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 |
254.20 |
255.35 |
252.15 |
253.35 |
0.0M |
2021-12-29 |
254.70 |
256.25 |
253.00 |
255.30 |
0.0M |
2021-12-28 |
254.75 |
255.85 |
252.65 |
254.35 |
0.0M |
2021-12-27 |
252.15 |
254.20 |
249.90 |
253.85 |
0.0M |
2021-12-23 |
251.15 |
253.05 |
248.90 |
253.05 |
0.0M |
2021-12-22 |
247.60 |
250.90 |
245.80 |
249.55 |
0.0M |
2021-12-21 |
249.85 |
251.15 |
245.80 |
247.85 |
0.0M |
2021-12-20 |
247.95 |
247.95 |
243.00 |
245.60 |
0.0M |
2021-12-17 |
250.55 |
253.10 |
249.20 |
251.40 |
0.0M |
2021-12-16 |
255.20 |
258.15 |
250.10 |
250.50 |
0.0M |
2021-12-15 |
249.05 |
255.50 |
248.00 |
255.50 |
0.0M |
2021-12-14 |
253.40 |
255.95 |
247.85 |
249.00 |
0.0M |
2021-12-13 |
256.90 |
256.90 |
250.80 |
252.40 |
0.0M |
2021-12-10 |
258.25 |
258.35 |
253.65 |
255.75 |
0.0M |
2021-12-09 |
262.50 |
263.05 |
258.15 |
259.25 |
0.0M |
2021-12-08 |
266.95 |
267.90 |
262.35 |
263.80 |
0.0M |
2021-12-07 |
256.15 |
267.35 |
256.15 |
265.50 |
0.0M |
2021-12-06 |
252.50 |
257.50 |
250.85 |
255.55 |
0.0M |
2021-12-03 |
257.85 |
259.75 |
247.00 |
250.35 |
0.0M |
2021-12-02 |
260.05 |
261.05 |
254.50 |
257.10 |
0.0M |
2021-12-01 |
258.30 |
263.70 |
254.45 |
256.20 |
0.0M |
2021-11-30 |
251.65 |
258.60 |
248.40 |
254.15 |
0.0M |
2021-11-29 |
260.00 |
260.05 |
253.50 |
256.35 |
0.0M |
2021-11-26 |
263.35 |
263.35 |
250.55 |
254.05 |
0.0M |
2021-11-25 |
270.05 |
271.70 |
267.70 |
269.70 |
0.0M |
2021-11-24 |
272.35 |
273.55 |
266.95 |
269.80 |
0.0M |
2021-11-23 |
278.00 |
278.00 |
271.40 |
274.25 |
0.0M |
2021-11-22 |
282.95 |
282.95 |
278.05 |
278.40 |
0.0M |
2021-11-19 |
283.10 |
284.35 |
278.65 |
281.10 |
0.0M |
2021-11-18 |
285.10 |
285.35 |
281.75 |
282.75 |
0.0M |
2021-11-17 |
285.50 |
287.60 |
283.95 |
285.05 |
0.0M |
2021-11-16 |
282.05 |
287.10 |
282.00 |
285.55 |
0.0M |
2021-11-15 |
280.95 |
284.00 |
280.20 |
282.35 |
0.0M |
2021-11-12 |
281.05 |
283.75 |
279.35 |
280.85 |
0.0M |
2021-11-11 |
284.25 |
285.05 |
279.50 |
282.35 |
0.0M |
2021-11-10 |
286.00 |
288.30 |
275.70 |
282.95 |
0.1M |
2021-11-09 |
293.05 |
296.80 |
293.05 |
294.50 |
0.0M |
2021-11-08 |
297.45 |
298.90 |
293.15 |
294.40 |
0.0M |
2021-11-05 |
293.80 |
300.05 |
293.05 |
296.65 |
0.0M |
2021-11-04 |
293.45 |
295.90 |
292.45 |
294.00 |
0.0M |
2021-11-03 |
285.75 |
295.05 |
285.05 |
291.95 |
0.0M |
2021-11-02 |
284.35 |
286.80 |
283.15 |
285.05 |
0.0M |
