| 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 |
| 2023-12-29 |
377.00 |
382.00 |
376.00 |
380.00 |
1.5M |
| 2023-12-28 |
374.00 |
375.00 |
371.00 |
375.00 |
1.2M |
| 2023-12-27 |
365.00 |
378.00 |
365.00 |
375.00 |
4.2M |
| 2023-12-26 |
364.00 |
367.00 |
363.00 |
363.00 |
1.4M |
| 2023-12-25 |
370.00 |
370.00 |
363.00 |
364.00 |
1.0M |
| 2023-12-22 |
368.00 |
371.00 |
368.00 |
368.00 |
1.2M |
| 2023-12-21 |
371.00 |
371.00 |
364.00 |
365.00 |
1.8M |
| 2023-12-20 |
373.00 |
377.00 |
371.00 |
373.00 |
1.5M |
| 2023-12-19 |
370.00 |
373.00 |
365.00 |
373.00 |
1.8M |
| 2023-12-18 |
372.00 |
374.00 |
368.00 |
368.00 |
3.1M |
| 2023-12-15 |
376.00 |
378.00 |
373.00 |
377.00 |
1.6M |
| 2023-12-14 |
382.00 |
383.00 |
371.00 |
374.00 |
2.1M |
| 2023-12-13 |
385.00 |
387.00 |
381.00 |
382.00 |
1.5M |
| 2023-12-12 |
385.00 |
388.00 |
382.00 |
386.00 |
1.5M |
| 2023-12-11 |
390.00 |
390.00 |
382.00 |
385.00 |
3.3M |
| 2023-12-08 |
396.00 |
400.00 |
385.00 |
387.00 |
3.5M |
| 2023-12-07 |
397.00 |
400.00 |
394.00 |
397.00 |
3.2M |
| 2023-12-06 |
387.00 |
405.00 |
385.00 |
399.00 |
8.4M |
| 2023-12-05 |
386.00 |
391.00 |
384.00 |
388.00 |
3.3M |
| 2023-12-04 |
393.00 |
394.00 |
388.00 |
390.00 |
2.1M |
| 2023-12-01 |
382.00 |
396.00 |
380.00 |
391.00 |
5.0M |
| 2023-11-30 |
378.00 |
381.00 |
373.00 |
379.00 |
2.3M |
| 2023-11-29 |
380.00 |
381.00 |
372.00 |
374.00 |
2.0M |
| 2023-11-28 |
383.00 |
383.00 |
378.00 |
380.00 |
1.5M |
| 2023-11-27 |
384.00 |
387.00 |
382.00 |
384.00 |
1.4M |
| 2023-11-24 |
388.00 |
388.00 |
380.00 |
383.00 |
2.0M |
| 2023-11-22 |
383.00 |
391.00 |
382.00 |
386.00 |
3.8M |
| 2023-11-21 |
379.00 |
385.00 |
377.00 |
382.00 |
2.7M |
| 2023-11-20 |
380.00 |
380.00 |
377.00 |
380.00 |
1.8M |
| 2023-11-17 |
373.00 |
377.00 |
369.00 |
377.00 |
1.9M |
| 2023-11-16 |
376.00 |
376.00 |
367.00 |
373.00 |
2.5M |
| 2023-11-15 |
385.00 |
387.00 |
377.00 |
377.00 |
2.8M |
| 2023-11-14 |
378.00 |
382.00 |
372.00 |
381.00 |
2.9M |
| 2023-11-13 |
377.00 |
384.00 |
374.00 |
379.00 |
2.3M |
| 2023-11-10 |
364.00 |
376.00 |
360.00 |
376.00 |
3.8M |
| 2023-11-09 |
363.00 |
365.00 |
346.00 |
358.00 |
5.2M |
| 2023-11-08 |
376.00 |
376.00 |
361.00 |
364.00 |
2.7M |
| 2023-11-07 |
378.00 |
384.00 |
376.00 |
376.00 |
2.1M |
| 2023-11-06 |
386.00 |
388.00 |
376.00 |
376.00 |
3.2M |
| 2023-11-02 |
384.00 |
388.00 |
379.00 |
380.00 |
2.1M |
| 2023-11-01 |
