| 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 |
6.01 |
6.34 |
6.00 |
6.25 |
10.6M |
| 2022-12-29 |
6.05 |
6.28 |
5.83 |
6.15 |
18.0M |
| 2022-12-28 |
5.34 |
5.74 |
5.17 |
5.48 |
24.3M |
| 2022-12-27 |
5.87 |
6.04 |
5.21 |
5.23 |
22.0M |
| 2022-12-23 |
6.57 |
6.74 |
6.15 |
6.31 |
14.9M |
| 2022-12-22 |
7.36 |
7.41 |
6.27 |
6.49 |
16.4M |
| 2022-12-21 |
7.64 |
7.78 |
7.35 |
7.49 |
7.6M |
| 2022-12-20 |
8.21 |
8.43 |
7.51 |
7.51 |
8.5M |
| 2022-12-19 |
8.96 |
9.06 |
8.26 |
8.59 |
6.2M |
| 2022-12-16 |
9.45 |
9.57 |
8.61 |
8.63 |
5.1M |
| 2022-12-15 |
8.92 |
9.58 |
8.87 |
9.31 |
5.4M |
| 2022-12-14 |
9.47 |
9.64 |
9.09 |
9.22 |
4.9M |
| 2022-12-13 |
10.85 |
10.86 |
9.23 |
9.60 |
7.7M |
| 2022-12-12 |
11.00 |
11.11 |
10.19 |
10.22 |
3.6M |
| 2022-12-09 |
10.79 |
11.61 |
10.77 |
11.29 |
3.0M |
| 2022-12-08 |
10.63 |
10.93 |
10.36 |
10.78 |
3.0M |
| 2022-12-07 |
10.95 |
11.37 |
10.69 |
10.87 |
2.1M |
| 2022-12-06 |
11.55 |
11.76 |
10.99 |
11.43 |
1.8M |
| 2022-12-05 |
12.36 |
12.53 |
11.47 |
11.68 |
2.8M |
| 2022-12-02 |
12.59 |
13.04 |
12.54 |
12.91 |
1.8M |
| 2022-12-01 |
13.14 |
13.32 |
12.61 |
12.91 |
2.4M |
| 2022-11-30 |
11.75 |
12.91 |
11.55 |
12.88 |
3.2M |
| 2022-11-29 |
11.97 |
12.11 |
11.38 |
11.58 |
2.2M |
| 2022-11-28 |
11.48 |
12.31 |
11.40 |
11.78 |
2.6M |
| 2022-11-25 |
11.98 |
11.99 |
11.56 |
11.78 |
2.0M |
| 2022-11-23 |
10.92 |
11.85 |
10.82 |
11.82 |
4.3M |
| 2022-11-22 |
10.46 |
10.67 |
10.23 |
10.57 |
2.2M |
| 2022-11-21 |
11.14 |
11.24 |
10.36 |
10.40 |
3.3M |
| 2022-11-18 |
12.06 |
12.06 |
11.23 |
11.58 |
2.6M |
| 2022-11-17 |
11.94 |
12.16 |
11.65 |
11.88 |
1.9M |
| 2022-11-16 |
12.70 |
12.81 |
12.12 |
12.26 |
1.9M |
| 2022-11-15 |
13.14 |
13.63 |
12.77 |
13.01 |
2.5M |
| 2022-11-14 |
12.86 |
13.14 |
12.20 |
12.67 |
2.0M |
| 2022-11-11 |
12.18 |
13.22 |
11.85 |
13.15 |
3.4M |
| 2022-11-10 |
12.56 |
12.68 |
11.63 |
12.66 |
5.3M |
| 2022-11-09 |
12.69 |
13.21 |
11.36 |
11.40 |
3.9M |
| 2022-11-08 |
13.04 |
13.17 |
12.31 |
12.78 |
3.4M |
| 2022-11-07 |
14.60 |
14.60 |
13.32 |
13.37 |
2.0M |
| 2022-11-04 |
16.09 |
16.17 |
13.98 |
14.46 |
2.2M |
| 2022-11-03 |
14.86 |
15.91 |
14.75 |
15.29 |
1.6M |
| 2022-11-02 |
16.46 |
16.66 |
15.24 |
15.26 |
1.6M |
| 2022-11-01 |
17.37 |
17.70 |
16.63 |
16.68 |
1.3M |
| 2022-10-31 |
16.49 |
16.89 |
16.03 |
16.65 |
1.1M |
| 2022-10-28 |
16.40 |
16.79 |
15.43 |
16.76 |
2.1M |
| 2022-10-27 |
16.91 |
17.33 |
16.15 |
16.40 |
1.6M |
| 2022-10-26 |
15.78 |
16.97 |
15.68 |
16.35 |
2.2M |
| 2022-10-25 |
14.80 |
16.30 |
14.80 |
16.10 |
1.8M |
| 2022-10-24 |
14.35 |
15.15 |
13.57 |
14.94 |
2.1M |
| 2022-10-21 |
14.43 |
15.28 |
14.19 |
15.28 |
1.5M |
| 2022-10-20 |
14.62 |
15.41 |
13.95 |
14.54 |
3.3M |
| 2022-10-19 |
15.89 |
