| 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 |
| 2023-09-08 |
3,243.00 |
3,243.00 |
3,226.46 |
3,286.79 |
0.0M |
| 2023-09-07 |
3,330.00 |
3,330.00 |
3,330.00 |
3,330.00 |
0.0M |
| 2023-09-06 |
3,400.00 |
3,400.00 |
3,400.00 |
3,330.00 |
0.0M |
| 2023-09-05 |
3,423.00 |
3,423.00 |
3,423.00 |
3,423.00 |
0.0M |
| 2023-09-04 |
3,423.00 |
3,423.00 |
3,423.00 |
3,423.00 |
0.0M |
| 2023-09-01 |
3,423.00 |
3,423.00 |
3,423.00 |
3,423.00 |
0.0M |
| 2023-08-31 |
3,380.00 |
3,380.00 |
3,380.00 |
3,380.00 |
0.0M |
| 2023-08-30 |
3,329.80 |
3,329.80 |
3,329.80 |
3,329.80 |
0.0M |
| 2023-08-29 |
3,320.00 |
3,320.00 |
3,320.00 |
3,337.00 |
0.0M |
| 2023-08-28 |
3,218.00 |
3,218.00 |
3,218.00 |
3,218.00 |
0.0M |
| 2023-08-25 |
3,218.00 |
3,218.00 |
3,218.00 |
3,218.00 |
0.0M |
| 2023-08-24 |
3,218.00 |
3,218.00 |
3,218.00 |
3,218.00 |
0.0M |
| 2023-08-23 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-22 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-21 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-18 |
3,100.00 |
3,100.00 |
3,100.00 |
3,127.00 |
0.0M |
| 2023-08-17 |
3,145.00 |
3,145.00 |
3,145.00 |
3,145.00 |
0.0M |
| 2023-08-16 |
3,145.00 |
3,145.00 |
3,145.00 |
3,145.00 |
0.0M |
| 2023-08-15 |
3,143.00 |
3,143.00 |
3,139.74 |
3,143.00 |
0.0M |
| 2023-08-14 |
3,160.00 |
3,160.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2023-08-11 |
3,214.00 |
3,214.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-10 |
3,214.00 |
3,258.00 |
3,214.00 |
3,214.00 |
0.0M |
| 2023-08-09 |
3,330.00 |
3,380.00 |
3,330.00 |
3,331.00 |
0.0M |
| 2023-08-08 |
3,326.50 |
3,326.50 |
3,326.50 |
3,326.50 |
0.0M |
| 2023-08-07 |
3,357.00 |
3,357.00 |
3,357.00 |
3,335.00 |
0.0M |
| 2023-08-04 |
3,419.00 |
3,511.00 |
3,415.00 |
3,527.49 |
0.0M |
| 2023-08-03 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-08-02 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-08-01 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-07-31 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-07-28 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-07-27 |
3,595.00 |
3,595.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-07-26 |
3,538.68 |
3,538.68 |
3,538.68 |
3,595.00 |
0.0M |
| 2023-07-25 |
3,604.00 |
3,604.00 |
3,604.00 |
3,595.00 |
0.0M |
| 2023-07-24 |
3,550.00 |
3,550.00 |
3,528.00 |
3,528.00 |
0.0M |
| 2023-07-21 |
3,700.00 |
3,700.00 |
3,597.92 |
3,700.00 |
0.0M |
| 2023-07-20 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-07-19 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-07-18 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-07-17 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-07-14 |
4,184.78 |
4,184.78 |
4,184.78 |
4,000.00 |
0.0M |
| 2023-07-13 |
4,145.00 |
4,145.00 |
4,145.00 |
4,145.00 |
0.0M |
| 2023-07-12 |
4,145.00 |
4,145.00 |
4,145.00 |
4,145.00 |
0.0M |
| 2023-07-11 |
4,050.00 |
4,050.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2023-07-10 |
4,050.00 |
4,050.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2023-07-07 |
4,094.00 |
4,094.00 |
4,094.00 |
4,050.00 |
0.0M |
| 2023-07-06 |
3,907.00 |
3,907.00 |
3,907.00 |
3,907.00 |
0.0M |
| 2023-07-05 |
3,907.00 |
3,907.00 |
3,907.00 |
3,907.00 |
0.0M |
| 2023-07-04 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-07-03 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-30 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-29 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-28 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-27 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-26 |
3,837.00 |
3,837.00 |
3,837.00 |
3,837.00 |
0.0M |
| 2023-06-23 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-22 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-21 |
