| 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 |
| 2022-12-29 |
9.80 |
9.97 |
9.80 |
9.97 |
0.0M |
| 2022-12-28 |
9.57 |
9.70 |
9.56 |
9.70 |
0.0M |
| 2022-12-27 |
9.99 |
10.09 |
9.83 |
9.83 |
0.0M |
| 2022-12-23 |
10.60 |
10.60 |
10.21 |
10.21 |
0.0M |
| 2022-12-22 |
10.57 |
10.70 |
10.41 |
10.70 |
0.0M |
| 2022-12-21 |
10.42 |
10.42 |
10.42 |
10.42 |
0.0M |
| 2022-12-20 |
10.16 |
10.49 |
10.16 |
10.48 |
0.0M |
| 2022-12-19 |
10.50 |
10.50 |
10.23 |
10.23 |
0.0M |
| 2022-12-16 |
10.37 |
10.38 |
10.37 |
10.38 |
0.0M |
| 2022-12-15 |
10.56 |
10.74 |
10.56 |
10.61 |
0.0M |
| 2022-12-14 |
11.07 |
11.07 |
10.80 |
10.80 |
0.0M |
| 2022-12-12 |
10.54 |
10.63 |
10.54 |
10.63 |
0.0M |
| 2022-12-09 |
10.86 |
10.93 |
10.79 |
10.79 |
0.0M |
| 2022-12-08 |
11.16 |
11.16 |
11.16 |
11.16 |
0.0M |
| 2022-12-07 |
10.95 |
11.14 |
10.20 |
11.14 |
0.0M |
| 2022-12-05 |
12.19 |
12.23 |
11.86 |
11.86 |
0.0M |
| 2022-12-01 |
12.08 |
12.10 |
11.72 |
11.92 |
0.0M |
| 2022-11-28 |
11.78 |
11.78 |
11.29 |
11.66 |
0.0M |
| 2022-11-25 |
12.00 |
12.00 |
11.85 |
11.85 |
0.0M |
| 2022-11-24 |
12.15 |
12.15 |
12.01 |
12.01 |
0.0M |
| 2022-11-23 |
12.62 |
12.62 |
12.17 |
12.17 |
0.0M |
| 2022-11-22 |
12.26 |
12.26 |
12.26 |
12.26 |
0.0M |
| 2022-11-21 |
12.34 |
12.34 |
12.34 |
12.34 |
0.0M |
| 2022-11-18 |
12.68 |
12.95 |
12.38 |
12.87 |
0.0M |
| 2022-11-17 |
12.67 |
12.67 |
12.26 |
12.26 |
0.0M |
| 2022-11-15 |
12.58 |
12.64 |
12.57 |
12.62 |
0.0M |
| 2022-11-14 |
12.21 |
12.58 |
12.21 |
12.58 |
0.0M |
| 2022-11-11 |
12.79 |
12.79 |
12.79 |
12.79 |
0.0M |
| 2022-11-10 |
12.40 |
12.52 |
12.40 |
12.51 |
0.0M |
| 2022-11-09 |
12.34 |
12.34 |
12.03 |
12.03 |
0.0M |
| 2022-11-08 |
12.46 |
12.46 |
12.46 |
12.46 |
0.0M |
| 2022-11-07 |
12.47 |
12.47 |
12.26 |
12.26 |
0.0M |
| 2022-11-04 |
11.58 |
12.58 |
11.58 |
12.48 |
0.0M |
| 2022-11-03 |
11.50 |
11.50 |
11.42 |
11.42 |
0.0M |
| 2022-11-02 |
11.68 |
11.68 |
11.50 |
11.50 |
0.0M |
| 2022-11-01 |
11.77 |
11.77 |
11.77 |
11.77 |
0.0M |
| 2022-10-31 |
11.80 |
11.80 |
11.77 |
11.77 |
0.0M |
| 2022-10-28 |
11.68 |
11.69 |
11.67 |
11.68 |
0.0M |
| 2022-10-27 |
11.45 |
11.45 |
11.35 |
11.35 |
0.0M |
| 2022-10-26 |
11.60 |
11.72 |
11.60 |
11.72 |
0.0M |
| 2022-10-25 |
11.23 |
11.38 |
11.23 |
11.38 |
0.0M |
| 2022-10-24 |
11.01 |
11.50 |
11.01 |
11.50 |
