| 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 |
3,212.99 |
3,212.99 |
3,212.99 |
3,212.99 |
0.0M |
| 2022-12-27 |
3,167.27 |
3,167.27 |
3,165.44 |
3,165.44 |
0.0M |
| 2022-12-22 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2022-12-21 |
3,195.00 |
3,195.00 |
3,179.00 |
3,179.00 |
0.0M |
| 2022-12-20 |
3,183.00 |
3,183.00 |
3,180.11 |
3,180.11 |
0.0M |
| 2022-12-16 |
3,200.00 |
3,210.76 |
3,200.00 |
3,210.76 |
0.0M |
| 2022-12-14 |
3,252.00 |
3,252.00 |
3,252.00 |
3,252.00 |
0.0M |
| 2022-12-13 |
3,239.45 |
3,239.45 |
3,239.45 |
3,239.45 |
0.0M |
| 2022-12-08 |
3,250.74 |
3,250.74 |
3,250.74 |
3,250.74 |
0.0M |
| 2022-12-07 |
3,233.10 |
3,238.31 |
3,233.10 |
3,238.31 |
0.0M |
| 2022-12-05 |
3,233.11 |
3,233.11 |
3,233.11 |
3,233.11 |
0.0M |
| 2022-12-01 |
3,126.31 |
3,126.31 |
3,068.58 |
3,068.58 |
0.0M |
| 2022-11-28 |
3,038.11 |
3,051.61 |
3,038.11 |
3,051.61 |
0.0M |
| 2022-11-25 |
3,099.00 |
3,099.00 |
3,013.41 |
3,013.41 |
0.0M |
| 2022-11-23 |
3,025.01 |
3,025.01 |
3,025.01 |
3,025.01 |
0.0M |
| 2022-11-22 |
3,106.89 |
3,106.89 |
3,106.89 |
3,106.89 |
0.0M |
| 2022-11-18 |
2,968.98 |
2,968.98 |
2,968.98 |
2,968.98 |
0.0M |
| 2022-11-17 |
2,930.15 |
2,968.98 |
2,930.15 |
2,968.98 |
0.0M |
| 2022-11-16 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2022-11-10 |
2,886.33 |
2,899.45 |
2,886.33 |
2,899.45 |
0.0M |
| 2022-11-09 |
2,915.63 |
2,915.63 |
2,897.00 |
2,897.00 |
0.0M |
| 2022-11-08 |
2,915.00 |
2,915.00 |
2,915.00 |
2,915.00 |
0.0M |
| 2022-11-04 |
2,816.98 |
2,816.98 |
2,816.98 |
2,816.98 |
0.0M |
| 2022-11-03 |
2,845.03 |
2,845.03 |
2,845.03 |
2,845.03 |
0.0M |
| 2022-11-01 |
2,906.60 |
2,906.60 |
2,906.60 |
2,906.60 |
0.0M |
| 2022-10-31 |
2,881.44 |
2,890.01 |
2,881.44 |
2,890.01 |
0.0M |
| 2022-10-28 |
2,900.01 |
2,924.00 |
2,900.01 |
2,921.24 |
0.0M |
| 2022-10-27 |
3,037.53 |
3,037.53 |
3,037.53 |
3,037.53 |
0.0M |
| 2022-10-26 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-10-25 |
2,987.50 |
2,987.50 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-10-19 |
2,872.17 |
2,872.17 |
2,872.17 |
2,872.17 |
0.0M |
| 2022-10-18 |
2,887.29 |
2,887.29 |
2,879.00 |
2,879.00 |
0.0M |
| 2022-10-17 |
2,884.00 |
2,890.00 |
2,884.00 |
2,890.00 |
0.0M |
| 2022-10-14 |
2,879.50 |
2,879.50 |
2,879.50 |
2,879.50 |
0.0M |
| 2022-10-13 |
2,844.37 |
2,860.00 |
2,844.37 |
2,855.00 |
0.0M |
| 2022-10-11 |
2,850.64 |
2,850.64 |
2,834.00 |
2,834.00 |
0.0M |
| 2022-10-07 |
2,757.21 |
2,757.21 |
2,757.21 |
2,757.21 |
0.0M |
| 2022-10-06 |
2,831.19 |
2,831.19 |
2,818.00 |
2,818.00 |
0.0M |
| 2022-10-05 |
