| 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 |
| 2023-12-27 |
2,614.00 |
2,614.00 |
2,612.90 |
2,612.90 |
0.0M |
| 2023-12-26 |
2,622.29 |
2,622.29 |
2,622.29 |
2,622.29 |
0.0M |
| 2023-12-22 |
2,631.21 |
2,631.21 |
2,629.90 |
2,629.90 |
0.0M |
| 2023-12-18 |
2,637.63 |
2,637.63 |
2,637.63 |
2,637.63 |
0.0M |
| 2023-12-15 |
2,719.98 |
2,719.98 |
2,719.98 |
2,719.98 |
0.0M |
| 2023-12-14 |
2,654.38 |
2,654.38 |
2,654.38 |
2,654.38 |
0.0M |
| 2023-12-13 |
2,661.02 |
2,661.02 |
2,661.02 |
2,661.02 |
0.0M |
| 2023-12-11 |
2,628.20 |
2,628.20 |
2,628.20 |
2,628.20 |
0.0M |
| 2023-12-08 |
2,602.34 |
2,602.34 |
2,602.34 |
2,602.34 |
0.0M |
| 2023-12-07 |
2,538.00 |
2,582.00 |
2,538.00 |
2,580.00 |
0.0M |
| 2023-12-05 |
2,511.00 |
2,511.00 |
2,511.00 |
2,511.00 |
0.0M |
| 2023-12-04 |
2,530.00 |
2,530.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2023-11-30 |
2,458.50 |
2,470.01 |
2,458.50 |
2,463.82 |
0.0M |
| 2023-11-28 |
2,375.00 |
2,382.70 |
2,375.00 |
2,375.20 |
0.0M |
| 2023-11-27 |
2,375.00 |
2,375.00 |
2,375.00 |
2,375.00 |
0.0M |
| 2023-11-16 |
2,399.00 |
2,399.00 |
2,399.00 |
2,399.00 |
0.0M |
| 2023-11-15 |
2,382.00 |
2,390.00 |
2,382.00 |
2,390.00 |
0.0M |
| 2023-11-14 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0M |
| 2023-11-10 |
2,440.00 |
2,440.00 |
2,440.00 |
2,440.00 |
0.0M |
| 2023-11-09 |
2,433.17 |
2,433.17 |
2,400.00 |
2,400.00 |
0.0M |
| 2023-11-08 |
2,496.00 |
2,496.00 |
2,496.00 |
2,496.00 |
0.0M |
| 2023-11-07 |
2,481.25 |
2,481.25 |
2,481.25 |
2,481.25 |
0.0M |
| 2023-11-03 |
2,528.39 |
2,528.39 |
2,528.39 |
2,528.39 |
0.0M |
| 2023-11-01 |
2,549.98 |
2,549.98 |
2,549.98 |
2,549.98 |
0.0M |
| 2023-10-31 |
2,525.65 |
2,525.65 |
2,525.65 |
2,525.65 |
0.0M |
| 2023-10-30 |
2,597.11 |
2,597.11 |
2,597.11 |
2,597.11 |
0.0M |
| 2023-10-27 |
2,491.45 |
2,491.45 |
2,491.45 |
2,491.45 |
0.0M |
| 2023-10-25 |
2,682.49 |
2,682.49 |
2,671.00 |
2,671.00 |
0.0M |
| 2023-10-24 |
2,614.50 |
2,614.50 |
2,614.50 |
2,614.50 |
0.0M |
| 2023-10-19 |
2,654.00 |
2,654.00 |
2,654.00 |
2,654.00 |
0.0M |
| 2023-10-18 |
2,709.00 |
2,732.68 |
2,709.00 |
2,732.68 |
0.0M |
| 2023-10-16 |
2,657.00 |
2,657.00 |
2,655.00 |
2,655.00 |
0.0M |
| 2023-10-13 |
2,674.00 |
2,674.00 |
2,674.00 |
2,674.00 |
0.0M |
| 2023-10-12 |
2,668.99 |
2,668.99 |
2,667.00 |
2,667.00 |
0.0M |
| 2023-10-11 |
2,666.50 |
2,669.00 |
2,666.50 |
2,669.00 |
0.0M |
| 2023-10-10 |
2,671.00 |
2,671.00 |
2,667.00 |
2,667.00 |
0.0M |
| 2023-10-09 |
2,710.01 |
2,710.01 |
2,710.01 |
2,710.01 |
0.0M |
| 2023-10-05 |
2,691.83 |
2,691.83 |
2,691.83 |
2,691.83 |
0.0M |
| 2023-10-04 |
2,654.20 |
2,654.20 |
