| 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 |
19.91 |
20.16 |
19.37 |
19.45 |
1.4M |
| 2022-12-29 |
20.08 |
20.26 |
19.85 |
19.91 |
0.8M |
| 2022-12-28 |
20.49 |
20.75 |
19.93 |
19.99 |
1.0M |
| 2022-12-27 |
21.19 |
21.50 |
20.18 |
20.48 |
1.1M |
| 2022-12-26 |
20.35 |
21.22 |
20.22 |
21.00 |
2.1M |
| 2022-12-23 |
20.95 |
20.96 |
20.06 |
20.21 |
1.1M |
| 2022-12-22 |
21.51 |
21.92 |
20.64 |
20.74 |
1.7M |
| 2022-12-21 |
22.07 |
22.29 |
21.22 |
21.37 |
2.1M |
| 2022-12-20 |
21.92 |
22.46 |
21.40 |
22.15 |
1.9M |
| 2022-12-19 |
21.94 |
22.27 |
21.47 |
21.64 |
1.6M |
| 2022-12-16 |
21.87 |
22.46 |
21.56 |
21.90 |
1.9M |
| 2022-12-15 |
22.04 |
22.77 |
21.85 |
21.91 |
3.1M |
| 2022-12-14 |
22.81 |
22.83 |
21.83 |
21.88 |
2.5M |
| 2022-12-13 |
23.35 |
23.42 |
22.32 |
22.45 |
2.9M |
| 2022-12-12 |
22.90 |
23.36 |
22.17 |
23.04 |
3.8M |
| 2022-12-09 |
22.91 |
23.32 |
22.46 |
22.90 |
3.3M |
| 2022-12-08 |
22.32 |
23.13 |
22.02 |
22.96 |
4.9M |
| 2022-12-07 |
22.40 |
23.10 |
22.15 |
22.31 |
4.7M |
| 2022-12-06 |
21.09 |
22.60 |
20.78 |
22.41 |
5.3M |
| 2022-12-05 |
20.31 |
21.06 |
20.03 |
21.02 |
3.3M |
| 2022-12-02 |
20.54 |
20.60 |
19.82 |
20.27 |
3.7M |
| 2022-12-01 |
19.62 |
20.75 |
19.08 |
20.54 |
5.7M |
| 2022-11-30 |
18.42 |
19.61 |
18.16 |
19.39 |
4.8M |
| 2022-11-29 |
16.53 |
18.39 |
16.42 |
18.29 |
2.5M |
| 2022-11-28 |
16.99 |
16.99 |
16.24 |
16.41 |
0.5M |
| 2022-11-25 |
16.82 |
16.89 |
16.54 |
16.69 |
0.5M |
| 2022-11-24 |
16.92 |
17.06 |
16.72 |
16.83 |
0.7M |
| 2022-11-23 |
17.01 |
17.15 |
16.84 |
16.97 |
0.8M |
| 2022-11-22 |
17.69 |
17.69 |
16.87 |
16.99 |
0.8M |
| 2022-11-21 |
17.29 |
17.59 |
16.92 |
17.58 |
0.8M |
| 2022-11-18 |
17.76 |
17.76 |
17.19 |
17.28 |
1.1M |
| 2022-11-17 |
17.86 |
17.86 |
17.39 |
17.52 |
0.9M |
| 2022-11-16 |
18.19 |
18.19 |
17.56 |
17.65 |
1.1M |
| 2022-11-15 |
17.70 |
18.15 |
17.46 |
17.93 |
1.3M |
| 2022-11-14 |
18.15 |
18.15 |
17.45 |
17.71 |
1.9M |
| 2022-11-11 |
17.93 |
18.60 |
17.78 |
18.23 |
3.5M |
| 2022-11-10 |
16.73 |
18.26 |
16.66 |
17.91 |
3.3M |
| 2022-11-09 |
16.44 |
16.92 |
16.32 |
16.89 |
1.6M |
| 2022-11-08 |
16.34 |
16.54 |
16.23 |
16.44 |
0.7M |
| 2022-11-07 |
16.34 |
16.69 |
16.34 |
