| 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 |
6.55 |
6.60 |
6.52 |
6.53 |
23.1M |
| 2023-12-28 |
6.56 |
6.58 |
6.52 |
6.57 |
28.4M |
| 2023-12-27 |
6.46 |
6.55 |
6.42 |
6.54 |
22.9M |
| 2023-12-26 |
6.52 |
6.54 |
6.41 |
6.46 |
18.0M |
| 2023-12-25 |
6.44 |
6.53 |
6.43 |
6.52 |
24.9M |
| 2023-12-22 |
6.46 |
6.49 |
6.42 |
6.46 |
28.3M |
| 2023-12-21 |
6.39 |
6.46 |
6.30 |
6.45 |
35.6M |
| 2023-12-20 |
6.33 |
6.45 |
6.30 |
6.38 |
35.8M |
| 2023-12-19 |
6.23 |
6.32 |
6.17 |
6.31 |
19.9M |
| 2023-12-18 |
6.22 |
6.27 |
6.10 |
6.23 |
19.5M |
| 2023-12-15 |
6.25 |
6.33 |
6.21 |
6.21 |
18.5M |
| 2023-12-14 |
6.27 |
6.32 |
6.20 |
6.22 |
21.2M |
| 2023-12-13 |
6.38 |
6.38 |
6.26 |
6.26 |
19.3M |
| 2023-12-12 |
6.37 |
6.41 |
6.32 |
6.37 |
13.1M |
| 2023-12-11 |
6.32 |
6.38 |
6.23 |
6.36 |
28.3M |
| 2023-12-08 |
6.42 |
6.55 |
6.33 |
6.34 |
28.2M |
| 2023-12-07 |
6.35 |
6.45 |
6.33 |
6.42 |
23.8M |
| 2023-12-06 |
6.33 |
6.39 |
6.27 |
6.34 |
17.7M |
| 2023-12-05 |
6.43 |
6.43 |
6.33 |
6.34 |
24.2M |
| 2023-12-04 |
6.42 |
6.47 |
6.39 |
6.45 |
20.2M |
| 2023-12-01 |
6.45 |
6.47 |
6.39 |
6.40 |
21.8M |
| 2023-11-30 |
6.37 |
6.48 |
6.34 |
6.45 |
26.0M |
| 2023-11-29 |
6.44 |
6.46 |
6.35 |
6.35 |
21.0M |
| 2023-11-28 |
6.47 |
6.47 |
6.39 |
6.41 |
23.4M |
| 2023-11-27 |
6.44 |
6.50 |
6.35 |
6.47 |
22.5M |
| 2023-11-24 |
6.46 |
6.48 |
6.41 |
6.46 |
14.4M |
| 2023-11-23 |
6.35 |
6.49 |
6.35 |
6.46 |
18.1M |
| 2023-11-22 |
6.44 |
6.47 |
6.35 |
6.35 |
22.2M |
| 2023-11-21 |
6.52 |
6.59 |
6.45 |
6.45 |
25.9M |
| 2023-11-20 |
6.50 |
6.52 |
6.40 |
6.50 |
19.7M |
| 2023-11-17 |
6.55 |
6.55 |
6.46 |
6.49 |
17.5M |
| 2023-11-16 |
6.55 |
6.60 |
6.52 |
6.56 |
22.4M |
| 2023-11-15 |
6.51 |
6.57 |
6.48 |
6.56 |
21.7M |
| 2023-11-14 |
6.41 |
6.49 |
6.40 |
6.48 |
18.5M |
| 2023-11-13 |
6.44 |
6.45 |
6.38 |
6.43 |
15.2M |
| 2023-11-10 |
6.44 |
6.48 |
6.40 |
6.43 |
14.7M |
| 2023-11-09 |
6.42 |
6.49 |
6.40 |
6.46 |
20.7M |
| 2023-11-08 |
6.47 |
6.50 |
6.40 |
6.41 |
21.1M |
| 2023-11-07 |
6.45 |
6.49 |
6.42 |
6.47 |
24.1M |
| 2023-11-06 |
6.48 |
6.49 |
6.33 |
6.45 |
38.5M |
| 2023-11-03 |
6.35 |
6.50 |
6.30 |
6.43 |
35.3M |
| 2023-11-02 |
6.27 |
6.37 |
6.25 |
6.30 |
31.4M |
| 2023-11-01 |
6.45 |
6.45 |
6.26 |
6.28 |
45.9M |
| 2023-10-31 |
6.61 |
6.66 |
6.40 |
6.42 |
49.9M |
| 2023-10-30 |
6.63 |
6.64 |
6.46 |
6.56 |
38.9M |
| 2023-10-27 |
6.51 |
6.67 |
6.48 |
6.66 |
28.3M |
| 2023-10-26 |
6.45 |
6.53 |
6.38 |
6.51 |
27.9M |
| 2023-10-25 |
6.45 |
6.56 |
6.38 |
6.47 |
60.9M |
| 2023-10-24 |
6.32 |
6.38 |
6.19 |
6.23 |
30.8M |
| 2023-10-23 |
6.34 |
6.37 |
6.25 |
6.28 |
22.0M |
| 2023-10-20 |
6.39 |
6.42 |
6.32 |
6.34 |
19.0M |
| 2023-10-19 |
6.47 |
6.54 |
6.38 |
6.39 |
22.5M |
| 2023-10-18 |
6.60 |
6.63 |
6.50 |
6.51 |
18.6M |
| 2023-10-17 |
6.62 |
6.64 |
6.55 |
6.60 |
18.3M |
| 2023-10-16 |
6.68 |
6.69 |
6.57 |
6.60 |
22.8M |
| 2023-10-13 |
6.71 |
6.73 |
6.61 |
6.66 |
25.4M |
| 2023-10-12 |
6.72 |
6.77 |
6.70 |
6.72 |
19.4M |
| 2023-10-11 |
6.72 |
6.83 |
6.69 |
6.70 |
30.7M |
| 2023-10-10 |
6.95 |
6.95 |
6.69 |
6.71 |
45.4M |
| 2023-10-09 |
6.81 |
6.96 |
6.79 |
6.90 |
32.8M |
| 2023-09-28 |
6.88 |
6.91 |
6.82 |
6.85 |
25.4M |
| 2023-09-27 |
6.91 |
6.97 |
6.88 |
6.89 |
24.1M |
| 2023-09-26 |
6.90 |
6.97 |
6.88 |
6.92 |
25.3M |
| 2023-09-25 |
6.89 |
6.92 |
6.84 |
6.87 |
28.4M |
| 2023-09-22 |
6.85 |
6.92 |
6.81 |
6.90 |
29.1M |
| 2023-09-21 |
6.87 |
6.93 |
6.84 |
6.86 |
27.5M |
| 2023-09-20 |
6.86 |
6.92 |
6.79 |
6.88 |
33.2M |
| 2023-09-19 |
6.84 |
6.89 |
6.80 |
6.87 |
26.3M |
| 2023-09-18 |
6.85 |
6.88 |
6.80 |
6.83 |
24.0M |
| 2023-09-15 |
6.89 |
6.94 |
6.82 |
6.85 |
37.2M |
| 2023-09-14 |
6.89 |
6.93 |
6.82 |
6.90 |
32.5M |
| 2023-09-13 |
6.90 |
6.94 |
6.82 |
6.86 |
22.0M |
| 2023-09-12 |
6.98 |
6.98 |
6.88 |
6.90 |
27.0M |
| 2023-09-11 |
6.91 |
6.99 |
6.88 |
6.96 |
37.4M |
| 2023-09-08 |
6.92 |
6.92 |
6.81 |
6.88 |
29.6M |
| 2023-09-07 |
7.00 |
7.10 |
6.90 |
6.92 |
43.2M |
| 2023-09-06 |
7.02 |
7.02 |
6.87 |
6.98 |
61.2M |
| 2023-09-05 |
6.99 |
7.07 |
6.91 |
7.04 |
103.5M |
| 2023-09-04 |
6.73 |
7.03 |
6.73 |
6.96 |
108.3M |
| 2023-09-01 |
6.46 |
6.75 |
6.44 |
6.73 |
69.7M |
| 2023-08-31 |
6.45 |
6.65 |
6.39 |
6.46 |
65.2M |
| 2023-08-30 |
6.30 |
6.37 |
6.29 |
6.31 |
21.3M |
| 2023-08-29 |
6.35 |
6.39 |
6.28 |
6.29 |
35.5M |
| 2023-08-28 |
6.48 |
6.50 |
6.33 |
6.36 |
42.4M |
| 2023-08-25 |
6.16 |
6.23 |
6.09 |
6.17 |
22.0M |
| 2023-08-24 |
6.23 |
6.28 |
6.16 |
6.17 |
23.7M |
| 2023-08-23 |
6.31 |
6.33 |
6.22 |
6.23 |
22.1M |
| 2023-08-22 |
6.30 |
6.36 |
6.22 |
6.31 |
23.2M |
| 2023-08-21 |
6.35 |
6.41 |
6.26 |
6.28 |
21.9M |
| 2023-08-18 |
6.47 |
6.49 |
6.37 |
6.37 |
19.7M |
| 2023-08-17 |
6.46 |
6.50 |
6.40 |
6.48 |
27.4M |
| 2023-08-16 |
6.55 |
6.56 |
6.46 |
6.50 |
17.1M |
| 2023-08-15 |
6.50 |
6.60 |
6.44 |
6.56 |
26.2M |
| 2023-08-14 |
6.46 |
6.49 |
6.37 |
6.48 |
27.5M |
| 2023-08-11 |
6.75 |
6.76 |
6.51 |
6.53 |
33.9M |
| 2023-08-10 |
6.69 |
6.76 |
6.68 |
6.75 |
17.1M |
| 2023-08-09 |
6.74 |
6.77 |
6.65 |
6.71 |
35.5M |
| 2023-08-08 |
6.82 |
6.83 |
6.73 |
6.78 |
23.6M |
| 2023-08-07 |
6.84 |
6.86 |
6.73 |
6.82 |
29.2M |
| 2023-08-04 |
6.95 |
7.05 |
6.85 |
6.86 |
32.4M |
| 2023-08-03 |
6.91 |
6.97 |
6.84 |
6.95 |
32.0M |
| 2023-08-02 |
6.87 |
6.98 |
6.84 |
6.94 |
49.4M |
| 2023-08-01 |
6.90 |
6.94 |
6.82 |
6.86 |
34.2M |
| 2023-07-31 |
6.89 |
6.98 |
6.84 |
6.89 |
42.6M |
| 2023-07-28 |
6.72 |
6.88 |
6.70 |
6.87 |
44.3M |
| 2023-07-27 |
6.78 |
6.81 |
6.71 |
6.73 |
34.6M |
| 2023-07-26 |
6.87 |
6.88 |
6.71 |
6.76 |
42.5M |
| 2023-07-25 |
6.64 |
6.89 |
6.63 |
6.87 |
76.9M |
| 2023-07-24 |
6.68 |
6.68 |
6.54 |
6.61 |
32.9M |
| 2023-07-21 |
6.72 |
6.72 |
6.58 |
6.62 |
40.1M |
| 2023-07-20 |
7.07 |
7.12 |
6.96 |
6.98 |
52.3M |
| 2023-07-19 |
7.04 |
7.11 |
7.03 |
7.07 |
33.7M |
| 2023-07-18 |
7.00 |
7.10 |
6.92 |
7.06 |
42.2M |
| 2023-07-17 |
6.90 |
7.05 |
6.87 |
7.00 |
43.8M |
| 2023-07-14 |
6.69 |
6.98 |
6.68 |
6.92 |
68.1M |
| 2023-07-13 |
6.67 |
6.70 |
6.64 |
6.69 |
14.8M |
| 2023-07-12 |
6.74 |
6.78 |
6.62 |
6.64 |
20.4M |
| 2023-07-11 |
6.65 |
6.74 |
6.61 |
6.74 |
22.7M |
| 2023-07-10 |
6.74 |
6.74 |
6.63 |
6.65 |
19.8M |
| 2023-07-07 |
6.67 |
6.79 |
6.62 |
6.71 |
24.3M |
| 2023-07-06 |
6.66 |
6.69 |
