| 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 |
13,309.00 |
14,087.20 |
13,309.00 |
14,087.00 |
0.0M |
| 2022-12-29 |
14,788.00 |
14,787.70 |
14,788.00 |
14,788.00 |
0.0M |
| 2022-12-27 |
12,998.00 |
14,009.40 |
12,998.00 |
13,932.00 |
0.0M |
| 2022-12-22 |
13,231.00 |
14,398.50 |
13,231.00 |
14,399.00 |
0.0M |
| 2022-12-20 |
14,632.00 |
14,632.00 |
14,632.00 |
14,632.00 |
0.0M |
| 2022-12-19 |
12,531.00 |
13,464.60 |
12,531.00 |
13,465.00 |
0.0M |
| 2022-12-16 |
12,531.00 |
12,530.60 |
12,531.00 |
12,531.00 |
0.0M |
| 2022-12-14 |
12,531.00 |
12,530.60 |
12,531.00 |
12,531.00 |
0.0M |
| 2022-12-13 |
14,008.00 |
14,847.00 |
14,008.00 |
14,847.00 |
0.0M |
| 2022-12-12 |
15,769.00 |
15,769.00 |
13,924.00 |
15,182.00 |
0.0M |
| 2022-12-06 |
15,434.00 |
15,434.00 |
15,434.00 |
15,434.00 |
0.0M |
| 2022-12-05 |
17,111.00 |
17,111.00 |
17,111.00 |
17,111.00 |
0.0M |
| 2022-12-02 |
14,763.00 |
16,189.00 |
14,763.00 |
16,189.00 |
0.0M |
| 2022-12-01 |
15,266.00 |
16,356.00 |
15,098.00 |
16,356.00 |
0.0M |
| 2022-11-30 |
17,195.00 |
17,195.00 |
14,679.00 |
16,776.00 |
0.0M |
| 2022-11-29 |
16,272.00 |
16,272.00 |
16,272.00 |
16,272.00 |
0.0M |
| 2022-11-28 |
14,092.00 |
15,266.00 |
14,092.00 |
15,266.00 |
0.0M |
| 2022-11-25 |
15,098.00 |
15,098.00 |
12,917.00 |
14,092.00 |
0.0M |
| 2022-11-24 |
14,176.00 |
14,176.00 |
14,176.00 |
14,176.00 |
0.0M |
| 2022-11-23 |
13,421.00 |
13,421.00 |
13,421.00 |
13,421.00 |
0.0M |
| 2022-11-21 |
13,504.00 |
13,504.00 |
13,169.00 |
13,337.00 |
0.0M |
| 2022-11-17 |
14,595.00 |
14,595.00 |
14,595.00 |
14,595.00 |
0.0M |
| 2022-11-16 |
15,518.00 |
15,518.00 |
13,421.00 |
13,421.00 |
0.0M |
| 2022-11-15 |
13,672.00 |
14,847.00 |
13,672.00 |
14,847.00 |
0.0M |
| 2022-11-14 |
14,930.00 |
15,014.00 |
14,930.00 |
15,014.00 |
0.0M |
| 2022-11-11 |
15,937.00 |
15,937.00 |
15,937.00 |
15,937.00 |
0.0M |
| 2022-11-10 |
15,266.00 |
15,266.00 |
15,098.00 |
15,098.00 |
0.0M |
| 2022-11-08 |
15,937.00 |
16,776.00 |
15,937.00 |
16,692.00 |
0.0M |
| 2022-11-07 |
15,853.00 |
17,531.00 |
15,853.00 |
17,531.00 |
0.0M |
| 2022-11-03 |
17,615.00 |
17,615.00 |
17,615.00 |
17,615.00 |
0.0M |
| 2022-11-02 |
19,544.00 |
19,544.00 |
19,544.00 |
19,544.00 |
0.0M |
| 2022-10-31 |
18,202.00 |
18,202.00 |
18,202.00 |
18,202.00 |
0.0M |
| 2022-10-28 |
17,950.00 |
17,950.00 |
17,950.00 |
17,950.00 |
0.0M |
| 2022-10-27 |
17,531.00 |
17,531.00 |
17,531.00 |
17,531.00 |
0.0M |
| 2022-10-26 |
15,182.00 |
16,944.00 |
15,098.00 |
16,944.00 |
0.0M |
| 2022-10-25 |
15,769.00 |
16,692.00 |
15,769.00 |
16,692.00 |
0.0M |
| 2022-10-24 |
16,272.00 |
16,272.00 |
15,685.00 |
15,685.00 |
0.0M |
| 2022-10-17 |
17,363.00 |
17,363.00 |
