| 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 |
11,301.82 |
11,301.82 |
11,301.82 |
11,301.82 |
0.0M |
| 2022-12-29 |
11,412.00 |
11,412.00 |
11,412.00 |
11,412.00 |
0.0M |
| 2022-12-28 |
11,213.00 |
11,213.00 |
11,213.00 |
11,213.00 |
0.0M |
| 2022-12-27 |
11,356.00 |
11,356.00 |
11,356.00 |
11,356.00 |
0.0M |
| 2022-12-23 |
11,403.00 |
11,403.00 |
11,403.00 |
11,403.00 |
0.0M |
| 2022-12-22 |
11,337.00 |
11,337.00 |
11,337.00 |
11,337.00 |
0.0M |
| 2022-12-21 |
11,506.00 |
11,506.00 |
11,506.00 |
11,506.00 |
0.0M |
| 2022-12-20 |
11,338.00 |
11,338.00 |
11,338.00 |
11,338.00 |
0.0M |
| 2022-12-19 |
11,323.00 |
11,323.00 |
11,323.00 |
11,323.00 |
0.0M |
| 2022-12-16 |
11,305.10 |
11,305.10 |
11,305.10 |
11,305.10 |
0.0M |
| 2022-12-15 |
11,434.00 |
11,434.00 |
11,434.00 |
11,434.00 |
0.0M |
| 2022-12-14 |
11,729.00 |
11,729.00 |
11,729.00 |
11,729.00 |
0.0M |
| 2022-12-13 |
11,800.00 |
11,800.00 |
11,800.00 |
11,800.00 |
0.0M |
| 2022-12-12 |
11,714.00 |
11,714.00 |
11,714.00 |
11,714.00 |
0.0M |
| 2022-12-09 |
11,556.00 |
11,556.00 |
11,556.00 |
11,556.00 |
0.0M |
| 2022-12-08 |
11,642.00 |
11,642.00 |
11,642.00 |
11,642.00 |
0.0M |
| 2022-12-07 |
11,552.00 |
11,552.00 |
11,552.00 |
11,552.00 |
0.0M |
| 2022-12-06 |
11,573.00 |
11,573.00 |
11,573.00 |
11,573.00 |
0.0M |
| 2022-12-05 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0M |
| 2022-12-02 |
11,978.00 |
11,978.00 |
11,978.00 |
11,978.00 |
0.0M |
| 2022-12-01 |
11,998.00 |
11,998.00 |
11,998.00 |
11,998.00 |
0.0M |
| 2022-11-30 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2022-11-29 |
11,640.00 |
11,640.00 |
11,640.00 |
11,640.00 |
0.0M |
| 2022-11-28 |
11,662.00 |
11,662.00 |
11,662.00 |
11,662.00 |
0.0M |
| 2022-11-25 |
11,851.00 |
11,851.00 |
11,851.00 |
11,851.00 |
0.0M |
| 2022-11-24 |
11,855.00 |
11,855.00 |
11,855.00 |
11,855.00 |
0.0M |
| 2022-11-23 |
11,855.00 |
11,855.00 |
11,855.00 |
11,855.00 |
0.0M |
| 2022-11-22 |
11,784.00 |
11,784.00 |
11,784.00 |
11,784.00 |
0.0M |
| 2022-11-21 |
11,625.00 |
11,625.00 |
11,625.00 |
11,625.00 |
0.0M |
| 2022-11-18 |
11,680.00 |
11,680.00 |
11,680.00 |
11,680.00 |
0.0M |
| 2022-11-17 |
11,629.00 |
11,629.00 |
11,629.00 |
11,629.00 |
0.0M |
| 2022-11-16 |
11,672.00 |
11,672.00 |
11,672.00 |
11,672.00 |
0.0M |
| 2022-11-15 |