0.0M |
| 2022-10-21 |
10.64 |
10.64 |
10.64 |
10.64 |
0.0M |
| 2022-10-20 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2022-10-19 |
11.19 |
11.20 |
11.19 |
11.20 |
0.0M |
| 2022-10-18 |
11.90 |
11.90 |
11.50 |
11.50 |
0.0M |
| 2022-10-17 |
11.22 |
11.22 |
11.22 |
11.22 |
0.0M |
| 2022-10-14 |
11.22 |
11.22 |
11.22 |
11.22 |
0.0M |
| 2022-10-13 |
10.93 |
10.95 |
10.93 |
10.95 |
0.0M |
| 2022-10-12 |
11.20 |
11.21 |
11.07 |
11.07 |
0.0M |
| 2022-10-11 |
11.40 |
11.40 |
11.40 |
11.40 |
0.0M |
| 2022-10-10 |
11.01 |
11.18 |
11.01 |
11.18 |
0.0M |
| 2022-10-07 |
11.55 |
11.55 |
11.55 |
11.55 |
0.0M |
| 2022-10-06 |
11.71 |
11.71 |
11.71 |
11.71 |
0.0M |
| 2022-10-05 |
11.46 |
11.46 |
11.45 |
11.45 |
0.0M |
| 2022-10-04 |
11.26 |
11.26 |
11.09 |
11.09 |
0.0M |
| 2022-10-03 |
10.61 |
10.91 |
10.61 |
10.91 |
0.0M |
| 2022-09-30 |
10.81 |
10.81 |
10.81 |
10.81 |
0.0M |
| 2022-09-29 |
10.57 |
10.57 |
10.57 |
10.57 |
0.0M |
| 2022-09-28 |
10.99 |
11.20 |
10.87 |
10.87 |
0.0M |
| 2022-09-27 |
10.83 |
10.83 |
10.83 |
10.83 |
0.0M |
| 2022-09-26 |
10.69 |
10.69 |
10.69 |
10.69 |
0.0M |
| 2022-09-23 |
10.16 |
10.34 |
10.08 |
10.27 |
0.0M |
| 2022-09-22 |
10.04 |
10.04 |
10.01 |
10.01 |
0.0M |
| 2022-09-21 |
10.60 |
10.60 |
10.60 |
10.60 |
0.0M |
| 2022-09-20 |
10.76 |
10.76 |
10.64 |
10.64 |
0.0M |
| 2022-09-19 |
11.19 |
11.19 |
10.27 |
10.37 |
0.0M |
| 2022-09-16 |
11.04 |
11.15 |
11.04 |
11.15 |
0.0M |
| 2022-09-14 |
11.41 |
11.75 |
11.30 |
11.75 |
0.0M |
| 2022-09-13 |
11.41 |
11.41 |
11.41 |
11.41 |
0.0M |
| 2022-09-12 |
11.38 |
11.69 |
11.30 |
11.69 |
0.0M |
| 2022-09-09 |
11.46 |
11.46 |
11.46 |
11.46 |
0.0M |
| 2022-09-08 |
11.31 |
11.31 |
11.31 |
11.31 |
0.0M |
| 2022-09-07 |
10.64 |
10.91 |
10.64 |
10.91 |
0.0M |
| 2022-09-06 |
11.10 |
11.10 |
10.95 |
10.95 |
0.0M |
| 2022-09-05 |
11.16 |
11.16 |
11.16 |
11.16 |
0.0M |
| 2022-09-02 |
11.79 |
11.79 |
11.45 |
11.45 |
0.0M |
| 2022-09-01 |
11.58 |
11.58 |
11.58 |
11.58 |
0.0M |
| 2022-08-31 |
11.55 |
11.55 |
11.33 |
11.33 |
0.0M |
| 2022-08-30 |
10.88 |
11.19 |
10.86 |
11.15 |
0.0M |
| 2022-08-29 |
11.00 |
11.00 |
11.00 |
11.00 |
0.0M |
| 2022-08-26 |
11.45 |
11.57 |
11.30 |
11.33 |
0.0M |
| 2022-08-25 |
11.73 |
11.73 |
11.73 |
11.73 |
0.0M |
| 2022-08-23 |
11.62 |
11.62 |
11.55 |
11.55 |
0.0M |
| 2022-08-22 |
11.89 |