2,654.20 |
2,654.20 |
0.0M |
| 2023-10-03 |
2,639.57 |
2,639.57 |
2,639.57 |
2,639.57 |
0.0M |
| 2023-10-02 |
2,593.25 |
2,608.00 |
2,593.25 |
2,608.00 |
0.0M |
| 2023-09-29 |
2,528.01 |
2,597.00 |
2,528.01 |
2,597.00 |
0.0M |
| 2023-09-28 |
2,678.50 |
2,678.50 |
2,600.01 |
2,600.01 |
0.0M |
| 2023-09-27 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2023-09-26 |
2,699.00 |
2,699.00 |
2,699.00 |
2,699.00 |
0.0M |
| 2023-09-25 |
2,679.03 |
2,679.03 |
2,679.03 |
2,679.03 |
0.0M |
| 2023-09-18 |
2,585.32 |
2,627.11 |
2,585.32 |
2,627.11 |
0.0M |
| 2023-09-14 |
2,614.37 |
2,614.37 |
2,614.37 |
2,614.37 |
0.0M |
| 2023-09-13 |
2,570.00 |
2,570.00 |
2,570.00 |
2,570.00 |
0.0M |
| 2023-09-11 |
2,578.00 |
2,578.00 |
2,578.00 |
2,578.00 |
0.0M |
| 2023-09-07 |
2,580.00 |
2,614.37 |
2,580.00 |
2,614.37 |
0.0M |
| 2023-09-06 |
2,528.11 |
2,528.11 |
2,528.11 |
2,528.11 |
0.0M |
| 2023-08-30 |
2,465.00 |
2,470.00 |
2,465.00 |
2,470.00 |
0.0M |
| 2023-08-29 |
2,499.00 |
2,500.00 |
2,473.03 |
2,473.03 |
0.0M |
| 2023-08-25 |
2,459.50 |
2,459.50 |
2,459.50 |
2,459.50 |
0.0M |
| 2023-08-23 |
2,470.00 |
2,470.00 |
2,462.50 |
2,462.50 |
0.0M |
| 2023-08-22 |
2,515.03 |
2,515.03 |
2,515.03 |
2,515.03 |
0.0M |
| 2023-08-21 |
2,547.00 |
2,547.00 |
2,547.00 |
2,547.00 |
0.0M |
| 2023-08-18 |
2,553.03 |
2,553.03 |
2,553.03 |
2,553.03 |
0.0M |
| 2023-08-17 |
2,579.11 |
2,579.11 |
2,579.11 |
2,579.11 |
0.0M |
| 2023-08-16 |
2,605.00 |
2,605.00 |
2,601.66 |
2,601.66 |
0.0M |
| 2023-08-15 |
2,609.00 |
2,609.00 |
2,609.00 |
2,609.00 |
0.0M |
| 2023-08-14 |
2,597.11 |
2,597.11 |
2,597.11 |
2,597.11 |
0.0M |
| 2023-08-02 |
2,530.03 |
2,530.03 |
2,530.03 |
2,530.03 |
0.0M |
| 2023-08-01 |
2,508.00 |
2,508.00 |
2,502.08 |
2,502.11 |
0.0M |
| 2023-07-27 |
2,503.00 |
2,506.25 |
2,497.00 |
2,506.25 |
0.0M |
| 2023-07-26 |
2,399.01 |
2,399.01 |
2,399.00 |
2,399.00 |
0.0M |
| 2023-07-25 |
2,401.50 |
2,401.50 |
2,396.95 |
2,396.95 |
0.0M |
| 2023-07-21 |
2,430.00 |
2,436.20 |
2,430.00 |
2,436.20 |
0.0M |
| 2023-07-20 |
2,374.00 |
2,407.21 |
2,374.00 |
2,407.21 |
0.0M |
| 2023-07-19 |
2,311.03 |
2,311.03 |
2,309.00 |
2,309.00 |
0.0M |
| 2023-07-18 |
2,288.50 |
2,293.34 |
2,288.50 |
2,289.00 |
0.0M |
| 2023-07-17 |
2,275.50 |
2,275.50 |
2,259.53 |
2,259.53 |
0.0M |
| 2023-07-13 |
2,263.01 |
2,263.01 |
2,250.80 |
2,250.80 |
0.0M |
| 2023-07-12 |
2,291.00 |
2,291.00 |
2,291.00 |
2,291.00 |
0.0M |
| 2023-07-11 |
2,304.11 |
2,326.26 |
2,304.11 |
2,326.26 |
0.0M |
| 2023-07-10 |
2,304.11 |
2,304.11 |
2,304.11 |
2,304.11 |
0.0M |
| 2023-07-06 |
2,345.00 |
2,377.70 |
2,340.61 |
2,377.70 |
0.0M |
| 2023-06-29 |