17,363.00 |
17,363.00 |
0.0M |
| 2022-10-10 |
15,937.00 |
15,937.00 |
15,937.00 |
15,937.00 |
0.0M |
| 2022-10-07 |
16,356.00 |
16,356.00 |
16,356.00 |
16,356.00 |
0.0M |
| 2022-09-30 |
16,776.00 |
16,776.00 |
16,776.00 |
16,776.00 |
0.0M |
| 2022-09-28 |
18,537.00 |
18,537.00 |
18,537.00 |
18,537.00 |
0.0M |
| 2022-09-27 |
16,944.00 |
16,944.00 |
16,944.00 |
16,944.00 |
0.0M |
| 2022-09-26 |
18,118.00 |
18,118.00 |
18,118.00 |
18,118.00 |
0.0M |
| 2022-09-23 |
19,879.00 |
19,879.00 |
19,879.00 |
19,879.00 |
0.0M |
| 2022-09-22 |
18,621.00 |
20,047.00 |
18,537.00 |
20,047.00 |
0.0M |
| 2022-09-21 |
19,292.00 |
20,299.00 |
19,292.00 |
20,047.00 |
0.0M |
| 2022-09-12 |
19,544.00 |
20,550.00 |
19,376.00 |
20,550.00 |
0.0M |
| 2022-09-09 |
22,228.00 |
22,228.00 |
19,460.00 |
20,886.00 |
0.0M |
| 2022-09-07 |
21,389.00 |
21,389.00 |
19,628.00 |
20,970.00 |
0.0M |
| 2022-09-06 |
20,634.00 |
21,473.00 |
20,634.00 |
21,473.00 |
0.0M |
| 2022-08-31 |
22,647.00 |
22,647.00 |
22,647.00 |
22,647.00 |
0.0M |
| 2022-08-29 |
19,795.00 |
20,634.00 |
19,795.00 |
20,634.00 |
0.0M |
| 2022-08-25 |
19,460.00 |
20,886.00 |
19,460.00 |
20,886.00 |
0.0M |
| 2022-08-22 |
19,795.00 |
21,054.00 |
19,795.00 |
21,054.00 |
0.0M |
| 2022-08-18 |
21,808.00 |
21,808.00 |
21,808.00 |
21,808.00 |
0.0M |
| 2022-08-17 |
19,376.00 |
20,970.00 |
19,292.00 |
20,970.00 |
0.0M |
| 2022-08-16 |
20,970.00 |
21,725.00 |
20,970.00 |
21,137.00 |
0.0M |
| 2022-08-01 |
21,221.00 |
21,221.00 |
21,221.00 |
21,221.00 |
0.0M |
| 2022-07-28 |
19,208.23 |
19,627.62 |
19,040.47 |
19,459.86 |
0.0M |
| 2022-07-27 |
17,866.17 |
17,866.17 |
17,866.17 |
17,866.17 |
0.0M |
| 2022-07-26 |
19,627.62 |
19,627.62 |
19,627.62 |
19,627.62 |
0.0M |
| 2022-07-25 |
19,124.35 |
19,124.35 |
18,285.56 |
19,124.35 |
0.0M |
| 2022-07-22 |
18,033.93 |
18,537.20 |
18,033.93 |
18,537.20 |
0.0M |
| 2022-07-20 |
19,627.62 |
19,627.62 |
19,627.62 |
19,627.62 |
0.0M |
| 2022-07-19 |
17,698.41 |
19,040.47 |
17,698.41 |
18,956.59 |
0.0M |
| 2022-07-18 |
19,292.11 |
19,292.11 |
19,292.11 |
19,292.11 |
0.0M |
| 2022-07-12 |
18,033.93 |
19,627.62 |
18,033.93 |
19,627.62 |
0.0M |
| 2022-07-05 |
18,621.08 |
19,879.26 |
18,621.08 |
19,879.26 |
0.0M |
| 2022-07-04 |
19,963.14 |
19,963.14 |
19,963.14 |
19,963.14 |
0.0M |
| 2022-06-30 |
20,130.90 |
20,130.90 |
20,130.90 |
20,130.90 |
0.0M |
| 2022-06-28 |
19,879.26 |
19,879.26 |
19,879.26 |
19,879.26 |
0.0M |
| 2022-06-24 |
18,369.44 |
19,375.99 |
18,369.44 |
19,375.99 |
0.0M |
| 2022-06-15 |
18,117.81 |
19,963.14 |
18,117.81 |
19,963.14 |
0.0M |
| 2022-06-09 |
20,047.02 |
20,047.02 |
20,047.02 |
20,047.02 |
0.0M |
| 2022-06-08 |
18,621.08 |
19,543.74 |
18,621.08 |
