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
2021-12-30 28.80 29.18 28.50 28.56 0.0M
2021-12-29 28.50 29.36 28.50 29.04 0.0M
2021-12-28 28.18 29.48 28.16 28.70 0.0M
2021-12-27 29.42 29.42 27.80 28.10 0.0M
2021-12-23 28.98 28.98 27.90 28.36 0.0M
2021-12-22 28.12 29.32 28.12 28.86 0.0M
2021-12-21 28.30 28.68 27.52 28.42 0.0M
2021-12-20 28.94 29.00 27.78 28.10 0.0M
2021-12-17 31.70 31.72 29.00 29.16 0.1M
2021-12-16 31.50 31.50 30.76 30.86 0.0M
2021-12-15 31.50 31.68 30.50 31.66 0.0M
2021-12-14 30.92 31.10 30.02 30.40 0.0M
2021-12-13 33.50 33.78 30.92 31.36 0.0M
2021-12-10 34.26 34.60 33.10 33.46 0.0M
2021-12-09 32.42 34.96 32.42 33.90 0.0M
2021-12-08 33.48 33.48 32.32 32.70 0.0M
2021-12-07 32.12 33.20 32.12 32.48 0.0M
2021-12-06 31.50 32.06 31.16 32.04 0.0M
2021-12-03 31.34 31.82 30.48 31.08 0.0M
2021-12-02 31.94 31.96 30.32 31.00 0.0M
2021-12-01 32.98 33.22 32.00 32.70 0.0M
2021-11-30 33.00 33.40 32.80 33.06 0.0M
2021-11-29 33.44 33.60 32.50 33.60 0.0M
2021-11-26 33.40 33.40 32.02 33.28 0.0M
2021-11-25 32.96 33.80 32.96 33.58 0.0M
2021-11-24 31.64 32.46 31.34 32.46 0.0M
2021-11-23 31.66 31.68 31.24 31.30 0.0M
2021-11-22 32.60 32.60 31.34 31.68 0.0M
2021-11-19 35.42 35.42 30.92 31.22 0.0M
2021-11-18 33.98 34.40 32.54 32.74 0.0M
2021-11-17 36.72 36.86 33.40 34.00 0.0M
2021-11-16 37.48 37.48 36.46 36.50 0.0M
2021-11-15 37.34 37.42 36.50 37.00 0.0M
2021-11-12 38.18 38.18 35.90 36.44 0.0M
2021-11-11 38.58 38.58 37.00 38.12 0.0M
2021-11-10 38.98 39.00 37.10 37.44 0.0M
2021-11-09 38.48 39.00 37.94 37.94 0.0M
2021-11-08 38.24 39.00 38.14 38.38 0.0M
2021-11-05 38.50 38.76 38.16 38.38 0.0M
2021-11-04 38.38 38.96 38.38 38.64 0.0M
2021-11-03 38.48 38.90 38.00 38.40 0.0M
2021-11-02 38.50 38.50 37.66 38.00 0.0M
2021-11-01 38.98 38.98 37.60 38.10 0.0M
2021-10-29 38.14 38.70 38.00 38.48 0.0M
2021-10-28 39.06 39.06 37.56 38.52 0.0M
2021-10-27 38.40 39.10 38.40 38.60 0.0M
2021-10-26 39.90 39.90 39.02 39.06 0.0M
2021-10-25 40.36 40.36 39.04 39.98 0.0M
2021-10-22 39.94 40.08 39.30 39.94 0.0M
2021-10-21 40.00 40.54 39.50 40.00 0.0M
2021-10-20 41.46 41.46 40.02 40.40 0.0M
2021-10-19 40.52 41.28 39.58 40.88 0.0M
2021-10-18 41.40 41.40 39.50 40.88 0.0M
2021-10-15 41.14 41.50 40.44 41.38 0.0M
2021-10-14 40.98 41.30 40.54 41.28 0.0M
2021-10-13 41.88 41.88 40.32 40.46 0.0M
2021-10-12 42.10 42.12 41.18 41.40 0.0M
2021-10-11 43.00 43.00 42.10 42.30 0.0M
2021-10-08 42.44 42.86 42.30 42.86 0.0M
2021-10-07 42.66 42.82 42.28 42.50 0.0M
2021-10-06 42.76 43.18 42.10 42.50 0.0M
2021-10-05 42.68 43.18 42.04 42.60 0.0M
2021-10-04 43.72 44.10 42.74 42.74 0.0M
2021-10-01 44.12 44.80 44.12 44.12 0.0M
2021-09-30 44.40 44.98 43.08 43.08 0.0M
