最終更新: 2025-10-02
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
2021-12-30 700.00 707.00 693.00 707.00 0.0M
2021-12-29 687.00 710.00 687.00 705.00 0.1M
2021-12-28 685.00 697.00 679.00 697.00 0.1M
2021-12-27 700.00 700.00 679.00 684.00 0.1M
2021-12-24 707.00 711.00 699.00 702.00 0.1M
2021-12-23 709.00 709.00 699.00 704.00 0.0M
2021-12-22 700.00 710.00 698.00 705.00 0.1M
2021-12-21 716.00 732.00 695.00 698.00 0.1M
2021-12-20 710.00 715.00 695.00 695.00 0.1M
2021-12-17 726.00 732.00 713.00 715.00 0.1M
2021-12-16 738.00 740.00 727.00 731.00 0.0M
2021-12-15 727.00 749.00 721.00 729.00 0.1M
2021-12-14 724.00 734.00 719.00 729.00 0.2M
2021-12-13 743.00 747.00 715.00 718.00 0.1M
2021-12-10 728.00 779.00 721.00 740.00 0.3M
2021-12-09 750.00 753.00 728.00 729.00 0.0M
2021-12-08 740.00 753.00 737.00 749.00 0.1M
2021-12-07 712.00 740.00 709.00 737.00 0.1M
2021-12-06 736.00 741.00 716.00 719.00 0.1M
2021-12-03 722.00 741.00 722.00 740.00 0.1M
2021-12-02 725.00 742.00 715.00 720.00 0.1M
2021-12-01 763.00 763.00 734.00 740.00 0.1M
2021-11-30 760.00 793.00 760.00 763.00 0.3M
2021-11-29 794.00 820.00 792.00 799.00 0.1M
2021-11-26 817.00 817.00 802.00 809.00 0.1M
2021-11-25 829.00 832.00 812.00 816.00 0.0M
2021-11-24 845.00 845.00 826.00 827.00 0.1M
2021-11-22 841.00 844.00 831.00 841.00 0.1M
2021-11-19 854.00 856.00 838.00 845.00 0.1M
2021-11-18 876.00 876.00 850.00 854.00 0.1M
2021-11-17 864.00 887.00 855.00 871.00 0.1M
2021-11-16 858.00 873.00 858.00 862.00 0.0M
2021-11-15 872.00 878.00 856.00 862.00 0.1M
2021-11-12 862.00 878.00 862.00 872.00 0.0M
2021-11-11 862.00 868.00 853.00 861.00 0.0M
2021-11-10 859.00 871.00 854.00 867.00 0.0M
2021-11-09 858.00 862.00 851.00 853.00 0.0M
2021-11-08 865.00 865.00 851.00 861.00 0.0M
2021-11-05 872.00 872.00 861.00 864.00 0.0M
2021-11-04 887.00 887.00 872.00 876.00 0.1M
2021-11-02 893.00 893.00 884.00 887.00 0.0M
2021-11-01 900.00 900.00 888.00 894.00 0.1M
2021-10-29 907.00 907.00 885.00 890.00 0.0M
2021-10-28 899.00 903.00 872.00 897.00 0.3M
2021-10-27 902.00 907.00 887.00 887.00 0.1M
2021-10-26 890.00 906.00 888.00 901.00 0.0M
2021-10-25 887.00 893.00 880.00 889.00 0.0M
2021-10-22 892.00 895.00 883.00 886.00 0.0M
2021-10-21 910.00 916.00 896.00 897.00 0.1M
2021-10-20 919.00 928.00 915.00 918.00 0.1M
2021-10-19 922.00 931.00 907.00 915.00 0.1M
2021-10-18 935.00 936.00 918.00 923.00 0.0M
2021-10-15 910.00 934.00 904.00 932.00 0.1M
2021-10-14 910.00 915.00 900.00 915.00 0.1M
2021-10-13 917.00 917.00 904.00 905.00 0.1M
2021-10-12 931.00 931.00 906.00 911.00 0.1M
2021-10-11 937.00 937.00 918.00 930.00 0.1M
2021-10-08 939.00 943.00 930.00 936.00 0.1M
2021-10-07 947.00 954.00 925.00 925.00 0.1M
2021-10-06 965.00 973.00 931.00 932.00 0.1M
2021-10-05 963.00 968.00 938.00 954.00 0.2M