18,621.08 |
0.0M |
| 2022-05-20 |
20,382.53 |
20,382.53 |
20,382.53 |
20,382.53 |
0.0M |
| 2022-05-18 |
17,782.29 |
19,543.74 |
17,782.29 |
19,543.74 |
0.0M |
| 2022-05-13 |
17,698.41 |
19,627.62 |
17,698.41 |
19,627.62 |
0.0M |
| 2022-05-12 |
18,369.44 |
19,543.74 |
18,369.44 |
19,543.74 |
0.0M |
| 2022-05-11 |
20,130.90 |
20,130.90 |
18,537.20 |
19,627.62 |
0.0M |
| 2022-05-10 |
19,627.62 |
19,627.62 |
19,627.62 |
19,627.62 |
0.0M |
| 2022-05-09 |
18,621.08 |
18,621.08 |
18,369.44 |
18,369.44 |
0.0M |
| 2022-05-06 |
20,382.53 |
20,382.53 |
20,382.53 |
20,382.53 |
0.0M |
| 2022-05-05 |
19,292.11 |
19,543.74 |
18,788.83 |
19,459.86 |
0.0M |
| 2022-05-04 |
19,459.86 |
19,459.86 |
19,459.86 |
19,459.86 |
0.0M |
| 2022-04-29 |
20,885.80 |
20,885.80 |
20,885.80 |
20,885.80 |
0.0M |
| 2022-04-28 |
19,375.99 |
19,375.99 |
19,375.99 |
19,375.99 |
0.0M |
| 2022-04-27 |
20,047.02 |
20,047.02 |
19,627.62 |
19,627.62 |
0.0M |
| 2022-04-26 |
18,453.32 |
19,711.50 |
18,453.32 |
19,711.50 |
0.0M |
| 2022-04-25 |
18,117.81 |
19,795.38 |
18,117.81 |
19,543.74 |
0.0M |
| 2022-04-22 |
19,963.14 |
20,047.02 |
19,292.11 |
19,879.26 |
0.0M |
| 2022-04-21 |
19,711.50 |
20,130.90 |
19,711.50 |
20,130.90 |
0.0M |
| 2022-04-20 |
20,382.53 |
20,382.53 |
20,382.53 |
20,382.53 |
0.0M |
| 2022-04-19 |
18,117.81 |
19,879.26 |
18,117.81 |
19,879.26 |
0.0M |
| 2022-04-18 |
20,047.02 |
20,047.02 |
19,711.50 |
19,963.14 |
0.0M |
| 2022-04-13 |
20,130.90 |
20,130.90 |
20,130.90 |
20,130.90 |
0.0M |
| 2022-04-08 |
20,130.90 |
20,130.90 |
20,130.90 |
20,130.90 |
0.0M |
| 2022-04-07 |
20,130.90 |
20,130.90 |
20,130.90 |
20,130.90 |
0.0M |
| 2022-04-06 |
18,537.20 |
20,130.90 |
18,537.20 |
20,130.90 |
0.0M |
| 2022-04-05 |
20,130.90 |
20,214.77 |
20,130.90 |
20,214.77 |
0.0M |
| 2022-04-04 |
19,879.26 |
20,214.77 |
19,879.26 |
20,214.77 |
0.0M |
| 2022-04-01 |
18,621.08 |
20,298.65 |
18,621.08 |
20,298.65 |
0.0M |
| 2022-03-29 |
19,795.38 |
20,382.53 |
19,795.38 |
20,382.53 |
0.0M |
| 2022-03-28 |
20,130.90 |
20,466.41 |
19,795.38 |
20,466.41 |
0.0M |
| 2022-03-25 |
20,130.90 |
20,801.92 |
20,130.90 |
20,550.29 |
0.0M |
| 2022-03-24 |
19,711.50 |
20,130.90 |
19,711.50 |
20,130.90 |
0.0M |
| 2022-03-23 |
19,292.11 |
20,130.90 |
19,292.11 |
20,130.90 |
0.0M |
| 2022-03-22 |
20,214.77 |
20,214.77 |
20,214.77 |
20,214.77 |
0.0M |
| 2022-03-21 |
19,711.50 |
19,711.50 |
19,711.50 |
19,711.50 |
0.0M |
| 2022-03-16 |
20,885.80 |
20,885.80 |
20,550.29 |
20,550.29 |
0.0M |
| 2022-03-14 |
19,375.99 |
20,382.53 |
19,375.99 |
20,382.53 |
0.0M |
| 2022-03-11 |
20,047.02 |
20,550.29 |
19,963.14 |
20,550.29 |
0.0M |
| 2022-03-10 |
20,634.17 |
20,634.17 |
20,214.77 |
20,550.29 |
