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 |
2023-12-29 |
6.25 |
6.34 |
6.24 |
6.32 |
86.7M |
2023-12-28 |
6.01 |
6.26 |
5.97 |
6.25 |
101.7M |
2023-12-27 |
6.12 |
6.14 |
5.95 |
6.00 |
101.2M |
2023-12-26 |
6.08 |
6.14 |
6.03 |
6.11 |
69.0M |
2023-12-25 |
5.98 |
6.06 |
5.92 |
6.04 |
82.8M |
2023-12-22 |
6.10 |
6.12 |
5.90 |
5.94 |
149.9M |
2023-12-21 |
6.06 |
6.18 |
6.01 |
6.14 |
93.5M |
2023-12-20 |
6.19 |
6.21 |
6.07 |
6.07 |
62.1M |
2023-12-19 |
6.10 |
6.19 |
6.05 |
6.18 |
58.1M |
2023-12-18 |
6.18 |
6.22 |
6.10 |
6.12 |
68.6M |
2023-12-15 |
6.22 |
6.33 |
6.16 |
6.22 |
87.2M |
2023-12-14 |
6.27 |
6.35 |
6.20 |
6.23 |
127.7M |
2023-12-13 |
6.30 |
6.35 |
6.19 |
6.26 |
100.8M |
2023-12-12 |
6.24 |
6.37 |
6.21 |
6.33 |
187.1M |
2023-12-11 |
6.07 |
6.19 |
5.97 |
6.15 |
132.7M |
2023-12-08 |
6.13 |
6.16 |
6.04 |
6.07 |
96.4M |
2023-12-07 |
6.03 |
6.18 |
5.99 |
6.14 |
106.0M |
2023-12-06 |
6.10 |
6.11 |
5.97 |
6.02 |
144.2M |
2023-12-05 |
6.20 |
6.25 |
6.05 |
6.06 |
115.2M |
2023-12-04 |
6.27 |
6.29 |
6.08 |
6.20 |
157.7M |
2023-12-01 |
6.52 |
6.54 |
6.17 |
6.30 |
215.5M |
2023-11-30 |
6.59 |
6.61 |
6.52 |
6.54 |
90.1M |
2023-11-29 |
6.68 |
6.69 |
6.55 |
6.62 |
86.1M |
2023-11-28 |
6.64 |
6.71 |
6.61 |
6.68 |
63.7M |
2023-11-27 |
6.67 |
6.70 |
6.57 |
6.65 |
88.9M |
2023-11-24 |
6.74 |
6.82 |
6.67 |
6.70 |
54.4M |
2023-11-23 |
6.75 |
6.75 |
6.64 |
6.74 |
64.7M |
2023-11-22 |
6.68 |
6.80 |
6.65 |
6.75 |
84.6M |
2023-11-21 |
6.70 |
6.77 |
6.67 |
6.69 |
119.4M |
2023-11-20 |
6.64 |
6.74 |
6.53 |
6.70 |
109.5M |
2023-11-17 |
6.68 |
6.73 |
6.62 |
6.64 |
75.9M |
2023-11-16 |
6.70 |
6.75 |
6.67 |
6.71 |
88.8M |
2023-11-15 |
6.79 |
6.88 |
6.67 |
6.73 |
97.3M |
2023-11-14 |
6.78 |
6.85 |
6.70 |
6.71 |
80.0M |
2023-11-13 |
6.90 |
6.92 |
6.76 |
6.77 |
57.7M |
2023-11-10 |
6.83 |
6.92 |
6.81 |
6.90 |
54.7M |
2023-11-09 |
6.96 |
6.96 |
6.85 |
6.89 |
77.2M |
2023-11-08 |
6.94 |
7.05 |
6.90 |
6.97 |
85.9M |
2023-11-07 |
6.95 |
7.00 |
6.93 |
6.95 |
59.8M |
2023-11-06 |
6.93 |
7.00 |