2021-10-04 998.00 998.00 969.00 978.00 0.1M
2021-10-01 1,005.00 1,010.00 980.00 988.00 0.1M
2021-09-30 1,041.00 1,042.00 1,002.00 1,002.00 0.1M
2021-09-29 1,036.00 1,053.00 1,026.00 1,043.00 0.1M
2021-09-28 1,039.00 1,060.00 1,024.00 1,039.00 0.1M
2021-09-27 1,047.00 1,060.00 1,036.00 1,036.00 0.1M
2021-09-24 1,034.00 1,058.00 1,028.00 1,056.00 0.1M
2021-09-22 1,031.00 1,032.00 1,017.00 1,021.00 0.1M
2021-09-21 1,017.00 1,043.00 1,017.00 1,024.00 0.2M
2021-09-17 1,058.00 1,082.00 1,054.00 1,068.00 0.1M
2021-09-16 1,100.00 1,115.00 1,030.00 1,050.00 0.4M
2021-09-15 1,131.00 1,141.00 1,098.00 1,098.00 0.2M
2021-09-14 1,120.00 1,149.00 1,110.00 1,147.00 0.2M
2021-09-13 1,130.00 1,136.00 1,106.00 1,127.00 0.2M
2021-09-10 1,108.00 1,150.00 1,108.00 1,132.00 0.3M
2021-09-09 1,132.00 1,136.00 1,081.00 1,114.00 0.4M
2021-09-08 1,113.00 1,139.00 1,073.00 1,138.00 0.6M
2021-09-07 976.00 1,126.00 975.00 1,126.00 1.2M
2021-09-06 984.00 990.00 972.00 976.00 0.1M
2021-09-03 976.00 990.00 966.00 985.00 0.1M
2021-09-02 965.00 979.00 965.00 976.00 0.1M
2021-09-01 968.00 976.00 963.00 967.00 0.1M
2021-08-31 955.00 967.00 952.00 965.00 0.1M
2021-08-30 954.00 964.00 950.00 961.00 0.1M
2021-08-27 953.00 958.00 942.00 954.00 0.1M
2021-08-26 939.00 957.00 936.00 954.00 0.2M
2021-08-25 910.00 928.00 904.00 925.00 0.1M
2021-08-24 899.00 908.00 899.00 904.00 0.1M
2021-08-23 892.00 903.00 889.00 902.00 0.1M
2021-08-20 885.00 898.00 881.00 884.00 0.1M
2021-08-19 888.00 899.00 884.00 885.00 0.0M
2021-08-18 890.00 905.00 887.00 894.00 0.1M
2021-08-17 903.00 915.00 895.00 898.00 0.1M
2021-08-16 888.00 905.00 881.00 893.00 0.1M
2021-08-13 894.00 898.00 892.00 896.00 0.0M
2021-08-12 905.00 917.00 893.00 897.00 0.1M
2021-08-11 892.00 906.00 892.00 901.00 0.1M
2021-08-10 871.00 896.00 871.00 894.00 0.1M
2021-08-06 886.00 892.00 875.00 876.00 0.1M
2021-08-05 871.00 891.00 871.00 889.00 0.1M
2021-08-04 899.00 899.00 873.00 877.00 0.1M
2021-08-03 905.00 911.00 891.00 896.00 0.0M
2021-08-02 889.00 911.00 883.00 903.00 0.1M
2021-07-30 888.00 903.00 879.00 890.00 0.1M
2021-07-29 893.00 906.00 880.00 892.00 0.2M
2021-07-28 1,018.00 1,018.00 882.00 886.00 1.4M
2021-07-27 875.00 885.00 865.00 872.00 0.0M
2021-07-26 860.00 874.00 854.00 874.00 0.1M
2021-07-21 850.00 859.00 849.00 850.00 0.1M
2021-07-20 846.00 860.00 841.00 848.00 0.1M
2021-07-19 857.00 861.00 840.00 853.00 0.1M
2021-07-16 863.00 872.00 861.00 862.00 0.0M
2021-07-15 886.00 886.00 867.00 867.00 0.1M
2021-07-14 889.00 889.00 878.00 882.00 0.0M
2021-07-13 892.00 892.00 879.00 880.00 0.0M
2021-07-12 876.00 888.00 871.00 887.00 0.1M
2021-07-09 848.00 866.00 836.00 865.00 0.1M
2021-07-08 868.00 874.00 852.00 852.00 0.1M
2021-07-07 879.00 882.00 870.00 872.00 0.1M