12.13 |
11.89 |
11.89 |
0.0M |
| 2022-08-19 |
12.11 |
12.11 |
12.06 |
12.06 |
0.0M |
| 2022-08-18 |
12.40 |
12.42 |
12.17 |
12.22 |
0.0M |
| 2022-08-17 |
13.90 |
14.00 |
12.50 |
12.50 |
0.0M |
| 2022-08-16 |
15.41 |
15.42 |
13.85 |
13.85 |
0.0M |
| 2022-08-15 |
15.54 |
15.83 |
15.21 |
15.34 |
0.0M |
| 2022-08-12 |
15.73 |
16.40 |
15.73 |
16.17 |
0.0M |
| 2022-08-11 |
16.06 |
16.75 |
15.84 |
16.29 |
0.0M |
| 2022-08-10 |
15.99 |
16.75 |
15.99 |
16.75 |
0.0M |
| 2022-08-09 |
16.56 |
17.04 |
15.99 |
16.19 |
0.0M |
| 2022-08-08 |
16.80 |
17.04 |
16.00 |
17.04 |
0.0M |
| 2022-08-05 |
15.20 |
16.70 |
14.70 |
16.46 |
0.0M |
| 2022-08-04 |
14.09 |
14.12 |
13.79 |
14.12 |
0.0M |
| 2022-08-03 |
13.49 |
14.06 |
13.49 |
14.06 |
0.0M |
| 2022-08-02 |
13.44 |
13.86 |
13.44 |
13.65 |
0.0M |
| 2022-08-01 |
13.81 |
13.81 |
13.61 |
13.64 |
0.0M |
| 2022-07-29 |
13.96 |
14.03 |
13.81 |
14.03 |
0.0M |
| 2022-07-28 |
14.30 |
14.30 |
13.81 |
14.07 |
0.0M |
| 2022-07-27 |
14.26 |
14.48 |
14.26 |
14.48 |
0.0M |
| 2022-07-26 |
14.50 |
14.66 |
14.50 |
14.62 |
0.0M |
| 2022-07-25 |
14.69 |
14.69 |
14.20 |
14.43 |
0.0M |
| 2022-07-22 |
14.64 |
14.80 |
14.42 |
14.54 |
0.0M |
| 2022-07-21 |
14.28 |
15.00 |
14.28 |
15.00 |
0.0M |
| 2022-07-20 |
14.73 |
15.16 |
14.63 |
14.90 |
0.0M |
| 2022-07-19 |
13.97 |
14.21 |
13.97 |
14.16 |
0.0M |
| 2022-07-18 |
14.50 |
14.63 |
13.92 |
13.92 |
0.0M |
| 2022-07-15 |
13.76 |
14.15 |
13.76 |
14.15 |
0.0M |
| 2022-07-14 |
14.16 |
14.16 |
13.84 |
13.93 |
0.0M |
| 2022-07-13 |
14.70 |
14.80 |
14.20 |
14.44 |
0.0M |
| 2022-07-12 |
13.91 |
14.55 |
13.72 |
14.55 |
0.0M |
| 2022-07-11 |
14.50 |
14.76 |
13.50 |
14.26 |
0.0M |
| 2022-07-08 |
14.11 |
14.62 |
13.71 |
14.62 |
0.0M |
| 2022-07-07 |
14.10 |
14.50 |
14.10 |
14.24 |
0.0M |
| 2022-07-06 |
13.81 |
13.90 |
13.34 |
13.83 |
0.0M |
| 2022-07-05 |
12.20 |
13.56 |
12.20 |
13.56 |
0.0M |
| 2022-07-04 |
12.50 |
12.50 |
12.16 |
12.21 |
0.0M |
| 2022-07-01 |
12.02 |
12.45 |
11.92 |
12.45 |
0.0M |
| 2022-06-30 |
11.95 |
12.01 |
11.79 |
12.01 |
0.0M |
| 2022-06-29 |
12.13 |
12.19 |
12.13 |
12.19 |
0.0M |
| 2022-06-28 |
11.97 |
11.97 |
11.52 |
11.53 |
0.0M |
| 2022-06-27 |
11.50 |
11.97 |
11.50 |
11.97 |
0.0M |
| 2022-06-24 |
11.47 |
11.47 |
11.47 |
11.47 |
0.0M |
| 2022-06-23 |
10.70 |
11.38 |
10.70 |
11.31 |
0.0M |
| 2022-06-22 |