6.81 |
6.98 |
94.1M |
2023-11-03 |
6.90 |
6.97 |
6.84 |
6.88 |
77.4M |
2023-11-02 |
6.94 |
7.01 |
6.88 |
6.92 |
57.3M |
2023-11-01 |
6.93 |
7.02 |
6.89 |
6.94 |
80.0M |
2023-10-31 |
6.96 |
7.00 |
6.90 |
6.92 |
85.2M |
2023-10-30 |
6.93 |
7.01 |
6.81 |
6.96 |
111.6M |
2023-10-27 |
6.76 |
7.00 |
6.72 |
6.97 |
91.5M |
2023-10-26 |
6.67 |
6.78 |
6.64 |
6.77 |
87.3M |
2023-10-25 |
6.90 |
7.07 |
6.57 |
6.73 |
193.9M |
2023-10-24 |
6.80 |
6.84 |
6.68 |
6.77 |
87.0M |
2023-10-23 |
6.76 |
6.84 |
6.69 |
6.78 |
56.0M |
2023-10-20 |
6.84 |
6.87 |
6.71 |
6.74 |
125.7M |
2023-10-19 |
7.00 |
7.01 |
6.85 |
6.86 |
73.1M |
2023-10-18 |
7.17 |
7.18 |
6.99 |
7.03 |
102.1M |
2023-10-17 |
7.09 |
7.15 |
6.89 |
7.11 |
81.7M |
2023-10-16 |
7.23 |
7.25 |
7.08 |
7.09 |
58.8M |
2023-10-13 |
7.29 |
7.30 |
7.16 |
7.23 |
55.3M |
2023-10-12 |
7.33 |
7.43 |
7.28 |
7.32 |
49.0M |
2023-10-11 |
7.29 |
7.48 |
7.26 |
7.27 |
89.2M |
2023-10-10 |
7.29 |
7.33 |
7.08 |
7.26 |
69.8M |
2023-10-09 |
7.15 |
7.33 |
7.09 |
7.29 |
72.9M |
2023-09-28 |
7.37 |
7.39 |
7.10 |
7.15 |
91.9M |
2023-09-27 |
7.29 |
7.43 |
7.26 |
7.36 |
60.6M |
2023-09-26 |
7.30 |
7.34 |
7.25 |
7.32 |
46.7M |
2023-09-25 |
7.34 |
7.36 |
7.24 |
7.27 |
53.0M |
2023-09-22 |
7.15 |
7.35 |
7.12 |
7.34 |
65.5M |
2023-09-21 |
7.23 |
7.25 |
7.12 |
7.16 |
58.8M |
2023-09-20 |
7.26 |
7.32 |
7.23 |
7.25 |
66.0M |
2023-09-19 |
7.43 |
7.43 |
7.15 |
7.24 |
89.4M |
2023-09-18 |
7.24 |
7.44 |
7.22 |
7.44 |
87.2M |
2023-09-15 |
7.35 |
7.39 |
7.24 |
7.26 |
83.3M |
2023-09-14 |
7.39 |
7.41 |
7.29 |
7.35 |
75.4M |
2023-09-13 |
7.37 |
7.49 |
7.37 |
7.39 |
52.0M |
2023-09-12 |
7.48 |
7.50 |
7.36 |
7.39 |
51.0M |
2023-09-11 |
7.49 |
7.53 |
7.41 |
7.48 |
55.9M |
2023-09-08 |
7.50 |
7.54 |
7.38 |
7.40 |
46.0M |
2023-09-07 |
7.60 |
7.61 |
7.50 |
7.53 |
45.7M |
2023-09-06 |
7.60 |
7.63 |
7.53 |
7.58 |
59.1M |
2023-09-05 |
7.68 |
7.79 |
7.60 |
7.63 |
80.6M |
2023-09-04 |
7.65 |
7.73 |
7.63 |
7.69 |
84.9M |
2023-09-01 |
7.68 |
7.78 |
7.55 |
7.58 |
68.1M |
2023-08-31 |