2,283.03 |
2,283.03 |
2,280.00 |
2,280.00 |
0.0M |
| 2023-06-28 |
2,264.00 |
2,264.00 |
2,264.00 |
2,264.00 |
0.0M |
| 2023-06-27 |
2,275.00 |
2,275.00 |
2,275.00 |
2,275.00 |
0.0M |
| 2023-06-23 |
2,343.42 |
2,343.42 |
2,343.00 |
2,343.00 |
0.0M |
| 2023-06-22 |
2,340.90 |
2,340.90 |
2,340.90 |
2,340.90 |
0.0M |
| 2023-06-21 |
2,330.03 |
2,336.00 |
2,330.03 |
2,336.00 |
0.0M |
| 2023-06-20 |
2,360.00 |
2,377.00 |
2,360.00 |
2,377.00 |
0.0M |
| 2023-06-16 |
2,357.88 |
2,357.88 |
2,357.88 |
2,357.88 |
0.0M |
| 2023-06-15 |
2,335.00 |
2,339.99 |
2,335.00 |
2,339.99 |
0.0M |
| 2023-06-13 |
2,400.00 |
2,400.00 |
2,368.11 |
2,368.11 |
0.0M |
| 2023-06-12 |
2,380.00 |
2,380.00 |
2,379.00 |
2,379.00 |
0.0M |
| 2023-06-08 |
2,380.01 |
2,389.00 |
2,380.01 |
2,389.00 |
0.0M |
| 2023-06-06 |
2,371.00 |
2,371.00 |
2,360.99 |
2,360.99 |
0.0M |
| 2023-06-05 |
2,403.00 |
2,403.50 |
2,403.00 |
2,403.50 |
0.0M |
| 2023-06-02 |
2,389.00 |
2,389.00 |
2,389.00 |
2,389.00 |
0.0M |
| 2023-06-01 |
2,333.00 |
2,350.00 |
2,323.00 |
2,340.00 |
0.0M |
| 2023-05-31 |
2,444.00 |
2,444.00 |
2,444.00 |
2,444.00 |
0.0M |
| 2023-05-30 |
2,411.03 |
2,423.09 |
2,411.03 |
2,423.09 |
0.0M |
| 2023-05-26 |
2,429.30 |
2,429.30 |
2,428.00 |
2,428.00 |
0.0M |
| 2023-05-24 |
2,530.00 |
2,530.00 |
2,516.53 |
2,516.53 |
0.0M |
| 2023-05-22 |
2,596.09 |
2,596.09 |
2,596.09 |
2,596.09 |
0.0M |
| 2023-05-19 |
2,540.00 |
2,579.00 |
2,540.00 |
2,579.00 |
0.0M |
| 2023-05-18 |
2,574.99 |
2,574.99 |
2,535.49 |
2,535.49 |
0.0M |
| 2023-05-12 |
2,575.00 |
2,575.00 |
2,575.00 |
2,575.00 |
0.0M |
| 2023-05-11 |
2,563.09 |
2,571.00 |
2,563.09 |
2,571.00 |
0.0M |
| 2023-05-09 |
2,619.00 |
2,619.00 |
2,615.00 |
2,615.00 |
0.0M |
| 2023-05-03 |
2,690.09 |
2,703.00 |
2,690.09 |
2,703.00 |
0.0M |
| 2023-04-28 |
2,690.00 |
2,705.00 |
2,685.00 |
2,705.00 |
0.0M |
| 2023-04-27 |
2,725.00 |
2,725.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2023-04-25 |
2,986.23 |
2,986.23 |
2,986.23 |
2,986.23 |
0.0M |
| 2023-04-20 |
2,888.00 |
2,905.00 |
2,888.00 |
2,905.00 |
0.0M |
| 2023-04-19 |
2,888.00 |
2,888.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2023-04-18 |
2,897.54 |
2,897.54 |
2,880.00 |
2,880.00 |
0.0M |
| 2023-04-17 |
2,908.75 |
2,908.75 |
2,908.75 |
2,908.75 |
0.0M |
| 2023-04-13 |
2,912.00 |
2,912.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2023-04-11 |
2,947.53 |
2,947.53 |
2,935.10 |
2,935.11 |
0.0M |
| 2023-04-05 |
2,948.07 |
2,948.07 |
2,948.07 |
2,948.07 |
0.0M |
| 2023-03-30 |
2,862.23 |
2,862.23 |
2,862.23 |
2,862.23 |
0.0M |
| 2023-03-28 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2023-03-24 |