384.00 |
385.00 |
377.00 |
378.00 |
2.5M |
| 2023-10-31 |
375.00 |
382.00 |
373.00 |
379.00 |
2.9M |
| 2023-10-30 |
375.00 |
376.00 |
368.00 |
370.00 |
5.3M |
| 2023-10-27 |
372.00 |
376.00 |
368.00 |
376.00 |
1.5M |
| 2023-10-26 |
374.00 |
376.00 |
369.00 |
372.00 |
2.4M |
| 2023-10-25 |
380.00 |
382.00 |
377.00 |
377.00 |
1.7M |
| 2023-10-24 |
381.00 |
382.00 |
372.00 |
377.00 |
3.9M |
| 2023-10-23 |
385.00 |
387.00 |
379.00 |
382.00 |
2.6M |
| 2023-10-20 |
391.00 |
391.00 |
385.00 |
386.00 |
2.9M |
| 2023-10-19 |
395.00 |
398.00 |
391.00 |
392.00 |
3.0M |
| 2023-10-18 |
393.00 |
399.00 |
390.00 |
398.00 |
3.9M |
| 2023-10-17 |
382.00 |
392.00 |
381.00 |
391.00 |
3.4M |
| 2023-10-16 |
387.00 |
388.00 |
377.00 |
378.00 |
3.1M |
| 2023-10-13 |
377.00 |
391.00 |
376.00 |
390.00 |
3.8M |
| 2023-10-12 |
369.00 |
373.00 |
368.00 |
373.00 |
2.0M |
| 2023-10-11 |
371.00 |
372.00 |
367.00 |
371.00 |
2.1M |
| 2023-10-10 |
368.00 |
372.00 |
366.00 |
370.00 |
1.6M |
| 2023-10-06 |
362.00 |
368.00 |
359.00 |
366.00 |
2.2M |
| 2023-10-05 |
362.00 |
367.00 |
361.00 |
363.00 |
3.7M |
| 2023-10-04 |
379.00 |
381.00 |
357.00 |
357.00 |
4.5M |
| 2023-10-03 |
388.00 |
389.00 |
384.00 |
386.00 |
2.9M |
| 2023-10-02 |
391.00 |
397.00 |
389.00 |
389.00 |
2.9M |
| 2023-09-29 |
388.00 |
391.00 |
385.00 |
388.00 |
2.6M |
| 2023-09-28 |
391.00 |
395.00 |
385.00 |
389.00 |
3.5M |
| 2023-09-27 |
382.00 |
388.00 |
378.00 |
387.00 |
2.7M |
| 2023-09-26 |
383.00 |
387.00 |
382.00 |
383.00 |
3.0M |
| 2023-09-25 |
372.00 |
382.00 |
369.00 |
381.00 |
3.0M |
| 2023-09-22 |
368.00 |
372.00 |
364.00 |
369.00 |
1.8M |
| 2023-09-21 |
367.00 |
371.00 |
366.00 |
368.00 |
1.6M |
| 2023-09-20 |
370.00 |
372.00 |
366.00 |
368.00 |
2.3M |
| 2023-09-19 |
366.00 |
370.00 |
363.00 |
369.00 |
3.1M |
| 2023-09-15 |
370.00 |
371.00 |
363.00 |
365.00 |
3.8M |
| 2023-09-14 |
361.00 |
370.00 |
360.00 |
369.00 |
3.9M |
| 2023-09-13 |
361.00 |
362.00 |
357.00 |
361.00 |
2.8M |
| 2023-09-12 |
358.00 |
362.00 |
357.00 |
362.00 |
1.8M |
| 2023-09-11 |
360.00 |
360.00 |
354.00 |
356.00 |
2.2M |
| 2023-09-08 |
366.00 |
366.00 |
356.00 |
357.00 |
3.1M |
| 2023-09-07 |
364.00 |
371.00 |
363.00 |
367.00 |
3.8M |
| 2023-09-06 |
363.00 |
364.00 |
359.00 |
362.00 |
2.1M |
| 2023-09-05 |
358.00 |
364.00 |
358.00 |
363.00 |
2.6M |
| 2023-09-04 |
350.00 |
357.00 |
350.00 |
357.00 |
2.2M |
| 2023-09-01 |
