| 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 |
910.00 |
910.00 |
910.00 |
910.00 |
0.0M |
| 2022-12-29 |
908.11 |
908.11 |
908.11 |
908.11 |
0.0M |
| 2022-12-28 |
885.00 |
885.00 |
885.00 |
885.00 |
0.0M |
| 2022-12-27 |
916.80 |
916.80 |
900.02 |
900.02 |
0.0M |
| 2022-12-22 |
956.40 |
957.90 |
950.00 |
955.00 |
0.0M |
| 2022-12-21 |
999.85 |
1,006.07 |
999.85 |
1,006.07 |
0.0M |
| 2022-12-20 |
1,004.25 |
1,004.25 |
1,000.48 |
1,000.48 |
0.0M |
| 2022-12-19 |
1,000.00 |
1,001.00 |
1,000.00 |
1,001.00 |
0.0M |
| 2022-12-15 |
1,053.00 |
1,053.00 |
1,053.00 |
1,053.00 |
0.0M |
| 2022-12-14 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2022-12-09 |
1,086.75 |
1,086.75 |
1,086.75 |
1,086.75 |
0.0M |
| 2022-12-08 |
1,095.00 |
1,095.00 |
1,082.25 |
1,082.25 |
0.0M |
| 2022-12-07 |
1,074.00 |
1,074.00 |
1,074.00 |
1,074.00 |
0.0M |
| 2022-12-02 |
1,133.85 |
1,133.85 |
1,133.85 |
1,133.85 |
0.0M |
| 2022-12-01 |
1,107.75 |
1,112.25 |
1,107.75 |
1,111.10 |
0.0M |
| 2022-11-30 |
1,092.00 |
1,092.00 |
1,088.15 |
1,088.15 |
0.0M |
| 2022-11-29 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2022-11-28 |
1,099.26 |
1,099.26 |
1,090.00 |
1,090.00 |
0.0M |
| 2022-11-23 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2022-11-18 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2022-11-15 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2022-11-14 |
1,153.00 |
1,153.00 |
1,153.00 |
1,153.00 |
0.0M |
| 2022-11-11 |
1,175.00 |
1,183.00 |
1,175.00 |
1,183.00 |
0.0M |
| 2022-11-09 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-11-08 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-10-24 |
1,050.00 |
1,050.00 |
1,032.01 |
1,032.01 |
0.0M |
| 2022-10-20 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2022-10-17 |
1,047.00 |
1,047.00 |
1,047.00 |
1,047.00 |
0.0M |
| 2022-10-13 |
1,044.50 |
1,059.00 |
1,044.50 |
1,059.00 |
0.0M |
| 2022-10-11 |
1,076.98 |
1,080.00 |
1,076.00 |
1,079.00 |
0.1M |
| 2022-10-10 |
1,077.00 |
1,077.00 |
1,077.00 |
1,077.00 |
0.0M |
| 2022-10-07 |
1,120.68 |
1,120.68 |
1,120.68 |
1,120.68 |
0.0M |
| 2022-10-04 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2022-09-28 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2022-09-26 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2022-09-22 |
1,231.75 |
1,231.75 |
1,231.75 |
1,231.75 |
0.0M |
| 2022-09-21 |
1,318.00 |
1,318.00 |
1,318.00 |
1,318.00 |
0.0M |
| 2022-09-15 |
1,335.25 |
1,340.85 |
1,335.25 |
1,340.85 |
0.0M |
| 2022-09-14 |
1,350.00 |
1,350.00 |
1,350.00 |
1,350.00 |
0.0M |
| 2022-09-12 |
1,344.95 |
1,344.95 |
1,344.95 |
1,344.95 |
0.0M |
| 2022-09-08 |
1,316.20 |
1,316.20 |
1,294.77 |
1,294.77 |
0.0M |
| 2022-09-07 |
1,291.00 |
1,291.00 |
1,291.00 |
1,291.00 |
0.0M |
| 2022-09-06 |
1,252.00 |
1,252.00 |
1,252.00 |
1,252.00 |
0.0M |
| 2022-09-01 |
1,244.40 |
1,244.40 |
1,230.00 |
1,230.00 |
0.0M |
| 2022-08-31 |
1,282.00 |
1,282.00 |
1,282.00 |
1,282.00 |
0.0M |
| 2022-08-30 |
1,290.40 |
1,291.50 |
1,290.40 |
