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
2022-12-30 100.69 111.60 91.98 93.71 0.0M
2022-12-29 107.96 107.96 95.40 100.80 0.0M
2022-12-28 95.87 114.48 91.08 108.00 0.0M
2022-12-27 106.20 107.44 90.72 97.20 0.0M
2022-12-23 108.00 114.37 100.84 104.40 0.0M
2022-12-22 118.62 118.62 97.24 113.40 0.0M
2022-12-21 97.20 118.62 96.48 108.72 0.0M
2022-12-20 100.35 107.24 84.64 104.40 0.0M
2022-12-19 109.98 113.36 87.48 108.00 0.0M
2022-12-16 119.59 133.16 104.76 104.76 0.0M
2022-12-15 123.98 126.00 107.64 123.30 0.0M
2022-12-14 130.93 131.58 107.53 127.84 0.0M
2022-12-13 143.96 151.20 133.20 133.20 0.0M
2022-12-12 151.20 151.20 140.40 140.47 0.0M
2022-12-09 144.00 150.09 140.40 143.75 0.0M
2022-12-08 147.60 154.76 140.40 140.76 0.0M
2022-12-07 142.60 144.00 140.40 144.00 0.0M
2022-12-06 147.60 154.80 141.12 141.12 0.0M
2022-12-05 144.00 160.97 144.00 150.34 0.0M
2022-12-02 147.56 151.36 140.40 147.60 0.0M
2022-12-01 144.18 151.20 140.40 142.67 0.0M
2022-11-30 147.64 158.87 140.76 144.18 0.0M
2022-11-29 147.24 160.20 144.00 153.54 0.0M
2022-11-28 149.98 154.76 140.40 144.07 0.0M
2022-11-25 153.76 162.00 144.36 161.96 0.0M
2022-11-23 158.40 175.86 138.60 154.80 0.0M
2022-11-22 154.87 165.60 151.56 155.74 0.0M
2022-11-21 165.60 176.40 158.36 167.40 0.0M
2022-11-18 180.00 180.00 162.00 175.61 0.0M
2022-11-17 185.94 185.94 169.34 172.80 0.0M
2022-11-16 205.20 205.20 181.84 185.94 0.0M
2022-11-15 230.36 236.23 180.00 205.20 0.0M
2022-11-14 251.28 262.80 245.02 248.40 0.0M
2022-11-11 252.65 259.20 251.28 251.46 0.0M
2022-11-10 259.20 262.80 251.28 255.60 0.0M
2022-11-09 252.00 266.40 252.00 255.53 0.0M
2022-11-08 252.04 259.20 252.00 252.00 0.0M
2022-11-07 255.56 257.22 252.00 254.16 0.0M
2022-11-04 252.00 255.60 252.00 255.60 0.0M
2022-11-03 255.60 255.60 252.00 252.86 0.0M
2022-11-02 253.80 255.60 252.00 252.50 0.0M
2022-11-01 253.80 266.40 252.00 255.60 0.0M
2022-10-31 242.32 255.60 237.90 248.40 0.0M
2022-10-28 209.30 244.80 208.84 242.82 0.0M
2022-10-27 198.00 208.80 198.00 208.33 0.0M
2022-10-26 201.28 205.24 194.40 205.20 0.0M
2022-10-25 208.80 216.00 187.60 194.40 0.0M
2022-10-24 207.00 217.33 207.00 212.40 0.0M
2022-10-21 199.22 219.24 199.22 207.00 0.0M
2022-10-20 200.45 216.00 200.45 207.00 0.0M
2022-10-19 223.20 223.20 194.76 202.50 0.0M
2022-10-18 224.60 234.00 202.18 223.20 0.0M
