| 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 |
2.68 |
2.69 |
2.67 |
2.68 |
7.2M |
| 2022-12-29 |
2.67 |
2.69 |
2.65 |
2.67 |
11.1M |
| 2022-12-28 |
2.70 |
2.71 |
2.66 |
2.68 |
14.0M |
| 2022-12-27 |
2.70 |
2.71 |
2.68 |
2.69 |
13.7M |
| 2022-12-26 |
2.69 |
2.72 |
2.68 |
2.71 |
10.7M |
| 2022-12-23 |
2.66 |
2.71 |
2.65 |
2.68 |
17.2M |
| 2022-12-22 |
2.70 |
2.71 |
2.66 |
2.67 |
14.7M |
| 2022-12-21 |
2.72 |
2.73 |
2.69 |
2.69 |
13.1M |
| 2022-12-20 |
2.71 |
2.74 |
2.68 |
2.72 |
25.4M |
| 2022-12-19 |
2.74 |
2.75 |
2.70 |
2.71 |
21.4M |
| 2022-12-16 |
2.72 |
2.74 |
2.71 |
2.74 |
18.7M |
| 2022-12-15 |
2.72 |
2.75 |
2.72 |
2.72 |
12.8M |
| 2022-12-14 |
2.73 |
2.75 |
2.72 |
2.73 |
20.2M |
| 2022-12-13 |
2.75 |
2.76 |
2.72 |
2.73 |
32.1M |
| 2022-12-12 |
2.76 |
2.80 |
2.74 |
2.74 |
79.9M |
| 2022-12-09 |
2.73 |
2.76 |
2.71 |
2.75 |
130.9M |
| 2022-12-08 |
2.72 |
2.75 |
2.70 |
2.74 |
71.2M |
| 2022-12-07 |
2.72 |
2.74 |
2.70 |
2.72 |
35.3M |
| 2022-12-06 |
2.72 |
2.73 |
2.71 |
2.72 |
38.4M |
| 2022-12-05 |
2.69 |
2.73 |
2.68 |
2.73 |
60.4M |
| 2022-12-02 |
2.69 |
2.70 |
2.67 |
2.69 |
27.7M |
| 2022-12-01 |
2.68 |
2.70 |
2.67 |
2.68 |
18.7M |
| 2022-11-30 |
2.70 |
2.70 |
2.67 |
2.67 |
21.1M |
| 2022-11-29 |
2.64 |
2.70 |
2.64 |
2.70 |
37.7M |
| 2022-11-28 |
2.69 |
2.71 |
2.64 |
2.64 |
56.2M |
| 2022-11-25 |
2.65 |
2.71 |
2.64 |
2.70 |
44.5M |
| 2022-11-24 |
2.66 |
2.67 |
2.64 |
2.64 |
22.4M |
| 2022-11-23 |
2.66 |
2.67 |
2.64 |
2.66 |
18.9M |
| 2022-11-22 |
2.65 |
2.68 |
2.64 |
2.65 |
36.2M |
| 2022-11-21 |
2.62 |
2.68 |
2.61 |
2.65 |
21.7M |
| 2022-11-18 |
2.69 |
2.70 |
2.61 |
2.62 |
43.2M |
| 2022-11-17 |
2.69 |
2.69 |
2.68 |
2.69 |
11.5M |
| 2022-11-16 |
2.70 |
2.70 |
2.67 |
2.68 |
17.0M |
| 2022-11-15 |
2.69 |
2.71 |
2.68 |
2.70 |
27.2M |
| 2022-11-14 |
2.69 |
2.70 |
2.68 |
2.69 |
13.4M |
| 2022-11-11 |
2.70 |
2.70 |
2.67 |
2.69 |
16.3M |
| 2022-11-10 |
2.67 |
2.69 |
2.66 |
2.68 |
12.8M |
| 2022-11-09 |
2.68 |
2.69 |
2.66 |
2.67 |
8.8M |
| 2022-11-08 |
2.69 |
2.69 |
2.66 |
2.67 |
10.4M |
| 2022-11-07 |
2.69 |
2.71 |