2021-11-01 |
283.85 |
286.20 |
283.00 |
283.95 |
0.0M |
2021-10-29 |
282.95 |
283.95 |
279.65 |
283.55 |
0.0M |
2021-10-28 |
280.05 |
284.85 |
279.40 |
283.95 |
0.0M |
2021-10-27 |
280.45 |
283.35 |
277.55 |
279.50 |
0.0M |
2021-10-26 |
278.40 |
281.90 |
277.15 |
279.45 |
0.0M |
2021-10-25 |
278.65 |
279.65 |
275.25 |
277.75 |
0.0M |
2021-10-22 |
277.05 |
278.85 |
273.60 |
278.65 |
0.0M |
2021-10-21 |
267.95 |
276.80 |
266.85 |
275.95 |
0.0M |
2021-10-20 |
268.90 |
270.95 |
265.70 |
269.55 |
0.0M |
2021-10-19 |
272.35 |
273.10 |
267.80 |
270.05 |
0.0M |
2021-10-18 |
276.40 |
277.40 |
269.80 |
271.90 |
0.0M |
2021-10-15 |
269.00 |
276.40 |
267.85 |
276.40 |
0.0M |
2021-10-14 |
265.25 |
270.00 |
262.00 |
267.50 |
0.0M |
2021-10-13 |
261.00 |
265.45 |
259.00 |
264.95 |
0.0M |
2021-10-12 |
260.05 |
261.75 |
257.70 |
260.45 |
0.0M |
2021-10-11 |
263.35 |
263.80 |
259.90 |
261.10 |
0.0M |
2021-10-08 |
267.20 |
267.90 |
261.85 |
262.10 |
0.0M |
2021-10-07 |
264.15 |
269.50 |
262.80 |
266.00 |
0.0M |
2021-10-06 |
263.00 |
265.00 |
257.75 |
264.80 |
0.0M |
2021-10-05 |
266.00 |
267.80 |
262.95 |
265.05 |
0.0M |
2021-10-04 |
266.50 |
267.50 |
261.90 |
265.50 |
0.0M |
2021-10-01 |
269.40 |
275.30 |
266.90 |
272.90 |
0.0M |
2021-09-30 |
272.45 |
275.50 |
271.20 |
273.00 |
0.0M |
2021-09-29 |
269.05 |
272.90 |
268.30 |
271.25 |
0.0M |
2021-09-28 |
278.65 |
280.05 |
266.65 |
268.40 |
0.0M |
2021-09-27 |
282.95 |
287.00 |
277.75 |
278.55 |
0.0M |
2021-09-24 |
285.90 |
286.50 |
277.80 |
281.95 |
0.0M |
2021-09-23 |
287.80 |
291.05 |
285.00 |
290.00 |
0.0M |
2021-09-22 |
283.05 |
286.95 |
281.30 |
286.00 |
0.0M |
2021-09-21 |
280.65 |
285.50 |
279.80 |
282.00 |
0.0M |
2021-09-20 |
280.00 |
281.35 |
274.15 |
280.75 |
0.0M |
2021-09-17 |
288.20 |
288.75 |
281.50 |
281.50 |
0.0M |
2021-09-16 |
285.60 |
287.40 |
284.30 |
286.60 |
0.0M |
2021-09-15 |
293.45 |
293.55 |
283.45 |
286.35 |
0.0M |
2021-09-14 |
298.35 |
298.35 |
292.10 |
293.80 |
0.0M |
2021-09-13 |
298.00 |
301.00 |
296.55 |
297.65 |
0.0M |
2021-09-10 |
298.65 |
304.00 |
297.60 |
298.50 |
0.0M |
2021-09-09 |
297.00 |
299.65 |
294.45 |
297.45 |
0.0M |
2021-09-08 |
300.30 |
301.75 |
296.05 |
297.05 |
0.0M |
2021-09-07 |
299.90 |
303.35 |
297.50 |
301.35 |
0.0M |
2021-09-06 |
299.75 |
301.95 |
299.30 |
300.70 |
0.0M |
2021-09-03 |
302.15 |
302.65 |
295.80 |
298.50 |
0.0M |
2021-09-02 |
301.75 |
305.05 |
299.95 |
301.75 |