16.42 |
0.7M |
| 2022-11-04 |
16.47 |
16.66 |
16.31 |
16.52 |
0.8M |
| 2022-11-03 |
16.65 |
16.77 |
16.30 |
16.42 |
1.0M |
| 2022-11-02 |
16.22 |
16.65 |
15.94 |
16.57 |
1.2M |
| 2022-11-01 |
16.02 |
16.15 |
15.80 |
16.11 |
0.7M |
| 2022-10-31 |
15.29 |
15.94 |
15.14 |
15.82 |
0.7M |
| 2022-10-28 |
16.03 |
16.03 |
15.42 |
15.45 |
0.9M |
| 2022-10-27 |
16.00 |
16.25 |
15.66 |
15.74 |
0.8M |
| 2022-10-26 |
15.99 |
16.27 |
15.90 |
16.05 |
1.3M |
| 2022-10-25 |
15.49 |
16.32 |
15.40 |
16.30 |
1.5M |
| 2022-10-24 |
15.83 |
15.95 |
15.55 |
15.62 |
0.6M |
| 2022-10-21 |
15.48 |
15.93 |
15.48 |
15.84 |
0.5M |
| 2022-10-20 |
15.65 |
15.82 |
15.42 |
15.62 |
0.5M |
| 2022-10-19 |
15.59 |
16.00 |
15.55 |
15.65 |
0.6M |
| 2022-10-18 |
15.71 |
15.77 |
15.52 |
15.69 |
0.6M |
| 2022-10-17 |
15.39 |
15.71 |
15.39 |
15.62 |
0.7M |
| 2022-10-14 |
15.63 |
15.81 |
15.46 |
15.60 |
1.2M |
| 2022-10-13 |
14.95 |
15.77 |
14.81 |
15.63 |
1.6M |
| 2022-10-12 |
14.31 |
15.15 |
14.16 |
15.06 |
0.7M |
| 2022-10-11 |
14.35 |
14.49 |
14.15 |
14.30 |
0.5M |
| 2022-10-10 |
14.34 |
14.62 |
14.12 |
14.30 |
1.0M |
| 2022-09-30 |
14.62 |
14.62 |
14.17 |
14.19 |
0.6M |
| 2022-09-29 |
14.77 |
14.82 |
14.39 |
14.69 |
0.7M |
| 2022-09-28 |
14.89 |
14.89 |
14.46 |
14.46 |
0.5M |
| 2022-09-27 |
14.71 |
15.00 |
14.54 |
14.82 |
0.6M |
| 2022-09-26 |
14.65 |
14.93 |
14.42 |
14.58 |
0.5M |
| 2022-09-23 |
15.16 |
15.18 |
14.56 |
14.71 |
0.7M |
| 2022-09-22 |
15.19 |
15.43 |
15.08 |
15.15 |
0.5M |
| 2022-09-21 |
15.42 |
15.42 |
15.05 |
15.34 |
0.4M |
| 2022-09-20 |
15.08 |
15.45 |
15.02 |
15.40 |
0.7M |
| 2022-09-19 |
14.85 |
15.15 |
14.54 |
15.08 |
0.7M |
| 2022-09-16 |
15.29 |
15.53 |
14.85 |
14.89 |
0.5M |
| 2022-09-15 |
15.96 |
16.15 |
15.20 |
15.37 |
1.0M |
| 2022-09-14 |
15.83 |
16.00 |
15.69 |
15.94 |
0.5M |
| 2022-09-13 |
16.09 |
16.25 |
15.95 |
16.08 |
0.6M |
| 2022-09-09 |
15.85 |
16.09 |
15.62 |
16.09 |
0.8M |
| 2022-09-08 |
16.12 |
16.38 |
15.79 |
15.84 |
0.6M |
| 2022-09-07 |
16.38 |
16.41 |
16.02 |
16.12 |
1.0M |
| 2022-09-06 |
16.25 |
16.39 |
16.00 |
16.22 |
0.6M |
| 2022-09-05 |
16.15 |
16.29 |
15.95 |
16.22 |
0.7M |
| 2022-09-02 |
15.90 |
16.12 |
15.79 |
16.02 |
0.6M |