2.67 |
2.68 |
16.0M |
| 2022-11-04 |
2.70 |
2.70 |
2.68 |
2.69 |
13.5M |
| 2022-11-03 |
2.68 |
2.70 |
2.66 |
2.69 |
16.9M |
| 2022-11-02 |
2.67 |
2.70 |
2.67 |
2.68 |
16.0M |
| 2022-11-01 |
2.66 |
2.69 |
2.64 |
2.68 |
21.6M |
| 2022-10-31 |
2.58 |
2.68 |
2.57 |
2.66 |
34.5M |
| 2022-10-28 |
2.65 |
2.65 |
2.58 |
2.58 |
21.4M |
| 2022-10-27 |
2.64 |
2.66 |
2.63 |
2.64 |
12.7M |
| 2022-10-26 |
2.61 |
2.65 |
2.61 |
2.64 |
12.2M |
| 2022-10-25 |
2.62 |
2.63 |
2.59 |
2.61 |
11.0M |
| 2022-10-24 |
2.64 |
2.65 |
2.60 |
2.61 |
11.4M |
| 2022-10-21 |
2.65 |
2.66 |
2.63 |
2.63 |
9.5M |
| 2022-10-20 |
2.63 |
2.66 |
2.63 |
2.65 |
11.1M |
| 2022-10-19 |
2.63 |
2.65 |
2.63 |
2.64 |
10.7M |
| 2022-10-18 |
2.64 |
2.66 |
2.63 |
2.64 |
12.1M |
| 2022-10-17 |
2.63 |
2.66 |
2.62 |
2.64 |
14.4M |
| 2022-10-14 |
2.62 |
2.64 |
2.61 |
2.63 |
10.9M |
| 2022-10-13 |
2.60 |
2.62 |
2.59 |
2.61 |
8.3M |
| 2022-10-12 |
2.56 |
2.61 |
2.56 |
2.61 |
12.7M |
| 2022-10-11 |
2.56 |
2.57 |
2.52 |
2.57 |
8.9M |
| 2022-10-10 |
2.57 |
2.59 |
2.56 |
2.56 |
10.7M |
| 2022-09-30 |
2.58 |
2.59 |
2.56 |
2.56 |
8.1M |
| 2022-09-29 |
2.60 |
2.62 |
2.56 |
2.59 |
12.0M |
| 2022-09-28 |
2.63 |
2.63 |
2.59 |
2.60 |
8.0M |
| 2022-09-27 |
2.60 |
2.65 |
2.59 |
2.63 |
14.8M |
| 2022-09-26 |
2.59 |
2.62 |
2.57 |
2.60 |
21.4M |
| 2022-09-23 |
2.60 |
2.62 |
2.58 |
2.60 |
13.2M |
| 2022-09-22 |
2.62 |
2.63 |
2.59 |
2.59 |
10.7M |
| 2022-09-21 |
2.54 |
2.64 |
2.52 |
2.62 |
28.7M |
| 2022-09-20 |
2.55 |
2.57 |
2.54 |
2.55 |
9.1M |
| 2022-09-19 |
2.52 |
2.57 |
2.51 |
2.55 |
21.0M |
| 2022-09-16 |
2.59 |
2.59 |
2.52 |
2.52 |
21.0M |
| 2022-09-15 |
2.63 |
2.64 |
2.58 |
2.58 |
18.3M |
| 2022-09-14 |
2.63 |
2.63 |
2.61 |
2.62 |
11.0M |
| 2022-09-13 |
2.64 |
2.66 |
2.62 |
2.64 |
13.8M |
| 2022-09-09 |
2.63 |
2.64 |
2.60 |
2.64 |
17.5M |
| 2022-09-08 |
2.62 |
2.65 |
2.61 |
2.62 |
17.5M |
| 2022-09-07 |
2.61 |
2.64 |
2.60 |
2.62 |
14.1M |
| 2022-09-06 |
2.60 |
2.62 |
2.60 |
2.62 |
8.0M |
| 2022-09-05 |
2.57 |
2.62 |
2.57 |
2.61 |
10.0M |
| 2022-09-02 |
2.56 |
2.59 |
2.56 |
2.58 |
8.7M |
