |
84.70 |
0.0M |