1,291.50 |
0.0M |
| 2022-08-29 |
1,299.00 |
1,299.00 |
1,299.00 |
1,299.00 |
0.0M |
| 2022-08-26 |
1,360.00 |
1,360.00 |
1,358.00 |
1,360.00 |
0.0M |
| 2022-08-25 |
1,314.49 |
1,342.75 |
1,314.49 |
1,342.75 |
0.0M |
| 2022-08-24 |
1,295.41 |
1,295.41 |
1,295.41 |
1,295.41 |
0.0M |
| 2022-08-23 |
1,282.16 |
1,282.16 |
1,279.60 |
1,279.60 |
0.0M |
| 2022-08-22 |
1,288.00 |
1,292.00 |
1,288.00 |
1,292.00 |
0.0M |
| 2022-08-18 |
1,300.00 |
1,362.98 |
1,300.00 |
1,356.00 |
0.0M |
| 2022-08-17 |
1,318.85 |
1,320.00 |
1,318.85 |
1,320.00 |
0.0M |
| 2022-08-15 |
1,344.00 |
1,344.00 |
1,344.00 |
1,344.00 |
0.0M |
| 2022-08-12 |
1,343.90 |
1,346.00 |
1,343.90 |
1,346.00 |
0.0M |
| 2022-08-11 |
1,325.00 |
1,325.00 |
1,323.20 |
1,323.20 |
0.0M |
| 2022-08-05 |
1,268.81 |
1,268.81 |
1,268.81 |
1,268.81 |
0.0M |
| 2022-08-02 |
1,275.00 |
1,310.95 |
1,275.00 |
1,310.00 |
0.0M |
| 2022-08-01 |
1,230.00 |
1,257.85 |
1,230.00 |
1,257.85 |
0.0M |
| 2022-07-29 |
1,241.00 |
1,269.00 |
1,241.00 |
1,269.00 |
0.0M |
| 2022-07-27 |
1,157.00 |
1,157.00 |
1,157.00 |
1,157.00 |
0.0M |
| 2022-07-26 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2022-07-22 |
1,117.50 |
1,117.50 |
1,117.50 |
1,117.50 |
0.0M |
| 2022-07-21 |
1,144.00 |
1,153.00 |
1,144.00 |
1,153.00 |
0.0M |
| 2022-07-20 |
1,138.00 |
1,138.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2022-07-18 |
1,065.75 |
1,065.75 |
1,065.75 |
1,065.75 |
0.0M |
| 2022-07-15 |
1,065.75 |
1,065.75 |
1,065.75 |
1,065.75 |
0.0M |
| 2022-07-14 |
1,074.30 |
1,074.30 |
1,074.30 |
1,074.30 |
0.0M |
| 2022-07-13 |
1,085.00 |
1,085.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2022-07-11 |
1,085.00 |
1,085.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2022-07-08 |
1,126.25 |
1,130.00 |
1,126.25 |
1,130.00 |
0.0M |
| 2022-07-07 |
1,080.00 |
1,099.00 |
1,080.00 |
1,099.00 |
0.0M |
| 2022-06-28 |
1,082.00 |
1,082.00 |
1,082.00 |
1,082.00 |
0.0M |
| 2022-06-27 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2022-06-23 |
1,079.80 |
1,079.80 |
1,079.80 |
1,079.80 |
0.0M |
| 2022-06-22 |
1,066.00 |
1,066.00 |
1,066.00 |
1,066.00 |
0.0M |
| 2022-06-21 |
1,087.25 |
1,087.25 |
1,087.25 |
1,087.25 |
0.0M |
| 2022-06-17 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2022-06-15 |
1,075.00 |
1,075.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2022-06-13 |
1,070.00 |
1,080.00 |
1,070.00 |
1,080.00 |
0.0M |
| 2022-06-10 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-06-06 |
1,136.00 |
1,136.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-06-03 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-06-02 |
1,123.00 |
1,123.00 |
1,123.00 |
1,123.00 |
0.0M |
| 2022-05-27 |
1,092.00 |
1,092.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2022-05-26 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2022-05-25 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-05-24 |
1,000.00 |
1,000.00 |
990.00 |
990.00 |
0.0M |
| 2022-05-23 |
1,010.00 |
1,030.00 |
1,010.00 |
