| 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 |
| 2023-12-28 |
5,940.00 |
6,010.00 |
5,860.00 |
5,910.00 |
0.2M |
| 2023-12-27 |
5,830.00 |
5,970.00 |
5,790.00 |
5,890.00 |
0.2M |
| 2023-12-26 |
5,730.00 |
5,980.00 |
5,720.00 |
5,830.00 |
0.3M |
| 2023-12-22 |
5,730.00 |
5,760.00 |
5,620.00 |
5,660.00 |
0.1M |
| 2023-12-21 |
5,760.00 |
5,850.00 |
5,730.00 |
5,730.00 |
0.1M |
| 2023-12-20 |
5,830.00 |
5,880.00 |
5,750.00 |
5,800.00 |
0.1M |
| 2023-12-19 |
5,860.00 |
5,900.00 |
5,750.00 |
5,820.00 |
0.1M |
| 2023-12-18 |
5,680.00 |
6,140.00 |
5,530.00 |
5,860.00 |
0.5M |
| 2023-12-15 |
5,510.00 |
5,680.00 |
5,500.00 |
5,680.00 |
0.1M |
| 2023-12-14 |
5,590.00 |
5,670.00 |
5,500.00 |
5,530.00 |
0.1M |
| 2023-12-13 |
5,740.00 |
5,830.00 |
5,540.00 |
5,570.00 |
0.2M |
| 2023-12-12 |
5,950.00 |
5,950.00 |
5,710.00 |
5,740.00 |
0.1M |
| 2023-12-11 |
6,150.00 |
6,150.00 |
5,840.00 |
5,900.00 |
0.2M |
| 2023-12-10 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-12-08 |
6,100.00 |
6,210.00 |
5,890.00 |
6,100.00 |
0.3M |
| 2023-12-07 |
6,350.00 |
6,450.00 |
5,950.00 |
5,960.00 |
0.5M |
| 2023-12-06 |
6,350.00 |
6,480.00 |
5,920.00 |
6,170.00 |
0.6M |
| 2023-12-05 |
5,640.00 |
6,170.00 |
5,640.00 |
6,130.00 |
0.5M |
| 2023-12-04 |
5,850.00 |
5,850.00 |
5,500.00 |
5,710.00 |
0.2M |
| 2023-12-01 |
5,740.00 |
5,950.00 |
5,620.00 |
5,780.00 |
0.2M |
| 2023-11-30 |
5,940.00 |
5,950.00 |
5,670.00 |
5,680.00 |
0.1M |
| 2023-11-29 |
5,950.00 |
6,050.00 |
5,850.00 |
5,900.00 |
0.1M |
| 2023-11-28 |
5,920.00 |
6,070.00 |
5,860.00 |
5,950.00 |
0.3M |
| 2023-11-27 |
5,920.00 |
6,510.00 |
5,840.00 |
6,170.00 |
1.0M |
| 2023-11-24 |
5,770.00 |
5,930.00 |
5,700.00 |
5,730.00 |
0.1M |
| 2023-11-23 |
5,730.00 |
5,790.00 |
5,640.00 |
5,770.00 |
0.1M |
| 2023-11-22 |
5,730.00 |
5,920.00 |
5,700.00 |
5,710.00 |
0.1M |
| 2023-11-21 |
5,900.00 |
5,950.00 |
5,760.00 |
5,800.00 |
0.1M |
| 2023-11-20 |
5,870.00 |
6,000.00 |
5,750.00 |
5,890.00 |
0.2M |
| 2023-11-17 |
5,690.00 |
5,900.00 |
5,460.00 |
5,860.00 |
0.3M |
| 2023-11-16 |
5,800.00 |
5,840.00 |
5,580.00 |
5,690.00 |
0.1M |
| 2023-11-15 |
5,930.00 |
5,930.00 |
5,710.00 |
5,840.00 |
0.1M |
| 2023-11-14 |
5,620.00 |
5,930.00 |
5,550.00 |
5,840.00 |
0.2M |
