| 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 |
1,837.30 |
1,848.20 |
1,835.90 |
1,842.20 |
0.0M |
| 2022-12-29 |
1,828.00 |
1,842.70 |
1,827.00 |
1,841.90 |
0.0M |
| 2022-12-28 |
1,838.00 |
1,838.20 |
1,819.90 |
1,831.50 |
0.0M |
| 2022-12-27 |
1,823.80 |
1,857.00 |
1,823.80 |
1,838.80 |
0.0M |
| 2022-12-26 |
1,823.80 |
1,825.00 |
1,823.80 |
1,825.00 |
0.0M |
| 2022-12-25 |
1,820.80 |
1,820.80 |
1,820.80 |
1,820.80 |
0.0M |
| 2022-12-23 |
1,816.40 |
1,827.60 |
1,814.80 |
1,819.80 |
0.0M |
| 2022-12-22 |
1,838.40 |
1,844.40 |
1,808.40 |
1,810.80 |
0.0M |
| 2022-12-21 |
1,843.10 |
1,848.40 |
1,837.10 |
1,840.90 |
0.0M |
| 2022-12-20 |
1,812.30 |
1,847.60 |
1,810.30 |
1,840.80 |
0.0M |
| 2022-12-19 |
1,818.10 |
1,823.60 |
1,808.60 |
1,813.00 |
0.0M |
| 2022-12-16 |
1,802.40 |
1,819.20 |
1,799.20 |
1,815.60 |
0.0M |
| 2022-12-15 |
1,834.40 |
1,834.40 |
1,797.60 |
1,803.10 |
0.0M |
| 2022-12-14 |
1,837.30 |
1,840.00 |
1,821.60 |
1,833.80 |
0.0M |
| 2022-12-13 |
1,807.70 |
1,851.40 |
1,807.10 |
1,840.50 |
0.0M |
| 2022-12-12 |
1,823.80 |
1,823.80 |
1,804.90 |
1,807.40 |
0.0M |
| 2022-12-09 |
1,817.20 |
1,833.40 |
1,815.80 |
1,825.90 |
0.0M |
| 2022-12-08 |
1,813.90 |
1,821.90 |
1,808.50 |
1,816.70 |
0.0M |
| 2022-12-07 |
1,798.30 |
1,817.90 |
1,797.20 |
1,813.20 |
0.0M |
| 2022-12-06 |
1,796.30 |
1,808.00 |
1,794.90 |
1,797.60 |
0.0M |
| 2022-12-05 |
1,826.50 |
1,837.30 |
1,793.60 |
1,796.50 |
0.0M |
| 2022-12-02 |
1,831.50 |
1,833.80 |
1,807.30 |
1,824.70 |
0.0M |
| 2022-12-01 |
1,798.00 |
1,833.20 |
1,798.00 |
1,830.30 |
0.0M |
| 2022-11-30 |
1,777.70 |
1,799.30 |
1,773.70 |
1,775.10 |
0.0M |
| 2022-11-29 |
1,769.40 |
1,788.00 |
1,769.20 |
1,778.70 |
0.0M |
| 2022-11-28 |
1,771.10 |
1,778.50 |
1,753.30 |
1,755.30 |
0.1M |
| 2022-11-25 |
1,765.20 |
1,776.00 |
1,760.60 |
1,768.80 |
0.1M |
| 2022-11-24 |
1,767.90 |
1,773.80 |
1,767.40 |
1,770.20 |
0.0M |
| 2022-11-23 |
1,755.60 |
1,769.70 |
1,733.50 |
1,760.40 |
0.1M |
| 2022-11-22 |
1,755.40 |
1,765.80 |
1,752.40 |
1,754.80 |
0.1M |
| 2022-11-21 |
1,766.60 |
1,769.70 |
1,748.80 |
1,754.60 |
0.1M |
| 2022-11-18 |
1,777.60 |
1,784.50 |
1,764.00 |
1,769.00 |
0.0M |
| 2022-11-17 |
