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 |
2021-12-29 |
42.29 |
43.23 |
41.85 |
41.85 |
0.0M |
2021-12-28 |
42.80 |
42.80 |
42.42 |
42.70 |
0.0M |
2021-12-27 |
42.28 |
42.28 |
42.28 |
42.28 |
0.0M |
2021-12-23 |
41.94 |
41.94 |
41.40 |
41.66 |
0.0M |
2021-12-22 |
41.24 |
41.24 |
41.24 |
41.24 |
0.0M |
2021-12-21 |
40.69 |
40.87 |
40.69 |
40.87 |
0.0M |
2021-12-20 |
40.28 |
40.47 |
40.28 |
40.47 |
0.0M |
2021-12-16 |
41.50 |
42.22 |
40.92 |
40.92 |
0.0M |
2021-12-14 |
41.00 |
41.00 |
41.00 |
41.00 |
0.0M |
2021-12-13 |
42.13 |
42.13 |
41.70 |
41.70 |
0.0M |
2021-12-09 |
42.67 |
42.67 |
42.58 |
42.58 |
0.0M |
2021-12-08 |
42.52 |
42.52 |
42.52 |
42.52 |
0.0M |
2021-12-07 |
42.16 |
42.16 |
42.16 |
42.16 |
0.0M |
2021-12-06 |
41.80 |
42.06 |
41.13 |
42.03 |
0.0M |
2021-12-03 |
41.65 |
41.65 |
41.65 |
41.65 |
0.0M |
2021-12-01 |
42.00 |
42.39 |
41.81 |
41.81 |
0.0M |
2021-11-30 |
42.50 |
42.50 |
41.81 |
41.81 |
0.0M |
2021-11-29 |
43.22 |
43.22 |
43.22 |
43.22 |
0.0M |
2021-11-26 |
43.15 |
43.80 |
42.61 |
42.61 |
0.0M |
2021-11-25 |
44.85 |
44.85 |
44.85 |
44.85 |
0.0M |
2021-11-23 |
44.55 |
44.55 |
44.55 |
44.55 |
0.0M |
2021-11-18 |
45.78 |
45.78 |
45.71 |
45.71 |
0.0M |
2021-11-17 |
46.23 |
46.23 |
46.23 |
46.23 |
0.0M |
2021-11-16 |
45.60 |
45.60 |
45.60 |
45.60 |
0.0M |
2021-11-15 |
45.06 |
45.06 |
45.06 |
45.06 |
0.0M |
2021-11-12 |
44.47 |
44.47 |
44.47 |
44.47 |
0.0M |
2021-11-09 |
45.29 |
45.29 |
44.95 |
45.19 |
0.0M |
2021-11-08 |
44.47 |
45.00 |
44.47 |
45.00 |
0.0M |
2021-11-05 |
45.00 |
45.00 |
44.34 |
44.34 |
0.0M |
2021-11-04 |
44.22 |
44.22 |
44.22 |
44.22 |
0.0M |
2021-11-02 |
43.65 |
43.65 |
43.65 |
43.65 |
0.0M |
2021-10-29 |
42.75 |
43.47 |
42.75 |
43.47 |
0.0M |
2021-10-28 |
43.25 |
43.25 |
42.78 |
42.78 |
0.0M |
2021-10-27 |
42.82 |
42.82 |
42.81 |
42.81 |
0.0M |
2021-10-26 |
43.08 |
43.08 |
43.08 |
43.08 |
0.0M |
2021-10-25 |
42.85 |
42.85 |
42.85 |
42.85 |
0.0M |
2021-10-22 |
42.94 |
43.20 |
42.94 |
43.20 |
0.0M |
2021-10-21 |
42.74 |
42.74 |
42.74 |
42.74 |
0.0M |
2021-10-20 |
42.65 |
43.24 |
42.65 |
43.24 |
0.0M |
2021-10-19 |
43.27 |
43.27 |
43.27 |
43.27 |
0.0M |
2021-10-15 |
42.99 |
42.99 |
42.99 |
42.99 |
0.0M |