| 2022-09-01 |
16.15 |
16.29 |
15.73 |
15.86 |
1.0M |
| 2022-08-31 |
16.24 |
16.68 |
15.71 |
16.09 |
1.8M |
| 2022-08-30 |
16.46 |
16.77 |
16.24 |
16.46 |
1.0M |
| 2022-08-29 |
16.46 |
16.63 |
16.17 |
16.45 |
0.8M |
| 2022-08-26 |
17.09 |
17.27 |
16.49 |
16.54 |
1.4M |
| 2022-08-25 |
17.41 |
17.59 |
16.75 |
16.87 |
1.4M |
| 2022-08-24 |
18.58 |
18.58 |
17.42 |
17.46 |
1.7M |
| 2022-08-23 |
18.32 |
18.90 |
18.27 |
18.58 |
1.3M |
| 2022-08-22 |
18.73 |
18.73 |
18.15 |
18.42 |
1.4M |
| 2022-08-19 |
19.12 |
19.22 |
18.56 |
18.73 |
1.9M |
| 2022-08-18 |
18.76 |
19.35 |
18.65 |
19.15 |
1.9M |
| 2022-08-17 |
18.92 |
19.07 |
18.64 |
18.80 |
1.8M |
| 2022-08-16 |
18.30 |
19.36 |
18.16 |
18.91 |
3.8M |
| 2022-08-15 |
18.15 |
18.31 |
17.95 |
18.10 |
1.1M |
| 2022-08-12 |
18.51 |
18.99 |
18.13 |
18.13 |
2.1M |
| 2022-08-11 |
18.33 |
18.60 |
18.14 |
18.59 |
1.4M |
| 2022-08-10 |
18.25 |
18.45 |
18.13 |
18.25 |
1.1M |
| 2022-08-09 |
18.42 |
18.75 |
18.09 |
18.35 |
1.5M |
| 2022-08-08 |
17.64 |
18.33 |
17.32 |
18.31 |
1.8M |
| 2022-08-05 |
18.08 |
18.12 |
17.48 |
17.64 |
1.4M |
| 2022-08-04 |
17.86 |
18.39 |
17.52 |
17.93 |
1.5M |
| 2022-08-03 |
18.28 |
18.95 |
17.88 |
17.96 |
2.3M |
| 2022-08-02 |
18.85 |
18.85 |
18.00 |
18.34 |
2.9M |
| 2022-08-01 |
20.00 |
20.05 |
18.73 |
18.98 |
3.8M |
| 2022-07-29 |
18.98 |
19.64 |
18.69 |
19.43 |
3.3M |
| 2022-07-28 |
19.12 |
19.15 |
18.75 |
18.90 |
1.9M |
| 2022-07-27 |
18.24 |
19.23 |
18.24 |
18.95 |
2.7M |
| 2022-07-26 |
18.12 |
18.37 |
17.56 |
18.32 |
1.6M |
| 2022-07-25 |
17.93 |
18.53 |
17.75 |
18.22 |
2.2M |
| 2022-07-22 |
18.15 |
18.60 |
17.85 |
18.10 |
1.5M |
| 2022-07-21 |
18.06 |
18.55 |
18.01 |
18.28 |
1.5M |
| 2022-07-20 |
18.49 |
18.49 |
18.02 |
18.25 |
1.4M |
| 2022-07-19 |
18.04 |
18.59 |
17.89 |
18.39 |
2.0M |
| 2022-07-18 |
17.94 |
18.17 |
17.77 |
18.04 |
2.3M |
| 2022-07-15 |
17.77 |
18.41 |
17.28 |
17.77 |
3.7M |
| 2022-07-14 |
16.55 |
17.64 |
16.27 |
17.60 |
3.3M |
| 2022-07-13 |
15.94 |
16.64 |
15.84 |
16.55 |
2.2M |
| 2022-07-12 |
16.43 |
16.61 |
15.85 |
15.85 |
1.5M |
| 2022-07-11 |
17.06 |
17.08 |
16.26 |
16.43 |
1.7M |
| 2022-07-08 |
17.55 |
17.89 |
17.15 |
17.16 |
1.9M |
| 2022-07-07 |
17.32 |
17.70 |