1,775.00 |
1,792.60 |
1,771.40 |
1,777.80 |
0.0M |
| 2022-11-16 |
1,797.00 |
1,802.70 |
1,788.30 |
1,791.00 |
0.0M |
| 2022-11-15 |
1,788.30 |
1,806.00 |
1,784.50 |
1,791.60 |
0.1M |
| 2022-11-14 |
1,783.50 |
1,792.40 |
1,770.00 |
1,790.80 |
0.0M |
| 2022-11-11 |
1,771.80 |
1,788.40 |
1,764.90 |
1,783.50 |
0.0M |
| 2022-11-10 |
1,723.50 |
1,774.60 |
1,720.20 |
1,767.80 |
0.1M |
| 2022-11-09 |
1,729.40 |
1,739.90 |
1,719.40 |
1,727.80 |
0.1M |
| 2022-11-08 |
1,691.60 |
1,734.30 |
1,681.30 |
1,730.00 |
0.1M |
| 2022-11-07 |
1,692.50 |
1,699.20 |
1,684.00 |
1,694.50 |
0.0M |
| 2022-11-04 |
1,645.80 |
1,700.40 |
1,645.80 |
1,690.60 |
0.0M |
| 2022-11-03 |
1,652.40 |
1,656.80 |
1,632.40 |
1,644.90 |
0.0M |
| 2022-11-02 |
1,664.90 |
1,687.00 |
1,651.40 |
1,664.10 |
0.0M |
| 2022-11-01 |
1,649.90 |
1,674.30 |
1,648.80 |
1,663.80 |
0.0M |
| 2022-10-31 |
1,661.50 |
1,662.50 |
1,649.10 |
1,654.90 |
0.0M |
| 2022-10-28 |
1,681.50 |
1,684.80 |
1,655.20 |
1,659.10 |
0.0M |
| 2022-10-27 |
1,682.20 |
1,688.50 |
1,673.00 |
1,680.00 |
0.0M |
| 2022-10-26 |
1,671.10 |
1,693.00 |
1,668.30 |
1,683.40 |
0.0M |
| 2022-10-25 |
1,670.10 |
1,680.00 |
1,655.40 |
1,672.20 |
0.0M |
| 2022-10-24 |
1,676.50 |
1,686.10 |
1,662.00 |
1,668.10 |
0.0M |
| 2022-10-21 |
1,645.70 |
1,676.50 |
1,635.00 |
1,670.20 |
0.0M |
| 2022-10-20 |
1,648.50 |
1,664.00 |
1,640.60 |
1,650.70 |
0.0M |
| 2022-10-19 |
1,671.10 |
1,672.90 |
1,646.20 |
1,648.00 |
0.0M |
| 2022-10-18 |
1,669.70 |
1,679.60 |
1,664.60 |
1,669.60 |
0.0M |
| 2022-10-17 |
1,663.20 |
1,688.00 |
1,663.20 |
1,677.80 |
0.0M |
| 2022-10-14 |
1,686.10 |
1,691.20 |
1,659.90 |
1,662.80 |
0.0M |
| 2022-10-13 |
1,694.30 |
1,702.00 |
1,662.00 |
1,690.80 |
0.0M |
| 2022-10-12 |
1,686.30 |
1,698.00 |
1,682.10 |
1,691.10 |
0.0M |
| 2022-10-11 |
1,689.30 |
1,704.60 |
1,681.70 |
1,699.50 |
0.0M |
| 2022-10-10 |
1,717.00 |
1,720.00 |
1,686.20 |
1,688.80 |
0.0M |
| 2022-10-07 |
1,734.80 |
1,735.00 |
1,712.40 |
1,722.80 |
0.0M |
| 2022-10-06 |
1,739.00 |
1,746.80 |
1,728.40 |
1,734.30 |
0.0M |
| 2022-10-05 |
1,747.50 |
1,749.40 |
1,723.10 |
1,734.20 |
0.0M |
| 2022-10-04 |
1,722.60 |
1,751.60 |
1,717.90 |
1,743.70 |
0.0M |
| 2022-10-03 |