11,777.00 |
11,777.00 |
11,777.00 |
11,777.00 |
0.0M |
| 2022-11-14 |
11,668.00 |
11,668.00 |
11,668.00 |
11,668.00 |
0.0M |
| 2022-11-11 |
11,783.00 |
11,783.00 |
11,783.00 |
11,783.00 |
0.0M |
| 2022-11-10 |
11,666.00 |
11,666.00 |
11,666.00 |
11,666.00 |
0.0M |
| 2022-11-09 |
11,043.00 |
11,043.00 |
11,043.00 |
11,043.00 |
0.0M |
| 2022-11-08 |
11,284.00 |
11,284.00 |
11,284.00 |
11,284.00 |
0.0M |
| 2022-11-07 |
11,219.00 |
11,219.00 |
11,219.00 |
11,219.00 |
0.0M |
| 2022-11-04 |
11,123.00 |
11,123.00 |
11,123.00 |
11,123.00 |
0.0M |
| 2022-11-03 |
10,972.00 |
10,972.00 |
10,972.00 |
10,972.00 |
0.0M |
| 2022-11-02 |
11,087.00 |
11,087.00 |
11,087.00 |
11,087.00 |
0.0M |
| 2022-11-01 |
11,376.00 |
11,376.00 |
11,376.00 |
11,376.00 |
0.0M |
| 2022-10-31 |
11,416.00 |
11,416.00 |
11,416.00 |
11,416.00 |
0.0M |
| 2022-10-28 |
11,502.00 |
11,502.00 |
11,502.00 |
11,502.00 |
0.0M |
| 2022-10-27 |
11,243.00 |
11,243.00 |
11,243.00 |
11,243.00 |
0.0M |
| 2022-10-26 |
11,304.00 |
11,304.00 |
11,304.00 |
11,304.00 |
0.0M |
| 2022-10-25 |
11,379.00 |
11,379.00 |
11,379.00 |
11,379.00 |
0.0M |
| 2022-10-24 |
11,186.00 |
11,186.00 |
11,186.00 |
11,186.00 |
0.0M |
| 2022-10-21 |
11,073.00 |
11,073.00 |
11,073.00 |
11,073.00 |
0.0M |
| 2022-10-20 |
10,820.00 |
10,820.00 |
10,820.00 |
10,820.00 |
0.0M |
| 2022-10-19 |
10,902.00 |
10,902.00 |
10,902.00 |
10,902.00 |
0.0M |
| 2022-10-18 |
10,983.00 |
10,983.00 |
10,983.00 |
10,983.00 |
0.0M |
| 2022-10-17 |
10,859.00 |
10,859.00 |
10,859.00 |
10,859.00 |
0.0M |
| 2022-10-14 |
10,573.00 |
10,573.00 |
10,573.00 |
10,573.00 |
0.0M |
| 2022-10-13 |
10,836.00 |
10,836.00 |
10,836.00 |
10,836.00 |
0.0M |
| 2022-10-12 |
10,570.00 |
10,570.00 |
10,570.00 |
10,570.00 |
0.0M |
| 2022-10-11 |
10,602.00 |
10,602.00 |
10,602.00 |
10,602.00 |
0.0M |
| 2022-10-10 |
10,685.00 |
10,685.00 |
10,685.00 |
10,685.00 |
0.0M |
| 2022-10-07 |
10,772.00 |
10,772.00 |
10,772.00 |
10,772.00 |
0.0M |
| 2022-10-06 |
11,085.00 |
11,085.00 |
11,085.00 |
11,085.00 |
0.0M |
| 2022-10-05 |
11,203.00 |
11,203.00 |
11,203.00 |
11,203.00 |
0.0M |
| 2022-10-04 |
11,233.00 |
11,233.00 |
11,233.00 |
11,233.00 |
0.0M |
| 2022-10-03 |
10,889.00 |
10,889.00 |
10,889.00 |
10,889.00 |
0.0M |
| 2022-09-30 |
10,794.00 |
10,794.00 |
10,794.00 |
10,633.00 |
0.0M |