2021-10-14 |
42.58 |
43.32 |
42.58 |
43.32 |
0.0M |
2021-10-13 |
41.65 |
41.65 |
41.65 |
41.65 |
0.0M |
2021-10-12 |
42.42 |
42.42 |
42.42 |
42.42 |
0.0M |
2021-10-11 |
42.78 |
42.78 |
42.78 |
42.78 |
0.0M |
2021-10-07 |
42.65 |
42.65 |
42.65 |
42.65 |
0.0M |
2021-10-04 |
42.59 |
42.59 |
41.25 |
41.25 |
0.0M |
2021-10-01 |
41.77 |
41.96 |
41.57 |
41.96 |
0.0M |
2021-09-30 |
42.79 |
42.79 |
42.79 |
42.79 |
0.0M |
2021-09-29 |
42.30 |
42.30 |
42.30 |
42.30 |
0.0M |
2021-09-27 |
44.11 |
44.11 |
43.73 |
43.73 |
0.0M |
2021-09-24 |
44.00 |
44.00 |
44.00 |
44.00 |
0.0M |
2021-09-17 |
44.91 |
44.91 |
43.53 |
43.53 |
0.0M |
2021-09-15 |
44.28 |
44.28 |
44.28 |
44.28 |
0.0M |
2021-09-14 |
44.54 |
44.54 |
44.54 |
44.54 |
0.0M |
2021-09-13 |
45.44 |
45.44 |
44.41 |
44.41 |
0.0M |
2021-09-09 |
45.37 |
45.99 |
45.07 |
45.99 |
0.0M |
2021-09-06 |
45.91 |
46.58 |
45.91 |
46.58 |
0.0M |
2021-09-02 |
46.50 |
46.50 |
46.38 |
46.38 |
0.0M |
2021-09-01 |
46.29 |
46.29 |
46.18 |
46.18 |
0.0M |
2021-08-31 |
46.57 |
46.64 |
46.45 |
46.45 |
0.0M |
2021-08-30 |
45.72 |
46.45 |
45.59 |
46.45 |
0.0M |
2021-08-27 |
46.12 |
46.13 |
46.10 |
46.10 |
0.0M |
2021-08-26 |
46.21 |
46.21 |
45.95 |
45.95 |
0.0M |
2021-08-25 |
46.03 |
46.03 |
46.03 |
46.03 |
0.0M |
2021-08-24 |
45.99 |
45.99 |
45.96 |
45.96 |
0.0M |
2021-08-23 |
45.55 |
45.55 |
45.55 |
45.55 |
0.0M |
2021-08-20 |
44.93 |
44.93 |
44.93 |
44.93 |
0.0M |
2021-08-19 |
45.00 |
45.00 |
45.00 |
45.00 |
0.0M |
2021-08-18 |
45.66 |
45.66 |
45.66 |
45.66 |
0.0M |
2021-08-17 |
45.02 |
45.02 |
45.02 |
45.02 |
0.0M |
2021-08-16 |
44.88 |
45.40 |
44.88 |
45.34 |
0.0M |
2021-08-13 |
45.23 |
45.25 |
44.81 |
45.25 |
0.0M |
2021-08-12 |
45.16 |
45.16 |
45.14 |
45.14 |
0.0M |
2021-08-11 |
44.75 |
44.75 |
44.75 |
44.75 |
0.0M |
2021-08-09 |
44.19 |
44.19 |
44.19 |
44.19 |
0.0M |
2021-08-06 |
44.94 |
44.94 |
44.94 |
44.94 |
0.0M |
2021-08-05 |
43.97 |
44.15 |
43.97 |
44.15 |
0.0M |
2021-08-04 |
43.15 |
43.80 |
43.15 |
43.73 |
0.0M |
2021-08-03 |
43.57 |
43.57 |
43.19 |
43.49 |
0.0M |
2021-07-30 |
43.01 |
43.01 |
43.01 |
43.01 |
0.0M |
2021-07-28 |
44.03 |
44.03 |
43.57 |
43.57 |
0.0M |
2021-07-27 |
42.70 |
43.58 |
42.70 |
43.58 |
0.0M |
2021-07-26 |
43.50 |
43.50 |
43.50 |
43.50 |
0.0M |
2021-07-23 |
43.50 |
43.50 |
43.50 |
43.50 |
0.0M |
2021-07-20 |
42.42 |
42.42 |
42.42 |
42.42 |
0.0M |
2021-07-19 |
41.99 |
41.99 |
41.67 |
41.67 |
0.0M |
2021-07-14 |
42.45 |
43.00 |
42.45 |
42.70 |
0.0M |
2021-07-12 |
42.86 |
42.86 |
42.86 |
42.86 |
0.0M |
2021-07-09 |
43.01 |
43.01 |
43.01 |
43.01 |
0.0M |
2021-07-07 |
42.97 |
42.97 |
42.97 |
42.97 |
0.0M |
2021-07-06 |
43.55 |
43.55 |
43.31 |
43.31 |
0.0M |
2021-07-05 |
43.75 |
43.75 |
43.74 |
43.74 |
0.0M |
2021-07-02 |
43.25 |
43.66 |
43.24 |
43.64 |
0.0M |
2021-07-01 |
42.65 |
43.34 |
42.22 |
43.34 |
0.0M |
2021-06-30 |
42.15 |
42.70 |
42.05 |
42.69 |
0.0M |
2021-06-29 |
43.14 |
43.14 |
43.14 |
43.14 |
0.0M |
2021-06-28 |
43.30 |
43.30 |
43.24 |
43.24 |
0.0M |
2021-06-25 |
42.45 |
42.45 |
42.45 |
42.45 |
0.0M |
2021-06-23 |
42.06 |
42.27 |
42.06 |
42.27 |
0.0M |
2021-06-22 |
42.00 |
42.00 |
42.00 |
42.00 |
0.0M |
2021-06-21 |
41.70 |
42.00 |
41.69 |
42.00 |
0.0M |
2021-06-18 |
42.00 |
42.00 |
41.63 |
41.63 |
0.0M |
2021-06-17 |
42.44 |
42.44 |
42.44 |
42.44 |
0.0M |
2021-06-16 |
41.77 |
41.77 |
41.32 |
41.32 |
0.0M |
2021-06-15 |
40.77 |
41.28 |
39.98 |
41.28 |
0.0M |
2021-06-14 |
41.40 |
41.44 |
41.40 |
41.44 |
0.0M |
2021-06-11 |
40.99 |
41.00 |
40.50 |
41.00 |
0.0M |
2021-06-09 |
40.50 |
40.50 |
40.50 |
40.50 |
0.0M |
2021-06-08 |
39.84 |
40.25 |
39.84 |
39.94 |
0.0M |
2021-06-07 |
39.98 |
39.98 |
39.82 |
39.82 |
0.0M |
2021-06-04 |
39.01 |
39.01 |
39.01 |
39.01 |
0.0M |
2021-06-02 |
39.13 |
39.13 |
39.13 |
39.13 |
0.0M |
2021-05-31 |
38.81 |
38.87 |
38.20 |
38.36 |
0.0M |
2021-05-27 |
38.53 |
38.53 |
38.41 |
38.41 |
0.0M |
2021-05-26 |
38.04 |
38.04 |
38.04 |
38.04 |
0.0M |
2021-05-25 |
37.28 |
37.28 |
37.28 |
37.28 |
0.0M |
2021-05-24 |
37.43 |
37.43 |
37.43 |
37.43 |
0.0M |
2021-05-21 |
37.70 |
37.70 |
37.70 |
37.70 |
0.0M |
2021-05-20 |
37.88 |
37.88 |
37.88 |
37.88 |
0.0M |
2021-05-19 |
37.20 |
37.20 |
37.20 |
37.20 |
0.0M |
2021-05-14 |
37.49 |
37.49 |
37.49 |
37.49 |
0.0M |
2021-05-13 |
37.47 |
37.47 |
37.47 |
37.47 |
0.0M |
2021-05-12 |
37.57 |
38.08 |
37.49 |
38.08 |
0.0M |
2021-05-11 |
38.82 |
38.82 |
37.79 |
37.79 |
0.0M |