2022-10-17 227.23 243.04 219.60 231.48 0.0M
2022-10-14 237.60 241.20 224.35 237.64 0.0M
2022-10-13 233.10 241.20 219.67 241.20 0.0M
2022-10-12 233.35 241.20 233.10 233.35 0.0M
2022-10-11 252.04 252.07 234.00 234.00 0.0M
2022-10-10 247.79 259.20 237.60 246.60 0.0M
2022-10-07 238.50 266.33 231.12 259.20 0.0M
2022-10-06 266.40 266.40 237.60 245.88 0.0M
2022-10-05 259.20 259.20 247.32 248.44 0.0M
2022-10-04 247.50 266.40 236.38 259.20 0.0M
2022-10-03 230.51 250.31 217.40 239.62 0.0M
2022-09-30 216.43 240.39 206.42 230.40 0.0M
2022-09-29 205.96 232.16 205.31 216.90 0.0M
2022-09-28 199.80 234.00 199.15 221.62 0.0M
2022-09-27 208.80 211.86 198.00 204.34 0.0M
2022-09-26 198.00 212.40 198.00 202.43 0.0M
2022-09-23 216.50 217.58 188.35 211.21 0.0M
2022-09-22 228.60 234.00 205.20 223.20 0.0M
2022-09-21 237.60 252.00 223.60 225.36 0.0M
2022-09-20 271.80 277.20 230.44 241.20 0.0M
2022-09-19 277.20 283.64 271.80 275.40 0.0M
2022-09-16 274.00 295.20 271.08 280.80 0.0M
2022-09-15 301.18 305.96 270.22 282.96 0.0M
2022-09-14 291.60 307.66 288.43 288.58 0.0M
2022-09-13 345.60 345.60 288.00 298.94 0.0M
2022-09-12 320.40 352.76 313.20 349.20 0.0M
2022-09-09 302.40 338.40 302.40 332.82 0.0M
2022-09-08 307.76 307.80 295.20 300.42 0.0M
2022-09-07 306.22 307.33 295.20 302.40 0.0M
2022-09-06 327.60 331.13 295.92 308.74 0.0M
2022-09-02 312.37 337.82 306.00 324.00 0.0M
2022-09-01 327.60 334.80 298.84 309.96 0.0M
2022-08-31 323.71 338.58 320.40 322.56 0.0M
2022-08-30 345.64 356.26 321.44 327.56 0.0M
2022-08-29 363.60 370.76 308.56 349.24 0.0M
2022-08-26 378.00 385.20 360.00 360.00 0.0M
2022-08-25 396.00 407.66 378.00 381.60 0.0M
2022-08-24 385.20 392.40 378.00 388.80 0.0M
2022-08-23 374.40 399.60 374.40 392.40 0.0M
2022-08-22 378.00 406.80 374.40 374.40 0.0M
2022-08-19 428.40 666.00 421.20 504.00 0.0M
2022-08-18 421.20 464.40 399.60 428.40 0.0M
2022-08-17 482.40 482.40 410.40 421.20 0.0M
2022-08-16 504.00 540.00 482.40 486.00 0.0M
2022-08-15 568.80 590.40 529.16 547.20 0.0M
2022-08-12 532.80 572.76 511.20 550.80 0.0M
2022-08-11 529.20 640.80 464.40 576.00 0.0M
2022-08-10 547.20 918.00 381.60 518.40 0.0M
2022-08-09 799.20 799.20 561.60 619.20 0.0M
2022-08-08 914.40 936.00 820.80 860.40 0.0M
2022-08-05 1,890.00 2,034.00 903.60 914.40 0.1M
2022-08-04 403.16 756.00 381.60 756.00 0.0M
2022-08-03 374.72 392.40 363.60 363.60 0.0M
2022-08-02 385.20 392.40 374.40 374.40 0.0M