6.61 |
6.66 |
21.1M |
| 2023-07-05 |
6.71 |
6.73 |
6.66 |
6.68 |
19.0M |
| 2023-07-04 |
6.73 |
6.79 |
6.68 |
6.71 |
26.2M |
| 2023-07-03 |
6.75 |
6.79 |
6.68 |
6.74 |
32.0M |
| 2023-06-30 |
6.70 |
6.76 |
6.62 |
6.75 |
43.0M |
| 2023-06-29 |
6.74 |
6.79 |
6.67 |
6.75 |
37.7M |
| 2023-06-28 |
6.65 |
6.69 |
6.61 |
6.68 |
21.4M |
| 2023-06-27 |
6.60 |
6.65 |
6.56 |
6.64 |
24.8M |
| 2023-06-26 |
6.62 |
6.70 |
6.56 |
6.58 |
31.2M |
| 2023-06-21 |
6.69 |
6.70 |
6.62 |
6.62 |
24.7M |
| 2023-06-20 |
6.66 |
6.73 |
6.64 |
6.70 |
27.1M |
| 2023-06-19 |
6.69 |
6.71 |
6.63 |
6.66 |
25.7M |
| 2023-06-16 |
6.64 |
6.73 |
6.61 |
6.67 |
39.4M |
| 2023-06-15 |
6.59 |
6.66 |
6.55 |
6.64 |
41.1M |
| 2023-06-14 |
6.47 |
6.64 |
6.45 |
6.59 |
52.0M |
| 2023-06-13 |
6.43 |
6.46 |
6.40 |
6.45 |
16.7M |
| 2023-06-12 |
6.46 |
6.50 |
6.41 |
6.44 |
22.5M |
| 2023-06-09 |
6.44 |
6.47 |
6.40 |
6.47 |
22.6M |
| 2023-06-08 |
6.36 |
6.45 |
6.30 |
6.45 |
31.1M |
| 2023-06-07 |
6.38 |
6.41 |
6.33 |
6.34 |
18.8M |
| 2023-06-06 |
6.46 |
6.50 |
6.36 |
6.37 |
30.7M |
| 2023-06-05 |
6.50 |
6.50 |
6.42 |
6.47 |
35.8M |
| 2023-06-02 |
6.38 |
6.49 |
6.35 |
6.46 |
50.2M |
| 2023-06-01 |
6.35 |
6.42 |
6.28 |
6.35 |
48.8M |
| 2023-05-31 |
6.27 |
6.35 |
6.19 |
6.33 |
45.4M |
| 2023-05-30 |
6.25 |
6.43 |
6.15 |
6.24 |
55.3M |
| 2023-05-29 |
6.25 |
6.30 |
6.15 |
6.20 |
25.5M |
| 2023-05-26 |
6.13 |
6.19 |
6.08 |
6.18 |
14.9M |
| 2023-05-25 |
6.09 |
6.15 |
6.07 |
6.13 |
17.6M |
| 2023-05-24 |
6.24 |
6.24 |
6.08 |
6.09 |
31.7M |
| 2023-05-23 |
6.30 |
6.33 |
6.25 |
6.25 |
17.1M |
| 2023-05-22 |
6.26 |
6.32 |
6.22 |
6.30 |
25.4M |
| 2023-05-19 |
6.45 |
6.46 |
6.30 |
6.31 |
25.2M |
| 2023-05-18 |
6.44 |
6.50 |
6.41 |
6.46 |
18.3M |
| 2023-05-17 |
6.40 |
6.50 |
6.36 |
6.42 |
20.6M |
| 2023-05-16 |
6.45 |
6.45 |
6.37 |
6.39 |
19.2M |
| 2023-05-15 |
6.43 |
6.48 |
6.31 |
6.44 |
26.6M |
| 2023-05-12 |
6.51 |
6.55 |
6.43 |
6.43 |
17.9M |
| 2023-05-11 |
6.56 |
6.58 |
6.50 |
6.51 |
17.6M |
| 2023-05-10 |
6.58 |
6.62 |
6.50 |
6.53 |
27.2M |
| 2023-05-09 |
6.62 |
6.71 |
6.56 |
6.57 |
45.1M |