2,840.00 |
2,840.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2022-10-04 |
2,820.00 |
2,839.92 |
2,820.00 |
2,831.34 |
0.0M |
| 2022-10-03 |
2,698.00 |
2,779.00 |
2,698.00 |
2,779.00 |
0.0M |
| 2022-09-30 |
2,739.16 |
2,752.00 |
2,735.82 |
2,735.82 |
0.0M |
| 2022-09-29 |
2,865.11 |
2,865.11 |
2,865.11 |
2,865.11 |
0.0M |
| 2022-09-28 |
2,906.00 |
2,920.41 |
2,906.00 |
2,920.41 |
0.0M |
| 2022-09-22 |
2,838.97 |
2,867.11 |
2,831.36 |
2,866.00 |
0.0M |
| 2022-09-20 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2022-09-19 |
2,850.00 |
2,850.00 |
2,838.22 |
2,838.22 |
0.0M |
| 2022-09-15 |
2,818.00 |
2,860.00 |
2,818.00 |
2,860.00 |
0.0M |
| 2022-09-13 |
2,820.00 |
2,830.00 |
2,815.85 |
2,815.85 |
0.0M |
| 2022-09-12 |
2,815.00 |
2,820.00 |
2,815.00 |
2,820.00 |
0.0M |
| 2022-09-09 |
2,819.00 |
2,823.51 |
2,819.00 |
2,823.51 |
0.0M |
| 2022-09-08 |
2,789.53 |
2,793.11 |
2,789.00 |
2,789.00 |
0.0M |
| 2022-09-02 |
2,733.97 |
2,733.97 |
2,733.97 |
2,733.97 |
0.0M |
| 2022-09-01 |
2,722.00 |
2,789.13 |
2,722.00 |
2,789.13 |
0.0M |
| 2022-08-31 |
2,708.04 |
2,708.04 |
2,708.04 |
2,708.04 |
0.0M |
| 2022-08-30 |
2,730.11 |
2,747.00 |
2,727.00 |
2,729.00 |
0.0M |
| 2022-08-29 |
2,723.02 |
2,723.02 |
2,723.02 |
2,723.02 |
0.0M |
| 2022-08-26 |
2,751.00 |
2,751.00 |
2,743.31 |
2,743.31 |
0.0M |
| 2022-08-25 |
2,779.00 |
2,779.00 |
2,779.00 |
2,779.00 |
0.0M |
| 2022-08-23 |
2,785.57 |
2,785.57 |
2,785.57 |
2,785.57 |
0.0M |
| 2022-08-19 |
2,873.00 |
2,873.00 |
2,856.00 |
2,856.00 |
0.0M |
| 2022-08-18 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2022-08-17 |
2,835.17 |
2,850.00 |
2,795.00 |
2,795.00 |
0.0M |
| 2022-08-16 |
2,838.37 |
2,838.37 |
2,830.13 |
2,830.13 |
0.0M |
| 2022-08-15 |
2,815.00 |
2,817.28 |
2,815.00 |
2,817.28 |
0.0M |
| 2022-08-12 |
2,807.40 |
2,860.19 |
2,807.40 |
2,860.19 |
0.0M |
| 2022-08-11 |
2,831.78 |
2,831.78 |
2,831.78 |
2,831.78 |
0.0M |
| 2022-08-10 |
2,825.00 |
2,837.49 |
2,780.54 |
2,810.00 |
0.0M |
| 2022-08-08 |
2,825.00 |
2,836.00 |
2,796.00 |
2,825.00 |
0.0M |
| 2022-08-05 |
2,815.01 |
2,838.00 |
2,815.01 |
2,825.00 |
0.0M |
| 2022-08-04 |
2,881.05 |
2,881.05 |
2,835.00 |
2,835.00 |
0.0M |
| 2022-08-03 |
2,971.00 |
2,971.00 |
2,920.72 |
2,920.72 |
0.0M |
| 2022-08-02 |
2,915.00 |
2,921.50 |
2,915.00 |
2,920.94 |
0.0M |
| 2022-08-01 |
2,845.00 |
2,845.00 |
2,845.00 |
2,845.00 |
0.0M |
| 2022-07-29 |
3,085.00 |
3,085.00 |
2,848.00 |
2,902.54 |
0.0M |
| 2022-07-28 |
3,070.00 |
3,070.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2022-07-27 |
3,075.00 |
3,075.00 |
3,067.12 |