3,940.40 |
3,940.40 |
3,940.40 |
3,900.00 |
0.0M |
| 2023-06-20 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-19 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-16 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-15 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-14 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-13 |
3,926.00 |
3,926.00 |
3,926.00 |
3,926.00 |
0.0M |
| 2023-06-12 |
3,790.00 |
3,790.00 |
3,790.00 |
3,895.00 |
0.0M |
| 2023-06-09 |
3,850.00 |
3,850.00 |
3,850.00 |
3,895.00 |
0.0M |
| 2023-06-08 |
3,802.50 |
3,802.50 |
3,802.50 |
3,802.50 |
0.0M |
| 2023-06-07 |
3,802.50 |
3,802.50 |
3,802.50 |
3,802.50 |
0.0M |
| 2023-06-06 |
3,443.00 |
3,561.00 |
3,443.00 |
3,720.00 |
0.0M |
| 2023-06-05 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2023-06-02 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2023-06-01 |
3,397.83 |
3,440.00 |
3,397.83 |
3,440.00 |
0.0M |
| 2023-05-31 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-30 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-29 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-26 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-25 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-24 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-23 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-22 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-19 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-18 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-17 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-16 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-15 |
3,504.00 |
3,504.00 |
3,504.00 |
3,504.00 |
0.0M |
| 2023-05-12 |
3,504.00 |
3,504.00 |
3,504.00 |
3,504.00 |
0.0M |
| 2023-05-11 |
3,504.00 |
3,504.00 |
3,504.00 |
3,504.00 |
0.0M |
| 2023-05-10 |
3,327.71 |
3,327.71 |
3,327.71 |
3,327.71 |
0.0M |
| 2023-05-09 |
3,156.20 |
3,156.20 |
3,156.20 |
3,156.20 |
0.0M |
| 2023-05-08 |
3,305.00 |
3,305.00 |
3,305.00 |
3,156.20 |
0.0M |
| 2023-05-05 |
3,156.20 |
3,156.20 |
3,156.20 |
3,156.20 |
0.0M |
| 2023-05-04 |
3,156.20 |
3,156.20 |
3,156.20 |
3,156.20 |
0.0M |
| 2023-05-03 |
3,156.20 |
3,156.20 |
3,156.20 |
3,156.20 |
0.0M |
| 2023-05-02 |
3,252.62 |
3,252.62 |
3,252.62 |
3,252.62 |
0.0M |
| 2023-04-28 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-04-27 |
3,383.75 |
3,383.75 |
3,383.75 |
3,228.00 |
0.0M |
| 2023-04-26 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-04-25 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-04-24 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-04-21 |
3,213.00 |
3,213.00 |
3,149.00 |
3,149.00 |
0.0M |
| 2023-04-20 |
3,539.00 |
3,539.00 |
3,539.00 |
3,539.00 |
0.0M |
| 2023-04-19 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-04-18 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-04-17 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-04-14 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0M |
| 2023-04-13 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0M |
| 2023-04-12 |
3,710.00 |
3,710.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2023-04-11 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2023-04-10 |
3,594.00 |
3,594.00 |
3,594.00 |
3,700.00 |
0.0M |
| 2023-04-05 |
3,605.00 |
3,605.00 |
3,605.00 |
3,590.00 |
0.0M |
| 2023-04-04 |
3,831.56 |
3,831.56 |
3,831.56 |
3,831.56 |
0.0M |
| 2023-04-03 |
3,966.31 |
3,966.31 |
3,966.31 |
3,966.31 |
0.0M |
| 2023-03-31 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-03-30 |
4,050.00 |
4,050.00 |
4,050.00 |
4,057.00 |
0.0M |
| 2023-03-29 |
4,041.00 |
4,041.00 |
4,041.00 |
4,041.00 |
0.0M |
| 2023-03-28 |
4,017.00 |
4,017.00 |
4,017.00 |
4,017.00 |
0.0M |
| 2023-03-27 |
4,096.99 |
4,096.99 |
4,096.99 |
4,096.99 |