17.11 |
17.61 |
1.2M |
| 2022-07-06 |
17.26 |
17.73 |
17.09 |
17.31 |
1.0M |
| 2022-07-05 |
18.01 |
18.22 |
17.22 |
17.36 |
2.0M |
| 2022-07-04 |
18.15 |
18.15 |
17.61 |
18.01 |
1.7M |
| 2022-07-01 |
18.12 |
18.33 |
17.56 |
18.19 |
1.6M |
| 2022-06-30 |
18.15 |
18.26 |
17.77 |
17.86 |
1.7M |
| 2022-06-29 |
18.75 |
19.03 |
17.94 |
18.04 |
3.0M |
| 2022-06-28 |
18.44 |
18.96 |
18.04 |
18.73 |
3.3M |
| 2022-06-27 |
18.35 |
18.55 |
18.09 |
18.35 |
2.2M |
| 2022-06-24 |
18.04 |
18.58 |
17.75 |
18.35 |
3.5M |
| 2022-06-23 |
17.42 |
18.06 |
17.42 |
18.03 |
3.0M |
| 2022-06-22 |
22.86 |
23.48 |
22.55 |
22.61 |
1.5M |
| 2022-06-21 |
23.14 |
23.17 |
22.42 |
22.95 |
1.2M |
| 2022-06-20 |
22.29 |
23.11 |
22.03 |
22.96 |
2.2M |
| 2022-06-17 |
21.65 |
22.38 |
21.31 |
22.08 |
1.6M |
| 2022-06-16 |
21.80 |
22.11 |
21.16 |
21.80 |
2.6M |
| 2022-06-15 |
23.50 |
23.68 |
22.50 |
22.58 |
2.7M |
| 2022-06-14 |
23.07 |
24.37 |
22.70 |
23.45 |
3.5M |
| 2022-06-13 |
23.00 |
24.50 |
22.81 |
23.50 |
3.8M |
| 2022-06-10 |
21.78 |
23.25 |
21.70 |
22.94 |
1.9M |
| 2022-06-09 |
22.72 |
22.89 |
22.13 |
22.24 |
1.3M |
| 2022-06-08 |
23.08 |
23.11 |
22.23 |
22.72 |
0.9M |
| 2022-06-07 |
23.61 |
23.61 |
22.69 |
22.79 |
1.0M |
| 2022-06-06 |
23.09 |
23.50 |
22.58 |
23.33 |
1.4M |
| 2022-06-02 |
22.50 |
23.01 |
21.94 |
22.92 |
1.9M |
| 2022-06-01 |
21.21 |
22.29 |
21.21 |
22.19 |
1.5M |
| 2022-05-31 |
21.17 |
21.66 |
20.68 |
21.43 |
0.9M |
| 2022-05-30 |
21.73 |
21.73 |
20.87 |
21.17 |
0.6M |
| 2022-05-27 |
21.53 |
21.94 |
21.12 |
21.34 |
0.7M |
| 2022-05-26 |
21.67 |
21.73 |
20.60 |
21.35 |
1.0M |
| 2022-05-25 |
21.29 |
21.88 |
21.29 |
21.61 |
0.6M |
| 2022-05-24 |
23.03 |
23.27 |
21.53 |
21.61 |
1.6M |
| 2022-05-23 |
22.23 |
23.01 |
22.22 |
22.81 |
1.5M |
| 2022-05-20 |
22.22 |
22.43 |
21.94 |
22.19 |
0.9M |
| 2022-05-19 |
21.76 |
22.31 |
21.67 |
22.27 |
1.1M |
| 2022-05-18 |
21.78 |
22.39 |
21.58 |
21.99 |
1.2M |
| 2022-05-17 |
22.01 |
22.27 |
21.41 |
21.76 |
1.1M |
| 2022-05-16 |
22.33 |
22.49 |
21.81 |
21.89 |
1.4M |
| 2022-05-13 |
21.61 |
22.53 |
21.22 |
22.47 |
2.0M |
| 2022-05-12 |
21.09 |
21.54 |
20.98 |
21.41 |
0.9M |
| 2022-05-11 |
20.94 |
21.88 |
20.94 |
21.29 |
1.4M |