2,913.30 |
2,921.30 |
2,913.30 |
2,918.00 |
0.0M |
| 2023-03-22 |
2,892.00 |
2,892.00 |
2,888.60 |
2,888.60 |
0.0M |
| 2023-03-16 |
2,948.07 |
2,948.07 |
2,948.07 |
2,948.07 |
0.0M |
| 2023-03-15 |
2,902.51 |
2,902.51 |
2,902.51 |
2,902.51 |
0.0M |
| 2023-03-14 |
2,835.00 |
2,851.11 |
2,830.00 |
2,830.00 |
0.0M |
| 2023-03-13 |
2,833.00 |
2,875.00 |
2,833.00 |
2,850.00 |
0.0M |
| 2023-03-10 |
2,755.41 |
2,755.41 |
2,753.00 |
2,753.00 |
0.0M |
| 2023-03-09 |
2,685.00 |
2,685.00 |
2,685.00 |
2,685.00 |
0.0M |
| 2023-03-02 |
2,800.11 |
2,800.11 |
2,800.11 |
2,800.11 |
0.0M |
| 2023-03-01 |
2,792.63 |
2,792.63 |
2,792.63 |
2,792.63 |
0.0M |
| 2023-02-28 |
2,817.09 |
2,817.09 |
2,817.09 |
2,817.09 |
0.0M |
| 2023-02-24 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2023-02-22 |
2,781.87 |
2,785.11 |
2,781.87 |
2,785.11 |
0.0M |
| 2023-02-21 |
2,775.00 |
2,817.63 |
2,775.00 |
2,817.63 |
0.0M |
| 2023-02-17 |
2,775.00 |
2,775.00 |
2,775.00 |
2,775.00 |
0.0M |
| 2023-02-15 |
2,837.71 |
2,837.71 |
2,837.71 |
2,837.71 |
0.0M |
| 2023-02-14 |
2,875.00 |
2,875.00 |
2,821.08 |
2,828.61 |
0.0M |
| 2023-02-13 |
2,840.00 |
2,846.00 |
2,840.00 |
2,846.00 |
0.0M |
| 2023-02-10 |
2,840.00 |
2,840.00 |
2,840.00 |
2,840.00 |
0.0M |
| 2023-02-09 |
2,889.50 |
2,889.50 |
2,793.89 |
2,799.00 |
0.0M |
| 2023-02-07 |
2,612.56 |
2,612.56 |
2,612.56 |
2,612.56 |
0.0M |
| 2023-02-03 |
2,748.00 |
2,748.00 |
2,748.00 |
2,748.00 |
0.0M |
| 2023-02-02 |
2,700.00 |
2,708.41 |
2,675.00 |
2,708.41 |
0.0M |
| 2023-02-01 |
2,730.50 |
2,739.87 |
2,730.50 |
2,739.87 |
0.0M |
| 2023-01-31 |
2,710.00 |
2,730.00 |
2,710.00 |
2,730.00 |
0.0M |
| 2023-01-30 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2023-01-27 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2023-01-26 |
2,789.85 |
2,789.85 |
2,777.90 |
2,777.90 |
0.0M |
| 2023-01-24 |
2,785.00 |
2,785.00 |
2,775.00 |
2,782.12 |
0.0M |
| 2023-01-23 |
2,800.00 |
2,800.00 |
2,790.00 |
2,790.00 |
0.0M |
| 2023-01-20 |
2,873.00 |
2,873.00 |
2,790.00 |
2,790.57 |
0.0M |
| 2023-01-17 |
2,871.21 |
2,871.21 |
2,871.21 |
2,871.21 |
0.0M |
| 2023-01-13 |
2,882.00 |
2,882.00 |
2,882.00 |
2,882.00 |
0.0M |
| 2023-01-12 |
3,005.26 |
3,005.26 |
2,877.11 |
2,877.11 |
0.0M |
| 2023-01-11 |
3,144.21 |
3,144.21 |
3,144.21 |
3,144.21 |
0.0M |
| 2023-01-09 |
3,144.21 |
3,144.21 |
3,144.21 |
3,144.21 |
0.0M |
| 2023-01-06 |
3,220.23 |
3,220.23 |
3,182.17 |
3,182.17 |
0.0M |
| 2023-01-05 |
3,175.96 |
3,175.96 |
3,169.67 |
3,169.67 |
0.0M |
| 2023-01-04 |
3,158.00 |
3,158.00 |
3,154.86 |
3,154.86 |
0.0M |
| 2023-01-03 |
3,200.39 |
3,200.39 |
3,120.01 |
3,120.01 |
0.0M |