| 2023-11-13 |
5,980.00 |
6,100.00 |
5,620.00 |
5,620.00 |
0.2M |
| 2023-11-12 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-11-10 |
6,220.00 |
6,330.00 |
5,760.00 |
6,100.00 |
0.7M |
| 2023-11-09 |
6,040.00 |
6,040.00 |
5,610.00 |
5,970.00 |
0.2M |
| 2023-11-08 |
5,710.00 |
6,140.00 |
5,630.00 |
5,980.00 |
0.3M |
| 2023-11-07 |
5,760.00 |
6,070.00 |
5,650.00 |
5,740.00 |
0.4M |
| 2023-11-06 |
5,410.00 |
5,760.00 |
5,380.00 |
5,690.00 |
0.3M |
| 2023-11-05 |
5,410.00 |
5,410.00 |
5,410.00 |
5,410.00 |
0.0M |
| 2023-11-03 |
5,370.00 |
5,500.00 |
5,310.00 |
5,410.00 |
0.1M |
| 2023-11-02 |
5,100.00 |
5,390.00 |
4,980.00 |
5,370.00 |
0.2M |
| 2023-11-01 |
5,110.00 |
5,230.00 |
4,990.00 |
5,090.00 |
0.2M |
| 2023-10-31 |
5,510.00 |
5,550.00 |
5,080.00 |
5,100.00 |
0.2M |
| 2023-10-30 |
5,820.00 |
6,100.00 |
5,370.00 |
5,490.00 |
0.7M |
| 2023-10-29 |
5,960.00 |
5,960.00 |
5,960.00 |
5,960.00 |
0.0M |
| 2023-10-27 |
6,030.00 |
6,590.00 |
5,870.00 |
5,960.00 |
0.9M |
| 2023-10-26 |
6,540.00 |
6,870.00 |
5,810.00 |
6,020.00 |
2.2M |
| 2023-10-25 |
5,420.00 |
6,780.00 |
5,230.00 |
6,420.00 |
2.6M |
| 2023-10-24 |
5,270.00 |
5,670.00 |
5,180.00 |
5,420.00 |
0.5M |
| 2023-10-23 |
5,330.00 |
5,940.00 |
4,905.00 |
5,350.00 |
2.1M |
| 2023-10-22 |
4,880.00 |
4,880.00 |
4,880.00 |
4,880.00 |
0.0M |
| 2023-10-20 |
4,910.00 |
4,990.00 |
4,715.00 |
4,880.00 |
0.1M |
| 2023-10-19 |
5,080.00 |
5,100.00 |
4,945.00 |
4,990.00 |
0.1M |
| 2023-10-18 |
5,400.00 |
5,490.00 |
5,080.00 |
5,080.00 |
0.2M |
| 2023-10-17 |
5,390.00 |
5,650.00 |
5,390.00 |
5,450.00 |
0.1M |
| 2023-10-16 |
5,600.00 |
5,600.00 |
5,310.00 |
5,390.00 |
0.1M |
| 2023-10-13 |
5,860.00 |
5,860.00 |
5,510.00 |
5,600.00 |
0.1M |
| 2023-10-12 |
5,740.00 |
5,970.00 |
5,740.00 |
5,860.00 |
0.0M |
| 2023-10-11 |
5,710.00 |
5,890.00 |
5,660.00 |
5,740.00 |
0.1M |
| 2023-10-10 |
5,970.00 |
5,970.00 |
5,530.00 |
5,590.00 |
0.1M |
| 2023-10-06 |
5,620.00 |
5,970.00 |
5,620.00 |
5,970.00 |
0.1M |
| 2023-10-05 |
5,950.00 |
6,030.00 |
5,740.00 |
5,750.00 |
0.1M |
| 2023-10-04 |
6,200.00 |
6,300.00 |
5,930.00 |
5,930.00 |
0.1M |
| 2023-10-03 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2023-09-27 |
6,050.00 |
6,270.00 |
6,050.00 |
6,200.00 |
0.1M |