346.00 |
351.00 |
346.00 |
350.00 |
1.8M |
| 2023-08-31 |
349.00 |
352.00 |
345.00 |
346.00 |
2.8M |
| 2023-08-30 |
342.00 |
350.00 |
341.00 |
349.00 |
3.0M |
| 2023-08-29 |
343.00 |
344.00 |
341.00 |
343.00 |
1.3M |
| 2023-08-28 |
341.00 |
344.00 |
340.00 |
343.00 |
1.5M |
| 2023-08-25 |
338.00 |
340.00 |
337.00 |
340.00 |
1.4M |
| 2023-08-24 |
334.00 |
338.00 |
334.00 |
337.00 |
2.1M |
| 2023-08-23 |
333.00 |
335.00 |
331.00 |
334.00 |
1.8M |
| 2023-08-22 |
326.00 |
333.00 |
325.00 |
333.00 |
2.3M |
| 2023-08-21 |
323.00 |
327.00 |
322.00 |
326.00 |
1.3M |
| 2023-08-18 |
326.00 |
326.00 |
322.00 |
324.00 |
1.9M |
| 2023-08-17 |
326.00 |
327.00 |
320.00 |
326.00 |
2.9M |
| 2023-08-16 |
330.00 |
330.00 |
325.00 |
326.00 |
2.3M |
| 2023-08-15 |
331.00 |
331.00 |
329.00 |
330.00 |
1.6M |
| 2023-08-14 |
340.00 |
340.00 |
326.00 |
330.00 |
5.7M |
| 2023-08-10 |
351.00 |
358.00 |
337.00 |
339.00 |
7.5M |
| 2023-08-09 |
352.00 |
353.00 |
348.00 |
352.00 |
2.3M |
| 2023-08-08 |
353.00 |
356.00 |
351.00 |
352.00 |
1.7M |
| 2023-08-07 |
351.00 |
353.00 |
348.00 |
353.00 |
1.9M |
| 2023-08-04 |
350.00 |
354.00 |
350.00 |
352.00 |
1.5M |
| 2023-08-03 |
351.00 |
353.00 |
349.00 |
350.00 |
1.9M |
| 2023-08-02 |
353.00 |
355.00 |
352.00 |
353.00 |
1.8M |
| 2023-08-01 |
358.00 |
358.00 |
353.00 |
355.00 |
1.8M |
| 2023-07-31 |
355.00 |
358.00 |
354.00 |
357.00 |
3.1M |
| 2023-07-28 |
350.00 |
353.00 |
345.00 |
353.00 |
3.0M |
| 2023-07-27 |
347.00 |
351.00 |
344.00 |
350.00 |
2.2M |
| 2023-07-26 |
342.00 |
347.00 |
340.00 |
346.00 |
2.3M |
| 2023-07-25 |
335.00 |
341.00 |
334.00 |
340.00 |
2.4M |
| 2023-07-24 |
331.00 |
334.00 |
331.00 |
334.00 |
1.5M |
| 2023-07-21 |
330.00 |
330.00 |
327.00 |
329.00 |
2.1M |
| 2023-07-20 |
334.00 |
335.00 |
330.00 |
330.00 |
1.8M |
| 2023-07-19 |
332.00 |
335.00 |
331.00 |
334.00 |
2.0M |
| 2023-07-18 |
329.00 |
332.00 |
328.00 |
331.00 |
1.7M |
| 2023-07-14 |
328.00 |
330.00 |
325.00 |
328.00 |
1.6M |
| 2023-07-13 |
332.00 |
332.00 |
325.00 |
328.00 |
2.8M |
| 2023-07-12 |
336.00 |
337.00 |
331.00 |
331.00 |
1.5M |
| 2023-07-11 |
337.00 |
339.00 |
335.00 |
335.00 |
1.4M |
| 2023-07-10 |
336.00 |
338.00 |
334.00 |
335.00 |
1.2M |
| 2023-07-07 |
333.00 |
337.00 |
331.00 |
335.00 |
2.3M |
| 2023-07-06 |
336.00 |
339.00 |
334.00 |
334.00 |
1.6M |
| 2023-07-05 |
336.00 |
339.00 |
333.00 |
338.00 |
1.8M |
| 2023-07-04 |
334.00 |
