| 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 |
14.65 |
14.81 |
14.53 |
14.70 |
0.3M |
| 2022-12-29 |
14.54 |
14.87 |
14.54 |
14.63 |
0.3M |
| 2022-12-28 |
14.86 |
15.01 |
14.68 |
14.68 |
0.3M |
| 2022-12-27 |
15.01 |
15.21 |
14.79 |
15.04 |
0.3M |
| 2022-12-26 |
14.61 |
15.26 |
14.60 |
15.22 |
0.3M |
| 2022-12-23 |
14.45 |
15.11 |
14.44 |
14.88 |
0.4M |
| 2022-12-22 |
14.88 |
15.08 |
14.55 |
14.59 |
0.4M |
| 2022-12-21 |
14.95 |
15.19 |
14.87 |
14.98 |
0.3M |
| 2022-12-20 |
14.86 |
15.26 |
14.86 |
15.10 |
0.4M |
| 2022-12-19 |
15.40 |
15.57 |
14.92 |
15.01 |
0.6M |
| 2022-12-16 |
15.89 |
15.96 |
15.41 |
15.57 |
0.7M |
| 2022-12-15 |
16.08 |
16.21 |
15.88 |
16.04 |
0.5M |
| 2022-12-14 |
15.68 |
16.16 |
15.67 |
16.07 |
0.3M |
| 2022-12-13 |
16.34 |
16.38 |
15.84 |
15.86 |
0.5M |
| 2022-12-12 |
15.97 |
16.37 |
15.97 |
16.23 |
0.5M |
| 2022-12-09 |
15.95 |
16.14 |
15.80 |
16.08 |
0.7M |
| 2022-12-08 |
16.32 |
16.32 |
15.92 |
15.96 |
0.5M |
| 2022-12-07 |
16.48 |
16.48 |
16.24 |
16.31 |
0.5M |
| 2022-12-06 |
16.94 |
16.94 |
16.35 |
16.48 |
0.6M |
| 2022-12-05 |
17.07 |
17.34 |
16.67 |
16.83 |
1.3M |
| 2022-12-02 |
16.04 |
17.79 |
16.04 |
17.07 |
2.2M |
| 2022-12-01 |
15.91 |
16.14 |
15.91 |
16.04 |
0.5M |
| 2022-11-30 |
16.03 |
16.06 |
15.77 |
15.90 |
0.5M |
| 2022-11-29 |
15.67 |
16.21 |
15.53 |
16.10 |
0.6M |
| 2022-11-28 |
15.77 |
15.94 |
15.26 |
15.53 |
0.5M |
| 2022-11-25 |
15.98 |
16.09 |
15.75 |
15.77 |
0.6M |
| 2022-11-24 |
16.33 |
16.42 |
15.82 |
15.96 |
0.7M |
| 2022-11-23 |
16.67 |
16.77 |
16.01 |
16.23 |
0.7M |
| 2022-11-22 |
17.36 |
17.38 |
16.49 |
16.65 |
1.1M |
| 2022-11-21 |
17.85 |
17.85 |
16.97 |
17.24 |
1.3M |
| 2022-11-18 |
17.08 |
18.70 |
17.08 |
17.87 |
2.2M |
| 2022-11-17 |
16.91 |
17.24 |
16.79 |
17.24 |
0.6M |
| 2022-11-16 |
17.03 |
17.20 |
16.69 |
16.84 |
0.6M |
| 2022-11-15 |
16.66 |
17.14 |
16.66 |
17.03 |
0.6M |
| 2022-11-14 |
16.48 |
16.73 |
16.36 |
16.66 |
0.5M |
| 2022-11-11 |
16.94 |
17.29 |
16.45 |
16.48 |
0.6M |
| 2022-11-10 |
16.84 |
17.18 |
16.67 |
16.74 |
0.5M |
| 2022-11-09 |
16.81 |
17.06 |
16.67 |
16.84 |
0.3M |
| 2022-11-08 |
16.91 |
17.13 |
16.50 |
16.97 |
0.7M |
| 2022-11-07 |
16.64 |
17.12 |
16.52 |
