| 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 |
| 2021-12-30 |
2,804.00 |
2,804.00 |
2,724.66 |
2,796.00 |
0.0M |
| 2021-12-29 |
2,787.00 |
2,787.00 |
2,787.00 |
2,787.00 |
0.0M |
| 2021-12-28 |
2,758.00 |
2,758.00 |
2,758.00 |
2,758.00 |
0.0M |
| 2021-12-27 |
2,756.86 |
2,756.86 |
2,756.86 |
2,756.86 |
0.0M |
| 2021-12-23 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2021-12-22 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2021-12-20 |
2,708.94 |
2,708.94 |
2,708.94 |
2,708.94 |
0.0M |
| 2021-12-17 |
2,705.00 |
2,711.00 |
2,700.00 |
2,710.00 |
0.0M |
| 2021-12-16 |
2,800.00 |
2,800.00 |
2,730.01 |
2,730.01 |
0.0M |
| 2021-12-15 |
2,746.39 |
2,754.65 |
2,746.39 |
2,746.39 |
0.0M |
| 2021-12-13 |
2,652.62 |
2,652.62 |
2,652.62 |
2,652.62 |
0.0M |
| 2021-12-07 |
2,570.00 |
2,570.00 |
2,550.01 |
2,550.01 |
0.0M |
| 2021-12-06 |
2,565.00 |
2,575.00 |
2,525.01 |
2,575.00 |
0.0M |
| 2021-12-03 |
2,510.00 |
2,510.00 |
2,510.00 |
2,510.00 |
0.0M |
| 2021-12-02 |
2,481.00 |
2,581.00 |
2,481.00 |
2,547.19 |
0.0M |
| 2021-12-01 |
2,494.81 |
2,534.39 |
2,494.81 |
2,534.39 |
0.0M |
| 2021-11-29 |
2,550.00 |
2,585.59 |
2,540.00 |
2,540.00 |
0.0M |
| 2021-11-26 |
2,544.00 |
2,544.00 |
2,520.00 |
2,520.00 |
0.0M |
| 2021-11-24 |
2,541.40 |
2,541.40 |
2,540.00 |
2,540.00 |
0.0M |
| 2021-11-23 |
2,500.00 |
2,531.00 |
2,484.58 |
2,531.00 |
0.0M |
| 2021-11-22 |
2,449.00 |
2,449.00 |
2,449.00 |
2,449.00 |
0.0M |
| 2021-11-19 |
2,425.00 |
2,427.34 |
2,425.00 |
2,427.34 |
0.0M |
| 2021-11-18 |
2,427.00 |
2,445.00 |
2,427.00 |
2,445.00 |
0.0M |
| 2021-11-17 |
2,427.00 |
2,427.00 |
2,427.00 |
2,427.00 |
0.0M |
| 2021-11-12 |
2,402.00 |
2,402.00 |
2,402.00 |
2,402.00 |
0.0M |
| 2021-11-11 |
2,402.00 |
2,402.00 |
2,402.00 |
2,402.00 |
0.0M |
| 2021-11-10 |
2,377.51 |
2,399.99 |
2,377.51 |
2,399.99 |
0.0M |
| 2021-11-09 |
2,364.00 |
2,364.00 |
2,364.00 |
2,364.00 |
0.0M |
| 2021-11-08 |
2,360.00 |
2,364.00 |
2,360.00 |
2,364.00 |
0.0M |
| 2021-11-05 |
2,381.34 |
2,381.34 |
2,381.34 |
2,381.34 |
0.0M |
| 2021-11-04 |
2,410.20 |
2,410.20 |
2,350.01 |
2,400.00 |
0.0M |
| 2021-11-03 |
2,400.00 |
2,435.00 |
2,400.00 |
2,435.00 |
0.0M |
| 2021-11-01 |
2,352.06 |
2,395.00 |
2,352.06 |
2,395.00 |
0.0M |
| 2021-10-29 |
2,318.00 |
2,356.00 |
2,318.00 |
2,350.21 |
0.0M |
| 2021-10-28 |
2,225.00 |
2,230.00 |
2,225.00 |
2,230.00 |
0.0M |
| 2021-10-27 |
2,189.90 |
2,189.90 |
2,189.90 |
2,189.90 |
0.0M |
| 2021-10-26 |
2,282.00 |
2,282.00 |
2,282.00 |
2,282.00 |
0.0M |
| 2021-10-25 |
2,194.68 |
2,194.68 |
2,194.68 |
2,194.68 |
0.0M |
| 2021-10-22 |
2,259.97 |
2,259.97 |
2,194.00 |
2,194.68 |
0.0M |
| 2021-10-20 |
2,195.00 |
2,240.00 |
2,193.44 |
2,193.44 |
0.0M |
| 2021-10-19 |
2,180.00 |
2,180.00 |
2,180.00 |
2,180.00 |