0.0M |
2021-09-01 |
301.95 |
306.20 |
300.70 |
301.15 |
0.0M |
2021-08-31 |
302.50 |
304.00 |
298.00 |
300.90 |
0.0M |
2021-08-30 |
304.60 |
304.85 |
301.65 |
303.00 |
0.0M |
2021-08-27 |
305.35 |
306.55 |
302.85 |
305.30 |
0.0M |
2021-08-26 |
306.70 |
307.10 |
301.55 |
303.80 |
0.0M |
2021-08-25 |
307.40 |
310.05 |
306.15 |
307.45 |
0.0M |
2021-08-24 |
308.35 |
310.00 |
302.50 |
305.25 |
0.0M |
2021-08-23 |
303.25 |
307.80 |
303.25 |
307.60 |
0.0M |
2021-08-20 |
303.05 |
303.65 |
298.55 |
302.85 |
0.0M |
2021-08-19 |
304.75 |
305.10 |
297.60 |
303.20 |
0.0M |
2021-08-18 |
311.70 |
312.00 |
304.75 |
306.30 |
0.0M |
2021-08-17 |
312.55 |
313.60 |
309.25 |
310.00 |
0.0M |
2021-08-16 |
318.45 |
318.75 |
311.60 |
313.90 |
0.0M |
2021-08-13 |
314.20 |
321.00 |
314.00 |
319.30 |
0.0M |
2021-08-12 |
306.30 |
315.75 |
305.85 |
314.75 |
0.0M |
2021-08-11 |
309.10 |
310.25 |
305.45 |
307.85 |
0.0M |
2021-08-10 |
313.20 |
314.00 |
308.10 |
310.00 |
0.0M |
2021-08-09 |
311.00 |
315.05 |
308.45 |
313.25 |
0.0M |
2021-08-06 |
317.95 |
318.85 |
310.25 |
312.35 |
0.0M |
2021-08-05 |
332.25 |
332.25 |
316.05 |
317.80 |
0.0M |
2021-08-04 |
322.10 |
336.70 |
322.10 |
335.70 |
0.0M |
2021-08-03 |
316.75 |
325.00 |
316.15 |
325.00 |
0.0M |
2021-08-02 |
308.25 |
318.50 |
307.50 |
316.70 |
0.0M |
2021-07-30 |
306.45 |
308.40 |
304.60 |
306.80 |
0.0M |
2021-07-29 |
309.55 |
309.85 |
307.00 |
308.70 |
0.0M |
2021-07-28 |
309.00 |
310.55 |
308.50 |
308.80 |
0.0M |
2021-07-27 |
311.85 |
313.10 |
308.00 |
309.00 |
0.0M |
2021-07-26 |
314.20 |
315.90 |
311.55 |
311.55 |
0.0M |
2021-07-23 |
312.65 |
317.90 |
311.55 |
317.60 |
0.0M |
2021-07-22 |
310.15 |
312.60 |
309.00 |
312.60 |
0.0M |
2021-07-21 |
305.00 |
310.10 |
305.00 |
309.75 |
0.0M |
2021-07-20 |
306.10 |
309.60 |
304.05 |
306.95 |
0.0M |
2021-07-19 |
309.95 |
310.45 |
301.40 |
304.50 |
0.0M |
2021-07-16 |
320.05 |
320.05 |
309.15 |
310.60 |
0.0M |
2021-07-15 |
320.85 |
324.00 |
315.05 |
316.50 |
0.0M |
2021-07-14 |
321.35 |
323.20 |
318.60 |
320.80 |
0.0M |
2021-07-13 |
319.80 |
321.80 |
319.55 |
321.60 |
0.0M |
2021-07-12 |
317.20 |
322.30 |
315.00 |
320.20 |
0.0M |
2021-07-09 |
313.55 |
318.75 |
313.55 |
318.40 |
0.0M |
2021-07-08 |
319.80 |
320.50 |
309.75 |
312.80 |
0.0M |
2021-07-07 |
316.05 |
321.55 |
312.55 |
319.40 |
0.0M |
2021-07-06 |
315.90 |
315.90 |
310.90 |
311.35 |
0.0M |
2021-07-05 |
318.00 |
318.00 |