| 2023-09-26 |
6,120.00 |
6,170.00 |
6,070.00 |
6,120.00 |
0.1M |
| 2023-09-25 |
6,150.00 |
6,250.00 |
6,110.00 |
6,120.00 |
0.1M |
| 2023-09-24 |
6,250.00 |
6,250.00 |
6,250.00 |
6,250.00 |
0.0M |
| 2023-09-22 |
6,250.00 |
6,350.00 |
6,130.00 |
6,250.00 |
0.1M |
| 2023-09-21 |
6,310.00 |
6,400.00 |
6,150.00 |
6,270.00 |
0.2M |
| 2023-09-20 |
6,710.00 |
6,710.00 |
6,390.00 |
6,400.00 |
0.2M |
| 2023-09-19 |
6,720.00 |
6,730.00 |
6,620.00 |
6,660.00 |
0.1M |
| 2023-09-18 |
6,710.00 |
6,790.00 |
6,690.00 |
6,730.00 |
0.1M |
| 2023-09-15 |
6,800.00 |
6,800.00 |
6,720.00 |
6,790.00 |
0.1M |
| 2023-09-14 |
6,780.00 |
6,820.00 |
6,710.00 |
6,800.00 |
0.1M |
| 2023-09-13 |
6,890.00 |
6,900.00 |
6,670.00 |
6,790.00 |
0.1M |
| 2023-09-12 |
6,760.00 |
7,100.00 |
6,710.00 |
6,820.00 |
0.2M |
| 2023-09-11 |
6,820.00 |
6,870.00 |
6,700.00 |
6,830.00 |
0.2M |
| 2023-09-08 |
6,950.00 |
7,060.00 |
6,740.00 |
6,820.00 |
0.2M |
| 2023-09-07 |
6,680.00 |
7,140.00 |
6,610.00 |
6,950.00 |
0.4M |
| 2023-09-06 |
6,720.00 |
6,740.00 |
6,600.00 |
6,680.00 |
0.1M |
| 2023-09-05 |
6,690.00 |
6,760.00 |
6,590.00 |
6,720.00 |
0.1M |
| 2023-09-04 |
6,820.00 |
6,970.00 |
6,690.00 |
6,710.00 |
0.2M |
| 2023-09-01 |
7,050.00 |
7,190.00 |
6,850.00 |
6,910.00 |
0.2M |
| 2023-08-31 |
7,020.00 |
7,150.00 |
6,980.00 |
7,120.00 |
0.1M |
| 2023-08-30 |
6,950.00 |
7,050.00 |
6,900.00 |
7,020.00 |
0.1M |
| 2023-08-29 |
6,800.00 |
6,970.00 |
6,780.00 |
6,950.00 |
0.1M |
| 2023-08-28 |
6,940.00 |
6,990.00 |
6,750.00 |
6,810.00 |
0.2M |
| 2023-08-25 |
6,950.00 |
7,000.00 |
6,900.00 |
6,940.00 |
0.1M |
| 2023-08-24 |
6,870.00 |
7,050.00 |
6,870.00 |
6,950.00 |
0.1M |
| 2023-08-23 |
6,930.00 |
7,010.00 |
6,810.00 |
6,870.00 |
0.1M |
| 2023-08-22 |
6,990.00 |
7,150.00 |
6,910.00 |
6,930.00 |
0.1M |
| 2023-08-21 |
7,010.00 |
7,200.00 |
6,990.00 |
7,050.00 |
0.1M |
| 2023-08-18 |
6,900.00 |
7,220.00 |
6,880.00 |
7,140.00 |
0.2M |
| 2023-08-17 |
7,170.00 |
7,270.00 |
6,970.00 |
7,020.00 |
0.2M |
| 2023-08-16 |
7,400.00 |
7,500.00 |
7,240.00 |
7,250.00 |
0.1M |
| 2023-08-14 |
7,770.00 |
7,770.00 |
7,460.00 |
7,500.00 |
0.2M |
| 2023-08-11 |
7,290.00 |
7,910.00 |
7,290.00 |
7,700.00 |
0.4M |
| 2023-08-10 |
7,360.00 |
7,530.00 |
7,290.00 |
