| 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 |
| 2022-12-30 |
880.00 |
880.00 |
880.00 |
880.00 |
0.0M |
| 2022-12-29 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2022-12-23 |
855.00 |
855.00 |
855.00 |
855.00 |
0.0M |
| 2022-12-09 |
904.50 |
904.50 |
891.50 |
891.50 |
0.0M |
| 2022-12-08 |
945.00 |
945.00 |
945.00 |
945.00 |
0.0M |
| 2022-12-05 |
954.79 |
954.79 |
924.01 |
930.00 |
0.0M |
| 2022-12-02 |
950.00 |
980.00 |
949.00 |
980.00 |
0.0M |
| 2022-11-30 |
961.00 |
965.00 |
961.00 |
965.00 |
0.0M |
| 2022-11-15 |
956.50 |
957.00 |
956.50 |
957.00 |
0.0M |
| 2022-11-14 |
943.00 |
943.00 |
931.00 |
940.00 |
0.0M |
| 2022-11-11 |
930.00 |
990.00 |
919.00 |
990.00 |
0.0M |
| 2022-11-10 |
858.00 |
872.00 |
855.00 |
855.00 |
0.0M |
| 2022-11-08 |
828.00 |
828.00 |
828.00 |
828.00 |
0.0M |
| 2022-11-04 |
823.00 |
825.00 |
810.00 |
810.00 |
0.0M |
| 2022-11-01 |
809.00 |
809.00 |
809.00 |
809.00 |
0.0M |
| 2022-10-31 |
763.81 |
763.81 |
763.81 |
763.81 |
0.0M |
| 2022-10-26 |
843.50 |
849.00 |
840.40 |
840.75 |
0.0M |
| 2022-10-25 |
830.00 |
835.00 |
830.00 |
835.00 |
0.0M |
| 2022-10-21 |
832.00 |
832.00 |
830.00 |
830.00 |
0.0M |
| 2022-10-20 |
802.00 |
828.00 |
785.85 |
785.85 |
0.0M |
| 2022-10-19 |
765.00 |
768.00 |
757.00 |
757.00 |
0.0M |
| 2022-10-18 |
795.00 |
795.00 |
795.00 |
795.00 |
0.0M |
| 2022-10-13 |
816.00 |
818.00 |
816.00 |
818.00 |
0.0M |
| 2022-10-12 |
810.00 |
810.00 |
802.00 |
805.05 |
0.0M |
| 2022-10-07 |
783.00 |
783.00 |
783.00 |
783.00 |
0.0M |
| 2022-10-05 |
776.00 |
798.88 |
776.00 |
798.88 |
0.0M |
| 2022-10-04 |
790.75 |
790.75 |
790.75 |
790.75 |
0.0M |
| 2022-10-03 |
729.00 |
755.50 |
729.00 |
750.00 |
0.0M |
| 2022-09-30 |
705.00 |
705.00 |
680.00 |
680.00 |
0.0M |
| 2022-09-29 |
698.00 |
702.00 |
698.00 |
702.00 |
0.0M |
| 2022-09-28 |
700.00 |
706.60 |
698.00 |
706.60 |
0.0M |
| 2022-09-27 |
726.00 |
726.00 |
726.00 |
726.00 |
0.0M |
| 2022-09-23 |
735.00 |
735.00 |
702.03 |
702.03 |
0.0M |
| 2022-09-22 |
777.00 |
777.00 |
750.00 |
750.00 |
0.0M |
| 2022-09-21 |
804.15 |
804.15 |
800.00 |
800.00 |
0.0M |
| 2022-09-20 |
870.00 |
870.00 |
870.00 |
870.00 |
0.0M |
| 2022-09-19 |
872.12 |
885.00 |
872.00 |
885.00 |
0.0M |
| 2022-09-15 |
868.00 |
868.00 |
868.00 |
868.00 |
0.0M |
| 2022-09-14 |
910.00 |
910.00 |
883.00 |
883.00 |
0.0M |
| 2022-09-09 |
1,010.00 |