2021-09-29 46.60 46.60 44.58 44.64 0.0M
2021-09-28 46.80 47.30 46.62 46.80 0.0M
2021-09-27 43.66 46.92 43.66 46.50 0.0M
2021-09-24 43.04 45.30 43.04 44.86 0.0M
2021-09-23 45.10 45.50 43.14 44.18 0.0M
2021-09-22 45.32 45.44 43.20 44.80 0.0M
2021-09-21 44.54 46.78 44.54 44.98 0.0M
2021-09-20 45.42 46.20 44.76 44.98 0.0M
2021-09-17 45.34 45.76 45.32 45.36 0.0M
2021-09-16 45.10 45.70 44.74 45.34 0.0M
2021-09-15 45.02 46.00 44.02 46.00 0.0M
2021-09-14 45.88 46.80 44.40 44.52 0.0M
2021-09-13 43.92 47.18 43.92 45.50 0.0M
2021-09-10 43.14 44.06 43.14 43.94 0.0M
2021-09-09 42.10 43.06 42.10 43.00 0.0M
2021-09-08 42.28 42.80 41.92 42.80 0.0M
2021-09-07 43.08 43.38 41.70 41.94 0.0M
2021-09-06 42.80 43.64 42.66 43.18 0.0M
2021-09-03 43.00 43.04 42.22 42.48 0.0M
2021-09-02 42.00 42.40 42.00 42.14 0.0M
2021-09-01 42.00 42.00 41.10 41.66 0.0M
2021-08-31 41.50 41.50 41.06 41.34 0.0M
2021-08-30 39.50 41.62 39.50 41.62 0.0M
2021-08-27 39.30 40.42 39.22 39.22 0.0M
2021-08-26 38.96 39.76 38.56 39.52 0.0M
2021-08-25 38.76 39.22 38.40 39.06 0.0M
2021-08-24 38.62 39.30 38.62 38.76 0.0M
2021-08-23 39.82 40.50 38.00 39.30 0.0M
2021-08-20 43.20 43.20 38.90 40.06 0.0M
2021-08-19 41.68 42.10 40.74 41.88 0.0M
2021-08-18 42.70 43.76 41.66 42.20 0.0M
2021-08-17 42.44 43.72 42.08 42.14 0.0M
2021-08-16 42.62 43.38 42.22 43.38 0.0M
2021-08-13 42.52 43.40 42.52 42.62 0.0M
2021-08-12 44.46 44.80 43.18 43.50 0.0M
2021-08-11 44.64 45.78 44.64 45.78 0.0M
2021-08-10 46.30 46.60 44.46 45.00 0.0M
2021-08-09 46.44 46.44 44.52 45.76 0.0M
2021-08-06 43.02 44.96 42.38 44.82 0.0M
2021-08-05 44.48 44.76 43.16 43.16 0.0M
2021-08-04 43.90 45.40 43.60 44.84 0.0M
2021-08-03 43.76 44.64 42.84 43.52 0.0M
2021-08-02 43.82 45.32 43.12 43.76 0.0M
2021-07-30 42.88 43.96 42.88 43.96 0.0M
2021-07-29 44.12 44.44 43.20 43.80 0.0M
2021-07-28 42.50 44.50 42.50 43.52 0.0M
2021-07-27 43.50 43.76 42.00 42.14 0.0M
2021-07-26 43.50 44.30 43.50 43.52 0.0M
2021-07-23 43.62 44.00 43.30 43.42 0.0M
2021-07-22 44.50 44.58 43.52 43.62 0.0M
2021-07-21 44.70 45.18 43.58 44.26 0.0M
2021-07-20 45.00 45.74 44.50 45.00 0.0M
2021-07-19 49.00 49.32 45.20 45.20 0.0M
2021-07-16 48.82 49.06 46.44 48.44 0.0M
2021-07-15 49.02 49.34 48.80 49.04 0.0M
2021-07-14 48.20 50.00 48.20 49.50 0.0M
2021-07-13 48.16 49.12 48.16 49.10 0.0M
2021-07-12 48.10 49.38 47.70 48.60 0.0M
2021-07-09 48.48 48.98 47.58 48.56 0.0M
2021-07-08 48.56 49.40 46.94 47.86 0.0M
2021-07-07 48.20 49.26 48.02 48.42 0.0M
2021-07-06 48.14 49.40 48.14 48.38 0.0M
2021-07-05 49.80 49.98 47.40 48.58 0.0M
2021-07-02 51.30 51.35 48.10 48.88 0.0M
2021-07-01 48.08 50.05 48.08 48.66 0.0M
2021-06-30 47.78 48.70 47.62 48.28 0.0M