| 2022-09-01 |
2.58 |
2.60 |
2.56 |
2.56 |
11.2M |
| 2022-08-31 |
2.62 |
2.63 |
2.58 |
2.58 |
16.2M |
| 2022-08-30 |
2.62 |
2.64 |
2.61 |
2.63 |
9.7M |
| 2022-08-29 |
2.59 |
2.62 |
2.58 |
2.62 |
13.4M |
| 2022-08-26 |
2.61 |
2.62 |
2.60 |
2.60 |
11.2M |
| 2022-08-25 |
2.63 |
2.63 |
2.59 |
2.61 |
22.0M |
| 2022-08-24 |
2.68 |
2.68 |
2.62 |
2.62 |
24.4M |
| 2022-08-23 |
2.67 |
2.68 |
2.66 |
2.67 |
11.8M |
| 2022-08-22 |
2.68 |
2.69 |
2.67 |
2.67 |
15.7M |
| 2022-08-19 |
2.72 |
2.72 |
2.68 |
2.69 |
21.4M |
| 2022-08-18 |
2.69 |
2.75 |
2.67 |
2.72 |
27.6M |
| 2022-08-17 |
2.69 |
2.70 |
2.68 |
2.69 |
8.9M |
| 2022-08-16 |
2.70 |
2.71 |
2.68 |
2.68 |
14.3M |
| 2022-08-15 |
2.71 |
2.72 |
2.69 |
2.70 |
14.5M |
| 2022-08-12 |
2.74 |
2.75 |
2.71 |
2.71 |
16.9M |
| 2022-08-11 |
2.73 |
2.74 |
2.72 |
2.74 |
20.6M |
| 2022-08-10 |
2.70 |
2.74 |
2.69 |
2.72 |
21.0M |
| 2022-08-09 |
2.71 |
2.72 |
2.68 |
2.70 |
16.6M |
| 2022-08-08 |
2.73 |
2.74 |
2.70 |
2.72 |
22.9M |
| 2022-08-05 |
2.70 |
2.74 |
2.67 |
2.73 |
37.4M |
| 2022-08-04 |
2.67 |
2.70 |
2.66 |
2.69 |
20.0M |
| 2022-08-03 |
2.64 |
2.68 |
2.63 |
2.66 |
19.2M |
| 2022-08-02 |
2.67 |
2.68 |
2.60 |
2.64 |
28.1M |
| 2022-08-01 |
2.67 |
2.69 |
2.66 |
2.68 |
12.6M |
| 2022-07-29 |
2.69 |
2.69 |
2.66 |
2.67 |
9.4M |
| 2022-07-28 |
2.66 |
2.70 |
2.65 |
2.68 |
16.2M |
| 2022-07-27 |
2.65 |
2.66 |
2.64 |
2.65 |
6.2M |
| 2022-07-26 |
2.65 |
2.66 |
2.64 |
2.65 |
8.0M |
| 2022-07-25 |
2.67 |
2.68 |
2.65 |
2.65 |
8.5M |
| 2022-07-22 |
2.66 |
2.68 |
2.66 |
2.67 |
11.1M |
| 2022-07-21 |
2.68 |
2.68 |
2.66 |
2.67 |
13.0M |
| 2022-07-20 |
2.66 |
2.68 |
2.66 |
2.67 |
11.9M |
| 2022-07-19 |
2.65 |
2.67 |
2.64 |
2.66 |
12.2M |
| 2022-07-18 |
2.60 |
2.64 |
2.60 |
2.64 |
12.7M |
| 2022-07-15 |
2.62 |
2.63 |
2.60 |
2.60 |
13.0M |
| 2022-07-14 |
2.62 |
2.64 |
2.61 |
2.62 |
13.9M |
| 2022-07-13 |
2.63 |
2.63 |
2.61 |
2.62 |
10.6M |
| 2022-07-12 |
2.64 |
2.65 |
2.62 |
2.62 |
15.2M |
| 2022-07-11 |
2.64 |
2.65 |
2.63 |
2.64 |
13.4M |
| 2022-07-08 |
2.65 |
2.66 |
2.64 |
2.65 |
7.9M |
| 2022-07-07 |
2.65 |
2.66 |
2.64 |
