| 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 |
2.23 |
2.25 |
2.23 |
2.25 |
11.5M |
| 2022-12-29 |
2.23 |
2.25 |
2.22 |
2.23 |
12.3M |
| 2022-12-28 |
2.25 |
2.25 |
2.23 |
2.24 |
14.5M |
| 2022-12-27 |
2.24 |
2.26 |
2.23 |
2.25 |
11.4M |
| 2022-12-26 |
2.25 |
2.26 |
2.23 |
2.24 |
13.1M |
| 2022-12-23 |
2.22 |
2.26 |
2.22 |
2.23 |
15.1M |
| 2022-12-22 |
2.28 |
2.29 |
2.23 |
2.24 |
16.4M |
| 2022-12-21 |
2.27 |
2.30 |
2.26 |
2.27 |
15.3M |
| 2022-12-20 |
2.28 |
2.30 |
2.25 |
2.27 |
17.5M |
| 2022-12-19 |
2.33 |
2.33 |
2.26 |
2.27 |
23.0M |
| 2022-12-16 |
2.35 |
2.36 |
2.32 |
2.33 |
21.1M |
| 2022-12-15 |
2.37 |
2.40 |
2.36 |
2.36 |
18.5M |
| 2022-12-14 |
2.40 |
2.41 |
2.37 |
2.37 |
19.1M |
| 2022-12-13 |
2.36 |
2.42 |
2.35 |
2.41 |
28.6M |
| 2022-12-12 |
2.37 |
2.39 |
2.35 |
2.36 |
17.6M |
| 2022-12-09 |
2.39 |
2.39 |
2.35 |
2.37 |
17.4M |
| 2022-12-08 |
2.39 |
2.40 |
2.37 |
2.38 |
13.7M |
| 2022-12-07 |
2.39 |
2.41 |
2.36 |
2.39 |
17.2M |
| 2022-12-06 |
2.41 |
2.42 |
2.38 |
2.39 |
18.4M |
| 2022-12-05 |
2.38 |
2.42 |
2.37 |
2.42 |
27.5M |
| 2022-12-02 |
2.35 |
2.38 |
2.35 |
2.37 |
16.4M |
| 2022-12-01 |
2.37 |
2.39 |
2.35 |
2.36 |
15.1M |
| 2022-11-30 |
2.37 |
2.38 |
2.35 |
2.36 |
16.6M |
| 2022-11-29 |
2.34 |
2.37 |
2.33 |
2.37 |
19.8M |
| 2022-11-28 |
2.33 |
2.34 |
2.31 |
2.33 |
18.2M |
| 2022-11-25 |
2.33 |
2.35 |
2.32 |
2.34 |
13.9M |
| 2022-11-24 |
2.34 |
2.35 |
2.32 |
2.33 |
13.8M |
| 2022-11-23 |
2.33 |
2.35 |
2.32 |
2.34 |
17.9M |
| 2022-11-22 |
2.34 |
2.36 |
2.33 |
2.34 |
20.7M |
| 2022-11-21 |
2.35 |
2.35 |
2.32 |
2.34 |
19.6M |
| 2022-11-18 |
2.37 |
2.38 |
2.35 |
2.35 |
18.5M |
| 2022-11-17 |
2.35 |
2.38 |
2.34 |
2.37 |
21.3M |
| 2022-11-16 |
2.37 |
2.37 |
2.34 |
2.37 |
19.7M |
| 2022-11-15 |
2.35 |
2.37 |
2.34 |
2.36 |
17.4M |
| 2022-11-14 |
2.34 |
2.37 |
2.33 |
2.34 |
23.0M |
| 2022-11-11 |
2.35 |
2.37 |
2.33 |
2.34 |
29.4M |
| 2022-11-10 |
2.30 |
2.33 |
2.27 |
2.32 |
21.3M |
| 2022-11-09 |