2021-05-10 |
40.15 |
40.29 |
39.15 |
39.15 |
0.0M |
2021-05-07 |
38.34 |
39.03 |
38.34 |
39.03 |
0.0M |
2021-05-06 |
39.22 |
39.22 |
38.36 |
38.36 |
0.0M |
2021-05-05 |
39.18 |
39.92 |
38.80 |
38.80 |
0.0M |
2021-05-04 |
39.21 |
39.22 |
39.21 |
39.22 |
0.0M |
2021-05-03 |
38.98 |
39.38 |
38.98 |
39.38 |
0.0M |
2021-04-30 |
39.05 |
39.05 |
39.05 |
39.05 |
0.0M |
2021-04-29 |
39.51 |
39.51 |
39.51 |
39.51 |
0.0M |
2021-04-28 |
39.39 |
39.41 |
39.39 |
39.41 |
0.0M |
2021-04-27 |
39.73 |
39.73 |
39.73 |
39.73 |
0.0M |
2021-04-26 |
39.13 |
39.24 |
39.13 |
39.24 |
0.0M |
2021-04-23 |
40.19 |
40.26 |
39.49 |
39.51 |
0.0M |
2021-04-21 |
40.92 |
40.92 |
40.85 |
40.85 |
0.0M |
2021-04-20 |
40.46 |
40.79 |
40.46 |
40.79 |
0.0M |
2021-04-19 |
41.12 |
41.12 |
40.99 |
40.99 |
0.0M |
2021-04-15 |
41.15 |
41.82 |
41.15 |
41.51 |
0.0M |
2021-04-14 |
41.39 |
41.39 |
41.39 |
41.39 |
0.0M |
2021-04-13 |
41.36 |
41.40 |
41.36 |
41.40 |
0.0M |
2021-04-12 |
41.49 |
41.72 |
41.46 |
41.46 |
0.0M |
2021-04-09 |
41.54 |
41.54 |
41.54 |
41.54 |
0.0M |
2021-04-08 |
40.80 |
41.32 |
40.80 |
41.32 |
0.0M |
2021-04-07 |
40.87 |
41.56 |
40.87 |
41.56 |
0.0M |
2021-04-06 |
41.74 |
41.82 |
41.00 |
41.00 |
0.0M |
2021-04-01 |
40.90 |
40.90 |
40.90 |
40.90 |
0.0M |
2021-03-31 |
40.63 |
40.63 |
40.63 |
40.63 |
0.0M |
2021-03-30 |
41.03 |
41.03 |
40.99 |
40.99 |
0.0M |
2021-03-26 |
40.35 |
40.35 |
40.35 |
40.35 |
0.0M |
2021-03-25 |
40.52 |
40.52 |
40.09 |
40.09 |
0.0M |
2021-03-24 |
41.80 |
41.85 |
40.50 |
40.63 |
0.0M |
2021-03-23 |
41.43 |
41.43 |
41.42 |
41.42 |
0.0M |
2021-03-22 |
41.62 |
41.62 |
41.38 |
41.38 |
0.0M |
2021-03-19 |
41.34 |
41.56 |
41.23 |
41.56 |
0.0M |
2021-03-17 |
41.10 |
41.40 |
41.10 |
41.30 |
0.0M |
2021-03-16 |
40.49 |
41.40 |
40.49 |
41.20 |
0.0M |
2021-03-15 |
39.48 |
40.80 |
39.45 |
40.80 |
0.0M |
2021-03-12 |
39.70 |
40.03 |
39.54 |
40.03 |
0.0M |
2021-03-11 |
39.48 |
40.11 |
39.48 |
40.10 |
0.0M |
2021-03-10 |
39.49 |
39.49 |
38.85 |
39.49 |
0.0M |
2021-03-09 |
39.09 |
39.35 |
39.09 |
39.35 |
0.0M |
2021-03-08 |
37.80 |
38.29 |
37.75 |
38.29 |
0.0M |
2021-03-05 |
37.53 |
38.18 |
36.72 |
37.95 |
0.0M |
2021-03-04 |
36.97 |
37.71 |
36.77 |
37.63 |
0.0M |