1,054.50 |
1,010.00 |
1,054.50 |
0.0M |
| 2022-08-31 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2022-08-30 |
1,023.50 |
1,023.50 |
1,005.71 |
1,005.71 |
0.0M |
| 2022-08-29 |
1,121.00 |
1,129.00 |
1,121.00 |
1,129.00 |
0.0M |
| 2022-08-26 |
1,116.20 |
1,116.20 |
1,116.20 |
1,116.20 |
0.0M |
| 2022-08-25 |
1,095.00 |
1,104.00 |
1,095.00 |
1,104.00 |
0.0M |
| 2022-08-24 |
1,060.00 |
1,065.00 |
1,060.00 |
1,065.00 |
0.0M |
| 2022-08-23 |
1,050.00 |
1,060.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2022-08-22 |
1,016.00 |
1,016.00 |
1,010.00 |
1,010.95 |
0.0M |
| 2022-08-19 |
1,047.00 |
1,049.00 |
1,029.00 |
1,029.00 |
0.0M |
| 2022-08-18 |
1,070.00 |
1,086.00 |
1,070.00 |
1,084.00 |
0.0M |
| 2022-08-16 |
1,063.00 |
1,063.00 |
1,032.10 |
1,058.00 |
0.0M |
| 2022-08-15 |
1,011.00 |
1,029.00 |
1,011.00 |
1,026.20 |
0.0M |
| 2022-08-11 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2022-08-10 |
1,026.50 |
1,059.80 |
1,021.14 |
1,054.00 |
0.0M |
| 2022-08-09 |
1,012.00 |
1,018.50 |
1,012.00 |
1,018.21 |
0.0M |
| 2022-08-08 |
1,005.00 |
1,005.00 |
1,005.00 |
1,005.00 |
0.0M |
| 2022-08-05 |
1,011.08 |
1,011.08 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-08-04 |
996.00 |
996.00 |
963.91 |
963.91 |
0.0M |
| 2022-08-03 |
981.80 |
1,012.49 |
981.80 |
1,010.87 |
0.0M |
| 2022-08-02 |
982.00 |
1,046.84 |
982.00 |
1,046.84 |
0.0M |
| 2022-07-29 |
1,020.00 |
1,020.00 |
1,013.00 |
1,013.00 |
0.0M |
| 2022-07-27 |
970.00 |
970.00 |
970.00 |
970.00 |
0.0M |
| 2022-07-26 |
978.00 |
979.29 |
960.00 |
960.00 |
0.0M |
| 2022-07-25 |
972.00 |
972.00 |
953.00 |
953.00 |
0.7M |
| 2022-07-22 |
955.00 |
988.00 |
940.00 |
941.00 |
0.2M |
| 2022-07-21 |
947.00 |
947.00 |
905.83 |
932.17 |
0.9M |
| 2022-07-20 |
910.00 |
916.00 |
900.00 |
905.00 |
0.0M |
| 2022-07-19 |
910.00 |
910.00 |
910.00 |
910.00 |
0.0M |
| 2022-07-18 |
885.00 |
885.00 |
885.00 |
885.00 |
0.0M |
| 2022-07-15 |
872.00 |
880.00 |
872.00 |
880.00 |
0.0M |
| 2022-07-13 |
892.85 |
892.85 |
892.85 |
892.85 |
0.0M |
| 2022-07-11 |
943.05 |
943.05 |
943.05 |
943.05 |
0.0M |
| 2022-07-07 |
894.00 |
946.00 |
894.00 |
943.00 |
0.0M |
| 2022-07-06 |
887.00 |
887.00 |
887.00 |
887.00 |
0.0M |
| 2022-07-01 |
894.50 |
894.50 |
894.00 |
894.00 |
0.0M |
| 2022-06-30 |
918.00 |
918.00 |
918.00 |
918.00 |
0.0M |
| 2022-06-28 |
1,013.00 |
1,013.00 |
989.00 |