1,682.40 |
1,722.80 |
1,679.50 |
1,714.90 |
0.0M |
| 2022-09-30 |
1,682.70 |
1,696.70 |
1,681.00 |
1,684.90 |
0.0M |
| 2022-09-29 |
1,682.00 |
1,685.60 |
1,662.60 |
1,681.60 |
0.0M |
| 2022-09-28 |
1,636.50 |
1,671.60 |
1,622.20 |
1,670.00 |
0.3M |
| 2022-09-27 |
1,629.20 |
1,650.10 |
1,628.70 |
1,636.20 |
0.2M |
| 2022-09-26 |
1,651.00 |
1,657.20 |
1,627.70 |
1,633.40 |
0.2M |
| 2022-09-23 |
1,680.10 |
1,685.00 |
1,646.60 |
1,655.60 |
0.2M |
| 2022-09-22 |
1,682.80 |
1,693.50 |
1,663.30 |
1,681.10 |
0.2M |
| 2022-09-21 |
1,673.20 |
1,696.90 |
1,661.30 |
1,675.70 |
0.2M |
| 2022-09-20 |
1,684.90 |
1,688.80 |
1,668.10 |
1,671.10 |
0.1M |
| 2022-09-19 |
1,685.40 |
1,688.80 |
1,667.60 |
1,678.20 |
0.1M |
| 2022-09-16 |
1,673.70 |
1,689.90 |
1,661.90 |
1,683.50 |
0.2M |
| 2022-09-15 |
1,707.20 |
1,707.80 |
1,668.90 |
1,677.30 |
0.3M |
| 2022-09-14 |
1,711.60 |
1,717.30 |
1,703.30 |
1,709.10 |
0.2M |
| 2022-09-13 |
1,736.00 |
1,742.90 |
1,706.70 |
1,717.40 |
0.2M |
| 2022-09-12 |
1,728.40 |
1,746.40 |
1,722.30 |
1,740.60 |
0.2M |
| 2022-09-09 |
1,719.60 |
1,740.50 |
1,719.40 |
1,728.60 |
0.2M |
| 2022-09-08 |
1,729.50 |
1,739.40 |
1,713.70 |
1,720.20 |
0.2M |
| 2022-09-07 |
1,712.90 |
1,731.20 |
1,701.70 |
1,727.80 |
0.2M |
| 2022-09-06 |
1,724.20 |
1,737.40 |
1,710.60 |
1,712.90 |
0.2M |
| 2022-09-05 |
1,718.80 |
1,726.50 |
1,718.70 |
1,724.80 |
0.1M |
| 2022-09-04 |
1,724.20 |
1,724.20 |
1,718.90 |
1,718.90 |
0.0M |
| 2022-09-02 |
1,707.80 |
1,729.50 |
1,705.90 |
1,722.60 |
0.2M |
| 2022-09-01 |
1,723.00 |
1,723.00 |
1,699.10 |
1,709.30 |
0.2M |
| 2022-08-31 |
1,735.50 |
1,738.00 |
1,720.60 |
1,726.20 |
0.2M |
| 2022-08-30 |
1,749.80 |
1,752.80 |
1,732.90 |
1,736.30 |
0.1M |
| 2022-08-29 |
1,748.40 |
1,757.90 |
1,731.40 |
1,749.70 |
0.2M |
| 2022-08-26 |
1,771.80 |
1,772.30 |
1,746.20 |
1,749.80 |
0.2M |
| 2022-08-25 |
1,764.40 |
1,778.80 |
1,763.00 |
1,771.40 |
0.1M |
| 2022-08-24 |
1,761.30 |
1,769.50 |
1,754.80 |
1,761.50 |
0.1M |
| 2022-08-23 |
1,750.00 |
1,767.50 |
1,743.10 |
1,761.20 |
0.1M |
| 2022-08-22 |
1,760.60 |
1,762.10 |
1,740.20 |
1,748.40 |
0.1M |
| 2022-08-19 |
1,773.10 |
1,773.30 |
1,759.10 |
1,762.90 |
0.1M |
| 2022-08-18 |