0.0M |
| 2023-03-24 |
4,000.00 |
4,000.00 |
4,000.00 |
4,096.99 |
0.0M |
| 2023-03-23 |
4,110.00 |
4,110.00 |
4,110.00 |
4,003.55 |
0.0M |
| 2023-03-22 |
3,950.00 |
3,950.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2023-03-21 |
3,950.00 |
3,950.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2023-03-17 |
4,000.00 |
4,000.00 |
3,966.86 |
3,950.00 |
0.0M |
| 2023-03-16 |
4,000.00 |
4,009.00 |
4,000.00 |
4,009.00 |
0.0M |
| 2023-03-15 |
4,123.44 |
4,123.44 |
4,123.44 |
4,085.00 |
0.0M |
| 2023-03-14 |
4,163.00 |
4,163.00 |
4,163.00 |
4,163.00 |
0.0M |
| 2023-03-13 |
4,163.00 |
4,163.00 |
4,163.00 |
4,163.00 |
0.0M |
| 2023-03-10 |
4,170.00 |
4,170.00 |
4,170.00 |
4,320.00 |
0.0M |
| 2023-03-09 |
4,320.00 |
4,320.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2023-03-08 |
4,625.00 |
4,625.00 |
4,625.00 |
4,625.00 |
0.0M |
| 2023-03-07 |
4,625.00 |
4,625.00 |
4,625.00 |
4,625.00 |
0.0M |
| 2023-03-06 |
4,625.00 |
4,625.00 |
4,625.00 |
4,625.00 |
0.0M |
| 2023-03-03 |
4,631.00 |
4,631.00 |
4,631.00 |
4,644.00 |
0.0M |
| 2023-03-02 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-03-01 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-02-28 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-02-27 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-02-24 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-02-23 |
4,578.00 |
4,578.00 |
4,578.00 |
4,578.00 |
0.0M |
| 2023-02-22 |
4,530.00 |
4,530.00 |
4,530.00 |
4,520.00 |
0.0M |
| 2023-02-21 |
4,591.51 |
4,591.51 |
4,500.00 |
4,470.00 |
0.0M |
| 2023-02-20 |
4,800.00 |
4,800.00 |
4,800.00 |
4,800.00 |
0.0M |
| 2023-02-17 |
4,785.00 |
4,785.00 |
4,785.00 |
4,800.00 |
0.0M |
| 2023-02-16 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-15 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-14 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-13 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-10 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-09 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-08 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-07 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-03 |
5,400.00 |
5,400.00 |
5,400.00 |
5,400.00 |
0.0M |
| 2023-02-02 |
5,400.00 |
5,400.00 |
5,400.00 |
5,400.00 |
0.0M |
| 2023-02-01 |
5,202.91 |
5,202.91 |
5,202.91 |
5,202.91 |
0.0M |
| 2023-01-31 |
5,132.00 |
5,132.00 |
5,132.00 |
5,132.00 |
0.0M |
| 2023-01-30 |
5,132.00 |
5,132.00 |
5,132.00 |
5,132.00 |
0.0M |
| 2023-01-27 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-26 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-25 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-24 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-23 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2023-01-20 |
4,666.00 |
4,682.00 |
4,666.00 |
4,682.00 |
0.0M |
| 2023-01-19 |
4,540.00 |
4,540.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2023-01-18 |
4,620.00 |
4,620.00 |
4,620.00 |
4,620.00 |
0.0M |
| 2023-01-17 |
4,555.00 |
4,555.00 |
4,555.00 |
4,555.00 |
0.0M |
| 2023-01-16 |
4,495.00 |
4,495.00 |
4,495.00 |
4,495.00 |
0.0M |
| 2023-01-13 |
4,495.00 |
4,495.00 |
4,495.00 |
4,495.00 |
0.0M |
| 2023-01-12 |
4,495.00 |
4,495.00 |
4,495.00 |
4,495.00 |
0.0M |
| 2023-01-11 |
4,495.00 |
4,495.00 |
4,495.00 |
4,495.00 |
0.0M |
| 2023-01-10 |
4,255.00 |
4,255.00 |
4,255.00 |
4,255.00 |
0.0M |
| 2023-01-09 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2023-01-06 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2023-01-05 |
4,271.00 |
4,271.00 |
4,271.00 |
4,271.00 |
0.0M |
| 2023-01-04 |
4,271.00 |
4,271.00 |
4,271.00 |
4,271.00 |
0.0M |
| 2023-01-03 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2023-01-02 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |