| 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 |
| 2023-12-29 |
164.00 |
164.00 |
151.00 |
151.00 |
17.8M |
| 2023-12-28 |
171.00 |
182.00 |
161.00 |
162.00 |
78.5M |
| 2023-12-27 |
180.00 |
185.00 |
169.00 |
170.00 |
31.1M |
| 2023-12-22 |
168.00 |
183.00 |
166.00 |
179.00 |
123.7M |
| 2023-12-21 |
175.00 |
188.00 |
162.00 |
165.00 |
116.0M |
| 2023-12-20 |
165.00 |
172.00 |
160.00 |
172.00 |
157.5M |
| 2023-12-19 |
158.00 |
164.00 |
156.00 |
160.00 |
128.9M |
| 2023-12-18 |
107.00 |
159.00 |
107.00 |
158.00 |
244.5M |
| 2023-12-15 |
155.00 |
155.00 |
146.00 |
150.00 |
133.5M |
| 2023-12-14 |
155.00 |
160.00 |
152.00 |
155.00 |
145.8M |
| 2023-12-13 |
150.00 |
157.00 |
149.00 |
153.00 |
122.8M |
| 2023-12-12 |
164.00 |
166.00 |
143.00 |
150.00 |
44.9M |
| 2023-12-11 |
162.00 |
164.00 |
159.00 |
163.00 |
80.4M |
| 2023-12-08 |
157.00 |
161.00 |
154.00 |
159.00 |
92.0M |
| 2023-12-07 |
151.00 |
158.00 |
149.00 |
156.00 |
40.4M |
| 2023-12-06 |
157.00 |
160.00 |
147.00 |
151.00 |
35.5M |
| 2023-12-05 |
151.00 |
157.00 |
148.00 |
157.00 |
49.0M |
| 2023-12-04 |
157.00 |
161.00 |
144.00 |
150.00 |
61.7M |
| 2023-12-01 |
162.00 |
164.00 |
156.00 |
157.00 |
24.4M |
| 2023-11-30 |
164.00 |
166.00 |
162.00 |
162.00 |
93.2M |
| 2023-11-29 |
166.00 |
166.00 |
161.00 |
163.00 |
13.4M |
| 2023-11-28 |
168.00 |
174.00 |
163.00 |
166.00 |
39.2M |
| 2023-11-27 |
168.00 |
172.00 |
166.00 |
169.00 |
62.0M |
| 2023-11-24 |
170.00 |
173.00 |
163.00 |
168.00 |
48.1M |
| 2023-11-23 |
172.00 |
175.00 |
163.00 |
170.00 |
93.1M |
| 2023-11-22 |
172.00 |
174.00 |
168.00 |
172.00 |
32.0M |
| 2023-11-21 |
164.00 |
170.00 |
160.00 |
170.00 |
35.6M |
| 2023-11-20 |
177.00 |
178.00 |
163.00 |
164.00 |
35.6M |
| 2023-11-17 |
170.00 |
181.00 |
168.00 |
175.00 |
31.1M |
| 2023-11-16 |
171.00 |
173.00 |
167.00 |
170.00 |
33.3M |
| 2023-11-15 |
162.00 |
172.00 |
157.00 |
171.00 |
40.8M |
| 2023-11-14 |
171.00 |
171.00 |
161.00 |
162.00 |
51.4M |
| 2023-11-13 |
175.00 |
175.00 |
160.00 |
169.00 |
39.3M |
| 2023-11-10 |
178.00 |
182.00 |
167.00 |
167.00 |
32.2M |
| 2023-11-09 |
184.00 |
187.00 |
176.00 |
180.00 |
33.3M |
| 2023-11-08 |
184.00 |
186.00 |
178.00 |
184.00 |
31.1M |
| 2023-11-07 |
176.00 |
192.00 |
173.00 |
184.00 |
52.7M |
| 2023-11-06 |
186.00 |
208.00 |
170.00 |
175.00 |
118.1M |
| 2023-11-03 |
154.00 |
186.00 |
152.00 |
184.00 |
94.2M |
| 2023-11-02 |
150.00 |
153.00 |
144.00 |
152.00 |
48.0M |
| 2023-11-01 |
155.00 |
156.00 |
148.00 |
150.00 |
41.8M |
| 2023-10-31 |
156.00 |
159.00 |
152.00 |
154.00 |
34.6M |
| 2023-10-30 |
154.00 |
170.00 |
152.00 |
155.00 |
46.2M |
| 2023-10-27 |
153.00 |
156.00 |
149.00 |
152.00 |
33.2M |
| 2023-10-26 |
157.00 |
159.00 |
148.00 |
153.00 |
35.0M |
| 2023-10-25 |
158.00 |
163.00 |
156.00 |
157.00 |
38.6M |
| 2023-10-24 |
155.00 |
162.00 |
152.00 |
157.00 |
35.9M |
| 2023-10-23 |
158.00 |
158.00 |
152.00 |
155.00 |
32.6M |
| 2023-10-20 |
164.00 |
164.00 |
156.00 |
157.00 |
36.0M |
| 2023-10-19 |
168.00 |
169.00 |
164.00 |
164.00 |
32.5M |
| 2023-10-18 |
169.00 |
171.00 |
168.00 |
168.00 |
33.6M |
| 2023-10-17 |
170.00 |
173.00 |
162.00 |
168.00 |
39.7M |
| 2023-10-16 |
167.00 |
171.00 |
163.00 |
168.00 |
45.7M |
| 2023-10-13 |
170.00 |
171.00 |
167.00 |
168.00 |
35.9M |
| 2023-10-12 |
170.00 |
173.00 |
166.00 |
170.00 |
37.3M |
| 2023-10-11 |
176.00 |
179.00 |
169.00 |
169.00 |
34.9M |
| 2023-10-10 |
190.00 |
206.00 |
175.00 |
176.00 |
92.4M |
| 2023-10-09 |
171.00 |
195.00 |
169.00 |
190.00 |
84.0M |
| 2023-10-06 |
166.00 |
170.00 |
165.00 |
169.00 |
32.0M |
| 2023-10-05 |
166.00 |
167.00 |
160.00 |
166.00 |
31.2M |
| 2023-10-04 |
163.00 |
175.00 |
153.00 |
165.00 |
69.9M |
| 2023-10-03 |
172.00 |
174.00 |
160.00 |
160.00 |
41.5M |
| 2023-10-02 |
177.00 |
178.00 |
171.00 |
171.00 |
37.5M |
| 2023-09-29 |
180.00 |
184.00 |
175.00 |
177.00 |
25.0M |
| 2023-09-27 |
178.00 |
181.00 |
171.00 |
180.00 |
35.3M |
| 2023-09-26 |
186.00 |
187.00 |
176.00 |
178.00 |
27.4M |
| 2023-09-25 |
188.00 |
189.00 |
184.00 |
185.00 |
29.6M |
| 2023-09-22 |
190.00 |
192.00 |
186.00 |
187.00 |
28.0M |
| 2023-09-21 |
190.00 |
200.00 |
185.00 |
190.00 |
37.4M |
| 2023-09-20 |
187.00 |
195.00 |
183.00 |
188.00 |
26.8M |
| 2023-09-19 |
196.00 |
197.00 |
186.00 |
187.00 |
28.0M |
| 2023-09-18 |
194.00 |
200.00 |
194.00 |
196.00 |
30.3M |
| 2023-09-15 |
198.00 |
199.00 |
194.00 |
196.00 |
26.7M |
| 2023-09-14 |
199.00 |
208.00 |
196.00 |
196.00 |
34.3M |
| 2023-09-13 |
200.00 |
202.00 |
197.00 |
198.00 |
27.7M |
| 2023-09-12 |
208.00 |
208.00 |
198.00 |
200.00 |
35.7M |
| 2023-09-11 |
195.00 |
210.00 |
192.00 |
206.00 |
39.6M |
| 2023-09-08 |
197.00 |
199.00 |
194.00 |
195.00 |
32.6M |
| 2023-09-07 |
197.00 |
200.00 |
194.00 |
197.00 |
30.2M |
| 2023-09-06 |
196.00 |
206.00 |
195.00 |
197.00 |
14.7M |
| 2023-09-05 |
204.00 |
206.00 |
196.00 |
196.00 |
25.0M |
| 2023-09-04 |
208.00 |
218.00 |
196.00 |
200.00 |
21.3M |
| 2023-09-01 |
218.00 |
226.00 |
210.00 |
210.00 |
24.2M |
| 2023-08-31 |
230.00 |
232.00 |
210.00 |
218.00 |
19.4M |
| 2023-08-30 |
220.00 |
238.00 |
206.00 |
228.00 |
85.6M |
| 2023-08-29 |
194.00 |
218.00 |
189.00 |
218.00 |
79.0M |
| 2023-08-28 |
192.00 |
196.00 |
181.00 |
194.00 |
24.5M |
| 2023-08-25 |
199.00 |
204.00 |
191.00 |
192.00 |
22.1M |
| 2023-08-24 |
204.00 |
210.00 |
198.00 |
199.00 |
18.3M |
| 2023-08-23 |
212.00 |
224.00 |
199.00 |
204.00 |
27.7M |
| 2023-08-22 |
208.00 |
218.00 |
190.00 |
210.00 |
24.9M |
| 2023-08-21 |
230.00 |
250.00 |
204.00 |
206.00 |
28.0M |
| 2023-08-18 |
210.00 |
240.00 |
210.00 |
230.00 |
16.2M |
| 2023-08-16 |
250.00 |
266.00 |
218.00 |
226.00 |
29.2M |
| 2023-08-15 |
262.00 |
302.00 |
232.00 |
250.00 |
92.5M |
| 2023-08-14 |
210.00 |
262.00 |
199.00 |
260.00 |
74.5M |
| 2023-08-11 |
189.00 |
210.00 |
182.00 |
210.00 |
77.3M |
| 2023-08-10 |
181.00 |
196.00 |
171.00 |
188.00 |
54.2M |
| 2023-08-09 |
171.00 |
186.00 |
169.00 |
181.00 |
37.8M |
| 2023-08-08 |
159.00 |
170.00 |
156.00 |
170.00 |
47.8M |
| 2023-08-07 |
158.00 |
164.00 |
153.00 |
158.00 |
50.0M |
| 2023-08-04 |
157.00 |
161.00 |
154.00 |
158.00 |
41.8M |
| 2023-08-03 |
161.00 |
162.00 |
156.00 |
157.00 |
34.3M |
| 2023-08-02 |
161.00 |
163.00 |
156.00 |
161.00 |
53.6M |
| 2023-08-01 |
159.00 |
164.00 |
156.00 |
161.00 |
71.7M |
| 2023-07-31 |
158.00 |
162.00 |
153.00 |
159.00 |
59.9M |
| 2023-07-28 |
156.00 |
160.00 |
151.00 |
158.00 |
86.7M |
| 2023-07-27 |
147.00 |
157.00 |
146.00 |
155.00 |
52.4M |
| 2023-07-26 |
145.00 |
147.00 |
142.00 |
146.00 |
55.7M |
| 2023-07-25 |
145.00 |
149.00 |
142.00 |
143.00 |
39.3M |
| 2023-07-24 |
126.00 |
149.00 |
126.00 |
144.00 |
37.0M |
| 2023-07-21 |
146.00 |
150.00 |
141.00 |
141.00 |
35.6M |
| 2023-07-20 |
145.00 |
150.00 |
145.00 |
145.00 |
29.8M |
| 2023-07-18 |
151.00 |
154.00 |
144.00 |
147.00 |
70.1M |
| 2023-07-17 |
152.00 |
154.00 |
150.00 |
151.00 |
31.7M |
| 2023-07-14 |
152.00 |
158.00 |
150.00 |
152.00 |
52.9M |
| 2023-07-13 |
153.00 |
154.00 |
148.00 |
152.00 |
25.2M |
| 2023-07-12 |
153.00 |
156.00 |
150.00 |
152.00 |
40.0M |
| 2023-07-11 |
153.00 |
158.00 |
153.00 |
153.00 |
50.7M |
| 2023-07-10 |
137.00 |
157.00 |
137.00 |
153.00 |
32.6M |
| 2023-07-07 |
157.00 |
161.00 |
153.00 |
153.00 |
29.7M |
| 2023-07-06 |
161.00 |
164.00 |
156.00 |
156.00 |
30.1M |
| 2023-07-05 |
159.00 |
170.00 |
159.00 |
161.00 |
34.6M |
| 2023-07-04 |
157.00 |
163.00 |
157.00 |
159.00 |
39.8M |
| 2023-07-03 |
160.00 |
169.00 |
147.00 |
157.00 |
63.1M |
| 2023-06-27 |
170.00 |
175.00 |
158.00 |
160.00 |
28.5M |
| 2023-06-26 |
174.00 |
178.00 |
170.00 |
170.00 |
36.0M |
| 2023-06-23 |
173.00 |
177.00 |
168.00 |
174.00 |
24.6M |
| 2023-06-22 |
176.00 |
179.00 |
172.00 |
172.00 |
20.2M |
| 2023-06-21 |
188.00 |
196.00 |
174.00 |
175.00 |
87.7M |
| 2023-06-20 |
188.00 |
199.00 |
186.00 |
188.00 |
58.9M |
| 2023-06-19 |
182.00 |
195.00 |
181.00 |
188.00 |
64.6M |
| 2023-06-16 |
202.00 |
202.00 |
180.00 |
182.00 |
37.7M |
| 2023-06-15 |
188.00 |
208.00 |
174.00 |
200.00 |
105.7M |
| 2023-06-14 |
202.00 |
204.00 |
173.00 |
188.00 |
68.6M |
| 2023-06-13 |
160.00 |
214.00 |
159.00 |
200.00 |
243.3M |
| 2023-06-12 |
150.00 |
162.00 |
148.00 |
159.00 |
33.0M |
| 2023-06-09 |
162.00 |
168.00 |
142.00 |
149.00 |
122.1M |
| 2023-06-08 |
150.00 |
168.00 |
147.00 |
162.00 |
88.1M |
| 2023-06-07 |
143.00 |
165.00 |
142.00 |
150.00 |
122.6M |
| 2023-06-06 |
160.00 |
161.00 |
139.00 |
145.00 |
29.4M |
| 2023-06-05 |
151.00 |
162.00 |
150.00 |
160.00 |
22.5M |
| 2023-05-31 |
139.00 |
151.00 |
135.00 |
151.00 |
63.4M |
| 2023-05-30 |
146.00 |
147.00 |
134.00 |
140.00 |
81.0M |
| 2023-05-29 |
148.00 |
149.00 |
141.00 |
144.00 |
37.2M |
| 2023-05-26 |
137.00 |
148.00 |
137.00 |
147.00 |
43.2M |
| 2023-05-25 |
147.00 |
147.00 |
147.00 |
147.00 |
2.6M |
| 2023-05-24 |
169.00 |
191.00 |
157.00 |
157.00 |
261.1M |
| 2023-05-23 |
163.00 |
171.00 |
158.00 |
168.00 |
97.2M |
| 2023-05-22 |
159.00 |
166.00 |
152.00 |
163.00 |
86.1M |
| 2023-05-19 |
150.00 |
163.00 |
144.00 |
159.00 |
177.2M |
| 2023-05-17 |
141.00 |
155.00 |
141.00 |
149.00 |
88.9M |
| 2023-05-16 |
135.00 |
147.00 |
135.00 |
141.00 |
37.6M |
| 2023-05-15 |
144.00 |
147.00 |
142.00 |
144.00 |
36.5M |
| 2023-05-12 |
148.00 |
151.00 |
143.00 |
144.00 |
16.7M |
| 2023-05-11 |
150.00 |
151.00 |
147.00 |
148.00 |
17.1M |
| 2023-05-10 |
152.00 |
154.00 |
148.00 |
150.00 |
46.2M |
| 2023-05-09 |
147.00 |
153.00 |
142.00 |
151.00 |
73.4M |
| 2023-05-08 |
152.00 |
152.00 |