| 2023-05-08 |
6.59 |
6.64 |
6.54 |
6.60 |
40.6M |
| 2023-05-05 |
6.62 |
6.62 |
6.51 |
6.58 |
38.3M |
| 2023-05-04 |
6.47 |
6.61 |
6.42 |
6.58 |
47.5M |
| 2023-04-28 |
6.19 |
6.49 |
6.18 |
6.48 |
49.2M |
| 2023-04-27 |
6.12 |
6.20 |
6.07 |
6.19 |
21.7M |
| 2023-04-26 |
6.09 |
6.15 |
6.05 |
6.11 |
17.2M |
| 2023-04-25 |
6.08 |
6.17 |
6.01 |
6.10 |
31.5M |
| 2023-04-24 |
6.30 |
6.31 |
6.02 |
6.05 |
49.7M |
| 2023-04-21 |
6.42 |
6.54 |
6.28 |
6.30 |
45.3M |
| 2023-04-20 |
6.39 |
6.44 |
6.35 |
6.41 |
19.3M |
| 2023-04-19 |
6.47 |
6.48 |
6.40 |
6.41 |
23.6M |
| 2023-04-18 |
6.42 |
6.54 |
6.39 |
6.45 |
42.0M |
| 2023-04-17 |
6.29 |
6.43 |
6.26 |
6.41 |
33.2M |
| 2023-04-14 |
6.31 |
6.33 |
6.24 |
6.27 |
30.6M |
| 2023-04-13 |
6.34 |
6.37 |
6.29 |
6.31 |
19.4M |
| 2023-04-12 |
6.44 |
6.45 |
6.33 |
6.35 |
24.9M |
| 2023-04-11 |
6.37 |
6.40 |
6.30 |
6.40 |
20.2M |
| 2023-04-10 |
6.40 |
6.42 |
6.33 |
6.35 |
18.6M |
| 2023-04-07 |
6.48 |
6.48 |
6.38 |
6.39 |
19.0M |
| 2023-04-06 |
6.43 |
6.48 |
6.38 |
6.45 |
24.9M |
| 2023-04-04 |
6.43 |
6.46 |
6.37 |
6.44 |
33.7M |
| 2023-04-03 |
6.24 |
6.48 |
6.20 |
6.43 |
55.5M |
| 2023-03-31 |
6.20 |
6.29 |
6.17 |
6.21 |
34.3M |
| 2023-03-30 |
6.20 |
6.24 |
6.08 |
6.17 |
30.7M |
| 2023-03-29 |
6.19 |
6.19 |
6.11 |
6.16 |
22.5M |
| 2023-03-28 |
6.18 |
6.24 |
6.14 |
6.15 |
22.0M |
| 2023-03-27 |
6.23 |
6.24 |
6.13 |
6.17 |
28.7M |
| 2023-03-24 |
6.33 |
6.34 |
6.15 |
6.23 |
41.4M |
| 2023-03-23 |
6.34 |
6.35 |
6.25 |
6.32 |
31.9M |
| 2023-03-22 |
6.39 |
6.42 |
6.33 |
6.35 |
23.0M |
| 2023-03-21 |
6.40 |
6.45 |
6.33 |
6.36 |
29.0M |
| 2023-03-20 |
6.43 |
6.62 |
6.37 |
6.39 |
54.2M |
| 2023-03-17 |
6.39 |
6.48 |
6.37 |
6.40 |
28.9M |
| 2023-03-16 |
6.48 |
6.52 |
6.30 |
6.33 |
37.8M |
| 2023-03-15 |
6.42 |
6.55 |
6.38 |
6.48 |
29.0M |
| 2023-03-14 |
6.54 |
6.54 |
6.34 |
6.37 |
30.5M |
| 2023-03-13 |
6.43 |
6.57 |
6.42 |
6.48 |
31.4M |
| 2023-03-10 |
6.52 |
6.55 |
6.41 |
6.43 |
36.9M |
| 2023-03-09 |
6.67 |
6.68 |
6.50 |
6.53 |
36.6M |
| 2023-03-08 |
6.62 |
6.68 |
6.58 |
6.66 |
29.1M |
| 2023-03-07 |
6.71 |
6.80 |