16.91 |
0.7M |
| 2022-11-04 |
16.65 |
16.70 |
16.40 |
16.64 |
0.7M |
| 2022-11-03 |
16.67 |
16.80 |
16.23 |
16.66 |
0.7M |
| 2022-11-02 |
16.33 |
16.78 |
16.32 |
16.74 |
0.8M |
| 2022-11-01 |
16.45 |
16.49 |
16.12 |
16.37 |
0.7M |
| 2022-10-31 |
15.44 |
16.57 |
15.25 |
16.21 |
1.0M |
| 2022-10-28 |
15.92 |
16.06 |
15.27 |
15.30 |
0.7M |
| 2022-10-27 |
16.03 |
16.17 |
15.72 |
15.92 |
0.6M |
| 2022-10-26 |
15.27 |
16.13 |
15.16 |
16.02 |
1.1M |
| 2022-10-25 |
15.32 |
15.57 |
14.87 |
15.06 |
0.7M |
| 2022-10-24 |
15.77 |
16.15 |
15.33 |
15.52 |
0.6M |
| 2022-10-21 |
15.46 |
16.07 |
15.11 |
15.78 |
0.7M |
| 2022-10-20 |
15.11 |
15.58 |
14.98 |
15.35 |
0.4M |
| 2022-10-19 |
15.48 |
15.55 |
15.11 |
15.19 |
0.4M |
| 2022-10-18 |
15.65 |
15.65 |
15.32 |
15.43 |
0.4M |
| 2022-10-17 |
15.02 |
15.67 |
15.02 |
15.60 |
0.6M |
| 2022-10-14 |
14.82 |
15.11 |
14.75 |
14.96 |
0.5M |
| 2022-10-13 |
14.54 |
14.87 |
14.40 |
14.73 |
0.4M |
| 2022-10-12 |
13.92 |
14.53 |
13.80 |
14.53 |
0.5M |
| 2022-10-11 |
14.09 |
14.11 |
13.72 |
13.88 |
0.3M |
| 2022-10-10 |
14.29 |
14.40 |
13.79 |
14.09 |
0.4M |
| 2022-09-30 |
14.40 |
14.59 |
14.15 |
14.18 |
0.4M |
| 2022-09-29 |
14.34 |
14.72 |
14.18 |
14.40 |
0.4M |
| 2022-09-28 |
14.94 |
14.94 |
14.28 |
14.28 |
0.3M |
| 2022-09-27 |
14.59 |
15.04 |
14.33 |
14.84 |
0.4M |
| 2022-09-26 |
14.76 |
14.86 |
14.28 |
14.28 |
0.3M |
| 2022-09-23 |
15.25 |
15.25 |
14.67 |
14.78 |
0.4M |
| 2022-09-22 |
15.11 |
15.38 |
15.05 |
15.11 |
0.2M |
| 2022-09-21 |
14.96 |
15.31 |
14.55 |
15.11 |
0.3M |
| 2022-09-20 |
14.85 |
14.96 |
14.75 |
14.88 |
0.2M |
| 2022-09-19 |
15.21 |
15.21 |
14.61 |
14.79 |
0.4M |
| 2022-09-16 |
15.49 |
15.65 |
15.21 |
15.27 |
0.2M |
| 2022-09-15 |
15.82 |
15.87 |
15.33 |
15.49 |
0.3M |
| 2022-09-14 |
15.74 |
15.86 |
15.53 |
15.81 |
0.4M |
| 2022-09-13 |
15.67 |
15.87 |
15.65 |
15.74 |
0.2M |
| 2022-09-09 |
15.72 |
15.77 |
15.60 |
15.65 |
0.3M |
| 2022-09-08 |
15.95 |
15.95 |
15.62 |
15.70 |
0.4M |
| 2022-09-07 |
15.97 |
16.10 |
15.90 |
15.95 |
0.6M |
| 2022-09-06 |
16.12 |
16.21 |
15.92 |
16.10 |
0.4M |
| 2022-09-05 |
16.30 |
16.30 |
15.83 |
16.04 |
0.4M |
| 2022-09-02 |
15.52 |
16.28 |
15.51 |
16.14 |
0.6M |