2.64 |
11.2M |
| 2022-07-06 |
2.65 |
2.67 |
2.63 |
2.64 |
17.2M |
| 2022-07-05 |
2.67 |
2.68 |
2.64 |
2.65 |
16.8M |
| 2022-07-04 |
2.68 |
2.69 |
2.66 |
2.67 |
15.7M |
| 2022-07-01 |
2.68 |
2.70 |
2.67 |
2.68 |
11.2M |
| 2022-06-30 |
2.69 |
2.71 |
2.68 |
2.68 |
18.8M |
| 2022-06-29 |
2.73 |
2.75 |
2.69 |
2.69 |
22.1M |
| 2022-06-28 |
2.66 |
2.74 |
2.66 |
2.73 |
37.5M |
| 2022-06-27 |
2.68 |
2.69 |
2.65 |
2.66 |
22.1M |
| 2022-06-24 |
2.67 |
2.69 |
2.66 |
2.68 |
19.7M |
| 2022-06-23 |
2.65 |
2.68 |
2.65 |
2.67 |
16.8M |
| 2022-06-22 |
2.72 |
2.72 |
2.65 |
2.65 |
18.7M |
| 2022-06-21 |
2.71 |
2.73 |
2.70 |
2.71 |
19.5M |
| 2022-06-20 |
2.72 |
2.72 |
2.70 |
2.71 |
15.9M |
| 2022-06-17 |
2.70 |
2.72 |
2.68 |
2.70 |
16.5M |
| 2022-06-16 |
2.73 |
2.75 |
2.72 |
2.72 |
18.1M |
| 2022-06-15 |
2.69 |
2.75 |
2.69 |
2.73 |
34.9M |
| 2022-06-14 |
2.69 |
2.70 |
2.65 |
2.70 |
23.2M |
| 2022-06-13 |
2.70 |
2.73 |
2.68 |
2.70 |
22.4M |
| 2022-06-10 |
2.68 |
2.72 |
2.67 |
2.71 |
26.2M |
| 2022-06-09 |
2.75 |
2.76 |
2.68 |
2.69 |
26.5M |
| 2022-06-08 |
2.76 |
2.77 |
2.70 |
2.75 |
29.3M |
| 2022-06-07 |
2.82 |
2.83 |
2.74 |
2.75 |
49.1M |
| 2022-06-06 |
2.83 |
2.87 |
2.80 |
2.83 |
63.5M |
| 2022-06-02 |
2.73 |
2.86 |
2.72 |
2.84 |
85.7M |
| 2022-06-01 |
2.71 |
2.77 |
2.68 |
2.73 |
44.0M |
| 2022-05-31 |
2.57 |
2.85 |
2.57 |
2.72 |
70.4M |
| 2022-05-30 |
2.55 |
2.58 |
2.55 |
2.57 |
16.8M |
| 2022-05-27 |
2.57 |
2.58 |
2.53 |
2.55 |
19.8M |
| 2022-05-26 |
2.58 |
2.60 |
2.54 |
2.57 |
16.6M |
| 2022-05-25 |
2.54 |
2.59 |
2.54 |
2.58 |
23.4M |
| 2022-05-24 |
2.54 |
2.64 |
2.53 |
2.54 |
47.5M |
| 2022-05-23 |
2.51 |
2.54 |
2.50 |
2.53 |
21.7M |
| 2022-05-20 |
2.49 |
2.52 |
2.49 |
2.50 |
20.4M |
| 2022-05-19 |
2.48 |
2.50 |
2.47 |
2.49 |
17.0M |
| 2022-05-18 |
2.51 |
2.52 |
2.50 |
2.50 |
13.0M |
| 2022-05-17 |
2.48 |
2.51 |
2.48 |
2.50 |
14.3M |
| 2022-05-16 |
2.50 |
2.52 |
2.48 |
2.49 |
16.8M |
| 2022-05-13 |
2.48 |
2.49 |
2.46 |
2.48 |
13.6M |
| 2022-05-12 |
2.46 |
2.50 |
2.46 |
2.47 |
14.9M |
| 2022-05-11 |
2.47 |
2.52 |
2.46 |
2.48 |
30.2M |