2022-08-01 360.00 392.26 360.00 381.60 0.0M
2022-07-29 403.20 421.20 360.00 367.20 0.0M
2022-07-28 417.60 417.60 397.08 399.60 0.0M
2022-07-27 403.20 421.24 403.20 421.24 0.0M
2022-07-26 414.00 417.60 399.60 414.00 0.0M
2022-07-25 453.60 457.20 392.40 399.60 0.0M
2022-07-22 453.64 473.62 453.60 466.96 0.0M
2022-07-21 457.20 471.60 450.00 471.60 0.0M
2022-07-20 482.40 485.96 457.20 457.20 0.0M
2022-07-19 470.99 477.29 460.80 477.29 0.0M
2022-07-18 471.60 496.80 471.60 495.00 0.0M
2022-07-15 558.00 558.00 500.40 507.60 0.0M
2022-07-14 558.00 558.07 558.00 558.00 0.0M
2022-07-13 550.80 554.15 536.40 554.15 0.0M
2022-07-12 1.45 1.45 1.45 1.45 0.0M
2022-07-11 551.81 551.81 522.00 536.29 0.0M
2022-07-08 540.00 540.00 540.00 540.00 0.0M
2022-07-07 539.28 540.00 529.20 534.60 0.0M
2022-07-06 539.96 540.00 524.52 524.52 0.0M
2022-07-05 533.45 540.00 522.00 522.00 0.0M
2022-07-01 525.60 530.17 525.60 530.17 0.0M
2022-06-30 547.16 547.16 511.20 525.60 0.0M
2022-06-29 522.00 547.20 511.20 511.20 0.0M
2022-06-28 550.80 550.80 518.40 534.60 0.0M
2022-06-27 551.16 551.16 539.35 543.60 0.0M
2022-06-24 575.35 576.00 540.00 540.00 0.0M
2022-06-23 525.60 575.96 504.00 504.00 0.0M
2022-06-22 624.02 624.02 568.80 568.80 0.0M
2022-06-21 547.20 604.80 547.20 586.80 0.0M
2022-06-17 738.00 785.30 540.00 579.60 0.0M
2022-06-16 720.00 921.60 720.00 734.40 0.0M
2022-06-15 885.60 903.60 824.40 831.60 0.0M
2022-06-14 756.04 900.00 756.00 781.20 0.0M
2022-06-13 853.20 856.80 734.40 738.00 0.0M
2022-06-10 895.10 911.63 828.00 831.60 0.0M
2022-06-09 972.00 979.20 853.20 894.60 0.0M
2022-06-08 936.00 1,062.18 927.00 1,004.40 0.0M
2022-06-07 864.00 964.80 864.00 918.00 0.0M
2022-06-06 651.60 1,083.60 651.60 864.00 0.0M
2022-06-03 608.40 626.40 576.00 626.40 0.0M
2022-06-02 612.00 614.92 525.60 583.20 0.0M
2022-06-01 756.00 756.00 576.00 621.00 0.0M
2022-05-31 756.00 774.00 572.40 630.00 0.0M
2022-05-27 793.19 900.00 763.20 765.00 0.0M
2022-05-26 784.80 804.60 782.24 804.60 0.0M
2022-05-25 784.80 788.40 784.80 784.80 0.0M
2022-05-24 900.00 972.00 648.00 839.77 0.0M
2022-05-23 864.00 918.00 856.80 918.00 0.0M
2022-05-20 907.20 907.20 849.64 864.00 0.0M
2022-05-19 1,002.60 1,002.60 828.00 852.48 0.0M
2022-05-18 1,044.00 1,044.00 923.40 943.24 0.0M
2022-05-17 990.00 1,090.80 808.92 900.00 0.0M
2022-05-16 1,087.20 1,087.20 1,083.60 1,083.60 0.0M