2.30 |
2.33 |
2.29 |
2.32 |
19.6M |
| 2022-11-08 |
2.30 |
2.31 |
2.28 |
2.30 |
17.8M |
| 2022-11-07 |
2.27 |
2.31 |
2.27 |
2.31 |
26.5M |
| 2022-11-04 |
2.24 |
2.28 |
2.23 |
2.28 |
23.3M |
| 2022-11-03 |
2.24 |
2.25 |
2.23 |
2.24 |
15.0M |
| 2022-11-02 |
2.23 |
2.27 |
2.22 |
2.25 |
27.2M |
| 2022-11-01 |
2.21 |
2.25 |
2.20 |
2.24 |
36.9M |
| 2022-10-31 |
2.22 |
2.24 |
2.20 |
2.21 |
26.8M |
| 2022-10-28 |
2.30 |
2.31 |
2.23 |
2.24 |
24.4M |
| 2022-10-27 |
2.28 |
2.32 |
2.28 |
2.31 |
19.8M |
| 2022-10-26 |
2.26 |
2.31 |
2.26 |
2.29 |
19.6M |
| 2022-10-25 |
2.24 |
2.26 |
2.22 |
2.26 |
14.8M |
| 2022-10-24 |
2.29 |
2.32 |
2.24 |
2.25 |
19.3M |
| 2022-10-21 |
2.28 |
2.30 |
2.27 |
2.29 |
11.8M |
| 2022-10-20 |
2.29 |
2.30 |
2.26 |
2.27 |
14.6M |
| 2022-10-19 |
2.31 |
2.32 |
2.28 |
2.29 |
13.3M |
| 2022-10-18 |
2.33 |
2.36 |
2.31 |
2.31 |
13.8M |
| 2022-10-17 |
2.30 |
2.34 |
2.30 |
2.33 |
15.2M |
| 2022-10-14 |
2.29 |
2.35 |
2.28 |
2.31 |
21.3M |
| 2022-10-13 |
2.27 |
2.31 |
2.25 |
2.28 |
21.7M |
| 2022-10-12 |
2.22 |
2.30 |
2.22 |
2.29 |
26.3M |
| 2022-10-11 |
2.22 |
2.25 |
2.16 |
2.23 |
16.9M |
| 2022-10-10 |
2.26 |
2.28 |
2.21 |
2.23 |
19.1M |
| 2022-09-30 |
2.24 |
2.26 |
2.22 |
2.24 |
14.9M |
| 2022-09-29 |
2.29 |
2.32 |
2.22 |
2.24 |
18.0M |
| 2022-09-28 |
2.30 |
2.32 |
2.26 |
2.27 |
19.4M |
| 2022-09-27 |
2.22 |
2.30 |
2.21 |
2.29 |
19.4M |
| 2022-09-26 |
2.29 |
2.29 |
2.22 |
2.23 |
23.0M |
| 2022-09-23 |
2.34 |
2.35 |
2.30 |
2.30 |
19.9M |
| 2022-09-22 |
2.36 |
2.38 |
2.33 |
2.34 |
19.2M |
| 2022-09-21 |
2.36 |
2.40 |
2.30 |
2.38 |
19.4M |
| 2022-09-20 |
2.36 |
2.41 |
2.35 |
2.36 |
21.3M |
| 2022-09-19 |
2.41 |
2.44 |
2.33 |
2.35 |
27.8M |
| 2022-09-16 |
2.53 |
2.53 |
2.41 |
2.42 |
33.2M |
| 2022-09-15 |
2.57 |
2.59 |
2.49 |
2.54 |
25.6M |
| 2022-09-14 |
2.53 |
2.58 |
2.51 |
2.56 |
28.2M |
| 2022-09-13 |
2.55 |
2.60 |
2.53 |
2.56 |
31.8M |
| 2022-09-09 |
2.53 |
2.55 |
2.52 |
2.54 |
14.8M |
| 2022-09-08 |
2.54 |
2.55 |
