| 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 |
108.00 |
108.00 |
107.08 |
107.53 |
0.2M |
| 2022-12-29 |
107.20 |
108.16 |
106.60 |
108.08 |
0.1M |
| 2022-12-28 |
108.04 |
108.71 |
106.90 |
108.05 |
0.3M |
| 2022-12-23 |
107.90 |
108.40 |
107.43 |
108.00 |
0.3M |
| 2022-12-22 |
108.58 |
109.28 |
107.61 |
108.78 |
0.5M |
| 2022-12-21 |
106.96 |
108.87 |
106.96 |
107.00 |
0.3M |
| 2022-12-20 |
107.20 |
108.24 |
107.10 |
107.58 |
4.4M |
| 2022-12-19 |
107.36 |
108.55 |
107.26 |
107.72 |
1.4M |
| 2022-12-16 |
108.00 |
108.80 |
107.16 |
108.15 |
11.6M |
| 2022-12-15 |
110.80 |
110.92 |
107.66 |
110.83 |
0.4M |
| 2022-12-14 |
109.28 |
111.56 |
108.82 |
109.30 |
0.7M |
| 2022-12-13 |
109.54 |
110.54 |
108.72 |
109.67 |
0.8M |
| 2022-12-12 |
109.18 |
109.64 |
108.67 |
109.20 |
0.3M |
| 2022-12-09 |
109.74 |
109.94 |
109.08 |
109.58 |
1.6M |
| 2022-12-08 |
108.88 |
109.77 |
108.40 |
109.05 |
1.0M |
| 2022-12-07 |
111.30 |
111.30 |
109.26 |
110.83 |
1.2M |
| 2022-12-06 |
111.42 |
112.38 |
111.42 |
111.67 |
2.8M |
| 2022-12-05 |
112.78 |
112.78 |
111.30 |
112.62 |
0.5M |
| 2022-12-02 |
113.04 |
113.74 |
112.52 |
113.40 |
0.5M |
| 2022-12-01 |
112.72 |
114.59 |
112.50 |
113.10 |
1.4M |
| 2022-11-30 |
111.80 |
113.62 |
111.20 |
111.40 |
2.0M |
| 2022-11-29 |
113.48 |
113.48 |
111.26 |
113.40 |
1.7M |
| 2022-11-28 |
112.74 |
113.96 |
112.56 |
113.00 |
0.8M |
| 2022-11-25 |
113.46 |
113.46 |
112.76 |
113.15 |
1.4M |
| 2022-11-24 |
112.98 |
113.66 |
112.14 |
112.40 |
1.5M |
| 2022-11-23 |
112.14 |
112.92 |
112.02 |
112.05 |
1.1M |
| 2022-11-22 |
112.26 |
112.74 |
111.76 |
112.40 |
0.6M |
| 2022-11-21 |
110.70 |
112.54 |
110.70 |
110.72 |
0.9M |
| 2022-11-18 |
110.08 |
111.58 |
110.08 |
110.25 |
0.5M |
| 2022-11-17 |
108.94 |
110.10 |
108.55 |
109.20 |
5.3M |
| 2022-11-16 |
108.14 |
108.93 |
107.74 |
108.20 |
1.5M |
| 2022-11-15 |
108.18 |
109.74 |
107.76 |
108.35 |
0.3M |
| 2022-11-14 |
108.26 |
109.20 |
107.67 |
107.67 |
0.5M |
| 2022-11-11 |
109.92 |
110.26 |
107.40 |
109.25 |
1.9M |
| 2022-11-10 |
108.76 |
110.92 |
108.52 |
109.00 |
2.1M |
| 2022-11-09 |
107.60 |
108.96 |
107.30 |
107.88 |
0.4M |
| 2022-11-08 |
107.26 |
108.34 |
107.05 |
107.05 |
0.4M |
| 2022-11-07 |
108.42 |
108.68 |
107.24 |
108.45 |
0.5M |
| 2022-11-04 |
107.90 |
109.62 |
107.48 |
108.05 |
0.6M |
| 2022-11-03 |
108.48 |
108.91 |
107.55 |
108.35 |
0.3M |
| 2022-11-02 |
108.62 |
109.62 |