1,777.10 |
1,786.30 |
1,768.80 |
1,771.20 |
0.1M |
| 2022-08-17 |
1,790.80 |
1,796.60 |
1,773.90 |
1,776.70 |
0.1M |
| 2022-08-16 |
1,795.50 |
1,798.00 |
1,785.40 |
1,789.70 |
0.1M |
| 2022-08-15 |
1,818.90 |
1,818.90 |
1,787.60 |
1,798.10 |
0.1M |
| 2022-08-12 |
1,805.20 |
1,819.10 |
1,799.60 |
1,815.50 |
0.1M |
| 2022-08-11 |
1,807.90 |
1,814.90 |
1,798.60 |
1,807.20 |
0.1M |
| 2022-08-10 |
1,811.50 |
1,824.60 |
1,803.30 |
1,813.70 |
0.2M |
| 2022-08-09 |
1,805.50 |
1,817.00 |
1,799.40 |
1,812.30 |
0.1M |
| 2022-08-08 |
1,790.30 |
1,806.40 |
1,786.90 |
1,805.20 |
0.1M |
| 2022-08-05 |
1,807.70 |
1,811.60 |
1,780.20 |
1,791.20 |
0.2M |
| 2022-08-04 |
1,782.10 |
1,812.00 |
1,779.40 |
1,806.90 |
0.2M |
| 2022-08-03 |
1,777.30 |
1,789.40 |
1,770.00 |
1,776.40 |
0.2M |
| 2022-08-02 |
1,789.20 |
1,805.00 |
1,776.00 |
1,789.70 |
0.2M |
| 2022-08-01 |
1,782.50 |
1,792.50 |
1,774.30 |
1,787.70 |
0.1M |
| 2022-07-29 |
1,773.10 |
1,784.60 |
1,768.40 |
1,781.80 |
0.1M |
| 2022-07-28 |
1,751.40 |
1,774.40 |
1,750.40 |
1,769.20 |
0.2M |
| 2022-07-27 |
1,724.20 |
1,748.00 |
1,717.50 |
1,728.00 |
0.0M |
| 2022-07-26 |
1,725.30 |
1,733.90 |
1,720.00 |
1,726.00 |
0.0M |
| 2022-07-25 |
1,733.80 |
1,742.00 |
1,720.80 |
1,727.10 |
0.0M |
| 2022-07-22 |
1,724.60 |
1,745.30 |
1,719.50 |
1,735.00 |
0.0M |
| 2022-07-21 |
1,701.70 |
1,726.80 |
1,686.30 |
1,721.10 |
0.0M |
| 2022-07-20 |
1,717.00 |
1,719.90 |
1,698.00 |
1,707.70 |
0.0M |
| 2022-07-19 |
1,713.20 |
1,723.70 |
1,710.60 |
1,718.00 |
0.0M |
| 2022-07-18 |
1,713.20 |
1,729.60 |
1,712.10 |
1,717.70 |
0.0M |
| 2022-07-15 |
1,716.60 |
1,722.80 |
1,705.50 |
1,711.60 |
0.0M |
| 2022-07-14 |
1,741.20 |
1,741.20 |
1,703.80 |
1,714.50 |
0.0M |
| 2022-07-13 |
1,732.00 |
1,752.30 |
1,713.10 |
1,744.00 |
0.0M |
| 2022-07-12 |
1,740.20 |
1,747.50 |
1,730.20 |
1,733.40 |
0.0M |
| 2022-07-11 |
1,750.00 |
1,751.30 |
1,737.60 |
1,740.30 |
0.0M |
| 2022-07-08 |
1,747.90 |
1,760.20 |
1,734.80 |
1,750.90 |
0.0M |
| 2022-07-07 |
1,746.50 |
1,756.60 |
1,744.50 |
1,748.30 |
0.0M |
| 2022-07-06 |
1,775.60 |
1,779.40 |
1,739.40 |
1,745.10 |
0.0M |
| 2022-07-05 |
1,823.00 |
1,823.90 |
1,772.00 |
1,772.80 |
0.0M |