313.75 |
314.95 |
0.0M |
2021-07-02 |
314.80 |
318.85 |
314.55 |
316.50 |
0.0M |
2021-07-01 |
315.90 |
320.35 |
313.55 |
314.70 |
0.0M |
2021-06-30 |
317.30 |
320.45 |
312.50 |
314.70 |
0.0M |
2021-06-29 |
309.00 |
319.00 |
308.75 |
317.30 |
0.0M |
2021-06-28 |
310.20 |
312.50 |
308.80 |
309.05 |
0.0M |
2021-06-25 |
297.20 |
311.00 |
297.20 |
310.00 |
0.1M |
2021-06-24 |
291.65 |
293.85 |
290.70 |
292.15 |
0.0M |
2021-06-23 |
290.25 |
293.25 |
289.15 |
290.35 |
0.0M |
2021-06-22 |
291.45 |
291.75 |
287.50 |
291.65 |
0.0M |
2021-06-21 |
284.05 |
291.40 |
278.10 |
291.40 |
0.0M |
2021-06-18 |
292.25 |
293.85 |
286.50 |
288.00 |
0.0M |
2021-06-17 |
293.00 |
293.35 |
290.85 |
293.35 |
0.0M |
2021-06-16 |
292.70 |
293.50 |
289.85 |
293.05 |
0.0M |
2021-06-15 |
294.45 |
294.70 |
291.75 |
292.35 |
0.0M |
2021-06-14 |
296.80 |
297.95 |
292.85 |
294.30 |
0.0M |
2021-06-11 |
291.95 |
296.90 |
291.10 |
296.90 |
0.0M |
2021-06-10 |
293.55 |
294.55 |
290.30 |
294.05 |
0.0M |
2021-06-09 |
295.85 |
296.30 |
292.35 |
293.95 |
0.0M |
2021-06-08 |
295.00 |
298.00 |
294.50 |
295.25 |
0.0M |
2021-06-07 |
296.70 |
298.65 |
293.55 |
297.95 |
0.0M |
2021-06-04 |
298.20 |
299.35 |
295.70 |
296.95 |
0.0M |
2021-06-03 |
297.70 |
299.80 |
295.60 |
297.70 |
0.0M |
2021-06-02 |
298.75 |
299.10 |
295.95 |
298.40 |
0.0M |
2021-06-01 |
299.05 |
300.90 |
296.75 |
298.55 |
0.0M |
2021-05-31 |
296.50 |
302.65 |
296.20 |
299.45 |
0.0M |
2021-05-28 |
298.95 |
301.45 |
295.25 |
300.00 |
0.0M |
2021-05-27 |
297.75 |
298.80 |
293.35 |
298.75 |
0.0M |
2021-05-26 |
299.95 |
300.60 |
294.70 |
297.30 |
0.0M |
2021-05-25 |
303.70 |
304.45 |
298.20 |
299.80 |
0.0M |
2021-05-24 |
300.30 |
304.10 |
300.30 |
303.25 |
0.0M |
2021-05-21 |
298.65 |
301.70 |
298.00 |
301.00 |
0.0M |
2021-05-20 |
295.80 |
298.65 |
293.85 |
297.30 |
0.0M |
2021-05-19 |
291.55 |
295.30 |
289.40 |
294.15 |
0.0M |
2021-05-18 |
297.95 |
301.60 |
291.60 |
291.60 |
0.0M |
2021-05-17 |
287.50 |
298.20 |
285.80 |
296.45 |
0.0M |
2021-05-14 |
285.85 |
289.50 |
285.50 |
289.30 |
0.0M |
2021-05-13 |
281.15 |
286.10 |
277.35 |
284.10 |
0.0M |
2021-05-12 |
283.00 |
288.95 |
281.10 |
285.85 |
0.0M |
2021-05-11 |
282.50 |
285.10 |
280.95 |
284.95 |
0.0M |
2021-05-10 |
280.95 |
288.45 |
278.85 |
284.70 |
0.0M |
2021-05-07 |
264.10 |
281.45 |
264.10 |
278.20 |
0.1M |
2021-05-06 |
260.45 |
261.65 |
254.75 |
261.20 |
0.0M |
2021-05-05 |
255.00 |