108.21 |
108.67 |
0.4M |
| 2022-11-01 |
109.02 |
109.50 |
108.21 |
109.00 |
1.3M |
| 2022-10-31 |
107.88 |
109.07 |
107.40 |
108.66 |
0.1M |
| 2022-10-28 |
105.48 |
107.90 |
105.46 |
106.00 |
0.7M |
| 2022-10-27 |
108.56 |
108.56 |
106.92 |
108.45 |
1.2M |
| 2022-10-26 |
108.10 |
108.34 |
107.04 |
107.72 |
0.5M |
| 2022-10-25 |
107.50 |
108.43 |
107.01 |
107.30 |
0.6M |
| 2022-10-24 |
106.10 |
107.64 |
106.08 |
106.35 |
1.7M |
| 2022-10-21 |
105.12 |
106.16 |
104.86 |
104.91 |
2.1M |
| 2022-10-20 |
106.72 |
107.10 |
105.46 |
106.40 |
0.6M |
| 2022-10-19 |
107.92 |
108.04 |
106.40 |
107.25 |
0.5M |
| 2022-10-18 |
107.60 |
108.63 |
107.00 |
107.45 |
0.5M |
| 2022-10-17 |
105.36 |
108.07 |
105.30 |
105.30 |
0.4M |
| 2022-10-14 |
105.42 |
106.94 |
105.42 |
105.45 |
0.4M |
| 2022-10-13 |
106.08 |
106.34 |
103.44 |
105.88 |
1.1M |
| 2022-10-12 |
105.76 |
106.68 |
105.62 |
105.83 |
1.0M |
| 2022-10-11 |
105.64 |
105.88 |
103.98 |
105.45 |
3.1M |
| 2022-10-10 |
105.76 |
106.24 |
104.66 |
105.78 |
0.6M |
| 2022-10-07 |
105.86 |
107.62 |
105.86 |
106.00 |
0.8M |
| 2022-10-06 |
107.06 |
108.62 |
106.22 |
107.20 |
0.4M |
| 2022-10-05 |
107.20 |
107.84 |
106.66 |
107.22 |
0.2M |
| 2022-10-04 |
106.40 |
107.82 |
106.10 |
106.35 |
0.7M |
| 2022-10-03 |
106.40 |
106.84 |
105.22 |
106.45 |
4.2M |
| 2022-09-30 |
106.46 |
107.30 |
105.56 |
106.45 |
0.7M |
| 2022-09-29 |
106.00 |
106.84 |
104.78 |
105.35 |
2.3M |
| 2022-09-28 |
105.68 |
106.64 |
104.60 |
105.78 |
1.0M |
| 2022-09-27 |
106.52 |
107.66 |
106.27 |
106.62 |
0.7M |
| 2022-09-26 |
106.98 |
108.22 |
105.84 |
107.40 |
1.4M |
| 2022-09-23 |
107.08 |
108.56 |
106.57 |
107.45 |
0.9M |
| 2022-09-22 |
105.76 |
108.70 |
105.44 |
108.67 |
3.1M |
| 2022-09-21 |
106.26 |
106.99 |
105.94 |
106.45 |
0.7M |
| 2022-09-20 |
107.52 |
108.24 |
106.35 |
107.58 |
3.3M |
| 2022-09-16 |
108.12 |
108.62 |
106.70 |
107.88 |
2.5M |
| 2022-09-15 |
109.00 |
109.88 |
108.24 |
109.10 |
2.1M |
| 2022-09-14 |
111.22 |
111.30 |
109.10 |
111.20 |
4.0M |
| 2022-09-13 |
111.94 |
113.48 |
111.90 |
112.15 |
1.1M |
| 2022-09-12 |
111.62 |
112.22 |
111.20 |
111.72 |
1.4M |
| 2022-09-09 |
110.22 |
112.30 |
110.10 |
110.30 |
0.9M |
| 2022-09-08 |
111.00 |
111.30 |
108.80 |
110.78 |
0.6M |
| 2022-09-07 |
112.18 |
112.18 |
110.88 |
112.05 |
0.4M |
| 2022-09-06 |
113.12 |
114.20 |
112.02 |
113.20 |
1.5M |
| 2022-09-05 |
112.18 |
113.46 |
111.56 |
112.10 |
0.3M |
| 2022-09-02 |
113.28 |
113.90 |
113.00 |
113.35 |
1.6M |
| 2022-09-01 |
114.58 |
114.58 |
112.96 |
114.40 |
0.6M |
| 2022-08-31 |
115.20 |
115.65 |
113.78 |
115.10 |
1.6M |
| 2022-08-30 |
115.58 |
116.77 |
114.82 |
115.67 |
0.6M |
| 2022-08-26 |
116.62 |
116.84 |
115.24 |
116.72 |
0.4M |
| 2022-08-25 |
116.40 |
117.47 |
115.86 |
116.45 |
2.3M |
| 2022-08-24 |
115.18 |
116.30 |
114.96 |
115.20 |
0.4M |
| 2022-08-23 |
116.66 |
116.66 |
115.02 |
116.53 |
1.0M |
| 2022-08-22 |
116.60 |
117.59 |
116.32 |
116.45 |
0.6M |
| 2022-08-19 |
116.14 |
117.91 |
116.06 |
116.10 |
1.5M |
| 2022-08-18 |
116.78 |
117.27 |
116.14 |
116.35 |
0.4M |
| 2022-08-17 |
115.38 |
117.47 |
115.28 |
115.53 |
0.5M |
| 2022-08-16 |
115.66 |
115.66 |
114.57 |
115.53 |
0.6M |
| 2022-08-15 |
114.80 |
115.67 |
114.34 |
114.58 |
0.3M |
| 2022-08-12 |
115.18 |
115.71 |
114.60 |
115.10 |
0.5M |
| 2022-08-11 |
114.28 |
115.41 |
113.90 |
114.00 |
0.4M |
| 2022-08-10 |
115.28 |
115.58 |
114.08 |
115.35 |
0.4M |
| 2022-08-09 |
115.00 |
116.05 |
114.72 |
114.88 |
1.1M |
| 2022-08-08 |
115.48 |
116.81 |
115.06 |
115.20 |
0.6M |
| 2022-08-05 |
116.74 |
117.10 |
115.32 |
116.30 |
0.2M |
| 2022-08-04 |
116.34 |
117.25 |
115.74 |
116.20 |
0.6M |
| 2022-08-03 |
116.50 |
116.78 |
115.72 |
115.88 |
0.5M |
| 2022-08-02 |
116.70 |
117.64 |
116.10 |
116.53 |
2.0M |
| 2022-07-29 |
118.00 |
118.68 |
116.03 |
118.30 |
1.1M |
| 2022-07-28 |
116.28 |
117.49 |
114.86 |
115.88 |
1.7M |
| 2022-07-27 |
117.96 |
118.54 |
117.03 |
118.10 |
0.7M |
| 2022-07-26 |
117.16 |
117.67 |
116.60 |
116.92 |
0.4M |
| 2022-07-25 |
115.98 |
117.04 |
115.20 |
115.20 |
0.5M |
| 2022-07-22 |
114.74 |
116.51 |
114.24 |
114.40 |
1.6M |
| 2022-07-21 |
113.24 |
115.23 |
112.30 |
112.30 |
0.5M |
| 2022-07-20 |
115.04 |
115.78 |
113.38 |
115.30 |
0.4M |
| 2022-07-19 |
114.30 |
115.77 |
114.30 |
114.78 |
0.6M |
| 2022-07-18 |
115.10 |
116.10 |
114.94 |
115.58 |
0.7M |
| 2022-07-15 |
113.90 |
114.84 |
112.98 |
113.92 |
0.8M |
| 2022-07-14 |
113.66 |
114.06 |
112.54 |
113.58 |
1.5M |
| 2022-07-13 |
115.48 |
115.48 |
112.56 |
115.05 |
0.7M |
| 2022-07-12 |
115.18 |
115.75 |
114.34 |
114.83 |
0.2M |
| 2022-07-11 |
114.20 |
115.38 |
113.96 |
114.15 |
0.4M |
| 2022-07-08 |
114.56 |
115.05 |
113.18 |
114.62 |
0.3M |
| 2022-07-07 |
115.28 |
115.63 |
113.77 |
115.05 |
0.9M |
| 2022-07-06 |
113.20 |
115.40 |
113.20 |
113.58 |
0.5M |
| 2022-07-05 |