989.00 |
0.0M |
| 2022-06-27 |
998.00 |
998.00 |
990.00 |
991.00 |
0.0M |
| 2022-06-23 |
950.00 |
950.00 |
916.00 |
916.00 |
0.0M |
| 2022-06-21 |
1,024.50 |
1,024.50 |
1,024.50 |
1,024.50 |
0.0M |
| 2022-06-15 |
1,000.00 |
1,036.81 |
1,000.00 |
1,036.81 |
0.0M |
| 2022-06-14 |
1,012.47 |
1,012.47 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-06-10 |
1,059.00 |
1,059.00 |
1,059.00 |
1,059.00 |
0.0M |
| 2022-06-09 |
1,170.00 |
1,170.00 |
1,136.29 |
1,136.29 |
0.0M |
| 2022-06-08 |
1,254.20 |
1,254.20 |
1,230.00 |
1,230.00 |
0.0M |
| 2022-06-07 |
1,246.00 |
1,266.00 |
1,246.00 |
1,266.00 |
0.0M |
| 2022-06-06 |
1,197.72 |
1,252.30 |
1,197.72 |
1,246.00 |
0.0M |
| 2022-06-03 |
1,205.00 |
1,205.00 |
1,205.00 |
1,205.00 |
0.0M |
| 2022-06-02 |
1,267.00 |
1,267.00 |
1,267.00 |
1,267.00 |
0.0M |
| 2022-06-01 |
1,229.00 |
1,229.00 |
1,229.00 |
1,229.00 |
0.0M |
| 2022-05-31 |
1,201.91 |
1,201.91 |
1,201.91 |
1,201.91 |
0.0M |
| 2022-05-27 |
1,278.00 |
1,278.00 |
1,278.00 |
1,278.00 |
0.0M |
| 2022-05-26 |
1,232.00 |
1,241.99 |
1,232.00 |
1,241.99 |
0.0M |
| 2022-05-25 |
1,191.50 |
1,191.50 |
1,191.50 |
1,191.50 |
0.0M |
| 2022-05-23 |
1,253.00 |
1,262.00 |
1,253.00 |
1,262.00 |
0.0M |
| 2022-05-20 |
1,179.00 |
1,179.00 |
1,179.00 |
1,179.00 |
0.0M |
| 2022-05-19 |
1,270.00 |
1,270.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2022-05-18 |
1,245.00 |
1,245.00 |
1,238.77 |
1,238.77 |
0.0M |
| 2022-05-16 |
1,201.00 |
1,201.00 |
1,194.99 |
1,194.99 |
0.0M |
| 2022-05-13 |
1,188.75 |
1,188.75 |
1,168.80 |
1,168.80 |
0.0M |
| 2022-05-11 |
1,190.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2022-05-10 |
1,117.61 |
1,117.61 |
1,110.00 |
1,110.00 |
0.0M |
| 2022-05-09 |
1,111.74 |
1,111.74 |
1,111.74 |
1,111.74 |
0.0M |
| 2022-05-06 |
1,250.00 |
1,251.00 |
1,210.00 |
1,224.00 |
0.0M |
| 2022-05-05 |
1,289.19 |
1,289.41 |
1,283.00 |
1,289.41 |
0.0M |
| 2022-05-04 |
1,307.68 |
1,323.25 |
1,307.68 |
1,323.25 |
0.0M |
| 2022-05-02 |
1,388.18 |
1,388.18 |
1,388.18 |
1,388.18 |
0.0M |
| 2022-04-29 |
1,471.00 |
1,471.00 |
1,391.00 |
1,391.00 |
0.0M |
| 2022-04-28 |
1,390.11 |
1,413.61 |
1,390.11 |
1,413.61 |
0.0M |
| 2022-04-27 |
1,418.50 |
1,450.00 |
1,418.50 |
1,433.00 |
0.0M |
| 2022-04-26 |
1,355.00 |
1,380.00 |
1,351.61 |
1,351.61 |
0.0M |
| 2022-04-25 |
1,305.00 |
1,373.00 |
1,280.00 |
1,362.20 |
0.0M |