2021-06-29 47.48 48.00 46.84 47.96 0.0M
2021-06-28 44.90 48.34 44.90 47.88 0.0M
2021-06-25 44.26 45.38 44.26 45.28 0.0M
2021-06-24 45.30 45.60 45.00 45.00 0.0M
2021-06-23 44.76 45.58 44.76 45.00 0.0M
2021-06-22 44.02 45.28 44.02 45.06 0.0M
2021-06-21 44.18 45.60 44.18 44.36 0.0M
2021-06-18 43.50 45.08 43.44 44.62 0.0M
2021-06-17 42.50 43.50 42.50 43.50 0.0M
2021-06-16 43.40 43.40 42.54 42.86 0.0M
2021-06-15 42.50 44.36 42.32 42.82 0.0M
2021-06-14 42.00 42.70 41.72 42.70 0.0M
2021-06-11 43.20 43.54 41.62 41.80 0.0M
2021-06-10 44.12 44.40 43.14 43.44 0.0M
2021-06-09 45.16 45.16 43.30 44.30 0.0M
2021-06-08 46.66 46.90 45.16 45.16 0.0M
2021-06-07 46.98 47.00 46.10 46.84 0.0M
2021-06-04 47.02 47.40 46.16 46.82 0.0M
2021-06-03 47.50 47.70 45.98 47.04 0.0M
2021-06-02 47.48 47.62 47.00 47.04 0.0M
2021-06-01 47.50 47.50 47.00 47.38 0.0M
2021-05-31 47.58 47.60 47.10 47.30 0.0M
2021-05-28 48.22 48.52 47.04 47.58 0.0M
2021-05-27 48.54 49.06 47.88 48.22 0.0M
2021-05-26 48.80 48.90 47.00 48.50 0.0M
2021-05-25 48.20 49.00 47.26 47.26 0.0M
2021-05-21 45.52 47.54 45.52 47.20 0.0M
2021-05-20 45.90 46.50 45.16 45.80 0.0M
2021-05-19 46.84 47.64 45.98 46.50 0.0M
2021-05-18 47.86 48.88 47.24 47.78 0.0M
2021-05-17 47.78 48.38 47.00 47.14 0.0M
2021-05-14 47.76 48.00 47.10 47.30 0.0M
2021-05-13 48.00 48.72 47.32 47.64 0.0M
2021-05-12 49.88 49.88 48.12 48.46 0.0M
2021-05-11 50.75 50.75 48.82 49.36 0.0M
2021-05-10 50.95 51.10 50.70 50.80 0.0M
2021-05-07 52.00 52.00 50.35 50.80 0.0M
2021-05-06 52.05 53.15 49.92 51.75 0.0M
2021-05-05 51.20 53.45 50.50 53.00 0.0M
2021-05-04 52.25 52.50 51.10 51.10 0.0M
2021-05-03 52.45 53.35 51.30 52.00 0.1M
2021-04-30 51.05 51.55 50.50 51.20 0.1M
2021-04-29 50.60 51.75 50.15 51.05 0.0M
2021-04-28 49.98 50.80 49.26 50.80 0.0M
2021-04-27 50.50 50.90 49.50 49.64 0.0M
2021-04-26 50.70 51.00 50.35 51.00 0.0M
2021-04-23 51.80 51.80 50.20 50.65 0.0M
2021-04-22 50.40 51.55 50.20 50.90 0.0M
2021-04-21 50.05 50.50 48.10 50.50 0.0M
2021-04-20 51.00 51.00 50.00 50.20 0.0M
2021-04-19 51.05 51.05 50.10 50.30 0.0M
2021-04-16 50.80 51.20 50.50 50.90 0.0M
2021-04-15 50.85 51.10 49.70 50.95 0.0M
2021-04-14 49.60 51.30 49.60 50.25 0.0M
2021-04-13 50.40 51.00 49.78 50.00 0.0M
2021-04-12 50.25 50.55 49.56 50.00 0.0M
2021-04-09 50.80 51.00 49.00 50.00 0.0M
2021-04-08 49.38 50.30 48.20 49.80 0.0M
2021-04-07 52.25 52.25 49.00 49.00 0.0M
2021-04-06 53.50 53.60 51.55 52.05 0.0M
2021-04-01 52.45 52.75 51.00 51.90 0.1M
2021-03-31 49.50 52.50 49.00 50.45 0.0M
2021-03-30 48.78 49.44 48.14 49.20 0.0M
2021-03-29 48.42 48.90 47.74 48.00 0.0M
2021-03-26 47.68 47.90 46.90 47.50 0.1M
2021-03-25 46.88 48.18 46.50 47.68 0.8M