113.88 |
114.14 |
112.70 |
113.83 |
0.6M |
| 2022-07-04 |
112.98 |
113.98 |
112.90 |
113.25 |
0.3M |
| 2022-07-01 |
111.20 |
113.04 |
110.56 |
111.20 |
0.5M |
| 2022-06-30 |
111.96 |
111.96 |
110.04 |
111.83 |
0.6M |
| 2022-06-29 |
110.02 |
112.40 |
109.90 |
110.00 |
1.0M |
| 2022-06-28 |
112.26 |
112.44 |
110.36 |
112.35 |
2.0M |
| 2022-06-27 |
111.90 |
112.46 |
111.26 |
111.67 |
2.0M |
| 2022-06-24 |
108.48 |
111.40 |
108.48 |
108.83 |
0.6M |
| 2022-06-23 |
108.98 |
109.26 |
107.96 |
109.20 |
1.1M |
| 2022-06-22 |
107.54 |
109.62 |
107.04 |
107.25 |
4.1M |
| 2022-06-21 |
108.00 |
108.00 |
107.16 |
107.45 |
2.4M |
| 2022-06-20 |
106.24 |
107.06 |
105.74 |
106.20 |
0.7M |
| 2022-06-17 |
106.00 |
108.06 |
105.92 |
106.53 |
2.3M |
| 2022-06-16 |
107.24 |
108.40 |
106.16 |
107.67 |
0.8M |
| 2022-06-15 |
108.60 |
108.96 |
107.32 |
108.83 |
1.7M |
| 2022-06-14 |
110.80 |
111.46 |
108.78 |
110.83 |
0.8M |
| 2022-06-13 |
109.52 |
111.66 |
109.44 |
109.45 |
3.2M |
| 2022-06-10 |
110.12 |
110.42 |
108.52 |
110.35 |
1.2M |
| 2022-06-09 |
112.22 |
112.78 |
110.74 |
112.25 |
0.5M |
| 2022-06-08 |
114.10 |
114.26 |
111.82 |
114.00 |
0.8M |
| 2022-06-07 |
115.00 |
115.43 |
113.81 |
115.05 |
0.6M |
| 2022-06-01 |
117.62 |
117.62 |
115.26 |
117.30 |
1.4M |
| 2022-05-31 |
116.32 |
117.48 |
116.26 |
116.35 |
1.7M |
| 2022-05-30 |
116.90 |
117.35 |
115.92 |
116.78 |
1.0M |
| 2022-05-27 |
114.24 |
116.65 |
112.88 |
114.20 |
3.2M |
| 2022-05-25 |
115.18 |
115.58 |
114.24 |
115.10 |
0.7M |
| 2022-05-24 |
114.50 |
115.64 |
113.66 |
113.78 |
1.4M |
| 2022-05-23 |
114.48 |
114.50 |
113.04 |
114.05 |
1.1M |
| 2022-05-20 |
114.40 |
114.42 |
113.00 |
114.25 |
0.5M |
| 2022-05-19 |
117.24 |
119.38 |
112.28 |
113.25 |
1.4M |
| 2022-05-18 |
122.60 |
123.05 |
119.16 |
122.15 |
1.0M |
| 2022-05-17 |
124.00 |
124.00 |
121.90 |
123.83 |
1.5M |
| 2022-05-16 |
122.56 |
123.77 |
120.81 |
122.53 |
0.9M |
| 2022-05-13 |
121.70 |
122.82 |
121.24 |
121.40 |
1.9M |
| 2022-05-12 |
120.50 |
122.12 |
119.76 |
120.58 |
0.4M |
| 2022-05-11 |
120.80 |
121.88 |
120.24 |
120.92 |
0.7M |
| 2022-05-10 |
121.00 |
121.38 |
120.10 |
120.67 |
0.2M |
| 2022-05-09 |
122.60 |
123.60 |
120.50 |
121.72 |
0.5M |
| 2022-05-06 |
124.46 |
124.70 |
122.58 |
123.88 |
0.4M |
| 2022-05-05 |
124.54 |
125.58 |
124.18 |
124.70 |
0.4M |
| 2022-05-04 |
125.02 |
125.02 |
123.52 |
124.45 |
1.8M |
| 2022-05-03 |
125.68 |