| 2022-05-10 |
20.23 |
21.14 |
20.14 |
20.99 |
1.3M |
| 2022-05-09 |
20.93 |
21.09 |
20.43 |
20.58 |
1.3M |
| 2022-05-06 |
21.54 |
21.54 |
20.32 |
20.72 |
2.1M |
| 2022-05-05 |
19.92 |
20.94 |
19.78 |
20.84 |
1.6M |
| 2022-04-29 |
19.33 |
19.75 |
18.62 |
19.68 |
1.4M |
| 2022-04-28 |
19.64 |
19.64 |
18.33 |
18.56 |
1.3M |
| 2022-04-27 |
18.89 |
19.78 |
18.33 |
19.69 |
1.8M |
| 2022-04-26 |
21.01 |
21.26 |
19.17 |
19.29 |
1.7M |
| 2022-04-25 |
23.13 |
23.13 |
20.89 |
21.03 |
2.0M |
| 2022-04-22 |
23.40 |
24.08 |
23.33 |
23.41 |
1.2M |
| 2022-04-21 |
24.13 |
24.88 |
23.52 |
23.52 |
1.4M |
| 2022-04-20 |
25.02 |
25.55 |
24.52 |
24.60 |
1.9M |
| 2022-04-19 |
25.86 |
26.31 |
25.11 |
25.31 |
2.9M |
| 2022-04-18 |
25.56 |
26.39 |
24.57 |
26.16 |
4.0M |
| 2022-04-15 |
23.65 |
25.33 |
23.22 |
24.57 |
2.6M |
| 2022-04-14 |
23.61 |
24.22 |
23.45 |
23.78 |
1.5M |
| 2022-04-13 |
24.57 |
25.12 |
23.71 |
23.82 |
2.2M |
| 2022-04-12 |
23.98 |
25.48 |
23.98 |
24.85 |
2.6M |
| 2022-04-11 |
26.09 |
26.11 |
23.89 |
24.11 |
4.6M |
| 2022-04-08 |
29.44 |
31.02 |
27.28 |
27.75 |
6.6M |
| 2022-04-07 |
28.68 |
30.55 |
28.35 |
28.68 |
5.6M |
| 2022-04-06 |
27.67 |
28.66 |
27.23 |
28.66 |
3.5M |
| 2022-04-01 |
28.45 |
28.91 |
27.89 |
28.11 |
4.0M |
| 2022-03-31 |
27.50 |
29.38 |
27.16 |
29.17 |
6.2M |
| 2022-03-30 |
27.04 |
27.39 |
26.46 |
27.11 |
3.1M |
| 2022-03-29 |
26.11 |
27.46 |
25.97 |
27.05 |
3.8M |
| 2022-03-28 |
26.94 |
26.94 |
25.76 |
26.32 |
2.9M |
| 2022-03-25 |
26.11 |
27.11 |
25.70 |
26.94 |
3.9M |
| 2022-03-24 |
26.70 |
27.59 |
25.61 |
26.40 |
3.8M |
| 2022-03-23 |
26.11 |
27.06 |
25.71 |
27.06 |
3.6M |
| 2022-03-22 |
26.11 |
27.08 |
25.67 |
26.19 |
2.8M |
| 2022-03-21 |
25.87 |
26.28 |
25.66 |
26.09 |
2.1M |
| 2022-03-18 |
26.28 |
26.91 |
25.66 |
25.83 |
2.1M |
| 2022-03-17 |
27.51 |
27.67 |
26.44 |
26.44 |
3.6M |
| 2022-03-16 |
25.51 |
27.08 |
25.04 |
27.04 |
3.3M |
| 2022-03-15 |
26.26 |
26.96 |
25.46 |
25.46 |
2.6M |
| 2022-03-14 |
25.87 |
26.66 |
25.28 |
26.66 |
4.2M |
| 2022-03-11 |
23.68 |
25.99 |
22.96 |
25.94 |
3.8M |
| 2022-03-10 |
23.16 |
24.19 |
23.07 |
23.86 |
1.0M |
| 2022-03-09 |
24.16 |
24.19 |
22.22 |
22.77 |
1.0M |
| 2022-03-08 |
24.87 |
24.99 |