| 2022-05-10 |
2.45 |
2.48 |
2.43 |
2.47 |
15.8M |
| 2022-05-09 |
2.45 |
2.49 |
2.43 |
2.46 |
15.8M |
| 2022-05-06 |
2.46 |
2.47 |
2.43 |
2.45 |
15.7M |
| 2022-05-05 |
2.49 |
2.51 |
2.45 |
2.49 |
19.7M |
| 2022-04-29 |
2.41 |
2.50 |
2.40 |
2.48 |
24.6M |
| 2022-04-28 |
2.47 |
2.47 |
2.37 |
2.39 |
23.4M |
| 2022-04-27 |
2.40 |
2.48 |
2.36 |
2.46 |
28.0M |
| 2022-04-26 |
2.56 |
2.57 |
2.42 |
2.43 |
28.4M |
| 2022-04-25 |
2.82 |
2.83 |
2.56 |
2.57 |
42.1M |
| 2022-04-22 |
2.84 |
2.85 |
2.81 |
2.84 |
16.8M |
| 2022-04-21 |
2.91 |
2.92 |
2.84 |
2.85 |
24.1M |
| 2022-04-20 |
2.94 |
2.94 |
2.90 |
2.91 |
11.8M |
| 2022-04-19 |
2.93 |
2.94 |
2.92 |
2.94 |
9.6M |
| 2022-04-18 |
2.95 |
2.96 |
2.93 |
2.93 |
13.6M |
| 2022-04-15 |
2.96 |
2.97 |
2.95 |
2.95 |
11.2M |
| 2022-04-14 |
2.97 |
2.99 |
2.96 |
2.97 |
13.2M |
| 2022-04-13 |
2.98 |
3.01 |
2.96 |
2.97 |
12.5M |
| 2022-04-12 |
2.96 |
3.01 |
2.95 |
2.99 |
13.8M |
| 2022-04-11 |
3.02 |
3.03 |
2.95 |
2.96 |
25.1M |
| 2022-04-08 |
3.03 |
3.05 |
3.01 |
3.03 |
13.3M |
| 2022-04-07 |
3.08 |
3.08 |
3.03 |
3.03 |
13.7M |
| 2022-04-06 |
3.03 |
3.09 |
3.02 |
3.08 |
22.9M |
| 2022-04-01 |
3.02 |
3.04 |
3.01 |
3.03 |
11.2M |
| 2022-03-31 |
3.04 |
3.05 |
3.01 |
3.02 |
13.1M |
| 2022-03-30 |
3.03 |
3.04 |
3.02 |
3.04 |
11.7M |
| 2022-03-29 |
3.04 |
3.06 |
3.02 |
3.03 |
11.3M |
| 2022-03-28 |
3.04 |
3.05 |
3.01 |
3.04 |
13.9M |
| 2022-03-25 |
3.06 |
3.07 |
3.04 |
3.04 |
11.2M |
| 2022-03-24 |
3.09 |
3.10 |
3.05 |
3.05 |
13.1M |
| 2022-03-23 |
3.11 |
3.11 |
3.08 |
3.09 |
11.1M |
| 2022-03-22 |
3.08 |
3.11 |
3.07 |
3.10 |
18.8M |
| 2022-03-21 |
3.07 |
3.12 |
3.06 |
3.08 |
15.6M |
| 2022-03-18 |
3.04 |
3.07 |
3.04 |
3.07 |
13.8M |
| 2022-03-17 |
3.06 |
3.08 |
3.04 |
3.05 |
21.8M |
| 2022-03-16 |
3.02 |
3.05 |
2.96 |
3.04 |
30.9M |
| 2022-03-15 |
3.10 |
3.11 |
2.98 |
3.00 |
42.6M |
| 2022-03-14 |
3.13 |
3.19 |
3.10 |
3.10 |
36.9M |
| 2022-03-11 |
3.11 |
3.15 |
3.07 |
3.14 |
58.0M |
| 2022-03-10 |
3.04 |
3.12 |
3.03 |
3.12 |
66.1M |
| 2022-03-09 |
3.05 |
3.07 |
2.95 |
3.00 |
47.5M |
| 2022-03-08 |
3.08 |
3.09 |