1,030.00 |
0.0M |
| 2022-05-20 |
1,040.00 |
1,040.00 |
988.30 |
988.30 |
0.0M |
| 2022-05-19 |
1,050.48 |
1,050.48 |
1,050.00 |
1,050.48 |
0.0M |
| 2022-05-18 |
1,014.25 |
1,014.25 |
1,014.25 |
1,014.25 |
0.0M |
| 2022-05-17 |
1,024.00 |
1,024.00 |
1,024.00 |
1,024.00 |
0.0M |
| 2022-05-16 |
999.00 |
999.00 |
999.00 |
999.00 |
0.0M |
| 2022-05-13 |
956.76 |
1,007.00 |
956.76 |
1,001.70 |
0.0M |
| 2022-05-12 |
950.00 |
956.76 |
950.00 |
956.76 |
0.0M |
| 2022-05-11 |
975.00 |
975.00 |
975.00 |
975.00 |
0.0M |
| 2022-05-10 |
975.00 |
998.50 |
975.00 |
998.50 |
0.0M |
| 2022-05-09 |
1,005.00 |
1,011.00 |
1,001.00 |
1,001.00 |
0.0M |
| 2022-05-06 |
1,090.75 |
1,090.75 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-05-05 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2022-05-04 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2022-05-03 |
1,084.00 |
1,084.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2022-04-29 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2022-04-27 |
1,085.00 |
1,096.49 |
1,085.00 |
1,096.49 |
0.0M |
| 2022-04-26 |
1,079.00 |
1,079.00 |
1,067.00 |
1,075.00 |
0.0M |
| 2022-04-25 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2022-04-22 |
1,103.00 |
1,103.00 |
1,096.00 |
1,096.00 |
0.0M |
| 2022-04-21 |
1,138.00 |
1,138.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2022-04-20 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2022-04-19 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2022-04-18 |
1,172.00 |
1,175.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2022-04-13 |
1,179.00 |
1,190.00 |
1,179.00 |
1,190.00 |
0.0M |
| 2022-04-12 |
1,165.00 |
1,165.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2022-04-11 |
1,184.00 |
1,184.00 |
1,180.66 |
1,180.66 |
0.0M |
| 2022-04-08 |
1,223.50 |
1,223.50 |
1,214.00 |
1,214.00 |
0.0M |
| 2022-04-07 |
1,236.00 |
1,236.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2022-04-06 |
1,230.00 |
1,236.00 |
1,230.00 |
1,236.00 |
0.0M |
| 2022-04-05 |
1,319.00 |
1,319.00 |
1,319.00 |
1,319.00 |
0.0M |
| 2022-04-04 |
1,314.57 |
1,330.00 |
1,314.57 |
1,330.00 |
0.0M |
| 2022-04-01 |
1,350.00 |
1,350.00 |
1,350.00 |
1,350.00 |
0.0M |
| 2022-03-31 |
1,300.73 |
1,300.73 |
1,299.00 |
1,299.00 |
0.0M |
| 2022-03-30 |
1,231.73 |
1,231.73 |
1,231.73 |
1,231.73 |
0.0M |
| 2022-03-29 |
1,331.19 |
1,331.19 |
1,319.00 |
1,319.00 |
0.0M |
| 2022-03-28 |
1,220.00 |
1,283.25 |
1,220.00 |
1,283.25 |
0.0M |
| 2022-03-25 |
1,263.00 |
1,280.00 |
1,259.00 |
1,265.85 |
0.0M |
| 2022-03-24 |
1,292.00 |
1,294.25 |
1,291.75 |
1,294.00 |
0.0M |
| 2022-03-23 |
1,302.00 |
1,303.00 |
1,281.00 |
1,281.00 |
0.1M |
| 2022-03-22 |
1,294.99 |
1,294.99 |
1,294.99 |
1,294.99 |
0.0M |
| 2022-03-18 |
1,257.00 |
1,265.00 |
1,247.41 |
1,258.75 |
0.0M |
| 2022-03-17 |
1,234.00 |
1,235.00 |
1,234.00 |
1,235.00 |
0.0M |
| 2022-03-15 |
1,150.00 |
1,150.00 |
1,148.00 |
1,148.00 |
0.0M |
| 2022-03-14 |
1,223.00 |
1,223.00 |
1,118.19 |
1,118.19 |
0.0M |
| 2022-03-10 |