147.00 |
147.00 |
3.7M |
| 2023-05-05 |
160.00 |
160.00 |
150.00 |
150.00 |
28.5M |
| 2023-05-04 |
148.00 |
159.00 |
145.00 |
159.00 |
56.6M |
| 2023-05-03 |
142.00 |
153.00 |
142.00 |
148.00 |
30.1M |
| 2023-05-02 |
142.00 |
155.00 |
142.00 |
151.00 |
68.7M |
| 2023-04-28 |
154.00 |
154.00 |
150.00 |
151.00 |
2.1M |
| 2023-04-27 |
157.00 |
157.00 |
150.00 |
154.00 |
3.9M |
| 2023-04-26 |
153.00 |
158.00 |
146.00 |
158.00 |
4.8M |
| 2023-04-18 |
153.00 |
163.00 |
153.00 |
153.00 |
10.1M |
| 2023-04-17 |
163.00 |
176.00 |
163.00 |
164.00 |
41.2M |
| 2023-04-14 |
171.00 |
187.00 |
167.00 |
175.00 |
10.4M |
| 2023-04-13 |
178.00 |
197.00 |
178.00 |
178.00 |
60.1M |
| 2023-04-12 |
198.00 |
204.00 |
191.00 |
191.00 |
27.6M |
| 2023-04-11 |
197.00 |
200.00 |
193.00 |
200.00 |
23.2M |
| 2023-04-10 |
190.00 |
202.00 |
186.00 |
200.00 |
11.2M |
| 2023-04-06 |
208.00 |
210.00 |
200.00 |
200.00 |
66.0M |
| 2023-04-05 |
230.00 |
234.00 |
214.00 |
214.00 |
57.6M |
| 2023-04-04 |
236.00 |
254.00 |
224.00 |
230.00 |
105.7M |
| 2023-04-03 |
214.00 |
250.00 |
200.00 |
240.00 |
130.4M |
| 2023-03-31 |
206.00 |
216.00 |
206.00 |
214.00 |
66.4M |
| 2023-03-30 |
236.00 |
254.00 |
220.00 |
220.00 |
108.2M |
| 2023-03-29 |
230.00 |
236.00 |
224.00 |
236.00 |
37.9M |
| 2023-03-28 |
226.00 |
232.00 |
220.00 |
230.00 |
31.3M |
| 2023-03-27 |
224.00 |
232.00 |
216.00 |
226.00 |
46.4M |
| 2023-03-24 |
220.00 |
226.00 |
214.00 |
222.00 |
19.7M |
| 2023-03-21 |
238.00 |
244.00 |
222.00 |
222.00 |
56.6M |
| 2023-03-20 |
238.00 |
268.00 |
238.00 |
238.00 |
60.3M |
| 2023-03-17 |
248.00 |
262.00 |
246.00 |
254.00 |
2.8M |
| 2023-03-16 |
256.00 |
274.00 |
256.00 |
264.00 |
19.0M |
| 2023-03-15 |
292.00 |
300.00 |
274.00 |
274.00 |
36.1M |
| 2023-03-14 |
316.00 |
324.00 |
294.00 |
294.00 |
62.0M |
| 2023-03-13 |
316.00 |
334.00 |
306.00 |
316.00 |
17.1M |
| 2023-03-10 |
310.00 |
324.00 |
300.00 |
316.00 |
28.4M |
| 2023-03-09 |
304.00 |
316.00 |
298.00 |
310.00 |
31.6M |
| 2023-03-08 |
290.00 |
310.00 |
290.00 |
304.00 |
26.3M |
| 2023-03-07 |
310.00 |
324.00 |
302.00 |
304.00 |
18.2M |
| 2023-03-06 |
332.00 |
350.00 |
310.00 |
310.00 |
52.1M |
| 2023-03-03 |
326.00 |
334.00 |
314.00 |
332.00 |
14.1M |
| 2023-03-02 |
326.00 |
338.00 |
316.00 |
326.00 |
27.1M |
| 2023-03-01 |
324.00 |
334.00 |
320.00 |
326.00 |
16.3M |
| 2023-02-28 |
328.00 |
338.00 |