2021-07-06 878.00 890.00 878.00 885.00 0.0M
2021-07-05 887.00 890.00 878.00 878.00 0.1M
2021-07-02 894.00 896.00 889.00 889.00 0.1M
2021-07-01 906.00 908.00 883.00 883.00 0.1M
2021-06-30 911.00 923.00 906.00 908.00 0.1M
2021-06-29 944.00 944.00 910.00 914.00 0.1M
2021-06-28 931.00 968.00 928.00 939.00 0.4M
2021-06-25 906.00 910.00 898.00 910.00 0.1M
2021-06-24 890.00 909.00 887.00 904.00 0.1M
2021-06-23 879.00 892.00 878.00 888.00 0.1M
2021-06-22 890.00 890.00 874.00 881.00 0.1M
2021-06-21 875.00 889.00 873.00 880.00 0.1M
2021-06-18 892.00 895.00 877.00 880.00 0.1M
2021-06-17 897.00 910.00 886.00 889.00 0.1M
2021-06-16 884.00 899.00 877.00 898.00 0.1M
2021-06-15 878.00 892.00 875.00 884.00 0.1M
2021-06-14 865.00 874.00 859.00 872.00 0.0M
2021-06-11 888.00 888.00 861.00 863.00 0.1M
2021-06-10 881.00 884.00 872.00 875.00 0.1M
2021-06-09 880.00 889.00 878.00 881.00 0.0M
2021-06-08 864.00 907.00 861.00 878.00 0.2M
2021-06-07 888.00 893.00 874.00 879.00 0.1M
2021-06-04 882.00 887.00 875.00 886.00 0.0M
2021-06-03 883.00 886.00 878.00 880.00 0.0M
2021-06-02 885.00 908.00 883.00 889.00 0.1M
2021-06-01 875.00 887.00 875.00 886.00 0.1M
2021-05-31 889.00 889.00 870.00 875.00 0.1M
2021-05-28 870.00 890.00 870.00 889.00 0.1M
2021-05-27 875.00 880.00 865.00 867.00 0.1M
2021-05-26 880.00 885.00 877.00 879.00 0.1M
2021-05-25 893.00 896.00 879.00 886.00 0.1M
2021-05-24 898.00 898.00 889.00 891.00 0.1M
2021-05-21 900.00 913.00 895.00 902.00 0.1M
2021-05-20 902.00 907.00 890.00 890.00 0.1M
2021-05-19 882.00 913.00 878.00 902.00 0.2M
2021-05-18 885.00 900.00 885.00 892.00 0.1M
2021-05-17 895.00 901.00 876.00 883.00 0.1M
2021-05-14 882.00 891.00 879.00 885.00 0.1M
2021-05-13 860.00 886.00 860.00 875.00 0.2M
2021-05-12 888.00 894.00 862.00 871.00 0.1M
2021-05-11 886.00 897.00 875.00 875.00 0.1M
2021-05-10 879.00 896.00 876.00 892.00 0.1M
2021-05-07 880.00 884.00 871.00 878.00 0.1M
2021-05-06 847.00 881.00 842.00 870.00 0.1M
2021-04-30 869.00 876.00 842.00 852.00 0.3M
2021-04-28 873.00 894.00 862.00 880.00 0.8M
2021-04-27 898.00 899.00 863.00 864.00 0.3M
2021-04-26 880.00 902.00 871.00 888.00 0.3M
2021-04-23 851.00 884.00 851.00 874.00 0.2M
2021-04-22 842.00 861.00 842.00 850.00 0.1M
2021-04-21 841.00 845.00 834.00 838.00 0.1M
2021-04-20 848.00 857.00 842.00 849.00 0.1M
2021-04-19 868.00 868.00 848.00 848.00 0.1M
2021-04-16 878.00 894.00 867.00 872.00 0.1M
2021-04-15 853.00 888.00 847.00 877.00 0.2M
2021-04-14 842.00 857.00 842.00 851.00 0.1M
2021-04-13 838.00 866.00 833.00 856.00 0.2M
2021-04-12 824.00 838.00 815.00 833.00 0.1M
2021-04-09 812.00 829.00 809.00 818.00 0.1M
2021-04-08 825.00 825.00 809.00 813.00 0.1M
2021-04-07 830.00 836.00 824.00 829.00 0.1M
2021-04-06 829.00 845.00 823.00 833.00 0.1M
2021-04-05 814.00 830.00 806.00 829.00 0.1M