7.73 |
7.83 |
7.67 |
7.70 |
85.7M |
2023-08-30 |
7.54 |
7.79 |
7.51 |
7.76 |
162.3M |
2023-08-29 |
7.42 |
7.57 |
7.37 |
7.48 |
104.3M |
2023-08-28 |
7.65 |
7.71 |
7.40 |
7.44 |
110.0M |
2023-08-25 |
7.38 |
7.49 |
7.34 |
7.38 |
113.1M |
2023-08-24 |
7.20 |
7.48 |
7.17 |
7.40 |
108.1M |
2023-08-23 |
7.25 |
7.32 |
7.14 |
7.15 |
103.2M |
2023-08-22 |
7.26 |
7.30 |
7.17 |
7.27 |
74.7M |
2023-08-21 |
7.15 |
7.35 |
7.07 |
7.20 |
89.0M |
2023-08-18 |
7.31 |
7.34 |
7.13 |
7.15 |
75.7M |
2023-08-17 |
7.27 |
7.34 |
7.13 |
7.31 |
75.0M |
2023-08-16 |
7.28 |
7.33 |
7.24 |
7.27 |
69.6M |
2023-08-15 |
7.41 |
7.42 |
7.19 |
7.29 |
63.0M |
2023-08-14 |
7.22 |
7.40 |
7.08 |
7.38 |
125.4M |
2023-08-11 |
7.45 |
7.48 |
7.20 |
7.27 |
105.1M |
2023-08-10 |
7.43 |
7.49 |
7.26 |
7.42 |
100.9M |
2023-08-09 |
7.50 |
7.52 |
7.39 |
7.43 |
55.6M |
2023-08-08 |
7.52 |
7.60 |
7.45 |
7.52 |
77.8M |
2023-08-07 |
7.55 |
7.60 |
7.42 |
7.54 |
100.4M |
2023-08-04 |
7.59 |
7.65 |
7.47 |
7.55 |
76.2M |
2023-08-03 |
7.45 |
7.57 |
7.43 |
7.54 |
63.9M |
2023-08-02 |
7.50 |
7.61 |
7.43 |
7.48 |
88.9M |
2023-08-01 |
7.51 |
7.61 |
7.40 |
7.53 |
106.5M |
2023-07-31 |
7.38 |
7.55 |
7.32 |
7.45 |
155.2M |
2023-07-28 |
7.22 |
7.32 |
7.19 |
7.28 |
66.0M |
2023-07-27 |
7.28 |
7.36 |
7.23 |
7.27 |
47.9M |
2023-07-26 |
7.41 |
7.41 |
7.22 |
7.27 |
79.7M |
2023-07-25 |
7.25 |
7.46 |
7.17 |
7.44 |
141.0M |
2023-07-24 |
7.17 |
7.22 |
7.06 |
7.10 |
63.0M |
2023-07-21 |
7.24 |
7.32 |
7.15 |
7.20 |
93.1M |
2023-07-20 |
7.31 |
7.39 |
7.23 |
7.25 |
78.4M |
2023-07-19 |
7.19 |
7.34 |
7.17 |
7.31 |
75.6M |
2023-07-18 |
7.24 |
7.28 |
7.11 |
7.20 |
61.6M |
2023-07-17 |
7.31 |
7.31 |
7.18 |
7.20 |
68.9M |
2023-07-14 |
7.36 |
7.39 |
7.26 |
7.33 |
76.6M |
2023-07-13 |
7.13 |
7.40 |
7.10 |
7.35 |
155.8M |
2023-07-12 |
7.18 |
7.27 |
7.04 |
7.08 |
139.7M |
2023-07-11 |
7.02 |
7.05 |
6.86 |
7.04 |
106.4M |
2023-07-10 |
6.85 |
7.07 |
6.84 |
7.03 |
131.2M |
2023-07-07 |
6.76 |
6.89 |
6.71 |
6.77 |
137.8M |
2023-07-06 |
6.60 |
6.95 |
6.58 |
6.78 |