10.21 |
10.21 |
10.15 |
10.15 |
0.0M |
| 2022-06-21 |
9.75 |
10.82 |
9.75 |
10.82 |
0.0M |
| 2022-06-20 |
9.69 |
9.69 |
9.69 |
9.69 |
0.0M |
| 2022-06-17 |
9.73 |
10.00 |
9.69 |
9.79 |
0.0M |
| 2022-06-15 |
9.87 |
10.23 |
9.87 |
10.20 |
0.0M |
| 2022-06-14 |
9.73 |
9.98 |
9.67 |
9.98 |
0.0M |
| 2022-06-13 |
10.49 |
10.49 |
10.04 |
10.12 |
0.0M |
| 2022-06-10 |
10.99 |
10.99 |
10.88 |
10.88 |
0.0M |
| 2022-06-09 |
11.44 |
11.67 |
11.38 |
11.45 |
0.0M |
| 2022-06-08 |
11.98 |
12.14 |
11.67 |
11.67 |
0.0M |
| 2022-06-07 |
10.98 |
12.00 |
10.98 |
11.88 |
0.0M |
| 2022-06-06 |
11.55 |
11.55 |
11.46 |
11.46 |
0.0M |
| 2022-06-02 |
11.02 |
11.28 |
10.85 |
11.28 |
0.0M |
| 2022-06-01 |
11.10 |
11.43 |
11.10 |
11.43 |
0.0M |
| 2022-05-31 |
11.40 |
11.74 |
10.83 |
11.00 |
0.0M |
| 2022-05-30 |
11.45 |
11.74 |
11.45 |
11.50 |
0.0M |
| 2022-05-27 |
10.69 |
11.63 |
10.53 |
11.59 |
0.0M |
| 2022-05-26 |
10.84 |
10.85 |
10.75 |
10.85 |
0.0M |
| 2022-05-25 |
10.40 |
10.99 |
10.38 |
10.99 |
0.0M |
| 2022-05-24 |
10.70 |
10.70 |
10.65 |
10.69 |
0.0M |
| 2022-05-23 |
10.11 |
10.77 |
10.09 |
10.57 |
0.0M |
| 2022-05-20 |
10.46 |
10.74 |
9.91 |
10.04 |
0.0M |
| 2022-05-19 |
9.30 |
10.50 |
9.23 |
10.41 |
0.0M |
| 2022-05-18 |
9.08 |
9.15 |
9.05 |
9.15 |
0.0M |
| 2022-05-17 |
9.62 |
9.62 |
8.75 |
8.90 |
0.0M |
| 2022-05-16 |
9.04 |
9.57 |
8.93 |
9.57 |
0.0M |
| 2022-05-13 |
8.25 |
9.75 |
8.25 |
9.50 |
0.0M |
| 2022-05-12 |
6.97 |
7.61 |
6.95 |
7.54 |
0.0M |
| 2022-05-11 |
7.70 |
7.70 |
7.13 |
7.13 |
0.0M |
| 2022-05-10 |
7.68 |
7.89 |
7.68 |
7.89 |
0.0M |
| 2022-05-09 |
8.56 |
8.56 |
7.85 |
7.87 |
0.0M |
| 2022-05-06 |
8.15 |
8.78 |
7.96 |
8.56 |
0.0M |
| 2022-05-05 |
8.90 |
9.00 |
8.21 |
8.21 |
0.0M |
| 2022-05-04 |
8.58 |
8.76 |
8.24 |
8.64 |
0.0M |
| 2022-05-03 |
8.73 |
8.75 |
8.57 |
8.57 |
0.0M |
| 2022-05-02 |
8.28 |
8.58 |
8.28 |
8.58 |
0.0M |
| 2022-04-29 |
8.55 |
8.63 |
8.49 |
8.61 |
0.0M |
| 2022-04-28 |
8.87 |
9.29 |
8.61 |
8.74 |
0.0M |
| 2022-04-27 |
8.79 |
8.91 |
8.50 |
8.90 |
0.0M |
| 2022-04-26 |
9.13 |
9.14 |
8.85 |
8.86 |
0.0M |
| 2022-04-25 |
8.64 |
9.06 |
8.30 |
9.06 |
0.0M |
| 2022-04-22 |
9.16 |
9.16 |
8.78 |
8.83 |
0.0M |
| 2022-04-21 |
9.14 |
9.49 |
9.04 |
9.04 |
0.0M |
| 2022-04-20 |
9.30 |
9.33 |
9.14 |
9.29 |
0.0M |
| 2022-04-19 |
9.37 |
9.54 |
9.34 |
9.50 |
0.0M |