| 2022-07-01 |
1,814.80 |
1,822.00 |
1,792.70 |
1,810.40 |
0.0M |
| 2022-06-30 |
1,828.00 |
1,835.10 |
1,811.90 |
1,816.30 |
0.0M |
| 2022-06-29 |
1,830.20 |
1,843.60 |
1,820.00 |
1,826.50 |
0.0M |
| 2022-06-28 |
1,833.00 |
1,839.50 |
1,828.90 |
1,830.30 |
0.0M |
| 2022-06-27 |
1,848.50 |
1,851.50 |
1,831.20 |
1,833.90 |
0.0M |
| 2022-06-24 |
1,833.60 |
1,842.30 |
1,826.70 |
1,839.30 |
0.0M |
| 2022-06-23 |
1,848.50 |
1,857.60 |
1,832.40 |
1,838.60 |
0.0M |
| 2022-06-22 |
1,843.10 |
1,859.00 |
1,833.60 |
1,847.40 |
0.0M |
| 2022-06-21 |
1,847.50 |
1,856.00 |
1,840.00 |
1,847.80 |
0.0M |
| 2022-06-17 |
1,870.00 |
1,870.00 |
1,845.30 |
1,849.60 |
0.0M |
| 2022-06-16 |
1,844.90 |
1,869.00 |
1,825.80 |
1,858.90 |
0.0M |
| 2022-06-15 |
1,818.20 |
1,854.00 |
1,817.80 |
1,828.60 |
0.0M |
| 2022-06-14 |
1,828.80 |
1,841.30 |
1,814.90 |
1,822.40 |
0.0M |
| 2022-06-13 |
1,887.40 |
1,890.60 |
1,828.00 |
1,840.20 |
0.0M |
| 2022-06-10 |
1,858.50 |
1,887.40 |
1,835.00 |
1,883.90 |
0.0M |
| 2022-06-09 |
1,863.90 |
1,865.00 |
1,850.70 |
1,861.20 |
0.0M |
| 2022-06-08 |
1,863.70 |
1,870.60 |
1,855.40 |
1,865.00 |
0.0M |
| 2022-06-07 |
1,852.30 |
1,866.00 |
1,847.10 |
1,860.50 |
0.0M |
| 2022-06-06 |
1,863.40 |
1,869.00 |
1,851.80 |
1,851.90 |
0.0M |
| 2022-06-03 |
1,880.90 |
1,886.40 |
1,858.00 |
1,858.30 |
0.0M |
| 2022-06-02 |
1,856.90 |
1,882.10 |
1,856.90 |
1,879.40 |
0.0M |
| 2022-06-01 |
1,846.20 |
1,860.70 |
1,838.60 |
1,856.70 |
0.0M |
| 2022-05-31 |
1,862.00 |
1,875.30 |
1,847.10 |
1,856.30 |
0.0M |
| 2022-05-27 |
1,863.00 |
1,873.40 |
1,859.80 |
1,865.00 |
0.0M |
| 2022-05-26 |
1,857.90 |
1,859.00 |
1,842.50 |
1,853.90 |
0.1M |
| 2022-05-25 |
1,871.20 |
1,872.70 |
1,845.00 |
1,852.50 |
0.1M |
| 2022-05-24 |
1,858.60 |
1,875.00 |
1,853.90 |
1,871.40 |
0.1M |
| 2022-05-23 |
1,850.90 |
1,870.40 |
1,849.70 |
1,853.90 |
0.1M |
| 2022-05-20 |
1,847.40 |
1,854.00 |
1,837.30 |
1,848.40 |
0.0M |
| 2022-05-19 |
1,821.30 |
1,854.50 |
1,814.90 |
1,847.80 |
0.0M |
| 2022-05-18 |
1,820.20 |
1,829.30 |
1,811.70 |
1,822.40 |
0.0M |
| 2022-05-17 |
1,831.70 |
1,840.90 |
1,817.80 |
1,825.40 |
0.0M |
| 2022-05-16 |
1,816.00 |
1,832.40 |
1,792.00 |
1,820.40 |
0.0M |