16.24 |
15.69 |
16.19 |
1.8M |
| 2022-10-18 |
16.93 |
16.97 |
15.63 |
15.96 |
1.9M |
| 2022-10-17 |
14.90 |
16.10 |
14.83 |
15.87 |
1.0M |
| 2022-10-14 |
16.43 |
16.66 |
14.26 |
14.36 |
1.5M |
| 2022-10-13 |
14.74 |
16.32 |
14.52 |
16.20 |
2.2M |
| 2022-10-12 |
15.51 |
15.93 |
15.10 |
15.72 |
1.4M |
| 2022-10-11 |
16.12 |
16.64 |
15.46 |
15.63 |
1.1M |
| 2022-10-10 |
16.46 |
16.77 |
15.84 |
16.34 |
1.2M |
| 2022-10-07 |
17.61 |
17.65 |
16.25 |
16.38 |
1.5M |
| 2022-10-06 |
18.27 |
18.81 |
17.78 |
18.11 |
1.3M |
| 2022-10-05 |
18.88 |
19.06 |
17.53 |
18.38 |
1.5M |
| 2022-10-04 |
19.56 |
20.26 |
18.55 |
19.47 |
2.4M |
| 2022-10-03 |
20.04 |
20.13 |
18.45 |
18.62 |
2.4M |
| 2022-09-30 |
21.46 |
22.61 |
21.09 |
21.39 |
0.8M |
| 2022-09-29 |
23.57 |
23.67 |
21.45 |
21.78 |
1.3M |
| 2022-09-28 |
23.62 |
24.36 |
22.95 |
24.22 |
1.0M |
| 2022-09-27 |
23.75 |
24.30 |
22.99 |
23.64 |
1.1M |
| 2022-09-26 |
22.25 |
23.75 |
22.10 |
22.78 |
0.9M |
| 2022-09-23 |
23.67 |
23.82 |
22.37 |
22.70 |
1.2M |
| 2022-09-22 |
25.82 |
26.00 |
24.03 |
24.38 |
1.0M |
| 2022-09-21 |
26.95 |
27.64 |
25.96 |
25.97 |
0.9M |
| 2022-09-20 |
26.77 |
27.60 |
26.60 |
27.00 |
0.9M |
| 2022-09-19 |
25.89 |
27.16 |
25.64 |
27.07 |
0.7M |
| 2022-09-16 |
25.82 |
26.36 |
25.33 |
26.32 |
0.7M |
| 2022-09-15 |
26.15 |
27.09 |
26.04 |
26.40 |
0.8M |
| 2022-09-14 |
24.95 |
26.67 |
24.86 |
26.25 |
1.2M |
| 2022-09-13 |
25.02 |
25.59 |
24.71 |
24.93 |
1.4M |
| 2022-09-12 |
26.02 |
26.65 |
26.02 |
26.54 |
0.9M |
| 2022-09-09 |
24.90 |
25.94 |
24.85 |
25.93 |
1.1M |
| 2022-09-08 |
23.58 |
24.62 |
23.42 |
24.62 |
0.6M |
| 2022-09-07 |
22.59 |
23.92 |
22.51 |
23.92 |
0.6M |
| 2022-09-06 |
22.49 |
22.93 |
21.70 |
22.77 |
0.6M |
| 2022-09-02 |
23.61 |
23.73 |
22.09 |
22.27 |
0.7M |
| 2022-09-01 |
22.53 |
23.15 |
21.77 |
23.15 |
0.8M |
| 2022-08-31 |
23.57 |
23.59 |
22.49 |
22.92 |
0.7M |
| 2022-08-30 |
24.50 |
24.54 |
22.57 |
23.22 |
0.8M |
| 2022-08-29 |
23.83 |
24.46 |
23.58 |
24.13 |
0.8M |
| 2022-08-26 |
25.75 |
26.31 |
24.44 |
24.54 |
1.0M |
| 2022-08-25 |
26.38 |
26.45 |
25.00 |
25.58 |
0.7M |
| 2022-08-24 |
25.79 |
26.56 |
25.64 |
25.70 |
0.8M |
| 2022-08-23 |
24.99 |
25.94 |
24.55 |
25.65 |
0.7M |
| 2022-08-22 |
25.01 |
25.10 |
24.33 |
24.80 |
0.6M |
| 2022-08-19 |
25.98 |
26.11 |
25.15 |
25.70 |
0.9M |
| 2022-08-18 |
26.94 |
26.98 |
26.39 |
26.50 |
0.5M |
| 2022-08-17 |
26.53 |
27.39 |
26.12 |
26.68 |
1.2M |
| 2022-08-16 |
27.70 |
28.08 |
26.55 |
27.02 |
1.6M |
| 2022-08-15 |
26.45 |
27.88 |
26.35 |
27.35 |
1.1M |
| 2022-08-12 |
24.81 |
26.17 |
24.26 |
26.13 |
0.5M |
| 2022-08-11 |
25.75 |
25.96 |
24.36 |
24.52 |
0.6M |
| 2022-08-10 |
25.87 |
25.90 |
24.15 |
25.45 |
0.5M |
| 2022-08-09 |
25.23 |
25.23 |
23.67 |
24.13 |
0.1M |