| 2022-09-29 |
10,765.00 |
10,765.00 |
10,765.00 |
10,765.00 |
0.0M |
| 2022-09-28 |
10,996.00 |
10,996.00 |
10,996.00 |
10,996.00 |
0.0M |
| 2022-09-27 |
10,778.00 |
10,778.00 |
10,778.00 |
10,778.00 |
0.0M |
| 2022-09-26 |
10,798.00 |
10,798.00 |
10,798.00 |
10,798.00 |
0.0M |
| 2022-09-23 |
10,919.00 |
10,919.00 |
10,919.00 |
10,919.00 |
0.0M |
| 2022-09-22 |
11,121.00 |
11,121.00 |
11,121.00 |
11,121.00 |
0.0M |
| 2022-09-21 |
11,231.00 |
11,231.00 |
11,231.00 |
11,231.00 |
0.0M |
| 2022-09-20 |
11,428.00 |
11,428.00 |
11,428.00 |
11,428.00 |
0.0M |
| 2022-09-19 |
11,565.00 |
11,565.00 |
11,565.00 |
11,565.00 |
0.0M |
| 2022-09-16 |
11,389.19 |
11,389.19 |
11,389.19 |
11,389.19 |
0.0M |
| 2022-09-15 |
11,486.00 |
11,486.00 |
11,486.00 |
11,486.00 |
0.0M |
| 2022-09-14 |
11,617.00 |
11,617.00 |
11,617.00 |
11,617.00 |
0.0M |
| 2022-09-13 |
11,573.00 |
11,573.00 |
11,573.00 |
11,573.00 |
0.0M |
| 2022-09-12 |
12,089.00 |
12,089.00 |
12,089.00 |
12,089.00 |
0.0M |
| 2022-09-09 |
11,962.00 |
11,962.00 |
11,962.00 |
11,962.00 |
0.0M |
| 2022-09-07 |
11,682.00 |
11,682.00 |
11,682.00 |
11,682.00 |
0.0M |
| 2022-09-06 |
11,474.00 |
11,474.00 |
11,474.00 |
11,474.00 |
0.0M |
| 2022-09-05 |
11,527.00 |
11,527.00 |
11,527.00 |
11,527.00 |
0.0M |
| 2022-09-02 |
11,527.00 |
11,527.00 |
11,527.00 |
11,527.00 |
0.0M |
| 2022-09-01 |
11,638.00 |
11,638.00 |
11,638.00 |
11,638.00 |
0.0M |
| 2022-08-31 |
11,622.00 |
11,622.00 |
11,622.00 |
11,622.00 |
0.0M |
| 2022-08-30 |
11,714.00 |
11,714.00 |
11,714.00 |
11,714.00 |
0.0M |
| 2022-08-29 |
11,851.00 |
11,851.00 |
11,851.00 |
11,851.00 |
0.0M |
| 2022-08-26 |
11,932.00 |
11,932.00 |
11,932.00 |
11,932.00 |
0.0M |
| 2022-08-25 |
12,344.00 |
12,344.00 |
12,344.00 |
12,344.00 |
0.0M |
| 2022-08-24 |
12,169.00 |
12,169.00 |
12,169.00 |
12,169.00 |
0.0M |
| 2022-08-23 |
12,132.00 |
12,132.00 |
12,132.00 |
12,132.00 |
0.0M |
| 2022-08-22 |
12,154.00 |
12,154.00 |
12,154.00 |
12,154.00 |
0.0M |
| 2022-08-19 |
12,414.00 |
12,414.00 |
12,414.00 |
12,414.00 |
0.0M |
| 2022-08-18 |
12,587.00 |
12,587.00 |
12,587.00 |
12,587.00 |
0.0M |
| 2022-08-17 |
12,559.00 |
12,559.00 |
12,559.00 |
12,559.00 |
0.0M |
| 2022-08-16 |
12,661.00 |
12,661.00 |
12,661.00 |
12,661.00 |
0.0M |
| 2022-08-15 |
12,636.00 |
12,636.00 |
12,636.00 |
12,636.00 |