7,370.00 |
0.2M |
| 2023-08-09 |
6,830.00 |
7,450.00 |
6,830.00 |
7,410.00 |
0.4M |
| 2023-08-08 |
6,810.00 |
7,000.00 |
6,760.00 |
6,860.00 |
0.2M |
| 2023-08-07 |
7,070.00 |
7,170.00 |
6,810.00 |
6,850.00 |
0.2M |
| 2023-08-04 |
7,200.00 |
7,320.00 |
6,850.00 |
6,980.00 |
0.2M |
| 2023-08-03 |
6,740.00 |
7,190.00 |
6,600.00 |
7,170.00 |
0.3M |
| 2023-08-02 |
7,010.00 |
7,030.00 |
6,720.00 |
6,740.00 |
0.2M |
| 2023-08-01 |
6,910.00 |
7,170.00 |
6,840.00 |
7,010.00 |
0.2M |
| 2023-07-31 |
7,070.00 |
7,090.00 |
6,500.00 |
6,910.00 |
0.2M |
| 2023-07-28 |
7,000.00 |
7,150.00 |
6,930.00 |
7,130.00 |
0.1M |
| 2023-07-27 |
6,960.00 |
7,100.00 |
6,880.00 |
7,000.00 |
0.2M |
| 2023-07-26 |
7,280.00 |
7,280.00 |
6,880.00 |
7,050.00 |
0.4M |
| 2023-07-25 |
7,030.00 |
7,310.00 |
6,970.00 |
7,310.00 |
0.2M |
| 2023-07-24 |
7,430.00 |
7,480.00 |
7,090.00 |
7,100.00 |
0.3M |
| 2023-07-21 |
7,820.00 |
7,890.00 |
7,380.00 |
7,420.00 |
0.3M |
| 2023-07-20 |
7,250.00 |
8,040.00 |
7,170.00 |
7,780.00 |
0.6M |
| 2023-07-19 |
7,400.00 |
7,520.00 |
7,150.00 |
7,200.00 |
0.1M |
| 2023-07-18 |
7,160.00 |
7,530.00 |
6,710.00 |
7,220.00 |
0.4M |
| 2023-07-17 |
7,510.00 |
7,510.00 |
6,850.00 |
7,120.00 |
0.3M |
| 2023-07-14 |
7,610.00 |
7,800.00 |
7,340.00 |
7,510.00 |
0.2M |
| 2023-07-13 |
7,190.00 |
7,800.00 |
7,190.00 |
7,610.00 |
0.3M |
| 2023-07-12 |
7,290.00 |
7,390.00 |
7,180.00 |
7,180.00 |
0.1M |
| 2023-07-11 |
7,160.00 |
7,400.00 |
7,080.00 |
7,320.00 |
0.2M |
| 2023-07-10 |
7,410.00 |
7,460.00 |
7,040.00 |
7,130.00 |
0.2M |
| 2023-07-07 |
7,410.00 |
7,590.00 |
7,280.00 |
7,460.00 |
0.2M |
| 2023-07-06 |
7,780.00 |
7,860.00 |
7,350.00 |
7,400.00 |
0.3M |
| 2023-07-05 |
7,830.00 |
7,880.00 |
7,600.00 |
7,780.00 |
0.2M |
| 2023-07-04 |
8,000.00 |
8,000.00 |
7,690.00 |
7,840.00 |
0.3M |
| 2023-07-03 |
8,110.00 |
8,120.00 |
7,960.00 |
7,970.00 |
0.2M |
| 2023-07-02 |
8,110.00 |
8,110.00 |
8,110.00 |
8,110.00 |
0.0M |
| 2023-06-30 |
8,230.00 |
8,250.00 |
7,970.00 |
8,110.00 |
0.2M |
| 2023-06-29 |
8,220.00 |
8,380.00 |
7,940.00 |
8,150.00 |
0.2M |
| 2023-06-28 |
8,430.00 |
8,530.00 |
8,120.00 |
8,180.00 |
0.2M |
| 2023-06-27 |
8,650.00 |
8,680.00 |
8,310.00 |
8,420.00 |
0.2M |
| 2023-06-26 |
8,500.00 |
8,930.00 |