6.64 |
6.65 |
42.6M |
| 2023-03-06 |
6.86 |
6.86 |
6.70 |
6.74 |
81.7M |
| 2023-03-03 |
6.81 |
6.87 |
6.80 |
6.86 |
34.3M |
| 2023-03-02 |
6.77 |
6.88 |
6.76 |
6.85 |
42.6M |
| 2023-03-01 |
6.71 |
6.83 |
6.68 |
6.80 |
49.5M |
| 2023-02-28 |
6.71 |
6.75 |
6.63 |
6.71 |
36.7M |
| 2023-02-27 |
6.68 |
6.79 |
6.66 |
6.71 |
41.8M |
| 2023-02-24 |
6.82 |
6.83 |
6.68 |
6.73 |
49.0M |
| 2023-02-23 |
6.84 |
6.87 |
6.77 |
6.82 |
41.9M |
| 2023-02-22 |
6.82 |
6.90 |
6.77 |
6.84 |
58.7M |
| 2023-02-21 |
6.88 |
7.00 |
6.75 |
6.87 |
100.3M |
| 2023-02-20 |
6.44 |
6.92 |
6.43 |
6.88 |
179.4M |
| 2023-02-17 |
6.33 |
6.52 |
6.33 |
6.42 |
66.1M |
| 2023-02-16 |
6.48 |
6.51 |
6.27 |
6.32 |
69.5M |
| 2023-02-15 |
6.48 |
6.57 |
6.45 |
6.51 |
77.4M |
| 2023-02-14 |
6.46 |
6.52 |
6.34 |
6.50 |
92.0M |
| 2023-02-13 |
6.08 |
6.58 |
6.08 |
6.45 |
194.8M |
| 2023-02-10 |
5.83 |
6.10 |
5.82 |
6.06 |
141.1M |
| 2023-02-09 |
5.75 |
5.84 |
5.72 |
5.83 |
31.4M |
| 2023-02-08 |
5.76 |
5.79 |
5.72 |
5.73 |
16.5M |
| 2023-02-07 |
5.75 |
5.76 |
5.72 |
5.75 |
20.4M |
| 2023-02-06 |
5.80 |
5.83 |
5.72 |
5.74 |
28.5M |
| 2023-02-03 |
5.80 |
5.80 |
5.70 |
5.75 |
24.2M |
| 2023-02-02 |
5.87 |
5.88 |
5.79 |
5.80 |
24.3M |
| 2023-02-01 |
5.85 |
5.86 |
5.79 |
5.86 |
24.3M |
| 2023-01-31 |
5.86 |
5.89 |
5.81 |
5.82 |
25.9M |
| 2023-01-30 |
5.88 |
5.93 |
5.85 |
5.87 |
30.3M |
| 2023-01-20 |
5.80 |
5.84 |
5.79 |
5.84 |
20.5M |
| 2023-01-19 |
5.80 |
5.81 |
5.76 |
5.79 |
15.5M |
| 2023-01-18 |
5.81 |
5.87 |
5.78 |
5.79 |
19.1M |
| 2023-01-17 |
5.77 |
5.82 |
5.75 |
5.80 |
22.1M |
| 2023-01-16 |
5.73 |
5.82 |
5.70 |
5.79 |
32.4M |
| 2023-01-13 |
5.57 |
5.71 |
5.56 |
5.70 |
29.3M |
| 2023-01-12 |
5.61 |
5.62 |
5.55 |
5.57 |
13.5M |
| 2023-01-11 |
5.59 |
5.63 |
5.56 |
5.61 |
18.3M |
| 2023-01-10 |
5.61 |
5.61 |
5.56 |
5.58 |
13.1M |
| 2023-01-09 |
5.54 |
5.62 |
5.54 |
5.61 |
19.8M |
| 2023-01-06 |
5.56 |
5.56 |
5.53 |
5.54 |
11.4M |
| 2023-01-05 |
5.55 |
5.56 |
5.53 |
5.55 |
14.0M |
| 2023-01-04 |
5.49 |
5.56 |
5.46 |
5.53 |
16.6M |
| 2023-01-03 |
5.44 |
5.49 |
5.40 |
5.48 |
18.7M |