0.0M |
| 2021-10-15 |
2,220.52 |
2,220.52 |
2,220.52 |
2,220.52 |
0.0M |
| 2021-10-14 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2021-10-13 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2021-10-12 |
2,270.00 |
2,270.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2021-10-11 |
2,281.61 |
2,281.61 |
2,281.61 |
2,281.61 |
0.0M |
| 2021-10-08 |
2,304.99 |
2,319.98 |
2,300.00 |
2,319.98 |
0.0M |
| 2021-10-07 |
2,240.00 |
2,305.00 |
2,240.00 |
2,280.01 |
0.0M |
| 2021-10-06 |
2,179.38 |
2,240.00 |
2,179.38 |
2,239.61 |
0.0M |
| 2021-10-05 |
2,266.00 |
2,266.00 |
2,256.00 |
2,256.00 |
0.0M |
| 2021-10-04 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2021-10-01 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2021-09-29 |
2,226.00 |
2,250.00 |
2,223.00 |
2,235.00 |
0.0M |
| 2021-09-28 |
2,170.80 |
2,170.80 |
2,170.80 |
2,170.80 |
0.0M |
| 2021-09-27 |
2,160.00 |
2,185.00 |
2,160.00 |
2,170.80 |
0.0M |
| 2021-09-24 |
2,155.00 |
2,155.00 |
2,155.00 |
2,155.00 |
0.0M |
| 2021-09-23 |
2,150.00 |
2,170.70 |
2,150.00 |
2,158.63 |
0.0M |
| 2021-09-22 |
2,156.00 |
2,156.00 |
2,132.00 |
2,132.00 |
0.0M |
| 2021-09-21 |
2,151.30 |
2,156.00 |
2,151.30 |
2,156.00 |
0.0M |
| 2021-09-20 |
2,250.00 |
2,250.00 |
2,115.61 |
2,115.61 |
0.0M |
| 2021-09-17 |
2,150.00 |
2,160.00 |
2,150.00 |
2,152.60 |
0.0M |
| 2021-09-15 |
2,154.00 |
2,154.01 |
2,154.00 |
2,154.00 |
0.0M |
| 2021-09-14 |
2,138.00 |
2,150.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2021-09-13 |
2,145.00 |
2,145.00 |
2,125.00 |
2,138.00 |
0.0M |
| 2021-09-10 |
2,140.00 |
2,140.00 |
2,127.00 |
2,127.00 |
0.0M |
| 2021-09-09 |
2,165.00 |
2,165.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2021-09-08 |
2,177.00 |
2,177.00 |
2,170.00 |
2,175.00 |
0.0M |
| 2021-09-07 |
2,200.00 |
2,200.00 |
2,150.00 |
2,165.00 |
0.0M |
| 2021-09-03 |
2,245.01 |
2,245.01 |
2,215.50 |
2,230.17 |
0.0M |
| 2021-09-02 |
2,240.00 |
2,244.01 |
2,230.00 |
2,230.00 |
0.0M |
| 2021-09-01 |
2,430.19 |
2,430.19 |
2,140.00 |
2,231.55 |
0.0M |
| 2021-08-31 |
2,417.00 |
2,430.19 |
2,417.00 |
2,430.19 |
0.0M |
| 2021-08-30 |
2,400.00 |
2,430.00 |
2,400.00 |
2,420.00 |
0.0M |
| 2021-08-27 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2021-08-26 |
2,445.00 |
2,445.00 |
2,445.00 |
2,445.00 |
0.0M |
| 2021-08-25 |
2,440.00 |
2,460.00 |
2,440.00 |
2,460.00 |
0.0M |
| 2021-08-24 |
2,409.00 |
2,416.00 |
2,397.95 |
2,397.95 |
0.0M |
| 2021-08-20 |
2,435.00 |
2,435.00 |
2,422.37 |
2,422.37 |
0.0M |
| 2021-08-19 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2021-08-17 |
2,368.44 |
2,378.00 |
2,368.44 |
2,378.00 |
0.0M |
| 2021-08-16 |
2,330.00 |
2,350.00 |
2,330.00 |
2,350.00 |
0.0M |
| 2021-08-13 |
2,315.00 |
2,316.70 |
2,314.00 |
2,314.00 |
0.0M |