8,420.00 |
8,590.00 |
0.3M |
| 2023-06-25 |
8,500.00 |
8,500.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2023-06-23 |
7,950.00 |
8,500.00 |
7,850.00 |
8,500.00 |
0.3M |
| 2023-06-22 |
8,230.00 |
8,290.00 |
7,760.00 |
7,890.00 |
0.3M |
| 2023-06-21 |
8,360.00 |
8,430.00 |
8,170.00 |
8,240.00 |
0.2M |
| 2023-06-20 |
8,410.00 |
8,520.00 |
8,260.00 |
8,310.00 |
0.1M |
| 2023-06-19 |
8,390.00 |
8,560.00 |
8,170.00 |
8,450.00 |
0.2M |
| 2023-06-16 |
8,250.00 |
8,530.00 |
8,250.00 |
8,340.00 |
0.2M |
| 2023-06-15 |
8,650.00 |
8,680.00 |
8,300.00 |
8,360.00 |
0.3M |
| 2023-06-14 |
8,900.00 |
8,940.00 |
8,480.00 |
8,510.00 |
0.3M |
| 2023-06-13 |
8,870.00 |
9,050.00 |
8,820.00 |
8,900.00 |
0.2M |
| 2023-06-12 |
8,830.00 |
9,180.00 |
8,810.00 |
8,900.00 |
0.3M |
| 2023-06-11 |
8,820.00 |
8,820.00 |
8,820.00 |
8,820.00 |
0.0M |
| 2023-06-09 |
8,640.00 |
8,980.00 |
8,600.00 |
8,820.00 |
0.3M |
| 2023-06-08 |
8,450.00 |
8,900.00 |
8,280.00 |
8,660.00 |
0.4M |
| 2023-06-07 |
8,420.00 |
8,530.00 |
8,260.00 |
8,400.00 |
0.3M |
| 2023-06-05 |
8,530.00 |
8,630.00 |
8,260.00 |
8,490.00 |
0.2M |
| 2023-06-04 |
8,590.00 |
8,590.00 |
8,590.00 |
8,590.00 |
0.0M |
| 2023-06-02 |
8,590.00 |
8,870.00 |
8,520.00 |
8,590.00 |
0.3M |
| 2023-06-01 |
8,910.00 |
8,960.00 |
8,430.00 |
8,590.00 |
0.3M |
| 2023-05-31 |
8,350.00 |
9,020.00 |
8,210.00 |
8,960.00 |
0.3M |
| 2023-05-30 |
8,440.00 |
8,550.00 |
8,150.00 |
8,350.00 |
0.3M |
| 2023-05-26 |
8,210.00 |
8,500.00 |
8,120.00 |
8,440.00 |
0.3M |
| 2023-05-25 |
8,510.00 |
8,550.00 |
8,170.00 |
8,190.00 |
0.4M |
| 2023-05-24 |
8,700.00 |
8,850.00 |
8,470.00 |
8,500.00 |
0.4M |
| 2023-05-23 |
9,040.00 |
9,060.00 |
8,650.00 |
8,700.00 |
0.5M |
| 2023-05-22 |
9,130.00 |
9,210.00 |
8,850.00 |
9,050.00 |
0.3M |
| 2023-05-19 |
9,240.00 |
9,320.00 |
8,740.00 |
9,020.00 |
0.5M |
| 2023-05-18 |
9,030.00 |
9,420.00 |
8,980.00 |
9,240.00 |
0.6M |
| 2023-05-17 |
8,600.00 |
9,200.00 |
8,530.00 |
9,010.00 |
0.9M |
| 2023-05-16 |
8,970.00 |
8,970.00 |
8,350.00 |
8,530.00 |
0.9M |
| 2023-05-15 |
9,800.00 |
10,050.00 |
8,950.00 |
9,030.00 |
1.7M |
| 2023-05-14 |
9,750.00 |
9,750.00 |
9,750.00 |
9,750.00 |
0.0M |
| 2023-05-12 |
8,040.00 |
9,860.00 |
8,020.00 |
9,750.00 |
3.8M |
| 2023-05-11 |