2021-03-03 |
37.92 |
37.95 |
37.65 |
37.65 |
0.0M |
2021-03-02 |
38.38 |
38.38 |
37.60 |
37.67 |
0.0M |
2021-03-01 |
37.03 |
38.03 |
37.00 |
38.03 |
0.0M |
2021-02-26 |
36.63 |
37.43 |
36.63 |
37.43 |
0.0M |
2021-02-25 |
37.74 |
37.74 |
37.26 |
37.28 |
0.0M |
2021-02-23 |
37.20 |
37.20 |
36.83 |
36.90 |
0.0M |
2021-02-22 |
38.80 |
38.80 |
37.35 |
37.59 |
0.0M |
2021-02-19 |
38.92 |
38.92 |
38.20 |
38.28 |
0.0M |
2021-02-18 |
38.47 |
38.65 |
38.28 |
38.65 |
0.0M |
2021-02-17 |
39.52 |
39.62 |
38.60 |
38.82 |
0.0M |
2021-02-16 |
39.87 |
39.87 |
39.00 |
39.23 |
0.0M |
2021-02-15 |
39.81 |
39.92 |
39.31 |
39.31 |
0.0M |
2021-02-12 |
39.00 |
39.57 |
39.00 |
39.40 |
0.0M |
2021-02-11 |
40.82 |
40.82 |
39.84 |
40.00 |
0.0M |
2021-02-10 |
41.05 |
41.05 |
40.69 |
40.69 |
0.0M |
2021-02-09 |
40.35 |
41.08 |
40.25 |
40.66 |
0.0M |
2021-02-08 |
41.02 |
41.09 |
40.25 |
40.67 |
0.0M |
2021-02-05 |
40.50 |
41.30 |
40.00 |
40.97 |
0.0M |
2021-02-04 |
39.31 |
39.62 |
39.31 |
39.62 |
0.0M |
2021-02-03 |
39.00 |
39.25 |
38.45 |
39.25 |
0.0M |
2021-02-02 |
37.92 |
39.06 |
37.92 |
38.70 |
0.0M |
2021-02-01 |
37.45 |
38.18 |
37.38 |
38.18 |
0.0M |
2021-01-29 |
38.34 |
38.34 |
36.83 |
36.85 |
0.0M |
2021-01-28 |
38.41 |
38.52 |
37.51 |
38.52 |
0.0M |
2021-01-27 |
38.01 |
38.01 |
37.84 |
38.00 |
0.0M |
2021-01-26 |
38.01 |
38.15 |
38.01 |
38.13 |
0.0M |
2021-01-25 |
38.97 |
39.17 |
38.23 |
38.28 |
0.0M |
2021-01-22 |
37.98 |
38.57 |
37.98 |
38.57 |
0.0M |
2021-01-21 |
39.00 |
39.00 |
38.59 |
38.59 |
0.0M |
2021-01-20 |
38.98 |
39.37 |
38.88 |
39.37 |
0.0M |
2021-01-19 |
38.53 |
38.55 |
37.74 |
38.20 |
0.0M |
2021-01-18 |
38.62 |
38.66 |
37.88 |
38.38 |
0.0M |
2021-01-15 |
38.40 |
38.72 |
37.92 |
38.15 |
0.0M |
2021-01-14 |
37.68 |
38.50 |
36.94 |
38.27 |
0.0M |
2021-01-13 |
36.74 |
37.29 |
36.41 |
37.29 |
0.0M |
2021-01-12 |
37.03 |
37.33 |
36.20 |
36.48 |
0.0M |
2021-01-11 |
36.90 |
37.17 |
36.24 |
36.26 |
0.0M |
2021-01-08 |
36.98 |
37.01 |
36.45 |
36.66 |
0.0M |
2021-01-07 |
36.31 |
37.08 |
36.27 |
36.65 |
0.0M |
2021-01-06 |
37.30 |
37.30 |
36.50 |
36.50 |
0.0M |
2021-01-05 |
36.72 |
37.40 |
36.70 |
37.05 |
0.0M |
2021-01-04 |
37.63 |
37.69 |
36.80 |
36.91 |
0.0M |