260.50 |
253.90 |
260.50 |
0.0M |
2021-05-04 |
260.95 |
261.65 |
252.10 |
254.70 |
0.0M |
2021-05-03 |
258.95 |
262.55 |
257.70 |
261.80 |
0.0M |
2021-04-30 |
261.00 |
262.95 |
256.75 |
258.00 |
0.0M |
2021-04-29 |
260.50 |
265.00 |
259.60 |
262.50 |
0.0M |
2021-04-28 |
263.75 |
265.35 |
258.70 |
260.60 |
0.0M |
2021-04-27 |
266.40 |
266.40 |
261.75 |
264.50 |
0.0M |
2021-04-26 |
267.05 |
267.75 |
265.05 |
266.50 |
0.0M |
2021-04-23 |
269.05 |
270.50 |
264.20 |
267.65 |
0.0M |
2021-04-22 |
273.55 |
273.90 |
269.00 |
269.05 |
0.0M |
2021-04-21 |
270.25 |
273.95 |
269.25 |
273.70 |
0.0M |
2021-04-20 |
277.95 |
277.95 |
267.95 |
270.90 |
0.0M |
2021-04-19 |
278.00 |
282.55 |
277.05 |
277.85 |
0.0M |
2021-04-16 |
277.60 |
279.00 |
273.80 |
278.10 |
0.0M |
2021-04-15 |
277.90 |
279.20 |
273.50 |
277.50 |
0.0M |
2021-04-14 |
281.90 |
282.55 |
275.15 |
277.10 |
0.0M |
2021-04-13 |
282.55 |
283.35 |
280.00 |
281.00 |
0.0M |
2021-04-12 |
282.00 |
284.15 |
281.10 |
284.10 |
0.0M |
2021-04-09 |
276.60 |
282.00 |
275.75 |
279.45 |
0.0M |
2021-04-08 |
271.80 |
277.45 |
271.35 |
276.35 |
0.0M |
2021-04-07 |
276.45 |
277.00 |
270.20 |
271.85 |
0.0M |
2021-04-06 |
275.45 |
277.55 |
272.40 |
275.95 |
0.0M |
2021-04-01 |
267.45 |
273.65 |
266.25 |
272.30 |
0.0M |
2021-03-31 |
264.10 |
267.50 |
264.00 |
267.10 |
0.0M |
2021-03-30 |
266.60 |
266.80 |
262.50 |
265.80 |
0.0M |
2021-03-29 |
263.30 |
268.70 |
260.00 |
265.50 |
0.0M |
2021-03-26 |
268.00 |
268.40 |
259.50 |
262.90 |
0.0M |
2021-03-25 |
279.30 |
279.30 |
259.80 |
266.00 |
0.1M |
2021-03-24 |
280.60 |
283.10 |
276.90 |
280.00 |
0.0M |
2021-03-23 |
277.90 |
283.00 |
274.00 |
280.30 |
0.0M |
2021-03-22 |
281.50 |
282.60 |
277.70 |
280.00 |
0.0M |
2021-03-19 |
285.10 |
286.00 |
279.50 |
281.30 |
0.0M |
2021-03-18 |
289.90 |
289.90 |
284.60 |
285.10 |
0.0M |
2021-03-17 |
288.80 |
289.40 |
282.20 |
287.30 |
0.0M |
2021-03-16 |
294.10 |
295.20 |
288.00 |
288.00 |
0.0M |
2021-03-15 |
299.60 |
299.60 |
292.90 |
293.30 |
0.0M |
2021-03-12 |
299.90 |
301.10 |
295.90 |
300.40 |
0.0M |
2021-03-11 |
293.10 |
301.00 |
292.50 |
298.80 |
0.0M |
2021-03-10 |
279.50 |
304.00 |
277.00 |
292.50 |
0.1M |
2021-03-09 |
281.40 |
287.50 |
274.70 |
275.00 |
0.0M |
2021-03-08 |
273.90 |
281.90 |
271.60 |
280.60 |
0.0M |
2021-03-05 |
278.80 |
280.40 |
271.60 |
274.10 |
0.0M |
2021-03-04 |
287.10 |
288.20 |
277.10 |
278.00 |
0.0M |
2021-03-03 |