7,360.00 |
8,230.00 |
7,290.00 |
8,020.00 |
1.3M |
| 2023-05-10 |
7,170.00 |
7,480.00 |
7,010.00 |
7,350.00 |
0.5M |
| 2023-05-09 |
7,100.00 |
7,220.00 |
7,000.00 |
7,170.00 |
0.2M |
| 2023-05-08 |
7,180.00 |
7,300.00 |
7,060.00 |
7,100.00 |
0.4M |
| 2023-05-04 |
6,920.00 |
7,240.00 |
6,920.00 |
7,090.00 |
0.5M |
| 2023-05-03 |
6,880.00 |
7,160.00 |
6,840.00 |
7,020.00 |
0.4M |
| 2023-05-02 |
6,490.00 |
7,000.00 |
6,490.00 |
6,930.00 |
0.5M |
| 2023-04-28 |
6,840.00 |
6,840.00 |
6,450.00 |
6,490.00 |
0.6M |
| 2023-04-27 |
6,990.00 |
7,020.00 |
6,830.00 |
6,840.00 |
0.3M |
| 2023-04-26 |
6,990.00 |
7,060.00 |
6,810.00 |
7,000.00 |
0.4M |
| 2023-04-25 |
7,000.00 |
7,200.00 |
6,760.00 |
7,010.00 |
0.7M |
| 2023-04-24 |
6,970.00 |
7,090.00 |
6,830.00 |
6,910.00 |
0.6M |
| 2023-04-23 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2023-04-21 |
6,760.00 |
7,090.00 |
6,710.00 |
7,000.00 |
0.6M |
| 2023-04-20 |
6,950.00 |
7,300.00 |
6,720.00 |
6,730.00 |
0.9M |
| 2023-04-19 |
6,300.00 |
6,890.00 |
6,110.00 |
6,890.00 |
0.7M |
| 2023-04-18 |
6,680.00 |
6,720.00 |
6,310.00 |
6,360.00 |
0.5M |
| 2023-04-17 |
6,820.00 |
6,820.00 |
6,630.00 |
6,680.00 |
0.3M |
| 2023-04-16 |
6,810.00 |
6,810.00 |
6,810.00 |
6,810.00 |
0.0M |
| 2023-04-14 |
6,760.00 |
6,870.00 |
6,610.00 |
6,810.00 |
0.4M |
| 2023-04-13 |
6,790.00 |
6,810.00 |
6,650.00 |
6,700.00 |
0.4M |
| 2023-04-12 |
6,760.00 |
6,760.00 |
6,510.00 |
6,640.00 |
0.4M |
| 2023-04-11 |
6,880.00 |
6,890.00 |
6,700.00 |
6,770.00 |
0.4M |
| 2023-04-10 |
7,050.00 |
7,050.00 |
6,520.00 |
6,900.00 |
0.8M |
| 2023-04-07 |
7,210.00 |
7,260.00 |
6,920.00 |
7,050.00 |
0.9M |
| 2023-04-06 |
7,230.00 |
7,500.00 |
6,990.00 |
7,140.00 |
1.3M |
| 2023-04-05 |
6,830.00 |
7,640.00 |
6,770.00 |
7,110.00 |
3.8M |
| 2023-04-04 |
6,560.00 |
6,790.00 |
6,400.00 |
6,730.00 |
0.7M |
| 2023-04-03 |
6,780.00 |
6,800.00 |
6,400.00 |
6,610.00 |
0.8M |
| 2023-04-02 |
6,430.00 |
6,430.00 |
6,430.00 |
6,430.00 |
0.0M |
| 2023-03-31 |
6,950.00 |
6,990.00 |
6,400.00 |
6,430.00 |
0.9M |
| 2023-03-30 |
6,840.00 |
7,420.00 |
6,750.00 |
7,000.00 |
2.8M |
| 2023-03-29 |
6,200.00 |
6,720.00 |
6,060.00 |
6,340.00 |
1.3M |
| 2023-03-28 |
8,100.00 |
8,100.00 |
6,060.00 |
6,410.00 |
4.1M |