0.0M |
| 2022-08-12 |
12,597.00 |
12,597.00 |
12,597.00 |
12,597.00 |
0.0M |
| 2022-08-11 |
12,386.00 |
12,386.00 |
12,386.00 |
12,386.00 |
0.0M |
| 2022-08-10 |
12,394.00 |
12,394.00 |
12,394.00 |
12,394.00 |
0.0M |
| 2022-08-09 |
12,119.00 |
12,119.00 |
12,119.00 |
12,119.00 |
0.0M |
| 2022-08-08 |
12,182.00 |
12,182.00 |
12,182.00 |
12,182.00 |
0.0M |
| 2022-08-05 |
12,190.00 |
12,190.00 |
12,190.00 |
12,190.00 |
0.0M |
| 2022-08-04 |
12,208.00 |
12,208.00 |
12,208.00 |
12,208.00 |
0.0M |
| 2022-08-03 |
12,209.00 |
12,209.00 |
12,209.00 |
12,209.00 |
0.0M |
| 2022-08-02 |
12,023.00 |
12,023.00 |
12,023.00 |
12,023.00 |
0.0M |
| 2022-08-01 |
12,096.00 |
12,096.00 |
12,096.00 |
12,096.00 |
0.0M |
| 2022-07-29 |
12,131.00 |
12,131.00 |
12,131.00 |
12,131.00 |
0.0M |
| 2022-07-28 |
11,960.00 |
11,960.00 |
11,960.00 |
11,960.00 |
0.0M |
| 2022-07-27 |
11,818.00 |
11,818.00 |
11,818.00 |
11,818.00 |
0.0M |
| 2022-07-26 |
11,515.00 |
11,515.00 |
11,515.00 |
11,515.00 |
0.0M |
| 2022-07-25 |
11,660.00 |
11,660.00 |
11,660.00 |
11,660.00 |
0.0M |
| 2022-07-22 |
11,644.00 |
11,644.00 |
11,644.00 |
11,644.00 |
0.0M |
| 2022-07-21 |
11,763.00 |
11,763.00 |
11,763.00 |
11,763.00 |
0.0M |
| 2022-07-20 |
11,649.00 |
11,649.00 |
11,649.00 |
11,649.00 |
0.0M |
| 2022-07-19 |
11,567.00 |
11,567.00 |
11,567.00 |
11,567.00 |
0.0M |
| 2022-07-18 |
11,435.00 |
11,442.00 |
11,428.00 |
11,307.00 |
0.0M |
| 2022-07-15 |
11,337.00 |
11,337.00 |
11,337.00 |
11,337.00 |
0.0M |
| 2022-07-14 |
11,127.00 |
11,127.00 |
11,127.00 |
11,127.00 |
0.0M |
| 2022-07-13 |
11,178.00 |
11,178.00 |
11,178.00 |
11,178.00 |
0.0M |
| 2022-07-12 |
11,224.00 |
11,224.00 |
11,224.00 |
11,224.00 |
0.0M |
| 2022-07-11 |
11,331.00 |
11,331.00 |
11,331.00 |
11,331.00 |
0.0M |
| 2022-07-08 |
11,485.00 |
11,485.00 |
11,485.00 |
11,485.00 |
0.0M |
| 2022-07-07 |
11,480.00 |
11,480.00 |
11,480.00 |
11,480.00 |
0.0M |
| 2022-07-06 |
11,302.00 |
11,302.00 |
11,302.00 |
11,302.00 |
0.0M |
| 2022-07-05 |
11,261.00 |
11,261.00 |
11,261.00 |
11,261.00 |
0.0M |
| 2022-07-04 |
11,249.00 |
11,249.00 |
11,249.00 |
11,249.00 |
0.0M |
| 2022-07-01 |
11,249.00 |
11,249.00 |
11,249.00 |
11,249.00 |
0.0M |
| 2022-06-30 |
11,136.00 |
11,136.00 |
11,136.00 |
11,136.00 |
0.0M |
| 2022-06-29 |
11,239.00 |
11,239.00 |
11,239.00 |