| 2022-04-22 |
1,400.00 |
1,404.00 |
1,358.00 |
1,358.00 |
0.0M |
| 2022-04-21 |
1,603.00 |
1,603.00 |
1,451.90 |
1,466.33 |
0.6M |
| 2022-04-20 |
1,697.00 |
1,748.50 |
1,697.00 |
1,747.00 |
0.0M |
| 2022-04-19 |
1,738.30 |
1,738.30 |
1,721.01 |
1,731.30 |
0.3M |
| 2022-04-18 |
1,800.00 |
1,819.99 |
1,777.92 |
1,787.97 |
0.3M |
| 2022-04-11 |
1,646.20 |
1,671.04 |
1,646.20 |
1,671.04 |
0.0M |
| 2022-04-08 |
1,705.80 |
1,707.20 |
1,690.00 |
1,690.00 |
0.0M |
| 2022-04-07 |
1,711.58 |
1,712.00 |
1,711.58 |
1,712.00 |
0.1M |
| 2022-04-06 |
1,770.00 |
1,805.99 |
1,755.05 |
1,805.99 |
0.1M |
| 2022-04-05 |
1,819.00 |
1,819.00 |
1,737.00 |
1,753.09 |
0.0M |
| 2022-04-04 |
1,781.00 |
1,783.00 |
1,769.00 |
1,779.00 |
0.0M |
| 2022-04-01 |
1,824.00 |
1,842.00 |
1,760.00 |
1,791.20 |
0.0M |
| 2022-03-31 |
1,811.00 |
1,811.00 |
1,803.00 |
1,803.00 |
0.0M |
| 2022-03-30 |
1,827.00 |
1,834.25 |
1,814.50 |
1,814.50 |
0.2M |
| 2022-03-29 |
1,713.00 |
1,782.20 |
1,713.00 |
1,768.00 |
0.4M |
| 2022-03-28 |
1,798.00 |
1,850.00 |
1,792.00 |
1,845.45 |
0.0M |
| 2022-03-25 |
1,911.65 |
1,911.65 |
1,824.55 |
1,844.00 |
0.1M |
| 2022-03-24 |
1,900.45 |
1,945.00 |
1,900.45 |
1,911.60 |
0.5M |
| 2022-03-23 |
1,893.30 |
1,929.99 |
1,893.30 |
1,904.13 |
0.1M |
| 2022-03-22 |
1,795.00 |
1,840.00 |
1,795.00 |
1,814.67 |
0.2M |
| 2022-03-18 |
1,634.00 |
1,650.00 |
1,625.00 |
1,650.00 |
0.0M |
| 2022-03-17 |
1,624.00 |
1,662.00 |
1,600.01 |
1,662.00 |
0.0M |
| 2022-03-16 |
1,537.51 |
1,537.51 |
1,515.00 |
1,515.00 |
0.0M |
| 2022-03-15 |
1,500.00 |
1,540.00 |
1,500.00 |
1,525.00 |
0.0M |
| 2022-03-14 |
1,533.00 |
1,533.31 |
1,496.09 |
1,521.98 |
0.0M |
| 2022-03-11 |
1,690.00 |
1,690.00 |
1,674.13 |
1,674.13 |
0.0M |
| 2022-03-10 |
1,750.00 |
1,750.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2022-03-09 |
1,640.00 |
1,685.00 |
1,635.60 |
1,635.60 |
0.0M |
| 2022-03-08 |
1,805.00 |
1,805.00 |
1,768.70 |
1,768.70 |
0.0M |
| 2022-03-07 |
1,930.00 |
1,930.00 |
1,785.00 |
1,805.00 |
0.0M |
| 2022-03-04 |
1,744.00 |
1,904.00 |
1,744.00 |
1,900.00 |
0.0M |
| 2022-03-03 |
1,710.12 |
1,722.00 |
1,649.20 |
1,715.00 |
0.0M |
| 2022-03-02 |
1,670.00 |
1,710.12 |
1,642.00 |
1,710.12 |
0.4M |
| 2022-03-01 |
1,590.00 |
1,760.00 |
1,590.00 |
1,642.00 |
0.2M |
| 2022-02-28 |
1,618.00 |
1,618.00 |
1,542.00 |
1,546.07 |
0.1M |
| 2022-02-25 |
1,482.00 |