291.80 |
293.00 |
286.70 |
288.80 |
0.0M |
2021-03-02 |
293.50 |
294.70 |
289.00 |
290.50 |
0.0M |
2021-03-01 |
290.30 |
295.20 |
289.10 |
294.70 |
0.0M |
2021-02-26 |
288.10 |
293.10 |
288.10 |
290.50 |
0.0M |
2021-02-25 |
290.20 |
295.10 |
289.80 |
289.90 |
0.0M |
2021-02-24 |
289.50 |
294.20 |
285.70 |
289.80 |
0.0M |
2021-02-23 |
292.40 |
295.00 |
286.30 |
291.20 |
0.0M |
2021-02-22 |
294.90 |
294.90 |
288.40 |
291.20 |
0.0M |
2021-02-19 |
288.50 |
297.00 |
287.60 |
294.20 |
0.0M |
2021-02-18 |
291.00 |
292.70 |
288.00 |
288.80 |
0.0M |
2021-02-17 |
296.00 |
296.00 |
290.40 |
291.00 |
0.0M |
2021-02-16 |
297.80 |
297.80 |
292.40 |
294.10 |
0.0M |
2021-02-15 |
293.00 |
297.60 |
292.00 |
295.70 |
0.0M |
2021-02-12 |
291.70 |
293.00 |
287.00 |
291.80 |
0.0M |
2021-02-11 |
284.00 |
293.00 |
283.40 |
292.70 |
0.0M |
2021-02-10 |
284.90 |
285.00 |
279.00 |
279.90 |
0.0M |
2021-02-09 |
279.00 |
284.70 |
278.00 |
284.50 |
0.0M |
2021-02-08 |
280.00 |
281.70 |
276.80 |
281.00 |
0.0M |
2021-02-05 |
274.90 |
279.60 |
274.20 |
278.00 |
0.0M |
2021-02-04 |
275.80 |
278.20 |
273.70 |
274.80 |
0.0M |
2021-02-03 |
279.90 |
280.70 |
274.30 |
276.20 |
0.0M |
2021-02-02 |
273.30 |
279.60 |
272.80 |
279.60 |
0.0M |
2021-02-01 |
264.40 |
273.40 |
263.60 |
272.00 |
0.0M |
2021-01-29 |
263.30 |
265.40 |
259.80 |
263.60 |
0.0M |
2021-01-28 |
267.00 |
271.20 |
266.00 |
266.00 |
0.0M |
2021-01-27 |
276.10 |
277.20 |
263.80 |
268.00 |
0.0M |
2021-01-26 |
269.00 |
279.50 |
268.60 |
277.90 |
0.0M |
2021-01-25 |
279.40 |
280.50 |
268.90 |
272.70 |
0.0M |
2021-01-22 |
284.20 |
285.40 |
277.30 |
279.90 |
0.0M |
2021-01-21 |
286.10 |
288.80 |
283.40 |
286.30 |
0.0M |
2021-01-20 |
287.20 |
290.10 |
284.40 |
286.10 |
0.0M |
2021-01-19 |
295.50 |
295.90 |
286.10 |
287.80 |
0.0M |
2021-01-18 |
281.80 |
294.90 |
279.50 |
293.80 |
0.0M |
2021-01-15 |
285.10 |
288.20 |
278.70 |
283.10 |
0.0M |
2021-01-14 |
290.00 |
291.10 |
288.70 |
289.60 |
0.0M |
2021-01-13 |
288.10 |
289.80 |
284.50 |
288.80 |
0.0M |
2021-01-12 |
292.10 |
295.20 |
287.10 |
288.00 |
0.0M |
2021-01-11 |
292.10 |
294.60 |
290.00 |
291.20 |
0.0M |
2021-01-08 |
290.00 |
296.70 |
290.00 |
295.10 |
0.0M |
2021-01-07 |
293.00 |
294.50 |
288.10 |
289.50 |
0.0M |
2021-01-06 |
290.40 |
294.30 |
287.00 |
289.70 |
0.0M |
2021-01-05 |
294.70 |
295.10 |
288.30 |
289.00 |
0.0M |
2021-01-04 |
298.50 |
300.00 |
292.80 |
295.10 |
0.0M |