3,070.00 |
0.0M |
| 2022-07-26 |
3,093.46 |
3,094.67 |
3,093.46 |
3,094.67 |
0.0M |
| 2022-07-22 |
3,048.55 |
3,060.00 |
3,048.55 |
3,060.00 |
0.0M |
| 2022-07-21 |
3,037.00 |
3,037.00 |
3,037.00 |
3,037.00 |
0.0M |
| 2022-07-20 |
3,060.00 |
3,060.00 |
3,060.00 |
3,060.00 |
0.0M |
| 2022-07-19 |
3,060.00 |
3,060.00 |
3,060.00 |
3,060.00 |
0.0M |
| 2022-07-18 |
3,080.00 |
3,124.79 |
3,080.00 |
3,124.79 |
0.0M |
| 2022-07-15 |
3,142.46 |
3,142.46 |
3,142.46 |
3,142.46 |
0.0M |
| 2022-07-14 |
3,170.00 |
3,170.00 |
3,136.07 |
3,138.93 |
0.0M |
| 2022-07-12 |
3,188.00 |
3,188.00 |
3,182.47 |
3,182.47 |
0.0M |
| 2022-07-08 |
3,145.00 |
3,145.00 |
3,100.01 |
3,100.01 |
0.0M |
| 2022-07-07 |
3,112.19 |
3,124.99 |
3,075.00 |
3,075.00 |
0.0M |
| 2022-07-06 |
3,161.00 |
3,170.00 |
3,161.00 |
3,170.00 |
0.0M |
| 2022-07-05 |
3,037.81 |
3,037.81 |
3,037.81 |
3,037.81 |
0.0M |
| 2022-07-01 |
3,094.20 |
3,095.71 |
3,094.20 |
3,095.71 |
0.0M |
| 2022-06-30 |
3,077.41 |
3,077.41 |
3,077.41 |
3,077.41 |
0.0M |
| 2022-06-29 |
3,145.00 |
3,150.00 |
3,145.00 |
3,150.00 |
0.0M |
| 2022-06-28 |
3,060.22 |
3,060.22 |
3,060.22 |
3,060.22 |
0.0M |
| 2022-06-24 |
3,025.87 |
3,025.87 |
3,025.87 |
3,025.87 |
0.0M |
| 2022-06-23 |
2,988.00 |
2,988.00 |
2,988.00 |
2,988.00 |
0.0M |
| 2022-06-21 |
2,893.00 |
2,893.00 |
2,893.00 |
2,893.00 |
0.0M |
| 2022-06-17 |
2,819.50 |
2,819.50 |
2,819.50 |
2,819.50 |
0.0M |
| 2022-06-16 |
2,809.00 |
2,809.00 |
2,799.00 |
2,799.00 |
0.0M |
| 2022-06-15 |
2,768.01 |
2,810.00 |
2,768.01 |
2,810.00 |
0.0M |
| 2022-06-14 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2022-06-13 |
2,877.00 |
2,877.00 |
2,827.00 |
2,827.00 |
0.0M |
| 2022-06-10 |
2,871.92 |
2,871.92 |
2,871.92 |
2,871.92 |
0.0M |
| 2022-06-08 |
2,926.00 |
2,926.00 |
2,851.29 |
2,851.29 |
0.0M |
| 2022-06-07 |
2,880.25 |
2,905.01 |
2,880.25 |
2,905.01 |
0.0M |
| 2022-06-03 |
2,839.61 |
2,896.62 |
2,839.61 |
2,896.62 |
0.0M |
| 2022-06-02 |
2,790.01 |
2,790.01 |
2,790.01 |
2,790.01 |
0.0M |
| 2022-06-01 |
2,870.00 |
2,870.00 |
2,861.00 |
2,861.00 |
0.0M |
| 2022-05-31 |
2,904.00 |
2,904.00 |
2,904.00 |
2,904.00 |
0.0M |
| 2022-05-27 |
2,911.00 |
2,928.08 |
2,911.00 |
2,928.08 |
0.0M |
| 2022-05-26 |
2,979.00 |
2,979.00 |
2,979.00 |
2,979.00 |
0.0M |
| 2022-05-25 |
2,962.51 |
2,962.51 |
2,962.51 |
2,962.51 |
0.0M |
| 2022-05-24 |
2,945.00 |
2,945.00 |
2,914.01 |
2,914.01 |
0.0M |
| 2022-05-23 |
2,982.98 |
2,985.00 |
2,971.00 |
2,971.00 |
0.0M |
| 2022-05-20 |
2,982.98 |
2,982.98 |
2,982.98 |
2,982.98 |
0.0M |
| 2022-05-19 |
3,005.00 |
3,020.02 |
3,005.00 |