| 2022-09-01 |
15.60 |
15.86 |
15.50 |
15.50 |
0.5M |
| 2022-08-31 |
15.96 |
16.03 |
15.49 |
15.70 |
0.5M |
| 2022-08-30 |
15.68 |
16.06 |
15.65 |
16.04 |
0.8M |
| 2022-08-29 |
15.26 |
15.76 |
15.20 |
15.68 |
0.9M |
| 2022-08-26 |
16.31 |
16.43 |
15.61 |
15.68 |
1.9M |
| 2022-08-25 |
17.55 |
17.77 |
17.17 |
17.30 |
0.4M |
| 2022-08-24 |
18.33 |
18.47 |
17.38 |
17.59 |
0.7M |
| 2022-08-23 |
18.79 |
18.79 |
18.31 |
18.45 |
0.4M |
| 2022-08-22 |
18.34 |
18.83 |
18.09 |
18.56 |
0.6M |
| 2022-08-19 |
18.78 |
18.97 |
18.31 |
18.33 |
0.6M |
| 2022-08-18 |
18.65 |
18.77 |
18.37 |
18.72 |
0.6M |
| 2022-08-17 |
18.66 |
18.78 |
18.50 |
18.65 |
0.5M |
| 2022-08-16 |
18.87 |
18.87 |
18.48 |
18.62 |
0.6M |
| 2022-08-15 |
19.11 |
19.11 |
18.53 |
18.67 |
0.8M |
| 2022-08-12 |
19.14 |
19.29 |
18.91 |
19.01 |
0.8M |
| 2022-08-11 |
18.80 |
19.13 |
18.79 |
19.04 |
0.6M |
| 2022-08-10 |
18.55 |
18.95 |
18.48 |
18.82 |
0.6M |
| 2022-08-09 |
18.76 |
18.79 |
18.41 |
18.58 |
0.4M |
| 2022-08-08 |
18.55 |
18.77 |
18.26 |
18.75 |
0.7M |
| 2022-08-05 |
17.74 |
18.55 |
17.74 |
18.55 |
1.2M |
| 2022-08-04 |
17.10 |
17.92 |
17.10 |
17.91 |
0.7M |
| 2022-08-03 |
16.81 |
17.64 |
16.81 |
17.09 |
0.4M |
| 2022-08-02 |
17.94 |
17.94 |
16.75 |
17.02 |
0.8M |
| 2022-08-01 |
18.00 |
18.23 |
17.80 |
17.93 |
0.4M |
| 2022-07-29 |
18.21 |
18.36 |
17.84 |
18.00 |
0.5M |
| 2022-07-28 |
18.08 |
18.19 |
17.99 |
18.12 |
0.6M |
| 2022-07-27 |
17.88 |
18.09 |
17.62 |
17.97 |
0.5M |
| 2022-07-26 |
17.75 |
17.87 |
17.41 |
17.85 |
0.3M |
| 2022-07-25 |
17.91 |
17.99 |
17.67 |
17.87 |
0.4M |
| 2022-07-22 |
17.86 |
18.09 |
17.59 |
17.91 |
0.5M |
| 2022-07-21 |
17.79 |
18.03 |
17.72 |
17.86 |
0.4M |
| 2022-07-20 |
17.72 |
17.83 |
17.60 |
17.71 |
0.2M |
| 2022-07-19 |
17.38 |
17.77 |
17.38 |
17.75 |
0.6M |
| 2022-07-18 |
16.81 |
17.36 |
16.68 |
17.35 |
0.4M |
| 2022-07-15 |
16.76 |
17.28 |
16.63 |
16.81 |
0.4M |
| 2022-07-14 |
16.80 |
17.11 |
16.63 |
17.04 |
0.3M |
| 2022-07-13 |
16.49 |
16.87 |
16.49 |
16.82 |
0.2M |
| 2022-07-12 |
17.17 |
17.17 |
16.61 |
16.66 |
0.4M |
| 2022-07-11 |
17.21 |
17.44 |
16.97 |
17.17 |
0.3M |
| 2022-07-08 |
17.15 |
17.53 |
17.09 |
17.33 |
0.4M |
| 2022-07-07 |
16.99 |
17.27 |