0.0M |
| 2022-03-09 |
19,711.50 |
20,634.17 |
19,711.50 |
20,634.17 |
0.0M |
| 2022-03-08 |
20,214.77 |
20,718.05 |
20,214.77 |
20,718.05 |
0.0M |
| 2022-03-07 |
21,137.44 |
21,137.44 |
20,130.90 |
20,885.80 |
0.0M |
| 2022-03-04 |
19,963.14 |
21,137.44 |
19,963.14 |
21,137.44 |
0.0M |
| 2022-03-03 |
20,550.29 |
21,389.07 |
19,879.26 |
21,389.07 |
0.0M |
| 2022-03-02 |
21,640.71 |
21,640.71 |
20,634.17 |
21,472.95 |
0.0M |
| 2022-03-01 |
20,979.10 |
21,137.43 |
20,979.10 |
21,137.43 |
0.0M |
| 2022-02-28 |
21,295.77 |
21,295.77 |
20,583.27 |
21,137.43 |
0.0M |
| 2022-02-25 |
19,791.60 |
21,612.43 |
19,791.60 |
21,216.60 |
0.0M |
| 2022-02-23 |
20,424.94 |
20,504.10 |
20,187.44 |
20,504.10 |
0.0M |
| 2022-02-22 |
20,504.10 |
20,583.27 |
20,345.77 |
20,583.27 |
0.0M |
| 2022-02-21 |
19,870.77 |
20,504.10 |
19,870.77 |
20,504.10 |
0.0M |
| 2022-02-18 |
20,583.27 |
20,583.27 |
20,266.60 |
20,424.94 |
0.0M |
| 2022-02-17 |
20,583.27 |
20,583.27 |
20,424.94 |
20,583.27 |
0.0M |
| 2022-02-16 |
20,899.93 |
21,612.43 |
20,424.94 |
20,583.27 |
0.0M |
| 2022-02-15 |
21,612.43 |
21,612.43 |
20,424.94 |
20,504.10 |
0.0M |
| 2022-02-14 |
20,741.60 |
20,741.60 |
19,949.94 |
20,504.10 |
0.0M |
| 2022-02-11 |
21,929.10 |
21,929.10 |
19,791.60 |
20,979.10 |
0.0M |
| 2022-02-10 |
21,295.77 |
23,195.76 |
19,949.94 |
21,295.77 |
0.0M |
| 2022-02-09 |
19,870.77 |
21,295.77 |
19,791.60 |
21,295.77 |
0.0M |
| 2022-02-08 |
20,187.44 |
21,454.10 |
20,187.44 |
21,454.10 |
0.0M |
| 2022-02-07 |
19,949.94 |
21,691.60 |
19,949.94 |
21,691.60 |
0.0M |
| 2022-01-28 |
22,166.60 |
22,166.60 |
22,166.60 |
22,166.60 |
0.0M |
| 2022-01-27 |
20,504.10 |
20,504.10 |
20,504.10 |
20,504.10 |
0.0M |
| 2022-01-26 |
19,158.27 |
20,266.60 |
19,158.27 |
20,108.27 |
0.0M |
| 2022-01-25 |
19,158.27 |
20,424.94 |
19,158.27 |
20,424.94 |
0.0M |
| 2022-01-24 |
19,079.11 |
20,504.10 |
19,079.11 |
20,504.10 |
0.0M |
| 2022-01-21 |
20,583.27 |
20,583.27 |
20,583.27 |
20,583.27 |
0.0M |
| 2022-01-20 |
20,583.27 |
20,583.27 |
20,583.27 |
20,583.27 |
0.0M |
| 2022-01-19 |
20,820.77 |
20,820.77 |
20,820.77 |
20,820.77 |
0.0M |
| 2022-01-18 |
20,899.93 |
20,899.93 |
19,712.44 |
20,424.94 |
0.0M |
| 2022-01-17 |
20,424.94 |
20,424.94 |
20,187.44 |
20,187.44 |
0.0M |
| 2022-01-14 |
19,870.77 |
20,741.60 |
19,870.77 |
20,741.60 |
0.0M |
| 2022-01-13 |
20,029.10 |
20,662.44 |
20,029.10 |
20,662.44 |
0.0M |
| 2022-01-10 |
21,374.93 |
21,374.93 |
21,374.93 |
21,374.93 |
0.0M |
| 2022-01-07 |
21,612.43 |
22,958.26 |
19,870.77 |
21,691.60 |
0.0M |
| 2022-01-06 |
19,712.44 |
21,691.60 |
19,712.44 |
21,691.60 |
0.0M |
| 2022-01-05 |
20,345.77 |
21,295.77 |
20,345.77 |
21,295.77 |
0.0M |