11,239.00 |
0.0M |
| 2022-06-28 |
11,255.00 |
11,255.00 |
11,255.00 |
11,255.00 |
0.0M |
| 2022-06-27 |
11,483.00 |
11,483.00 |
11,483.00 |
11,483.00 |
0.0M |
| 2022-06-24 |
11,513.00 |
11,513.00 |
11,513.00 |
11,513.00 |
0.0M |
| 2022-06-23 |
11,170.00 |
11,170.00 |
11,170.00 |
11,170.00 |
0.0M |
| 2022-06-22 |
11,068.00 |
11,068.00 |
11,068.00 |
11,068.00 |
0.0M |
| 2022-06-21 |
11,089.00 |
11,089.00 |
11,089.00 |
11,089.00 |
0.0M |
| 2022-06-20 |
10,823.00 |
10,823.00 |
10,823.00 |
10,823.00 |
0.0M |
| 2022-06-17 |
10,771.67 |
10,771.67 |
10,771.67 |
10,771.67 |
0.0M |
| 2022-06-16 |
10,747.00 |
10,747.00 |
10,747.00 |
10,747.00 |
0.0M |
| 2022-06-15 |
11,118.00 |
11,118.00 |
11,118.00 |
11,118.00 |
0.0M |
| 2022-06-14 |
10,955.00 |
10,955.00 |
10,955.00 |
10,955.00 |
0.0M |
| 2022-06-13 |
11,000.00 |
11,000.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2022-06-10 |
11,454.00 |
11,454.00 |
11,454.00 |
11,454.00 |
0.0M |
| 2022-06-09 |
11,798.00 |
11,798.00 |
11,798.00 |
11,798.00 |
0.0M |
| 2022-06-08 |
12,091.00 |
12,091.00 |
12,091.00 |
12,091.00 |
0.0M |
| 2022-06-07 |
12,217.00 |
12,217.00 |
12,217.00 |
12,217.00 |
0.0M |
| 2022-06-06 |
12,098.00 |
12,098.00 |
12,098.00 |
12,098.00 |
0.0M |
| 2022-06-03 |
12,061.00 |
12,061.00 |
12,061.00 |
12,061.00 |
0.0M |
| 2022-06-02 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0M |
| 2022-06-01 |
12,023.00 |
12,023.00 |
12,023.00 |
12,023.00 |
0.0M |
| 2022-05-31 |
12,111.00 |
12,111.00 |
12,111.00 |
12,111.00 |
0.0M |
| 2022-05-30 |
12,187.00 |
12,187.00 |
12,187.00 |
12,187.00 |
0.0M |
| 2022-05-27 |
12,187.00 |
12,187.00 |
12,187.00 |
12,187.00 |
0.0M |
| 2022-05-26 |
11,891.00 |
11,891.00 |
11,891.00 |
11,891.00 |
0.0M |
| 2022-05-25 |
11,660.00 |
11,660.00 |
11,660.00 |
11,660.00 |
0.0M |
| 2022-05-24 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.0M |
| 2022-05-23 |
11,652.00 |
11,652.00 |
11,652.00 |
11,652.00 |
0.0M |
| 2022-05-20 |
11,454.00 |
11,454.00 |
11,454.00 |
11,454.00 |
0.0M |
| 2022-05-19 |
11,453.00 |
11,453.00 |
11,453.00 |
11,453.00 |
0.0M |
| 2022-05-18 |
11,498.00 |
11,498.00 |
11,498.00 |
11,498.00 |
0.0M |
| 2022-05-17 |
11,973.00 |
11,973.00 |
11,973.00 |
11,973.00 |
0.0M |
| 2022-05-16 |
11,738.00 |
11,738.00 |
11,738.00 |
11,738.00 |
0.0M |
| 2022-05-13 |