3,020.02 |
0.0M |
| 2022-05-18 |
3,068.00 |
3,068.00 |
2,989.56 |
3,060.08 |
0.0M |
| 2022-05-17 |
3,150.00 |
3,150.00 |
3,068.27 |
3,068.27 |
0.0M |
| 2022-05-12 |
3,070.00 |
3,081.56 |
3,070.00 |
3,081.56 |
0.0M |
| 2022-05-10 |
3,124.07 |
3,124.07 |
3,098.00 |
3,100.00 |
0.0M |
| 2022-05-06 |
2,968.37 |
3,064.95 |
2,968.37 |
3,064.95 |
0.0M |
| 2022-05-05 |
3,093.93 |
3,093.93 |
3,093.93 |
3,093.93 |
0.0M |
| 2022-05-04 |
3,010.00 |
3,027.10 |
3,010.00 |
3,027.10 |
0.0M |
| 2022-05-02 |
2,992.35 |
3,000.00 |
2,992.10 |
2,992.10 |
0.0M |
| 2022-04-29 |
2,887.00 |
2,974.01 |
2,887.00 |
2,974.01 |
0.0M |
| 2022-04-28 |
3,195.75 |
3,263.89 |
3,182.50 |
3,263.89 |
0.0M |
| 2022-04-27 |
3,289.48 |
3,289.48 |
3,289.48 |
3,289.48 |
0.0M |
| 2022-04-26 |
3,140.00 |
3,207.00 |
3,140.00 |
3,190.00 |
0.0M |
| 2022-04-25 |
3,105.00 |
3,141.00 |
3,105.00 |
3,141.00 |
0.0M |
| 2022-04-22 |
3,199.99 |
3,199.99 |
3,144.00 |
3,198.99 |
0.0M |
| 2022-04-21 |
3,141.89 |
3,218.00 |
3,141.89 |
3,195.00 |
0.0M |
| 2022-04-20 |
3,120.00 |
3,156.00 |
3,105.01 |
3,141.89 |
0.0M |
| 2022-04-19 |
3,120.00 |
3,120.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2022-04-18 |
3,162.42 |
3,211.59 |
3,146.68 |
3,211.59 |
0.0M |
| 2022-04-13 |
3,150.00 |
3,150.00 |
3,138.00 |
3,138.00 |
0.0M |
| 2022-04-12 |
3,355.00 |
3,355.00 |
3,340.00 |
3,343.00 |
0.0M |
| 2022-04-08 |
3,511.00 |
3,511.00 |
3,506.40 |
3,507.00 |
0.0M |
| 2022-04-05 |
3,280.00 |
3,280.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2022-04-04 |
3,250.00 |
3,250.00 |
3,231.63 |
3,212.00 |
0.0M |
| 2022-04-01 |
3,196.00 |
3,196.00 |
3,196.00 |
3,196.00 |
0.0M |
| 2022-03-31 |
3,327.99 |
3,327.99 |
3,327.99 |
3,327.99 |
0.0M |
| 2022-03-29 |
3,230.00 |
3,230.01 |
3,225.00 |
3,229.85 |
0.0M |
| 2022-03-25 |
3,302.39 |
3,302.39 |
3,200.00 |
3,229.02 |
0.0M |
| 2022-03-24 |
3,276.79 |
3,276.79 |
3,174.41 |
3,174.41 |
0.0M |
| 2022-03-23 |
3,214.00 |
3,214.00 |
3,205.00 |
3,205.00 |
0.0M |
| 2022-03-22 |
3,214.00 |
3,214.00 |
3,214.00 |
3,214.00 |
0.0M |
| 2022-03-18 |
3,225.00 |
3,226.00 |
3,225.00 |
3,226.00 |
0.0M |
| 2022-03-17 |
3,197.87 |
3,197.87 |
3,197.87 |
3,197.87 |
0.0M |
| 2022-03-16 |
3,225.00 |
3,225.00 |
3,197.87 |
3,197.87 |
0.0M |
| 2022-03-15 |
3,180.00 |
3,225.00 |
3,180.00 |
3,225.00 |
0.0M |
| 2022-03-14 |
3,175.00 |
3,180.00 |
3,175.00 |
3,180.00 |
0.0M |
| 2022-03-11 |
3,050.00 |
3,174.99 |
3,050.00 |
3,145.01 |
0.0M |
| 2022-03-10 |
3,120.00 |
3,138.00 |
3,120.00 |
3,138.00 |
0.0M |
| 2022-03-09 |
3,100.92 |
3,100.92 |
3,099.00 |
3,099.00 |
0.0M |
| 2022-03-08 |