194.0M |
2023-07-05 |
6.64 |
6.74 |
6.55 |
6.61 |
103.4M |
2023-07-04 |
6.51 |
6.69 |
6.48 |
6.64 |
105.7M |
2023-07-03 |
6.63 |
6.63 |
6.41 |
6.48 |
128.4M |
2023-06-30 |
6.81 |
6.91 |
6.73 |
6.81 |
115.5M |
2023-06-29 |
6.99 |
7.12 |
6.77 |
6.84 |
101.4M |
2023-06-28 |
6.93 |
7.01 |
6.75 |
6.94 |
105.8M |
2023-06-27 |
6.94 |
6.99 |
6.81 |
6.92 |
85.2M |
2023-06-26 |
7.05 |
7.11 |
6.83 |
6.87 |
116.4M |
2023-06-21 |
7.32 |
7.43 |
7.08 |
7.10 |
104.5M |
2023-06-20 |
7.44 |
7.44 |
7.30 |
7.39 |
108.9M |
2023-06-19 |
7.60 |
7.62 |
7.27 |
7.44 |
186.7M |
2023-06-16 |
7.35 |
7.63 |
7.33 |
7.49 |
213.2M |
2023-06-15 |
7.23 |
7.47 |
7.18 |
7.37 |
214.1M |
2023-06-14 |
7.09 |
7.27 |
7.03 |
7.21 |
233.4M |
2023-06-13 |
6.77 |
6.98 |
6.73 |
6.93 |
103.3M |
2023-06-12 |
6.79 |
6.81 |
6.70 |
6.77 |
105.4M |
2023-06-09 |
6.68 |
6.82 |
6.62 |
6.76 |
123.7M |
2023-06-08 |
6.47 |
6.75 |
6.34 |
6.67 |
138.1M |
2023-06-07 |
6.58 |
6.64 |
6.48 |
6.52 |
71.9M |
2023-06-06 |
6.55 |
6.73 |
6.49 |
6.58 |
139.7M |
2023-06-05 |
6.48 |
6.63 |
6.44 |
6.55 |
77.8M |
2023-06-02 |
6.49 |
6.55 |
6.38 |
6.48 |
72.4M |
2023-06-01 |
6.39 |
6.54 |
6.36 |
6.45 |
109.9M |
2023-05-31 |
6.54 |
6.61 |
6.29 |
6.42 |
168.1M |
2023-05-30 |
6.42 |
6.58 |
6.33 |
6.54 |
113.1M |
2023-05-29 |
6.48 |
6.51 |
6.34 |
6.45 |
84.0M |
2023-05-26 |
6.48 |
6.51 |
6.43 |
6.49 |
40.3M |
2023-05-25 |
6.50 |
6.52 |
6.38 |
6.47 |
90.6M |
2023-05-24 |
6.60 |
6.62 |
6.47 |
6.52 |
95.6M |
2023-05-23 |
6.65 |
6.70 |
6.59 |
6.59 |
65.8M |
2023-05-22 |
6.67 |
6.71 |
6.58 |
6.65 |
83.9M |
2023-05-19 |
6.79 |
6.80 |
6.64 |
6.67 |
95.5M |
2023-05-18 |
6.83 |
6.86 |
6.75 |
6.79 |
89.9M |
2023-05-17 |
6.86 |
7.02 |
6.79 |
6.83 |
115.6M |
2023-05-16 |
6.95 |
6.96 |
6.76 |
6.82 |
119.0M |
2023-05-15 |
7.02 |
7.04 |
6.75 |
6.94 |
158.6M |
2023-05-12 |
7.07 |
7.15 |
6.96 |
6.98 |
133.8M |
2023-05-11 |
7.09 |
7.29 |
7.00 |
7.13 |
126.4M |
2023-05-10 |
7.11 |
7.20 |
6.96 |
7.07 |
134.2M |
2023-05-09 |
7.15 |
7.26 |
7.03 |
7.04 |
130.0M |
2023-05-08 |