337.00 |
332.00 |
337.00 |
1.6M |
| 2023-07-03 |
337.00 |
337.00 |
333.00 |
334.00 |
2.3M |
| 2023-06-30 |
336.00 |
338.00 |
332.00 |
335.00 |
2.5M |
| 2023-06-29 |
335.00 |
336.00 |
332.00 |
336.00 |
2.5M |
| 2023-06-28 |
333.00 |
335.00 |
330.00 |
334.00 |
2.1M |
| 2023-06-27 |
335.00 |
335.00 |
328.00 |
330.00 |
2.7M |
| 2023-06-26 |
338.00 |
342.00 |
335.00 |
336.00 |
2.0M |
| 2023-06-23 |
350.00 |
351.00 |
338.00 |
340.00 |
4.3M |
| 2023-06-22 |
343.00 |
350.00 |
343.00 |
345.00 |
3.8M |
| 2023-06-21 |
338.00 |
344.00 |
338.00 |
344.00 |
2.3M |
| 2023-06-20 |
340.00 |
340.00 |
337.00 |
340.00 |
2.6M |
| 2023-06-19 |
343.00 |
345.00 |
340.00 |
341.00 |
2.5M |
| 2023-06-16 |
342.00 |
343.00 |
340.00 |
341.00 |
2.0M |
| 2023-06-15 |
342.00 |
347.00 |
339.00 |
343.00 |
2.7M |
| 2023-06-14 |
340.00 |
343.00 |
338.00 |
342.00 |
1.7M |
| 2023-06-13 |
341.00 |
342.00 |
338.00 |
340.00 |
1.5M |
| 2023-06-12 |
343.00 |
348.00 |
340.00 |
341.00 |
2.3M |
| 2023-06-09 |
339.00 |
344.00 |
338.00 |
343.00 |
2.6M |
| 2023-06-08 |
337.00 |
339.00 |
336.00 |
338.00 |
1.5M |
| 2023-06-07 |
338.00 |
340.00 |
336.00 |
337.00 |
2.0M |
| 2023-06-06 |
335.00 |
337.00 |
331.00 |
336.00 |
2.1M |
| 2023-06-05 |
337.00 |
340.00 |
334.00 |
336.00 |
2.3M |
| 2023-06-02 |
328.00 |
332.00 |
328.00 |
331.00 |
1.3M |
| 2023-06-01 |
326.00 |
331.00 |
323.00 |
329.00 |
2.5M |
| 2023-05-31 |
331.00 |
332.00 |
328.00 |
329.00 |
2.2M |
| 2023-05-30 |
335.00 |
335.00 |
331.00 |
334.00 |
1.7M |
| 2023-05-29 |
335.00 |
339.00 |
332.00 |
336.00 |
1.6M |
| 2023-05-26 |
336.00 |
337.00 |
330.00 |
333.00 |
2.3M |
| 2023-05-25 |
342.00 |
342.00 |
336.00 |
337.00 |
1.9M |
| 2023-05-24 |
343.00 |
343.00 |
338.00 |
340.00 |
1.5M |
| 2023-05-23 |
344.00 |
347.00 |
340.00 |
343.00 |
2.7M |
| 2023-05-22 |
344.00 |
344.00 |
340.00 |
342.00 |
1.5M |
| 2023-05-19 |
354.00 |
354.00 |
344.00 |
344.00 |
2.6M |
| 2023-05-18 |
353.00 |
353.00 |
349.00 |
351.00 |
1.7M |
| 2023-05-17 |
357.00 |
357.00 |
351.00 |
352.00 |
1.8M |
| 2023-05-16 |
360.00 |
363.00 |
357.00 |
360.00 |
1.9M |
| 2023-05-15 |
351.00 |
363.00 |
351.00 |
359.00 |
2.6M |
| 2023-05-12 |
368.00 |
368.00 |
352.00 |
355.00 |
3.4M |
| 2023-05-11 |
367.00 |
377.00 |
356.00 |
367.00 |
3.6M |
| 2023-05-10 |
374.00 |
374.00 |
368.00 |
369.00 |
1.3M |
| 2023-05-09 |
371.00 |
375.00 |
371.00 |
374.00 |
1.3M |
| 2023-05-08 |
369.00 |
371.00 |
369.00 |