320.00 |
324.00 |
19.1M |
| 2023-02-27 |
344.00 |
344.00 |
330.00 |
332.00 |
10.8M |
| 2023-02-24 |
346.00 |
350.00 |
334.00 |
344.00 |
16.3M |
| 2023-02-23 |
310.00 |
346.00 |
310.00 |
344.00 |
27.3M |
| 2023-02-22 |
330.00 |
360.00 |
330.00 |
330.00 |
39.7M |
| 2023-02-21 |
354.00 |
370.00 |
354.00 |
354.00 |
37.8M |
| 2023-02-20 |
410.00 |
450.00 |
380.00 |
380.00 |
83.4M |
| 2023-02-17 |
352.00 |
428.00 |
336.00 |
408.00 |
22.9M |
| 2023-02-16 |
320.00 |
360.00 |
316.00 |
346.00 |
38.5M |
| 2023-02-15 |
328.00 |
332.00 |
310.00 |
320.00 |
17.1M |
| 2023-02-14 |
328.00 |
346.00 |
324.00 |
328.00 |
11.6M |
| 2023-02-13 |
350.00 |
350.00 |
326.00 |
328.00 |
9.4M |
| 2023-02-10 |
364.00 |
366.00 |
348.00 |
350.00 |
1.5M |
| 2023-02-09 |
362.00 |
376.00 |
356.00 |
364.00 |
2.0M |
| 2023-02-08 |
378.00 |
402.00 |
360.00 |
368.00 |
4.7M |
| 2023-02-07 |
356.00 |
398.00 |
350.00 |
386.00 |
6.7M |
| 2023-02-06 |
358.00 |
372.00 |
338.00 |
350.00 |
3.5M |
| 2023-02-03 |
382.00 |
388.00 |
362.00 |
362.00 |
6.4M |
| 2023-02-02 |
368.00 |
416.00 |
344.00 |
388.00 |
17.2M |
| 2023-02-01 |
388.00 |
390.00 |
368.00 |
368.00 |
3.0M |
| 2023-01-31 |
416.00 |
424.00 |
394.00 |
394.00 |
3.9M |
| 2023-01-30 |
440.00 |
505.00 |
404.00 |
422.00 |
9.2M |
| 2023-01-27 |
380.00 |
438.00 |
358.00 |
434.00 |
7.6M |
| 2023-01-26 |
336.00 |
382.00 |
318.00 |
376.00 |
7.9M |
| 2023-01-25 |
344.00 |
350.00 |
330.00 |
330.00 |
1.7M |
| 2023-01-24 |
320.00 |
368.00 |
304.00 |
348.00 |
2.7M |
| 2023-01-20 |
308.00 |
378.00 |
290.00 |
320.00 |
7.9M |
| 2023-01-19 |
274.00 |
318.00 |
260.00 |
310.00 |
7.4M |
| 2023-01-18 |
280.00 |
304.00 |
278.00 |
278.00 |
2.3M |
| 2023-01-17 |
312.00 |
312.00 |
298.00 |
298.00 |
0.6M |
| 2023-01-16 |
314.00 |
320.00 |
310.00 |
314.00 |
0.1M |
| 2023-01-13 |
300.00 |
350.00 |
300.00 |
316.00 |
1.4M |
| 2023-01-12 |
312.00 |
318.00 |
302.00 |
302.00 |
0.5M |
| 2023-01-11 |
312.00 |
322.00 |
304.00 |
312.00 |
0.2M |
| 2023-01-10 |
322.00 |
326.00 |
312.00 |
314.00 |
0.2M |
| 2023-01-09 |
322.00 |
330.00 |
318.00 |
322.00 |
0.1M |
| 2023-01-06 |
308.00 |
364.00 |
306.00 |
322.00 |
0.4M |
| 2023-01-05 |
324.00 |
346.00 |
324.00 |
328.00 |
0.1M |
| 2023-01-04 |
328.00 |
346.00 |
328.00 |
340.00 |
0.1M |
| 2023-01-03 |
326.00 |
346.00 |
326.00 |
346.00 |
0.1M |
| 2023-01-02 |
324.00 |
346.00 |
324.00 |
346.00 |
0.4M |