7.20 |
7.30 |
7.02 |
7.21 |
225.0M |
2023-05-05 |
7.08 |
7.29 |
6.90 |
7.25 |
530.3M |
2023-05-04 |
6.78 |
7.08 |
6.77 |
7.08 |
482.2M |
2023-04-28 |
6.21 |
6.54 |
6.17 |
6.44 |
179.5M |
2023-04-27 |
6.24 |
6.34 |
6.17 |
6.22 |
99.7M |
2023-04-26 |
6.21 |
6.29 |
6.12 |
6.22 |
130.6M |
2023-04-25 |
5.99 |
6.30 |
5.96 |
6.25 |
223.9M |
2023-04-24 |
6.35 |
6.36 |
5.95 |
6.01 |
294.3M |
2023-04-21 |
6.81 |
6.87 |
6.32 |
6.34 |
248.5M |
2023-04-20 |
6.67 |
6.69 |
6.55 |
6.68 |
129.8M |
2023-04-19 |
6.57 |
6.87 |
6.55 |
6.66 |
193.6M |
2023-04-18 |
6.39 |
6.68 |
6.28 |
6.60 |
220.0M |
2023-04-17 |
6.46 |
6.47 |
6.35 |
6.37 |
162.5M |
2023-04-14 |
6.75 |
6.78 |
6.45 |
6.47 |
202.8M |
2023-04-13 |
6.80 |
7.01 |
6.74 |
6.75 |
196.8M |
2023-04-12 |
6.72 |
6.84 |
6.66 |
6.79 |
184.2M |
2023-04-11 |
6.46 |
6.94 |
6.39 |
6.72 |
354.1M |
2023-04-10 |
6.45 |
6.54 |
6.37 |
6.40 |
95.4M |
2023-04-07 |
6.35 |
6.56 |
6.31 |
6.44 |
126.1M |
2023-04-06 |
6.58 |
6.58 |
6.31 |
6.35 |
179.2M |
2023-04-04 |
6.73 |
6.83 |
6.58 |
6.64 |
136.5M |
2023-04-03 |
6.84 |
6.84 |
6.62 |
6.73 |
153.2M |
2023-03-31 |
6.80 |
6.87 |
6.68 |
6.87 |
102.7M |
2023-03-30 |
6.64 |
6.79 |
6.58 |
6.79 |
112.9M |
2023-03-29 |
6.86 |
6.89 |
6.62 |
6.64 |
138.3M |
2023-03-28 |
6.74 |
6.99 |
6.71 |
6.79 |
209.2M |
2023-03-27 |
6.70 |
6.91 |
6.65 |
6.74 |
159.0M |
2023-03-24 |
6.68 |
6.78 |
6.59 |
6.65 |
111.2M |
2023-03-23 |
6.74 |
6.77 |
6.62 |
6.67 |
120.7M |
2023-03-22 |
6.70 |
6.81 |
6.61 |
6.74 |
151.0M |
2023-03-21 |
6.55 |
6.74 |
6.51 |
6.64 |
130.5M |
2023-03-20 |
6.95 |
6.99 |
6.47 |
6.51 |
244.7M |
2023-03-17 |
6.50 |
6.71 |
6.47 |
6.62 |
149.5M |
2023-03-16 |
6.50 |
6.57 |
6.41 |
6.42 |
78.0M |
2023-03-15 |
6.46 |
6.64 |
6.41 |
6.53 |
103.6M |
2023-03-14 |
6.49 |
6.52 |
6.39 |
6.39 |
64.0M |
2023-03-13 |
6.34 |
6.54 |
6.33 |
6.48 |
71.9M |
2023-03-10 |
6.33 |
6.44 |
6.30 |
6.32 |
75.9M |
2023-03-09 |
6.39 |
6.45 |
6.33 |
6.39 |
53.5M |
2023-03-08 |
6.38 |
6.41 |
6.28 |
6.39 |
76.6M |
2023-03-07 |
6.49 |
6.52 |