| 2021-08-09 |
2,302.00 |
2,307.75 |
2,277.11 |
2,277.11 |
0.0M |
| 2021-08-05 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2021-08-04 |
2,347.00 |
2,347.00 |
2,296.00 |
2,296.00 |
0.0M |
| 2021-08-03 |
2,288.38 |
2,288.38 |
2,288.38 |
2,288.38 |
0.0M |
| 2021-07-30 |
2,310.00 |
2,310.01 |
2,310.00 |
2,310.01 |
0.0M |
| 2021-07-29 |
2,340.01 |
2,363.00 |
2,340.01 |
2,361.00 |
0.0M |
| 2021-07-28 |
2,360.00 |
2,360.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2021-07-26 |
2,360.00 |
2,362.00 |
2,359.00 |
2,362.00 |
0.0M |
| 2021-07-23 |
2,369.00 |
2,373.00 |
2,369.00 |
2,373.00 |
0.0M |
| 2021-07-19 |
2,306.00 |
2,310.00 |
2,306.00 |
2,310.00 |
0.0M |
| 2021-07-16 |
2,344.00 |
2,344.00 |
2,344.00 |
2,344.00 |
0.0M |
| 2021-07-13 |
2,364.00 |
2,366.00 |
2,364.00 |
2,366.00 |
0.0M |
| 2021-07-12 |
2,330.00 |
2,334.00 |
2,330.00 |
2,334.00 |
0.0M |
| 2021-07-09 |
2,320.00 |
2,320.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2021-07-08 |
2,315.00 |
2,315.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2021-07-07 |
2,301.20 |
2,325.00 |
2,301.20 |
2,325.00 |
0.0M |
| 2021-07-06 |
2,415.00 |
2,415.00 |
2,290.00 |
2,324.99 |
0.0M |
| 2021-07-05 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2021-07-02 |
2,287.00 |
2,290.00 |
2,287.00 |
2,290.00 |
0.0M |
| 2021-07-01 |
2,255.00 |
2,283.00 |
2,255.00 |
2,283.00 |
0.0M |
| 2021-06-30 |
2,207.21 |
2,243.56 |
2,207.21 |
2,243.56 |
0.0M |
| 2021-06-29 |
2,205.01 |
2,205.01 |
2,205.01 |
2,205.01 |
0.0M |
| 2021-06-28 |
2,290.00 |
2,290.00 |
2,225.00 |
2,242.00 |
0.0M |
| 2021-06-25 |
2,234.05 |
2,334.00 |
2,233.00 |
2,233.00 |
0.0M |
| 2021-06-23 |
2,328.00 |
2,328.00 |
2,310.00 |
2,314.00 |
0.0M |
| 2021-06-22 |
2,343.84 |
2,343.84 |
2,343.84 |
2,343.84 |
0.0M |
| 2021-06-18 |
2,270.00 |
2,387.59 |
2,270.00 |
2,339.70 |
0.0M |
| 2021-06-17 |
2,346.95 |
2,350.00 |
2,346.95 |
2,350.00 |
0.0M |
| 2021-06-16 |
2,320.00 |
2,320.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2021-06-14 |
2,279.03 |
2,296.74 |
2,279.03 |
2,296.74 |
0.0M |
| 2021-06-11 |
2,295.00 |
2,295.00 |
2,295.00 |
2,295.00 |
0.0M |
| 2021-06-09 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.0M |
| 2021-06-07 |
2,270.00 |
2,270.00 |
2,246.00 |
2,246.00 |
0.0M |
| 2021-06-03 |
2,252.68 |
2,268.00 |
2,252.68 |
2,268.00 |
0.0M |
| 2021-06-01 |
2,260.00 |
2,264.00 |
2,250.00 |
2,264.00 |
0.0M |
| 2021-05-28 |
2,267.86 |
2,267.86 |
2,260.00 |
2,260.00 |
0.0M |
| 2021-05-26 |
2,265.06 |
2,280.00 |
2,240.01 |
2,275.50 |
0.0M |
| 2021-05-24 |
2,325.00 |
2,325.00 |
2,325.00 |
2,325.00 |
0.0M |
| 2021-05-20 |
2,333.00 |
2,333.00 |
2,324.70 |
2,333.00 |
0.0M |
| 2021-05-18 |
2,303.17 |
2,314.99 |
2,303.17 |
2,314.99 |
0.0M |
| 2021-05-17 |
2,317.01 |
2,317.01 |
2,317.01 |