3,225.00 |
3,225.00 |
3,160.92 |
3,160.92 |
0.0M |
| 2022-03-07 |
3,153.90 |
3,225.59 |
3,153.90 |
3,200.39 |
0.0M |
| 2022-03-04 |
3,103.50 |
3,153.90 |
3,103.50 |
3,153.90 |
0.0M |
| 2022-03-03 |
3,100.00 |
3,103.50 |
3,099.25 |
3,103.50 |
0.0M |
| 2022-03-01 |
3,042.28 |
3,042.28 |
3,017.15 |
3,032.48 |
0.0M |
| 2022-02-25 |
3,069.00 |
3,073.00 |
3,050.00 |
3,050.13 |
0.0M |
| 2022-02-24 |
2,973.00 |
2,978.80 |
2,954.99 |
2,975.01 |
0.0M |
| 2022-02-23 |
2,960.00 |
2,985.00 |
2,960.00 |
2,985.00 |
0.0M |
| 2022-02-22 |
2,946.00 |
2,962.81 |
2,945.00 |
2,962.81 |
0.0M |
| 2022-02-18 |
2,922.00 |
2,922.00 |
2,922.00 |
2,922.00 |
0.0M |
| 2022-02-17 |
2,943.00 |
2,943.00 |
2,943.00 |
2,943.00 |
0.0M |
| 2022-02-16 |
2,962.80 |
2,987.11 |
2,962.80 |
2,962.81 |
0.0M |
| 2022-02-15 |
2,950.00 |
2,957.76 |
2,938.93 |
2,938.93 |
0.0M |
| 2022-02-14 |
2,842.61 |
2,892.50 |
2,842.61 |
2,892.50 |
0.0M |
| 2022-02-11 |
2,945.00 |
2,945.00 |
2,945.00 |
2,945.00 |
0.0M |
| 2022-02-10 |
2,935.50 |
2,935.50 |
2,935.50 |
2,935.50 |
0.0M |
| 2022-02-09 |
2,931.00 |
2,935.50 |
2,931.00 |
2,935.50 |
0.0M |
| 2022-02-08 |
2,890.51 |
2,946.53 |
2,890.51 |
2,946.53 |
0.0M |
| 2022-02-04 |
2,894.03 |
2,956.79 |
2,894.03 |
2,900.00 |
0.0M |
| 2022-02-03 |
2,890.00 |
2,904.22 |
2,890.00 |
2,894.03 |
0.0M |
| 2022-02-02 |
2,819.00 |
2,819.00 |
2,819.00 |
2,819.00 |
0.0M |
| 2022-01-31 |
2,837.00 |
2,837.00 |
2,807.00 |
2,807.00 |
0.0M |
| 2022-01-27 |
2,894.99 |
2,894.99 |
2,831.00 |
2,837.00 |
0.0M |
| 2022-01-26 |
2,776.61 |
2,776.61 |
2,776.61 |
2,776.61 |
0.0M |
| 2022-01-25 |
2,749.98 |
2,750.00 |
2,749.98 |
2,750.00 |
0.0M |
| 2022-01-24 |
2,717.46 |
2,717.46 |
2,600.00 |
2,698.00 |
0.0M |
| 2022-01-21 |
2,742.00 |
2,742.00 |
2,742.00 |
2,742.00 |
0.0M |
| 2022-01-20 |
2,766.39 |
2,766.39 |
2,750.00 |
2,750.00 |
0.0M |
| 2022-01-18 |
2,789.00 |
2,810.52 |
2,789.00 |
2,810.52 |
0.0M |
| 2022-01-17 |
2,754.00 |
2,754.00 |
2,754.00 |
2,754.00 |
0.0M |
| 2022-01-14 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2022-01-13 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2022-01-12 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2022-01-10 |
2,770.00 |
2,781.01 |
2,770.00 |
2,781.00 |
0.0M |
| 2022-01-07 |
2,755.00 |
2,755.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2022-01-06 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2022-01-05 |
2,770.00 |
2,820.00 |
2,770.00 |
2,820.00 |
0.0M |
| 2022-01-04 |
2,900.00 |
2,900.00 |
2,770.00 |
2,770.00 |
0.0M |
| 2022-01-03 |
2,762.00 |
2,771.18 |
2,762.00 |
2,771.18 |
0.0M |