6.38 |
6.38 |
77.2M |
2023-03-06 |
6.73 |
6.75 |
6.43 |
6.46 |
135.9M |
2023-03-03 |
6.78 |
6.89 |
6.66 |
6.72 |
75.9M |
2023-03-02 |
6.73 |
6.77 |
6.68 |
6.77 |
67.9M |
2023-03-01 |
6.59 |
6.75 |
6.55 |
6.74 |
101.7M |
2023-02-28 |
6.39 |
6.65 |
6.35 |
6.54 |
135.1M |
2023-02-27 |
6.36 |
6.40 |
6.29 |
6.34 |
61.5M |
2023-02-24 |
6.46 |
6.50 |
6.30 |
6.38 |
131.7M |
2023-02-23 |
6.51 |
6.56 |
6.43 |
6.45 |
87.8M |
2023-02-22 |
6.64 |
6.67 |
6.51 |
6.54 |
103.1M |
2023-02-21 |
6.84 |
6.85 |
6.60 |
6.69 |
105.7M |
2023-02-20 |
6.65 |
6.83 |
6.60 |
6.83 |
120.0M |
2023-02-17 |
6.78 |
6.85 |
6.62 |
6.64 |
86.9M |
2023-02-16 |
6.81 |
6.99 |
6.74 |
6.78 |
104.1M |
2023-02-15 |
6.86 |
6.87 |
6.76 |
6.81 |
54.8M |
2023-02-14 |
6.92 |
6.94 |
6.78 |
6.83 |
82.7M |
2023-02-13 |
6.78 |
7.00 |
6.71 |
6.91 |
157.9M |
2023-02-10 |
6.74 |
6.89 |
6.70 |
6.80 |
69.7M |
2023-02-09 |
6.58 |
6.76 |
6.54 |
6.75 |
70.4M |
2023-02-08 |
6.63 |
6.72 |
6.55 |
6.57 |
52.0M |
2023-02-07 |
6.74 |
6.75 |
6.54 |
6.58 |
108.8M |
2023-02-06 |
6.70 |
6.78 |
6.52 |
6.65 |
93.6M |
2023-02-03 |
6.84 |
6.87 |
6.71 |
6.78 |
66.2M |
2023-02-02 |
6.80 |
6.93 |
6.74 |
6.83 |
81.3M |
2023-02-01 |
6.97 |
6.97 |
6.69 |
6.80 |
157.4M |
2023-01-31 |
6.93 |
7.00 |
6.88 |
6.95 |
93.4M |
2023-01-30 |
7.15 |
7.27 |
6.87 |
6.92 |
127.4M |
2023-01-20 |
6.99 |
7.05 |
6.92 |
7.00 |
68.5M |
2023-01-19 |
6.78 |
7.01 |
6.70 |
7.00 |
101.0M |
2023-01-18 |
6.87 |
6.93 |
6.77 |
6.80 |
70.6M |
2023-01-17 |
7.10 |
7.10 |
6.78 |
6.88 |
112.9M |
2023-01-16 |
7.06 |
7.14 |
6.88 |
7.07 |
106.6M |
2023-01-13 |
6.83 |
7.02 |
6.77 |
7.02 |
94.8M |
2023-01-12 |
6.80 |
6.84 |
6.65 |
6.79 |
67.8M |
2023-01-11 |
7.00 |
7.00 |
6.73 |
6.76 |
113.2M |
2023-01-10 |
7.07 |
7.12 |
6.93 |
7.03 |
89.2M |
2023-01-09 |
6.89 |
7.14 |
6.87 |
7.07 |
119.3M |
2023-01-06 |
7.41 |
7.46 |
6.81 |
6.88 |
283.9M |
2023-01-05 |
6.96 |
7.44 |
6.92 |
7.39 |
210.5M |
2023-01-04 |
6.85 |
7.02 |
6.74 |
6.92 |
134.5M |
2023-01-03 |
6.71 |
6.96 |
6.66 |
6.81 |
145.1M |