11,789.00 |
11,789.00 |
11,789.00 |
11,789.00 |
0.0M |
| 2022-05-12 |
11,492.00 |
11,492.00 |
11,492.00 |
11,492.00 |
0.0M |
| 2022-05-11 |
11,498.00 |
11,498.00 |
11,498.00 |
11,498.00 |
0.0M |
| 2022-05-10 |
11,693.00 |
11,693.00 |
11,693.00 |
11,693.00 |
0.0M |
| 2022-05-09 |
11,669.00 |
11,669.00 |
11,669.00 |
11,669.00 |
0.0M |
| 2022-05-06 |
12,081.00 |
12,081.00 |
12,081.00 |
12,081.00 |
0.0M |
| 2022-05-05 |
12,167.00 |
12,167.00 |
12,167.00 |
12,167.00 |
0.0M |
| 2022-05-04 |
12,628.00 |
12,628.00 |
12,628.00 |
12,628.00 |
0.0M |
| 2022-05-03 |
12,267.00 |
12,267.00 |
12,267.00 |
12,267.00 |
0.0M |
| 2022-05-02 |
12,210.00 |
12,210.00 |
12,210.00 |
12,210.00 |
0.0M |
| 2022-04-29 |
12,138.00 |
12,138.00 |
12,138.00 |
12,138.00 |
0.0M |
| 2022-04-28 |
12,588.00 |
12,588.00 |
12,588.00 |
12,588.00 |
0.0M |
| 2022-04-27 |
12,284.00 |
12,284.00 |
12,284.00 |
12,284.00 |
0.0M |
| 2022-04-26 |
12,265.00 |
12,265.00 |
12,265.00 |
12,265.00 |
0.0M |
| 2022-04-25 |
12,623.00 |
12,623.00 |
12,623.00 |
12,623.00 |
0.0M |
| 2022-04-22 |
12,552.00 |
12,552.00 |
12,552.00 |
12,552.00 |
0.0M |
| 2022-04-21 |
12,911.00 |
12,911.00 |
12,911.00 |
12,911.00 |
0.0M |
| 2022-04-20 |
13,122.00 |
13,122.00 |
13,122.00 |
13,122.00 |
0.0M |
| 2022-04-19 |
13,137.00 |
13,137.00 |
13,137.00 |
13,137.00 |
0.0M |
| 2022-04-18 |
12,924.00 |
12,924.00 |
12,924.00 |
12,924.00 |
0.0M |
| 2022-04-14 |
12,937.00 |
12,937.00 |
12,937.00 |
12,937.00 |
0.0M |
| 2022-04-13 |
13,098.00 |
13,098.00 |
13,098.00 |
13,098.00 |
0.0M |
| 2022-04-12 |
12,941.00 |
12,941.00 |
12,941.00 |
12,941.00 |
0.0M |
| 2022-04-11 |
12,986.00 |
12,986.00 |
12,986.00 |
12,986.00 |
0.0M |
| 2022-04-08 |
13,201.00 |
13,201.00 |
13,201.00 |
13,201.00 |
0.0M |
| 2022-04-07 |
13,240.00 |
13,240.00 |
13,240.00 |
13,240.00 |
0.0M |
| 2022-04-06 |
13,191.00 |
13,191.00 |
13,191.00 |
13,191.00 |
0.0M |
| 2022-04-05 |
13,333.00 |
13,333.00 |
13,333.00 |
13,333.00 |
0.0M |
| 2022-04-04 |
13,511.00 |
13,511.00 |
13,511.00 |
13,511.00 |
0.0M |
| 2022-04-01 |
13,392.00 |
13,392.00 |
13,392.00 |
13,392.00 |
0.0M |
| 2022-03-31 |
13,343.00 |
13,343.00 |
13,343.00 |
13,343.00 |
0.0M |
| 2022-03-30 |
13,553.00 |
13,553.00 |
13,553.00 |
13,553.00 |
0.0M |
| 2022-03-29 |
13,644.00 |
13,644.00 |
13,644.00 |
13,644.00 |
0.0M |