3.02 |
3.05 |
48.5M |
| 2022-03-07 |
3.06 |
3.09 |
3.05 |
3.07 |
37.2M |
| 2022-03-04 |
3.04 |
3.08 |
3.02 |
3.06 |
30.9M |
| 2022-03-03 |
3.04 |
3.07 |
3.03 |
3.04 |
23.0M |
| 2022-03-02 |
3.01 |
3.04 |
3.00 |
3.04 |
26.1M |
| 2022-03-01 |
2.98 |
3.03 |
2.97 |
3.02 |
29.6M |
| 2022-02-28 |
2.95 |
2.99 |
2.93 |
2.98 |
34.0M |
| 2022-02-25 |
2.93 |
2.96 |
2.93 |
2.94 |
15.9M |
| 2022-02-24 |
2.96 |
2.98 |
2.91 |
2.93 |
31.5M |
| 2022-02-23 |
2.93 |
2.97 |
2.93 |
2.96 |
21.6M |
| 2022-02-22 |
2.95 |
2.96 |
2.92 |
2.94 |
17.6M |
| 2022-02-21 |
2.93 |
2.97 |
2.92 |
2.95 |
19.0M |
| 2022-02-18 |
2.92 |
2.93 |
2.91 |
2.93 |
9.9M |
| 2022-02-17 |
2.93 |
2.93 |
2.91 |
2.93 |
11.2M |
| 2022-02-16 |
2.93 |
2.94 |
2.92 |
2.93 |
7.8M |
| 2022-02-15 |
2.93 |
2.93 |
2.91 |
2.92 |
9.7M |
| 2022-02-14 |
2.93 |
2.94 |
2.91 |
2.93 |
12.0M |
| 2022-02-11 |
2.96 |
2.96 |
2.93 |
2.94 |
17.6M |
| 2022-02-10 |
2.99 |
2.99 |
2.96 |
2.97 |
13.7M |
| 2022-02-09 |
2.96 |
2.99 |
2.96 |
2.98 |
13.3M |
| 2022-02-08 |
2.94 |
2.97 |
2.93 |
2.97 |
14.1M |
| 2022-02-07 |
2.92 |
2.95 |
2.92 |
2.94 |
12.4M |
| 2022-01-28 |
2.92 |
2.92 |
2.87 |
2.90 |
20.3M |
| 2022-01-27 |
2.97 |
2.97 |
2.90 |
2.90 |
27.2M |
| 2022-01-26 |
2.96 |
2.98 |
2.95 |
2.97 |
17.8M |
| 2022-01-25 |
3.03 |
3.03 |
2.96 |
2.96 |
35.3M |
| 2022-01-24 |
3.03 |
3.04 |
3.02 |
3.03 |
11.5M |
| 2022-01-21 |
3.06 |
3.07 |
3.03 |
3.03 |
22.1M |
| 2022-01-20 |
3.09 |
3.10 |
3.06 |
3.06 |
22.9M |
| 2022-01-19 |
3.11 |
3.11 |
3.08 |
3.09 |
18.8M |
| 2022-01-18 |
3.09 |
3.14 |
3.08 |
3.11 |
34.7M |
| 2022-01-17 |
3.07 |
3.10 |
3.07 |
3.09 |
13.5M |
| 2022-01-14 |
3.10 |
3.11 |
3.08 |
3.08 |
22.0M |
| 2022-01-13 |
3.12 |
3.13 |
3.10 |
3.10 |
20.1M |
| 2022-01-12 |
3.11 |
3.12 |
3.10 |
3.12 |
14.6M |
| 2022-01-11 |
3.11 |
3.12 |
3.10 |
3.11 |
15.0M |
| 2022-01-10 |
3.12 |
3.12 |
3.09 |
3.11 |
19.3M |
| 2022-01-07 |
3.11 |
3.13 |
3.10 |
3.11 |
21.0M |
| 2022-01-06 |
3.13 |
3.13 |
3.10 |
3.11 |
21.9M |
| 2022-01-05 |
3.14 |
3.16 |
3.11 |
3.13 |
31.5M |
| 2022-01-04 |
3.09 |
3.14 |
3.08 |
3.13 |
42.3M |