2,317.01 |
0.0M |
| 2021-05-14 |
2,319.84 |
2,320.00 |
2,319.84 |
2,320.00 |
0.0M |
| 2021-05-13 |
2,325.03 |
2,325.03 |
2,325.03 |
2,325.03 |
0.0M |
| 2021-05-12 |
2,300.00 |
2,325.00 |
2,300.00 |
2,325.00 |
0.0M |
| 2021-05-11 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.0M |
| 2021-05-10 |
2,306.01 |
2,325.00 |
2,306.01 |
2,320.00 |
0.0M |
| 2021-05-07 |
2,315.00 |
2,315.00 |
2,311.21 |
2,311.21 |
0.0M |
| 2021-05-06 |
2,317.35 |
2,332.00 |
2,301.00 |
2,332.00 |
0.0M |
| 2021-05-05 |
2,303.00 |
2,350.00 |
2,303.00 |
2,342.52 |
0.0M |
| 2021-05-04 |
2,320.00 |
2,335.00 |
2,302.00 |
2,303.43 |
0.0M |
| 2021-05-03 |
2,297.00 |
2,350.38 |
2,297.00 |
2,350.00 |
0.0M |
| 2021-04-30 |
2,222.03 |
2,259.81 |
2,222.03 |
2,259.81 |
0.0M |
| 2021-04-29 |
2,201.01 |
2,230.00 |
2,201.01 |
2,222.95 |
0.0M |
| 2021-04-28 |
2,241.00 |
2,246.22 |
2,227.00 |
2,233.70 |
0.0M |
| 2021-04-27 |
2,239.00 |
2,239.00 |
2,239.00 |
2,239.00 |
0.0M |
| 2021-04-26 |
2,212.10 |
2,222.68 |
2,212.00 |
2,222.68 |
0.0M |
| 2021-04-22 |
2,198.00 |
2,243.99 |
2,198.00 |
2,210.00 |
0.0M |
| 2021-04-21 |
2,158.00 |
2,158.00 |
2,158.00 |
2,158.00 |
0.0M |
| 2021-04-16 |
2,158.00 |
2,158.00 |
2,158.00 |
2,158.00 |
0.0M |
| 2021-04-15 |
2,131.69 |
2,131.69 |
2,131.69 |
2,131.69 |
0.0M |
| 2021-04-14 |
2,141.25 |
2,172.35 |
2,121.00 |
2,121.00 |
0.0M |
| 2021-04-13 |
2,170.00 |
2,175.42 |
2,151.01 |
2,152.01 |
0.0M |
| 2021-04-12 |
2,160.00 |
2,184.99 |
2,160.00 |
2,184.99 |
0.0M |
| 2021-04-09 |
2,140.00 |
2,160.00 |
2,140.00 |
2,160.00 |
0.0M |
| 2021-04-08 |
2,146.00 |
2,146.00 |
2,146.00 |
2,146.00 |
0.0M |
| 2021-04-07 |
2,140.00 |
2,140.00 |
2,134.00 |
2,134.00 |
0.0M |
| 2021-04-06 |
2,165.00 |
2,165.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2021-04-05 |
2,212.00 |
2,212.00 |
2,150.00 |
2,160.00 |
0.0M |
| 2021-03-31 |
2,214.00 |
2,223.00 |
2,214.00 |
2,223.00 |
0.0M |
| 2021-03-30 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2021-03-25 |
2,137.03 |
2,137.03 |
2,130.00 |
2,130.00 |
0.0M |
| 2021-03-24 |
2,149.00 |
2,155.00 |
2,149.00 |
2,155.00 |
0.0M |
| 2021-03-23 |
2,170.00 |
2,177.00 |
2,090.00 |
2,177.00 |
0.0M |
| 2021-03-22 |
2,157.50 |
2,200.00 |
2,157.50 |
2,176.00 |
0.0M |
| 2021-03-19 |
2,200.00 |
2,200.00 |
2,125.09 |
2,133.75 |
0.0M |
| 2021-03-18 |
2,139.00 |
2,145.00 |
2,124.00 |
2,129.00 |
0.0M |
| 2021-03-17 |
2,285.10 |
2,285.10 |
2,139.00 |
2,139.00 |
0.0M |
| 2021-03-16 |
2,275.00 |
2,275.00 |
2,275.00 |
2,275.00 |
0.0M |
| 2021-03-12 |
2,250.00 |
2,250.00 |
2,242.00 |
2,242.00 |
0.0M |
| 2021-03-11 |
2,240.00 |
2,245.00 |
2,240.00 |
2,241.00 |
0.0M |
| 2021-03-09 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2021-03-08 |
2,322.97 |
2,322.97 |
2,295.00 |
2,309.99 |
0.0M |
| 2021-03-05 |