23.61 |
23.79 |
0.9M |
| 2022-03-07 |
25.07 |
25.23 |
24.66 |
24.83 |
0.6M |
| 2022-03-04 |
25.33 |
25.53 |
25.06 |
25.13 |
0.5M |
| 2022-03-03 |
25.86 |
25.94 |
25.39 |
25.44 |
0.6M |
| 2022-03-02 |
26.08 |
26.08 |
25.64 |
25.81 |
0.7M |
| 2022-03-01 |
25.66 |
26.07 |
25.15 |
25.86 |
1.2M |
| 2022-02-28 |
25.42 |
25.75 |
24.91 |
25.15 |
0.6M |
| 2022-02-25 |
25.66 |
26.06 |
25.41 |
25.42 |
0.8M |
| 2022-02-24 |
25.56 |
26.09 |
24.94 |
25.42 |
1.2M |
| 2022-02-23 |
25.49 |
25.83 |
25.26 |
25.73 |
0.7M |
| 2022-02-22 |
25.64 |
25.71 |
25.12 |
25.27 |
0.5M |
| 2022-02-21 |
25.50 |
25.98 |
25.43 |
25.61 |
0.6M |
| 2022-02-18 |
25.49 |
25.59 |
25.25 |
25.46 |
0.5M |
| 2022-02-17 |
25.89 |
26.02 |
25.54 |
25.68 |
0.6M |
| 2022-02-16 |
25.56 |
25.91 |
25.56 |
25.78 |
0.5M |
| 2022-02-15 |
24.93 |
25.44 |
24.82 |
25.44 |
0.4M |
| 2022-02-14 |
25.21 |
25.44 |
24.89 |
25.00 |
0.4M |
| 2022-02-11 |
25.79 |
25.82 |
25.01 |
25.08 |
0.5M |
| 2022-02-10 |
26.33 |
26.43 |
25.78 |
25.78 |
0.5M |
| 2022-02-09 |
26.39 |
26.39 |
26.06 |
26.31 |
0.4M |
| 2022-02-08 |
26.10 |
26.49 |
25.77 |
26.25 |
0.6M |
| 2022-02-07 |
25.80 |
26.33 |
25.80 |
26.10 |
0.4M |
| 2022-01-28 |
24.77 |
26.08 |
24.72 |
25.57 |
0.8M |
| 2022-01-27 |
25.78 |
26.11 |
24.74 |
24.76 |
0.8M |
| 2022-01-26 |
26.32 |
26.56 |
25.90 |
26.02 |
0.5M |
| 2022-01-25 |
26.76 |
27.12 |
25.84 |
26.07 |
0.9M |
| 2022-01-24 |
28.16 |
28.16 |
26.67 |
26.89 |
1.5M |
| 2022-01-21 |
26.11 |
28.71 |
26.11 |
27.63 |
2.4M |
| 2022-01-20 |
27.17 |
27.48 |
26.11 |
26.11 |
1.5M |
| 2022-01-19 |
27.44 |
27.60 |
27.07 |
27.34 |
0.7M |
| 2022-01-18 |
28.27 |
28.27 |
27.26 |
27.39 |
1.1M |
| 2022-01-17 |
27.72 |
28.24 |
27.54 |
28.04 |
1.0M |
| 2022-01-14 |
27.80 |
28.33 |
27.50 |
27.75 |
1.2M |
| 2022-01-13 |
27.88 |
28.08 |
27.62 |
27.80 |
0.8M |
| 2022-01-12 |
27.51 |
28.21 |
27.51 |
27.88 |
0.9M |
| 2022-01-11 |
27.61 |
28.09 |
27.36 |
27.51 |
0.9M |
| 2022-01-10 |
27.34 |
27.72 |
26.78 |
27.57 |
1.0M |
| 2022-01-07 |
27.73 |
27.77 |
27.28 |
27.36 |
0.9M |
| 2022-01-06 |
27.22 |
27.74 |
27.13 |
27.58 |
0.8M |
| 2022-01-05 |
27.78 |
27.78 |
27.11 |
27.22 |
1.0M |
| 2022-01-04 |
27.56 |
27.88 |
27.47 |
27.76 |
1.0M |