369.00 |
1.0M |
| 2023-05-02 |
369.00 |
371.00 |
367.00 |
371.00 |
0.9M |
| 2023-05-01 |
369.00 |
372.00 |
368.00 |
371.00 |
1.2M |
| 2023-04-28 |
365.00 |
369.00 |
365.00 |
369.00 |
1.8M |
| 2023-04-27 |
363.00 |
365.00 |
360.00 |
364.00 |
0.6M |
| 2023-04-26 |
366.00 |
366.00 |
362.00 |
363.00 |
1.3M |
| 2023-04-25 |
367.00 |
370.00 |
366.00 |
368.00 |
0.9M |
| 2023-04-24 |
369.00 |
369.00 |
365.00 |
365.00 |
0.9M |
| 2023-04-21 |
366.00 |
369.00 |
365.00 |
368.00 |
0.8M |
| 2023-04-20 |
366.00 |
369.00 |
366.00 |
367.00 |
1.0M |
| 2023-04-19 |
366.00 |
367.00 |
363.00 |
367.00 |
1.0M |
| 2023-04-18 |
367.00 |
368.00 |
365.00 |
367.00 |
0.7M |
| 2023-04-17 |
366.00 |
367.00 |
364.00 |
365.00 |
0.6M |
| 2023-04-14 |
365.00 |
366.00 |
363.00 |
366.00 |
0.7M |
| 2023-04-13 |
364.00 |
364.00 |
361.00 |
362.00 |
1.2M |
| 2023-04-12 |
368.00 |
372.00 |
365.00 |
366.00 |
1.1M |
| 2023-04-11 |
367.00 |
369.00 |
366.00 |
368.00 |
1.1M |
| 2023-04-10 |
367.00 |
369.00 |
363.00 |
365.00 |
0.6M |
| 2023-04-07 |
366.00 |
368.00 |
363.00 |
367.00 |
0.7M |
| 2023-04-06 |
361.00 |
367.00 |
360.00 |
365.00 |
1.4M |
| 2023-04-05 |
369.00 |
369.00 |
364.00 |
365.00 |
1.6M |
| 2023-04-04 |
367.00 |
372.00 |
366.00 |
371.00 |
1.2M |
| 2023-04-03 |
361.00 |
369.00 |
361.00 |
367.00 |
1.6M |
| 2023-03-31 |
358.00 |
362.00 |
356.00 |
359.00 |
1.4M |
| 2023-03-30 |
357.00 |
361.00 |
356.00 |
360.00 |
1.7M |
| 2023-03-29 |
352.00 |
362.00 |
350.00 |
359.00 |
1.9M |
| 2023-03-28 |
349.00 |
353.00 |
347.00 |
350.00 |
1.1M |
| 2023-03-27 |
346.00 |
348.00 |
344.00 |
347.00 |
1.0M |
| 2023-03-24 |
346.00 |
346.00 |
341.00 |
343.00 |
1.2M |
| 2023-03-23 |
339.00 |
346.00 |
336.00 |
346.00 |
0.9M |
| 2023-03-22 |
346.00 |
346.00 |
342.00 |
343.00 |
1.1M |
| 2023-03-20 |
350.00 |
350.00 |
337.00 |
338.00 |
2.6M |
| 2023-03-17 |
349.00 |
352.00 |
347.00 |
351.00 |
1.6M |
| 2023-03-16 |
345.00 |
349.00 |
341.00 |
348.00 |
2.0M |
| 2023-03-15 |
352.00 |
355.00 |
350.00 |
353.00 |
1.3M |
| 2023-03-14 |
356.00 |
356.00 |
346.00 |
348.00 |
3.7M |
| 2023-03-13 |
366.00 |
366.00 |
359.00 |
363.00 |
2.0M |
| 2023-03-10 |
370.00 |
371.00 |
368.00 |
368.00 |
1.5M |
| 2023-03-09 |
376.00 |
379.00 |
374.00 |
374.00 |
1.3M |
| 2023-03-08 |
370.00 |
376.00 |
370.00 |
374.00 |
1.5M |
| 2023-03-07 |
371.00 |
373.00 |
370.00 |
371.00 |
0.8M |
| 2023-03-06 |
372.00 |
374.00 |
369.00 |
372.00 |