2021-04-02 818.00 818.00 807.00 807.00 0.1M
2021-04-01 839.00 839.00 813.00 815.00 0.1M
2021-03-31 818.00 847.00 818.00 834.00 0.1M
2021-03-30 814.00 832.00 808.00 826.00 0.2M
2021-03-29 820.00 826.00 805.00 815.00 0.1M
2021-03-26 805.00 817.00 800.00 814.00 0.1M
2021-03-25 790.00 808.00 785.00 807.00 0.2M
2021-03-24 795.00 799.00 783.00 787.00 0.2M
2021-03-23 800.00 803.00 787.00 790.00 0.1M
2021-03-22 800.00 808.00 795.00 795.00 0.1M
2021-03-19 807.00 810.00 791.00 801.00 0.2M
2021-03-18 798.00 821.00 795.00 811.00 0.4M
2021-03-17 794.00 800.00 770.00 799.00 0.2M
2021-03-16 815.00 815.00 777.00 792.00 0.4M
2021-03-15 830.00 840.00 825.00 833.00 0.2M
2021-03-12 822.00 840.00 810.00 836.00 0.1M
2021-03-11 827.00 829.00 815.00 823.00 0.1M
2021-03-10 821.00 835.00 812.00 824.00 0.1M
2021-03-09 806.00 824.00 796.00 821.00 0.1M
2021-03-08 805.00 815.00 795.00 805.00 0.1M
2021-03-05 809.00 809.00 778.00 803.00 0.1M
2021-03-04 806.00 812.00 797.00 809.00 0.1M
2021-03-03 813.00 815.00 802.00 811.00 0.1M
2021-03-02 823.00 828.00 807.00 813.00 0.1M
2021-03-01 824.00 828.00 806.00 828.00 0.1M
2021-02-26 831.00 834.00 817.00 818.00 0.1M
2021-02-25 851.00 860.00 845.00 846.00 0.1M
2021-02-24 850.00 873.00 835.00 838.00 0.2M
2021-02-22 850.00 857.00 835.00 835.00 0.2M
2021-02-19 804.00 862.00 804.00 855.00 0.6M
2021-02-18 808.00 813.00 795.00 802.00 0.1M
2021-02-17 809.00 816.00 807.00 811.00 0.1M
2021-02-16 815.00 836.00 804.00 808.00 0.2M
2021-02-15 785.00 808.00 777.00 806.00 0.3M
2021-02-12 779.00 786.00 770.00 779.00 0.1M
2021-02-10 768.00 782.00 768.00 779.00 0.0M
2021-02-09 778.00 781.00 768.00 774.00 0.1M
2021-02-08 786.00 798.00 778.00 780.00 0.1M
2021-02-05 771.00 787.00 771.00 782.00 0.1M
2021-02-04 765.00 779.00 763.00 773.00 0.1M
2021-02-03 759.00 768.00 757.00 766.00 0.1M
2021-02-02 740.00 763.00 740.00 761.00 0.1M
2021-02-01 742.00 751.00 731.00 745.00 0.1M
2021-01-29 766.00 769.00 739.00 739.00 0.1M
2021-01-28 764.00 773.00 760.00 766.00 0.1M
2021-01-27 768.00 772.00 765.00 771.00 0.1M
2021-01-26 773.00 773.00 762.00 765.00 0.1M
2021-01-25 764.00 779.00 764.00 777.00 0.1M
2021-01-22 756.00 765.00 754.00 763.00 0.1M
2021-01-21 756.00 768.00 756.00 764.00 0.1M
2021-01-20 752.00 762.00 750.00 760.00 0.1M
2021-01-19 764.00 764.00 753.00 755.00 0.0M
2021-01-18 753.00 761.00 750.00 758.00 0.1M
2021-01-15 750.00 765.00 750.00 755.00 0.2M
2021-01-14 761.00 765.00 749.00 757.00 0.2M
2021-01-13 738.00 763.00 737.00 758.00 0.2M
2021-01-12 750.00 750.00 735.00 745.00 0.2M
2021-01-08 736.00 757.00 733.00 757.00 0.2M
2021-01-07 734.00 739.00 729.00 735.00 0.2M
2021-01-06 727.00 746.00 726.00 736.00 0.2M
2021-01-05 716.00 724.00 712.00 720.00 0.1M
2021-01-04 739.00 740.00 709.00 720.00 0.2M