16.95 |
17.11 |
0.2M |
| 2022-07-06 |
17.02 |
17.19 |
16.87 |
16.99 |
0.4M |
| 2022-07-05 |
17.77 |
17.91 |
16.88 |
17.06 |
0.6M |
| 2022-07-04 |
17.39 |
17.75 |
17.31 |
17.71 |
0.6M |
| 2022-07-01 |
17.57 |
17.63 |
17.11 |
17.25 |
0.5M |
| 2022-06-30 |
17.60 |
17.92 |
17.49 |
17.56 |
0.5M |
| 2022-06-29 |
17.99 |
18.04 |
17.60 |
17.60 |
0.5M |
| 2022-06-28 |
17.60 |
18.06 |
17.32 |
18.01 |
0.8M |
| 2022-06-27 |
17.70 |
17.82 |
17.59 |
17.65 |
0.4M |
| 2022-06-24 |
17.59 |
17.91 |
17.59 |
17.70 |
0.6M |
| 2022-06-23 |
17.27 |
17.65 |
17.23 |
17.58 |
0.4M |
| 2022-06-22 |
24.88 |
25.49 |
24.35 |
24.41 |
0.4M |
| 2022-06-21 |
24.98 |
25.14 |
24.57 |
24.80 |
0.3M |
| 2022-06-20 |
24.93 |
25.14 |
24.74 |
25.00 |
0.5M |
| 2022-06-17 |
24.90 |
25.20 |
24.37 |
24.94 |
0.4M |
| 2022-06-16 |
24.79 |
25.49 |
24.48 |
25.30 |
0.5M |
| 2022-06-15 |
24.52 |
25.30 |
24.52 |
24.71 |
0.3M |
| 2022-06-14 |
24.93 |
24.97 |
23.78 |
24.71 |
0.4M |
| 2022-06-13 |
24.65 |
25.10 |
24.40 |
25.05 |
0.4M |
| 2022-06-10 |
24.43 |
24.86 |
24.33 |
24.79 |
0.4M |
| 2022-06-09 |
25.66 |
25.66 |
24.20 |
24.40 |
0.7M |
| 2022-06-08 |
26.02 |
26.34 |
25.06 |
25.57 |
0.5M |
| 2022-06-07 |
26.52 |
26.92 |
25.76 |
26.02 |
0.6M |
| 2022-06-06 |
25.95 |
27.10 |
25.90 |
26.69 |
1.2M |
| 2022-06-02 |
24.68 |
26.38 |
24.17 |
26.03 |
1.1M |
| 2022-06-01 |
23.67 |
24.99 |
23.50 |
24.84 |
0.8M |
| 2022-05-31 |
23.04 |
23.72 |
22.63 |
23.69 |
0.3M |
| 2022-05-30 |
23.45 |
23.45 |
22.86 |
23.04 |
0.2M |
| 2022-05-27 |
23.33 |
23.58 |
23.05 |
23.45 |
0.2M |
| 2022-05-26 |
23.25 |
23.36 |
22.54 |
23.35 |
0.2M |
| 2022-05-25 |
22.98 |
23.24 |
22.66 |
23.03 |
0.2M |
| 2022-05-24 |
24.00 |
24.00 |
22.63 |
22.63 |
0.2M |
| 2022-05-23 |
24.15 |
24.38 |
23.80 |
23.99 |
0.2M |
| 2022-05-20 |
23.74 |
23.95 |
23.46 |
23.89 |
0.3M |
| 2022-05-19 |
23.01 |
23.61 |
22.85 |
23.54 |
0.2M |
| 2022-05-18 |
23.25 |
23.66 |
23.00 |
23.40 |
0.2M |
| 2022-05-17 |
23.61 |
23.61 |
22.72 |
23.07 |
0.2M |
| 2022-05-16 |
23.64 |
23.91 |
23.30 |
23.61 |
0.3M |
| 2022-05-13 |
23.28 |
23.59 |
23.06 |
23.39 |
0.2M |
| 2022-05-12 |
23.35 |
23.44 |
22.90 |
23.20 |
0.2M |
| 2022-05-11 |
23.50 |
23.88 |
23.03 |
23.08 |
0.3M |