1.2M |
| 2023-03-03 |
369.00 |
372.00 |
368.00 |
370.00 |
1.1M |
| 2023-03-02 |
372.00 |
372.00 |
366.00 |
369.00 |
1.2M |
| 2023-03-01 |
371.00 |
372.00 |
369.00 |
370.00 |
0.8M |
| 2023-02-28 |
374.00 |
375.00 |
370.00 |
372.00 |
1.0M |
| 2023-02-27 |
369.00 |
374.00 |
368.00 |
374.00 |
1.4M |
| 2023-02-24 |
370.00 |
371.00 |
367.00 |
369.00 |
1.0M |
| 2023-02-22 |
369.00 |
369.00 |
363.00 |
366.00 |
1.7M |
| 2023-02-21 |
369.00 |
373.00 |
368.00 |
369.00 |
1.4M |
| 2023-02-20 |
363.00 |
369.00 |
363.00 |
369.00 |
1.5M |
| 2023-02-17 |
365.00 |
365.00 |
360.00 |
360.00 |
1.4M |
| 2023-02-16 |
370.00 |
370.00 |
365.00 |
365.00 |
1.3M |
| 2023-02-15 |
370.00 |
371.00 |
366.00 |
368.00 |
1.1M |
| 2023-02-14 |
372.00 |
374.00 |
369.00 |
370.00 |
1.4M |
| 2023-02-13 |
376.00 |
376.00 |
369.00 |
371.00 |
1.9M |
| 2023-02-10 |
391.00 |
396.00 |
372.00 |
375.00 |
6.2M |
| 2023-02-09 |
389.00 |
391.00 |
387.00 |
391.00 |
1.1M |
| 2023-02-08 |
392.00 |
392.00 |
388.00 |
389.00 |
0.8M |
| 2023-02-07 |
390.00 |
393.00 |
388.00 |
390.00 |
1.2M |
| 2023-02-06 |
388.00 |
391.00 |
386.00 |
390.00 |
1.0M |
| 2023-02-03 |
385.00 |
388.00 |
383.00 |
387.00 |
0.8M |
| 2023-02-02 |
389.00 |
390.00 |
384.00 |
385.00 |
1.1M |
| 2023-02-01 |
393.00 |
393.00 |
387.00 |
387.00 |
1.4M |
| 2023-01-31 |
390.00 |
392.00 |
388.00 |
392.00 |
1.2M |
| 2023-01-30 |
388.00 |
390.00 |
386.00 |
387.00 |
1.4M |
| 2023-01-27 |
388.00 |
389.00 |
385.00 |
388.00 |
1.2M |
| 2023-01-26 |
382.00 |
388.00 |
381.00 |
388.00 |
1.5M |
| 2023-01-25 |
383.00 |
383.00 |
379.00 |
381.00 |
1.0M |
| 2023-01-24 |
382.00 |
383.00 |
379.00 |
382.00 |
0.8M |
| 2023-01-23 |
380.00 |
382.00 |
378.00 |
380.00 |
1.2M |
| 2023-01-20 |
380.00 |
380.00 |
376.00 |
377.00 |
0.9M |
| 2023-01-19 |
380.00 |
382.00 |
378.00 |
381.00 |
0.9M |
| 2023-01-18 |
372.00 |
382.00 |
371.00 |
382.00 |
2.1M |
| 2023-01-17 |
369.00 |
372.00 |
366.00 |
370.00 |
1.4M |
| 2023-01-16 |
375.00 |
375.00 |
367.00 |
369.00 |
1.8M |
| 2023-01-13 |
381.00 |
384.00 |
376.00 |
377.00 |
1.8M |
| 2023-01-12 |
380.00 |
383.00 |
378.00 |
382.00 |
1.5M |
| 2023-01-11 |
380.00 |
384.00 |
380.00 |
382.00 |
1.3M |
| 2023-01-10 |
382.00 |
384.00 |
376.00 |
376.00 |
1.3M |
| 2023-01-06 |
380.00 |
383.00 |
378.00 |
378.00 |
1.8M |
| 2023-01-05 |
387.00 |
387.00 |
380.00 |
382.00 |
1.7M |
| 2023-01-04 |
397.00 |
399.00 |
386.00 |
386.00 |
2.6M |