2022-05-13 1,047.60 1,090.80 990.00 1,083.60 0.0M
2022-05-12 1,094.36 1,094.36 1,083.60 1,083.64 0.0M
2022-05-11 1,080.00 1,085.98 1,038.60 1,080.00 0.0M
2022-05-10 975.60 1,087.20 975.60 1,087.20 0.0M
2022-05-09 3.15 3.15 3.15 3.15 0.0M
2022-05-06 1,098.00 1,206.00 1,044.00 1,098.00 0.0M
2022-05-05 1,134.00 1,195.16 1,087.20 1,087.20 0.0M
2022-05-04 1,108.80 1,227.60 1,015.20 1,164.60 0.0M
2022-05-03 1,350.00 1,364.40 1,170.00 1,230.84 0.0M
2022-05-02 1,530.00 1,530.00 1,364.40 1,364.40 0.0M
2022-04-29 1,558.80 1,558.80 1,540.80 1,540.80 0.0M
2022-04-28 1,620.00 1,629.65 1,569.60 1,572.19 0.0M
2022-04-27 1,719.00 1,719.00 1,656.00 1,656.00 0.0M
2022-04-26 1,796.40 1,796.40 1,616.40 1,688.40 0.0M
2022-04-25 1,706.40 1,738.80 1,692.00 1,692.00 0.0M
2022-04-22 1,573.20 1,688.00 1,573.20 1,661.51 0.0M
2022-04-21 1,692.00 1,695.60 1,612.80 1,616.40 0.0M
2022-04-20 1,706.40 1,800.00 1,706.40 1,735.20 0.0M
2022-04-19 1,800.00 1,800.04 1,771.56 1,792.80 0.0M
2022-04-18 1,814.40 1,980.00 1,773.00 1,773.00 0.0M
2022-04-14 2,034.00 2,034.00 2,034.00 2,034.00 0.0M
2022-04-13 1,863.47 2,034.00 1,863.47 2,034.00 0.0M
2022-04-12 2,017.48 2,034.00 1,911.60 1,918.80 0.0M
2022-04-11 2,070.00 2,136.60 1,974.60 1,974.60 0.0M
2022-04-08 1,863.07 2,019.60 1,800.00 2,019.60 0.0M
2022-04-07 1,800.00 1,882.80 1,800.00 1,800.00 0.0M
2022-04-06 1,800.00 1,952.42 1,800.00 1,922.36 0.0M
2022-04-05 2,159.96 2,159.96 1,951.20 1,951.20 0.0M
2022-04-04 1,832.40 2,043.00 1,688.40 1,821.60 0.0M
2022-04-01 2,008.80 2,070.00 1,893.60 1,904.40 0.0M
2022-03-31 1,944.00 1,944.00 1,944.00 1,944.00 0.0M
2022-03-30 1,746.00 1,980.00 1,746.00 1,978.42 0.0M
2022-03-29 2,055.60 2,098.80 1,918.80 1,926.00 0.0M
2022-03-28 2,016.00 2,044.80 1,875.60 1,886.40 0.0M
2022-03-25 2,008.80 2,008.80 1,980.00 1,980.00 0.0M
2022-03-24 2,044.76 2,160.00 2,037.60 2,109.60 0.0M
2022-03-23 2,109.60 2,176.20 1,983.60 2,001.60 0.0M
2022-03-22 2,340.00 2,340.00 2,300.40 2,300.40 0.0M
2022-03-21 2,430.00 2,619.76 2,430.00 2,430.00 0.0M
2022-03-18 2,779.20 2,779.20 2,430.00 2,430.00 0.0M
2022-03-17 2,448.00 2,934.00 2,430.00 2,791.80 0.0M
2022-03-16 2,426.40 2,520.00 2,286.00 2,520.00 0.0M
2022-03-15 2,480.40 2,512.80 2,322.00 2,430.00 0.0M
2022-03-14 2,340.00 2,520.00 2,193.16 2,520.00 0.0M
2022-03-11 2,178.00 2,394.00 2,178.00 2,394.00 0.0M
2022-03-10 2,160.00 2,196.00 2,017.58 2,196.00 0.0M