| 2022-05-10 |
22.64 |
23.28 |
22.31 |
23.28 |
0.3M |
| 2022-05-09 |
22.73 |
23.12 |
22.46 |
22.94 |
0.3M |
| 2022-05-06 |
22.11 |
22.81 |
21.63 |
22.65 |
0.4M |
| 2022-05-05 |
22.22 |
22.66 |
21.81 |
22.40 |
0.5M |
| 2022-04-29 |
21.23 |
22.28 |
21.04 |
22.20 |
0.5M |
| 2022-04-28 |
21.96 |
21.96 |
20.68 |
21.21 |
0.4M |
| 2022-04-27 |
21.97 |
21.97 |
20.30 |
21.82 |
0.7M |
| 2022-04-26 |
22.90 |
23.52 |
21.79 |
21.96 |
0.5M |
| 2022-04-25 |
26.00 |
26.10 |
23.55 |
23.63 |
0.4M |
| 2022-04-22 |
26.67 |
26.73 |
26.08 |
26.21 |
0.3M |
| 2022-04-21 |
27.70 |
27.97 |
26.66 |
26.67 |
0.2M |
| 2022-04-20 |
27.85 |
28.21 |
27.54 |
27.59 |
0.2M |
| 2022-04-19 |
28.07 |
28.36 |
27.55 |
27.85 |
0.1M |
| 2022-04-18 |
27.50 |
28.08 |
26.71 |
27.80 |
0.2M |
| 2022-04-15 |
28.50 |
28.50 |
27.46 |
27.67 |
0.3M |
| 2022-04-14 |
28.04 |
28.53 |
28.04 |
28.37 |
0.2M |
| 2022-04-13 |
28.80 |
28.80 |
28.00 |
28.08 |
0.4M |
| 2022-04-12 |
28.26 |
28.90 |
27.99 |
28.80 |
0.5M |
| 2022-04-11 |
29.01 |
29.45 |
27.67 |
28.27 |
0.4M |
| 2022-04-08 |
29.60 |
29.99 |
28.83 |
29.23 |
0.4M |
| 2022-04-07 |
30.12 |
30.60 |
29.29 |
29.36 |
0.4M |
| 2022-04-06 |
30.10 |
30.75 |
29.86 |
30.70 |
0.3M |
| 2022-04-01 |
30.28 |
30.45 |
29.82 |
30.15 |
0.2M |
| 2022-03-31 |
30.41 |
30.70 |
30.00 |
30.28 |
0.3M |
| 2022-03-30 |
30.00 |
30.47 |
29.80 |
30.41 |
0.4M |
| 2022-03-29 |
31.00 |
31.00 |
29.80 |
29.81 |
0.4M |
| 2022-03-28 |
30.74 |
31.10 |
30.38 |
30.49 |
0.2M |
| 2022-03-25 |
30.40 |
31.27 |
30.40 |
30.74 |
0.4M |
| 2022-03-24 |
30.80 |
30.80 |
29.98 |
30.67 |
0.4M |
| 2022-03-23 |
30.50 |
30.79 |
30.44 |
30.77 |
0.3M |
| 2022-03-22 |
30.40 |
30.76 |
30.10 |
30.66 |
0.3M |
| 2022-03-21 |
30.10 |
30.49 |
29.76 |
30.47 |
0.3M |
| 2022-03-18 |
29.65 |
30.35 |
29.10 |
30.10 |
0.3M |
| 2022-03-17 |
29.65 |
30.44 |
29.64 |
29.92 |
0.5M |
| 2022-03-16 |
29.25 |
29.81 |
28.50 |
29.60 |
0.5M |
| 2022-03-15 |
30.06 |
30.28 |
28.88 |
28.89 |
0.4M |
| 2022-03-14 |
31.01 |
31.01 |
30.10 |
30.10 |
0.3M |
| 2022-03-11 |
30.60 |
31.20 |
29.80 |
31.01 |
0.4M |
| 2022-03-10 |
31.05 |
31.40 |
30.70 |
30.72 |
0.3M |
| 2022-03-09 |
31.51 |
32.16 |
30.01 |
30.55 |
0.5M |
| 2022-03-08 |
32.25 |
32.47 |