2,221.00 |
2,268.39 |
2,215.00 |
2,268.39 |
0.0M |
| 2021-03-04 |
2,218.79 |
2,234.00 |
2,215.00 |
2,221.00 |
0.0M |
| 2021-03-03 |
2,218.78 |
2,218.78 |
2,218.78 |
2,218.78 |
0.0M |
| 2021-03-02 |
2,235.01 |
2,245.00 |
2,230.00 |
2,230.00 |
0.0M |
| 2021-03-01 |
2,243.00 |
2,268.39 |
2,237.42 |
2,240.01 |
0.0M |
| 2021-02-26 |
2,238.50 |
2,261.53 |
2,220.10 |
2,261.53 |
0.0M |
| 2021-02-25 |
2,250.00 |
2,259.98 |
2,222.01 |
2,240.60 |
0.0M |
| 2021-02-24 |
2,195.00 |
2,230.00 |
2,190.00 |
2,200.01 |
0.0M |
| 2021-02-23 |
2,215.00 |
2,215.00 |
2,178.01 |
2,198.99 |
0.0M |
| 2021-02-22 |
2,180.00 |
2,215.00 |
2,178.01 |
2,215.00 |
0.0M |
| 2021-02-19 |
2,156.89 |
2,165.00 |
2,155.00 |
2,165.00 |
0.0M |
| 2021-02-18 |
2,157.00 |
2,180.98 |
2,155.00 |
2,175.00 |
0.0M |
| 2021-02-17 |
2,150.00 |
2,158.00 |
2,150.00 |
2,158.00 |
0.0M |
| 2021-02-16 |
2,096.00 |
2,135.62 |
2,096.00 |
2,135.62 |
0.0M |
| 2021-02-12 |
2,100.00 |
2,100.00 |
2,078.00 |
2,078.00 |
0.0M |
| 2021-02-11 |
2,090.05 |
2,120.00 |
2,055.00 |
2,059.66 |
0.0M |
| 2021-02-10 |
2,108.00 |
2,108.00 |
2,080.01 |
2,090.00 |
0.0M |
| 2021-02-09 |
2,130.00 |
2,130.00 |
2,111.00 |
2,111.00 |
0.0M |
| 2021-02-08 |
2,161.00 |
2,161.00 |
2,100.00 |
2,140.00 |
0.0M |
| 2021-02-05 |
2,220.00 |
2,220.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2021-02-04 |
2,198.00 |
2,220.00 |
2,198.00 |
2,220.00 |
0.0M |
| 2021-02-03 |
2,100.00 |
2,220.00 |
2,100.00 |
2,220.00 |
0.0M |
| 2021-02-02 |
2,094.50 |
2,095.00 |
2,093.00 |
2,093.00 |
0.0M |
| 2021-01-29 |
2,085.00 |
2,095.42 |
2,085.00 |
2,095.42 |
0.0M |
| 2021-01-28 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2021-01-27 |
2,105.00 |
2,113.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2021-01-26 |
2,140.00 |
2,230.00 |
2,140.00 |
2,190.00 |
0.0M |
| 2021-01-25 |
2,227.00 |
2,227.00 |
2,227.00 |
2,227.00 |
0.0M |
| 2021-01-22 |
2,196.18 |
2,210.00 |
2,196.18 |
2,210.00 |
0.0M |
| 2021-01-21 |
2,202.00 |
2,202.00 |
2,192.00 |
2,192.00 |
0.0M |
| 2021-01-20 |
2,202.70 |
2,202.70 |
2,202.70 |
2,202.70 |
0.0M |
| 2021-01-15 |
2,220.00 |
2,220.00 |
2,199.00 |
2,199.00 |
0.0M |
| 2021-01-14 |
2,220.00 |
2,220.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2021-01-13 |
2,200.00 |
2,240.00 |
2,200.00 |
2,240.00 |
0.0M |
| 2021-01-12 |
2,198.99 |
2,224.99 |
2,180.00 |
2,180.00 |
0.0M |
| 2021-01-11 |
2,190.00 |
2,198.99 |
2,190.00 |
2,198.99 |
0.0M |
| 2021-01-08 |
2,130.00 |
2,140.00 |
2,125.01 |
2,140.00 |
0.0M |
| 2021-01-07 |
2,119.00 |
2,140.00 |
2,119.00 |
2,140.00 |
0.0M |
| 2021-01-06 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2021-01-05 |
2,200.00 |
2,200.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2021-01-04 |
2,099.00 |
2,099.00 |
2,099.00 |
2,099.00 |
0.0M |