1,586.70 |
1,482.00 |
1,586.00 |
0.3M |
| 2022-02-24 |
1,530.00 |
1,581.31 |
1,477.00 |
1,504.30 |
0.0M |
| 2022-02-23 |
1,505.00 |
1,522.00 |
1,489.00 |
1,519.54 |
0.0M |
| 2022-02-22 |
1,625.00 |
1,625.59 |
1,495.00 |
1,495.00 |
0.0M |
| 2022-02-21 |
1,568.00 |
1,568.00 |
1,568.00 |
1,568.00 |
0.0M |
| 2022-02-18 |
1,558.75 |
1,570.00 |
1,550.00 |
1,568.00 |
0.0M |
| 2022-02-17 |
1,556.00 |
1,556.00 |
1,544.71 |
1,544.71 |
0.0M |
| 2022-02-16 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2022-02-15 |
1,472.00 |
1,510.00 |
1,457.00 |
1,510.00 |
0.0M |
| 2022-02-14 |
1,491.00 |
1,515.00 |
1,490.00 |
1,515.00 |
0.0M |
| 2022-02-11 |
1,427.00 |
1,500.00 |
1,423.00 |
1,500.00 |
0.0M |
| 2022-02-10 |
1,428.01 |
1,504.00 |
1,428.01 |
1,451.41 |
0.0M |
| 2022-02-09 |
1,477.00 |
1,477.00 |
1,440.00 |
1,470.73 |
0.0M |
| 2022-02-08 |
1,390.00 |
1,483.00 |
1,390.00 |
1,429.00 |
0.0M |
| 2022-02-04 |
1,348.00 |
1,348.00 |
1,320.00 |
1,323.00 |
0.0M |
| 2022-02-03 |
1,256.00 |
1,280.00 |
1,248.00 |
1,280.00 |
0.0M |
| 2022-02-02 |
1,207.00 |
1,219.00 |
1,190.41 |
1,218.00 |
0.0M |
| 2022-02-01 |
1,195.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2022-01-31 |
1,163.00 |
1,165.16 |
1,152.50 |
1,160.00 |
0.0M |
| 2022-01-27 |
1,260.00 |
1,263.00 |
1,205.00 |
1,213.80 |
0.0M |
| 2022-01-26 |
1,273.00 |
1,295.00 |
1,262.49 |
1,262.49 |
0.0M |
| 2022-01-25 |
1,256.00 |
1,265.01 |
1,239.40 |
1,262.00 |
0.0M |
| 2022-01-24 |
1,104.01 |
1,195.00 |
1,104.01 |
1,193.95 |
0.0M |
| 2022-01-21 |
1,226.00 |
1,226.00 |
1,137.10 |
1,153.00 |
0.0M |
| 2022-01-20 |
1,273.00 |
1,291.17 |
1,263.21 |
1,265.28 |
0.0M |
| 2022-01-19 |
1,234.00 |
1,234.00 |
1,221.00 |
1,224.37 |
0.0M |
| 2022-01-18 |
1,216.00 |
1,216.00 |
1,216.00 |
1,216.00 |
0.0M |
| 2022-01-14 |
1,231.00 |
1,231.00 |
1,231.00 |
1,231.00 |
0.0M |
| 2022-01-13 |
1,258.00 |
1,258.00 |
1,258.00 |
1,258.00 |
0.0M |
| 2022-01-11 |
1,244.00 |
1,254.00 |
1,244.00 |
1,254.00 |
0.0M |
| 2022-01-10 |
1,255.00 |
1,255.00 |
1,253.00 |
1,254.00 |
0.0M |
| 2022-01-07 |
1,230.00 |
1,260.01 |
1,230.00 |
1,260.00 |
0.0M |
| 2022-01-06 |
1,161.61 |
1,206.00 |
1,161.61 |
1,206.00 |
0.0M |
| 2022-01-05 |
1,230.00 |
1,235.00 |
1,215.00 |
1,235.00 |
0.0M |
| 2022-01-04 |
1,200.00 |
1,200.00 |
1,177.00 |
1,184.00 |
0.0M |
| 2022-01-03 |
1,270.00 |
1,286.00 |
1,250.00 |
1,250.00 |
0.0M |