1,198.00 |
1,223.00 |
1,198.00 |
1,223.00 |
0.0M |
| 2022-03-09 |
1,275.00 |
1,277.09 |
1,267.00 |
1,267.00 |
0.0M |
| 2022-03-08 |
1,183.87 |
1,268.99 |
1,183.87 |
1,253.00 |
0.0M |
| 2022-03-07 |
1,163.00 |
1,198.00 |
1,163.00 |
1,198.00 |
0.0M |
| 2022-03-04 |
1,166.00 |
1,175.00 |
1,166.00 |
1,175.00 |
0.0M |
| 2022-03-03 |
1,190.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2022-03-02 |
1,208.00 |
1,213.85 |
1,208.00 |
1,213.85 |
0.0M |
| 2022-03-01 |
1,209.00 |
1,209.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2022-02-28 |
1,168.00 |
1,175.00 |
1,168.00 |
1,175.00 |
0.0M |
| 2022-02-25 |
1,100.00 |
1,151.43 |
1,100.00 |
1,151.43 |
0.0M |
| 2022-02-24 |
1,055.90 |
1,055.90 |
1,055.00 |
1,055.00 |
0.0M |
| 2022-02-23 |
1,085.00 |
1,085.00 |
1,052.25 |
1,052.25 |
0.0M |
| 2022-02-22 |
1,126.79 |
1,126.79 |
1,073.00 |
1,098.25 |
0.0M |
| 2022-02-17 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2022-02-16 |
1,200.00 |
1,218.85 |
1,200.00 |
1,218.85 |
0.0M |
| 2022-02-15 |
1,162.00 |
1,213.20 |
1,162.00 |
1,213.20 |
0.0M |
| 2022-02-14 |
1,151.00 |
1,162.40 |
1,151.00 |
1,162.40 |
0.0M |
| 2022-02-11 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2022-02-10 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2022-02-09 |
1,215.00 |
1,215.00 |
1,215.00 |
1,215.00 |
0.1M |
| 2022-02-08 |
1,168.00 |
1,184.30 |
1,168.00 |
1,184.30 |
0.0M |
| 2022-02-04 |
1,140.00 |
1,140.00 |
1,108.58 |
1,108.58 |
0.0M |
| 2022-02-03 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2022-02-02 |
1,169.25 |
1,169.25 |
1,163.00 |
1,166.00 |
0.0M |
| 2022-02-01 |
1,150.00 |
1,180.00 |
1,150.00 |
1,180.00 |
0.0M |
| 2022-01-31 |
1,161.85 |
1,165.79 |
1,155.00 |
1,163.00 |
0.0M |
| 2022-01-28 |
1,075.00 |
1,092.17 |
1,067.00 |
1,077.29 |
0.0M |
| 2022-01-27 |
1,104.65 |
1,115.00 |
1,104.65 |
1,106.99 |
0.0M |
| 2022-01-26 |
1,140.02 |
1,155.00 |
1,140.02 |
1,144.00 |
0.0M |
| 2022-01-25 |
1,120.00 |
1,120.01 |
1,120.00 |
1,120.01 |
0.0M |
| 2022-01-24 |
1,088.00 |
1,151.00 |
1,078.00 |
1,151.00 |
0.0M |
| 2022-01-20 |
1,255.00 |
1,255.00 |
1,222.21 |
1,222.21 |
0.0M |
| 2022-01-19 |
1,228.75 |
1,229.00 |
1,228.00 |
1,229.00 |
0.0M |
| 2022-01-18 |
1,256.61 |
1,259.75 |
1,236.01 |
1,259.75 |
0.0M |
| 2022-01-17 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2022-01-14 |
1,268.75 |
1,288.00 |
1,262.85 |
1,288.00 |
0.0M |
| 2022-01-13 |
1,315.00 |
1,315.00 |
1,296.64 |
1,297.00 |
0.0M |
| 2022-01-12 |
1,323.60 |
1,332.50 |
1,318.00 |
1,329.75 |
0.0M |
| 2022-01-11 |
1,299.00 |
1,315.25 |
1,287.51 |
1,300.01 |
0.0M |
| 2022-01-10 |
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2022-01-07 |
1,311.00 |
1,311.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2022-01-06 |
1,297.00 |
1,348.19 |
1,295.00 |
1,348.19 |
0.0M |
| 2022-01-05 |
1,380.25 |
1,380.25 |
1,380.25 |
1,380.25 |
0.0M |
| 2022-01-04 |
1,425.00 |
1,425.00 |
1,396.31 |
1,396.31 |
0.0M |
| 2022-01-03 |
1,410.00 |
1,434.50 |
1,410.00 |
1,430.00 |
0.0M |