127.08 |
124.84 |
125.42 |
1.1M |
| 2022-04-29 |
126.06 |
127.16 |
125.26 |
126.28 |
0.5M |
| 2022-04-28 |
125.66 |
126.76 |
125.20 |
125.80 |
1.0M |
| 2022-04-27 |
123.06 |
124.94 |
121.76 |
123.75 |
0.5M |
| 2022-04-26 |
126.14 |
127.00 |
123.72 |
125.05 |
0.8M |
| 2022-04-25 |
124.22 |
126.94 |
123.74 |
124.90 |
12.7M |
| 2022-04-22 |
122.20 |
124.85 |
122.20 |
123.42 |
2.3M |
| 2022-04-21 |
123.20 |
124.19 |
122.04 |
123.17 |
2.8M |
| 2022-04-20 |
122.52 |
122.88 |
121.70 |
122.05 |
7.9M |
| 2022-04-19 |
124.04 |
124.14 |
121.40 |
122.70 |
18.4M |
| 2022-04-14 |
123.70 |
124.41 |
123.32 |
123.92 |
2.1M |
| 2022-04-13 |
122.66 |
124.51 |
122.22 |
123.15 |
2.0M |
| 2022-04-12 |
123.70 |
124.25 |
122.68 |
123.15 |
0.4M |
| 2022-04-11 |
122.28 |
123.92 |
122.24 |
123.10 |
4.2M |
| 2022-04-08 |
123.78 |
124.50 |
123.30 |
124.10 |
0.6M |
| 2022-04-07 |
122.80 |
123.79 |
122.54 |
123.00 |
0.2M |
| 2022-04-06 |
123.48 |
124.10 |
121.64 |
122.85 |
1.1M |
| 2022-04-05 |
122.28 |
123.32 |
122.14 |
122.90 |
1.5M |
| 2022-04-04 |
121.04 |
122.12 |
120.70 |
121.58 |
2.5M |
| 2022-04-01 |
120.36 |
121.36 |
120.00 |
120.85 |
2.0M |
| 2022-03-31 |
121.04 |
121.48 |
120.42 |
120.50 |
2.1M |
| 2022-03-30 |
120.94 |
121.90 |
120.20 |
120.50 |
1.2M |
| 2022-03-29 |
120.78 |
122.14 |
120.38 |
120.50 |
0.4M |
| 2022-03-28 |
119.84 |
121.20 |
119.76 |
120.50 |
1.3M |
| 2022-03-25 |
119.92 |
120.38 |
118.66 |
119.00 |
1.6M |
| 2022-03-24 |
118.76 |
120.48 |
118.76 |
119.00 |
1.2M |
| 2022-03-23 |
120.48 |
120.88 |
118.36 |
119.00 |
12.7M |
| 2022-03-22 |
120.00 |
121.20 |
119.48 |
119.50 |
0.6M |
| 2022-03-21 |
120.00 |
121.52 |
119.98 |
120.50 |
1.2M |
| 2022-03-18 |
118.90 |
121.08 |
117.88 |
120.00 |
1.4M |
| 2022-03-17 |
117.04 |
118.72 |
116.64 |
117.50 |
0.9M |
| 2022-03-16 |
116.62 |
118.23 |
116.29 |
116.50 |
0.8M |
| 2022-03-15 |
114.72 |
116.67 |
114.08 |
116.00 |
1.5M |
| 2022-03-14 |
113.50 |
114.75 |
112.22 |
114.26 |
0.2M |
| 2022-03-11 |
113.78 |
114.96 |
111.86 |
113.00 |
1.7M |
| 2022-03-10 |
115.26 |
115.26 |
112.66 |
114.00 |
1.3M |
| 2022-03-09 |
111.54 |
115.28 |
110.60 |
115.00 |
2.1M |
| 2022-03-08 |
113.20 |
114.74 |
109.58 |
111.00 |
2.9M |
| 2022-03-07 |
114.18 |
114.18 |
110.36 |
113.00 |
1.4M |
| 2022-03-04 |
117.78 |
118.34 |
115.68 |
117.00 |
1.9M |
| 2022-03-03 |
119.38 |
120.00 |
117.82 |
118.50 |
2.2M |
| 2022-03-02 |
120.30 |
120.76 |
118.02 |