| 2022-05-13 |
1,828.10 |
1,834.20 |
1,804.00 |
1,814.80 |
0.0M |
| 2022-05-12 |
1,858.80 |
1,865.80 |
1,827.20 |
1,831.60 |
0.1M |
| 2022-05-11 |
1,844.90 |
1,864.50 |
1,838.00 |
1,861.00 |
0.1M |
| 2022-05-10 |
1,860.30 |
1,871.60 |
1,841.90 |
1,848.40 |
0.1M |
| 2022-05-09 |
1,890.90 |
1,891.80 |
1,858.60 |
1,865.90 |
0.1M |
| 2022-05-06 |
1,884.50 |
1,900.80 |
1,872.40 |
1,890.20 |
0.1M |
| 2022-05-05 |
1,891.30 |
1,917.60 |
1,879.60 |
1,883.00 |
0.0M |
| 2022-05-04 |
1,876.10 |
1,898.80 |
1,868.80 |
1,876.20 |
0.0M |
| 2022-05-03 |
1,870.40 |
1,885.00 |
1,856.70 |
1,877.80 |
0.0M |
| 2022-05-02 |
1,903.10 |
1,907.40 |
1,860.80 |
1,870.60 |
0.0M |
| 2022-04-29 |
1,902.50 |
1,928.20 |
1,900.60 |
1,918.60 |
0.0M |
| 2022-04-28 |
1,893.00 |
1,904.30 |
1,877.80 |
1,898.30 |
0.0M |
| 2022-04-27 |
1,914.00 |
1,914.80 |
1,888.80 |
1,895.60 |
0.0M |
| 2022-04-26 |
1,907.30 |
1,918.70 |
1,904.20 |
1,911.10 |
0.0M |
| 2022-04-25 |
1,937.40 |
1,942.60 |
1,898.80 |
1,903.00 |
0.0M |
| 2022-04-22 |
1,960.00 |
1,964.50 |
1,935.00 |
1,941.40 |
0.0M |
| 2022-04-21 |
1,964.20 |
1,966.20 |
1,944.80 |
1,955.00 |
0.0M |
| 2022-04-20 |
1,959.00 |
1,967.30 |
1,947.80 |
1,962.30 |
0.0M |
| 2022-04-19 |
1,987.80 |
1,991.60 |
1,952.80 |
1,965.80 |
0.0M |
| 2022-04-18 |
1,983.10 |
2,009.50 |
1,981.80 |
1,993.30 |
0.0M |
| 2022-04-14 |
1,988.70 |
1,990.60 |
1,969.60 |
1,981.60 |
0.0M |
| 2022-04-13 |
1,976.60 |
1,992.20 |
1,974.00 |
1,991.50 |
0.0M |
| 2022-04-12 |
1,965.00 |
1,989.10 |
1,960.40 |
1,983.00 |
0.0M |
| 2022-04-11 |
1,957.10 |
1,981.20 |
1,949.90 |
1,955.00 |
0.0M |
| 2022-04-08 |
1,941.40 |
1,958.30 |
1,937.70 |
1,952.20 |
0.0M |
| 2022-04-07 |
1,932.90 |
1,948.00 |
1,930.00 |
1,944.20 |
0.0M |
| 2022-04-06 |
1,933.40 |
1,942.20 |
1,922.30 |
1,929.30 |
0.0M |
| 2022-04-05 |
1,941.50 |
1,954.40 |
1,927.20 |
1,933.50 |
0.0M |
| 2022-04-04 |
1,933.50 |
1,946.10 |
1,924.00 |
1,939.70 |
0.0M |
| 2022-04-01 |
1,947.90 |
1,949.50 |
1,927.10 |
1,929.20 |
0.0M |
| 2022-03-31 |
1,942.50 |
1,960.40 |
1,928.60 |
1,959.50 |
0.0M |
| 2022-03-30 |
1,930.00 |
1,948.30 |
1,925.40 |
1,944.10 |
0.0M |
| 2022-03-29 |
1,927.20 |
1,934.40 |
1,893.20 |
1,918.00 |
0.2M |