2022-03-09 2,016.00 2,340.00 2,016.00 2,160.00 0.0M
2022-03-08 2,016.00 2,016.00 1,875.60 2,012.40 0.0M
2022-03-07 1,706.40 2,034.00 1,699.20 2,034.00 0.0M
2022-03-04 4.67 4.67 4.67 4.67 0.0M
2022-03-03 1,904.40 1,918.80 1,857.60 1,857.60 0.0M
2022-03-02 5.00 5.00 5.00 5.00 0.0M
2022-03-01 1,951.20 1,951.20 1,814.40 1,814.40 0.0M
2022-02-28 1,999.80 1,999.80 1,947.60 1,980.00 0.0M
2022-02-25 2,005.20 2,005.20 1,943.96 1,943.96 0.0M
2022-02-24 1,908.00 1,908.00 1,908.00 1,908.00 0.0M
2022-02-23 1,893.60 2,080.80 1,893.60 2,008.80 0.0M
2022-02-22 1,677.60 1,873.80 1,674.00 1,832.40 0.0M
2022-02-18 1,882.80 1,904.83 1,706.40 1,764.22 0.0M
2022-02-17 1,890.00 1,890.65 1,890.00 1,890.65 0.0M
2022-02-16 1,969.70 2,113.16 1,889.06 1,980.00 0.0M
2022-02-15 1,893.60 1,954.80 1,893.60 1,929.60 0.0M
2022-02-14 1,911.60 1,911.60 1,827.00 1,854.00 0.0M
2022-02-11 1,836.00 1,947.60 1,836.00 1,944.00 0.0M
2022-02-10 1,701.00 1,832.40 1,701.00 1,832.40 0.0M
2022-02-09 1,558.80 1,692.00 1,558.80 1,692.00 0.0M
2022-02-08 1,573.20 1,620.00 1,573.20 1,620.00 0.0M
2022-02-07 1,364.40 1,620.00 1,360.80 1,584.00 0.0M
2022-02-04 1,461.60 1,568.99 1,355.40 1,443.17 0.0M
2022-02-03 1,503.00 1,512.07 1,447.20 1,479.60 0.0M
2022-02-02 1,595.59 1,595.59 1,569.60 1,569.60 0.0M
2022-02-01 1,598.40 1,652.40 1,555.20 1,562.40 0.0M
2022-01-31 1,652.40 1,652.40 1,515.60 1,585.80 0.0M
2022-01-28 1,645.20 1,652.40 1,548.00 1,652.40 0.0M
2022-01-27 1,566.00 1,566.00 1,540.80 1,540.80 0.0M
2022-01-26 1,691.96 1,691.96 1,494.00 1,494.00 0.0M
2022-01-25 1,623.60 1,623.60 1,537.20 1,537.20 0.0M
2022-01-24 1,706.40 1,763.14 1,706.26 1,763.14 0.0M
2022-01-21 1,728.00 1,728.00 1,710.00 1,710.00 0.0M
2022-01-20 1,908.00 1,908.00 1,728.00 1,728.00 0.0M
2022-01-19 5.27 5.27 5.27 5.27 0.0M
2022-01-18 1,854.00 1,854.00 1,854.00 1,854.00 0.0M
2022-01-14 1,854.00 1,936.80 1,800.00 1,882.80 0.0M
2022-01-13 1,969.20 1,969.20 1,800.00 1,800.00 0.0M
2022-01-12 4.82 4.82 4.82 4.82 0.0M
2022-01-11 1,803.60 1,807.20 1,756.80 1,805.94 0.0M
2022-01-10 1,800.00 1,836.00 1,782.00 1,836.00 0.0M
2022-01-07 1,700.96 1,872.00 1,700.96 1,872.00 0.0M
2022-01-06 1,764.04 1,800.00 1,710.90 1,710.90 0.0M
2022-01-05 1,800.04 1,906.49 1,764.00 1,764.00 0.0M
2022-01-04 1,980.00 2,178.00 1,782.04 1,782.04 0.0M
2022-01-03 1,958.40 1,969.20 1,958.40 1,969.20 0.0M