120.50 |
1.9M |
| 2022-03-01 |
119.62 |
121.14 |
119.24 |
120.50 |
0.9M |
| 2022-02-28 |
117.98 |
119.98 |
117.98 |
118.50 |
1.3M |
| 2022-02-25 |
115.30 |
118.66 |
115.18 |
118.50 |
0.5M |
| 2022-02-24 |
116.72 |
117.20 |
114.91 |
116.00 |
1.9M |
| 2022-02-23 |
118.62 |
120.50 |
118.62 |
119.00 |
1.3M |
| 2022-02-22 |
117.70 |
118.72 |
116.90 |
118.00 |
2.5M |
| 2022-02-21 |
118.42 |
119.70 |
118.36 |
119.00 |
0.7M |
| 2022-02-18 |
118.10 |
119.10 |
117.82 |
118.00 |
1.7M |
| 2022-02-17 |
116.00 |
118.04 |
115.50 |
116.50 |
0.9M |
| 2022-02-16 |
118.14 |
121.55 |
117.00 |
117.00 |
2.7M |
| 2022-02-15 |
117.68 |
119.28 |
117.50 |
117.50 |
0.6M |
| 2022-02-14 |
118.26 |
118.54 |
117.26 |
117.50 |
0.5M |
| 2022-02-11 |
117.76 |
119.94 |
117.34 |
119.50 |
0.6M |
| 2022-02-10 |
118.24 |
118.44 |
117.42 |
117.50 |
1.2M |
| 2022-02-09 |
118.28 |
120.06 |
118.26 |
119.00 |
12.4M |
| 2022-02-08 |
119.26 |
119.78 |
117.52 |
118.00 |
1.0M |
| 2022-02-07 |
119.40 |
119.68 |
118.74 |
119.00 |
0.7M |
| 2022-02-04 |
120.20 |
120.44 |
118.54 |
119.00 |
0.6M |
| 2022-02-03 |
120.50 |
120.98 |
119.02 |
120.00 |
1.2M |
| 2022-02-02 |
119.78 |
120.94 |
119.06 |
119.50 |
0.9M |
| 2022-02-01 |
119.80 |
120.42 |
118.66 |
118.68 |
0.2M |
| 2022-01-31 |
119.50 |
119.88 |
118.50 |
119.10 |
0.4M |
| 2022-01-28 |
118.70 |
118.70 |
116.66 |
118.06 |
0.3M |
| 2022-01-27 |
117.08 |
118.96 |
116.88 |
118.10 |
0.6M |
| 2022-01-26 |
118.50 |
119.24 |
117.64 |
117.94 |
0.2M |
| 2022-01-25 |
117.90 |
119.06 |
117.28 |
118.10 |
0.3M |
| 2022-01-24 |
120.60 |
120.72 |
118.48 |
118.72 |
0.6M |
| 2022-01-21 |
120.32 |
121.94 |
120.32 |
120.79 |
0.3M |
| 2022-01-20 |
120.24 |
121.40 |
120.06 |
121.20 |
0.2M |
| 2022-01-19 |
121.64 |
121.64 |
120.02 |
120.06 |
0.1M |
| 2022-01-18 |
121.82 |
122.74 |
121.16 |
122.74 |
0.4M |
| 2022-01-17 |
120.90 |
122.32 |
120.66 |
121.96 |
0.5M |
| 2022-01-14 |
120.28 |
121.50 |
120.04 |
121.50 |
0.9M |
| 2022-01-13 |
121.66 |
122.08 |
121.08 |
121.50 |
0.2M |
| 2022-01-12 |
122.44 |
122.58 |
121.18 |
121.80 |
0.4M |
| 2022-01-11 |
122.26 |
123.32 |
121.76 |
122.00 |
0.1M |
| 2022-01-10 |
124.66 |
124.66 |
121.68 |
122.35 |
0.8M |
| 2022-01-07 |
125.30 |
125.58 |
124.04 |
124.34 |
0.3M |
| 2022-01-06 |
125.00 |
125.82 |
124.28 |
125.73 |
0.2M |
| 2022-01-05 |
128.06 |
128.06 |
125.78 |
126.00 |
0.7M |
| 2022-01-04 |
129.76 |
129.76 |
128.10 |
129.50 |
0.2M |