31.50 |
31.61 |
0.6M |
| 2022-03-07 |
32.98 |
32.98 |
32.13 |
32.28 |
0.3M |
| 2022-03-04 |
33.10 |
33.54 |
32.85 |
32.88 |
0.3M |
| 2022-03-03 |
33.57 |
33.59 |
33.11 |
33.47 |
0.3M |
| 2022-03-02 |
33.38 |
33.49 |
33.04 |
33.49 |
0.3M |
| 2022-03-01 |
33.02 |
33.30 |
32.90 |
33.18 |
0.3M |
| 2022-02-28 |
33.01 |
33.20 |
32.07 |
33.00 |
0.5M |
| 2022-02-25 |
32.35 |
33.11 |
32.35 |
32.88 |
0.5M |
| 2022-02-24 |
33.44 |
33.65 |
31.75 |
32.05 |
0.8M |
| 2022-02-23 |
33.35 |
33.93 |
32.68 |
33.71 |
0.6M |
| 2022-02-22 |
33.58 |
33.64 |
32.63 |
33.14 |
0.4M |
| 2022-02-21 |
32.56 |
33.98 |
32.55 |
33.71 |
0.9M |
| 2022-02-18 |
32.70 |
32.92 |
32.34 |
32.50 |
0.9M |
| 2022-02-17 |
33.94 |
34.21 |
32.91 |
32.93 |
0.7M |
| 2022-02-16 |
33.97 |
34.22 |
33.80 |
34.04 |
0.3M |
| 2022-02-15 |
34.00 |
34.37 |
33.61 |
33.98 |
0.3M |
| 2022-02-14 |
33.68 |
34.14 |
33.58 |
33.89 |
0.3M |
| 2022-02-11 |
34.31 |
34.57 |
33.73 |
33.78 |
0.4M |
| 2022-02-10 |
35.19 |
35.21 |
34.35 |
34.53 |
0.4M |
| 2022-02-09 |
34.20 |
35.34 |
34.00 |
35.05 |
0.6M |
| 2022-02-08 |
33.47 |
34.18 |
33.05 |
34.10 |
0.4M |
| 2022-02-07 |
32.82 |
33.55 |
32.66 |
33.48 |
0.6M |
| 2022-01-28 |
31.80 |
32.69 |
31.26 |
32.69 |
0.5M |
| 2022-01-27 |
33.26 |
33.60 |
31.58 |
31.75 |
0.8M |
| 2022-01-26 |
33.07 |
33.68 |
32.81 |
33.20 |
0.4M |
| 2022-01-25 |
35.85 |
35.97 |
32.91 |
32.99 |
1.1M |
| 2022-01-24 |
36.31 |
37.31 |
35.65 |
35.75 |
0.9M |
| 2022-01-21 |
37.15 |
37.89 |
36.05 |
36.36 |
0.9M |
| 2022-01-20 |
38.49 |
38.66 |
36.83 |
36.93 |
1.0M |
| 2022-01-19 |
37.05 |
38.52 |
37.03 |
38.39 |
1.3M |
| 2022-01-18 |
38.16 |
38.60 |
37.20 |
37.29 |
1.5M |
| 2022-01-17 |
35.65 |
38.48 |
35.65 |
37.97 |
1.9M |
| 2022-01-14 |
36.50 |
36.95 |
35.73 |
35.74 |
0.8M |
| 2022-01-13 |
36.77 |
37.20 |
36.41 |
36.56 |
0.6M |
| 2022-01-12 |
36.44 |
36.88 |
36.24 |
36.51 |
0.4M |
| 2022-01-11 |
36.95 |
37.54 |
36.02 |
36.07 |
0.9M |
| 2022-01-10 |
36.90 |
37.38 |
36.02 |
37.10 |
1.0M |
| 2022-01-07 |
37.00 |
38.33 |
36.05 |
36.50 |
1.4M |
| 2022-01-06 |
36.79 |
37.47 |
36.31 |
36.69 |
0.8M |
| 2022-01-05 |
37.18 |
37.80 |
36.38 |
36.68 |
1.3M |
| 2022-01-04 |
35.25 |
37.10 |
35.25 |
36.78 |
1.5M |