2.53 |
2.54 |
17.7M |
| 2022-09-07 |
2.55 |
2.55 |
2.51 |
2.53 |
18.8M |
| 2022-09-06 |
2.53 |
2.55 |
2.52 |
2.55 |
19.4M |
| 2022-09-05 |
2.49 |
2.53 |
2.47 |
2.53 |
16.0M |
| 2022-09-02 |
2.49 |
2.51 |
2.47 |
2.49 |
14.8M |
| 2022-09-01 |
2.52 |
2.54 |
2.48 |
2.48 |
25.5M |
| 2022-08-31 |
2.57 |
2.57 |
2.52 |
2.53 |
30.5M |
| 2022-08-30 |
2.52 |
2.58 |
2.51 |
2.58 |
44.7M |
| 2022-08-29 |
2.47 |
2.52 |
2.46 |
2.52 |
17.2M |
| 2022-08-26 |
2.49 |
2.51 |
2.47 |
2.49 |
18.4M |
| 2022-08-25 |
2.48 |
2.49 |
2.44 |
2.49 |
19.1M |
| 2022-08-24 |
2.53 |
2.55 |
2.46 |
2.47 |
25.2M |
| 2022-08-23 |
2.53 |
2.55 |
2.52 |
2.53 |
15.8M |
| 2022-08-22 |
2.52 |
2.54 |
2.50 |
2.53 |
16.8M |
| 2022-08-19 |
2.52 |
2.54 |
2.51 |
2.52 |
14.4M |
| 2022-08-18 |
2.55 |
2.56 |
2.51 |
2.52 |
15.4M |
| 2022-08-17 |
2.52 |
2.57 |
2.51 |
2.56 |
23.3M |
| 2022-08-16 |
2.54 |
2.55 |
2.51 |
2.52 |
18.1M |
| 2022-08-15 |
2.52 |
2.54 |
2.49 |
2.53 |
19.9M |
| 2022-08-12 |
2.49 |
2.53 |
2.47 |
2.52 |
23.6M |
| 2022-08-11 |
2.45 |
2.49 |
2.44 |
2.48 |
18.5M |
| 2022-08-10 |
2.44 |
2.45 |
2.42 |
2.43 |
12.6M |
| 2022-08-09 |
2.48 |
2.48 |
2.44 |
2.45 |
15.5M |
| 2022-08-08 |
2.46 |
2.48 |
2.45 |
2.48 |
17.2M |
| 2022-08-05 |
2.44 |
2.47 |
2.41 |
2.46 |
18.8M |
| 2022-08-04 |
2.44 |
2.46 |
2.39 |
2.44 |
21.3M |
| 2022-08-03 |
2.46 |
2.53 |
2.42 |
2.43 |
28.2M |
| 2022-08-02 |
2.54 |
2.54 |
2.41 |
2.45 |
35.7M |
| 2022-08-01 |
2.54 |
2.58 |
2.53 |
2.54 |
20.8M |
| 2022-07-29 |
2.60 |
2.61 |
2.56 |
2.57 |
17.5M |
| 2022-07-28 |
2.59 |
2.64 |
2.58 |
2.59 |
28.7M |
| 2022-07-27 |
2.57 |
2.59 |
2.55 |
2.58 |
22.2M |
| 2022-07-26 |
2.53 |
2.58 |
2.50 |
2.57 |
24.2M |
| 2022-07-25 |
2.53 |
2.56 |
2.52 |
2.54 |
22.0M |
| 2022-07-22 |
2.51 |
2.57 |
2.51 |
2.53 |
28.0M |
| 2022-07-21 |
2.52 |
2.54 |
2.50 |
2.52 |
18.4M |
| 2022-07-20 |
2.52 |
2.53 |
2.49 |
2.51 |
17.2M |
| 2022-07-19 |
2.49 |
2.53 |
2.48 |
2.52 |
25.6M |
| 2022-07-18 |
2.39 |
2.51 |
2.38 |
2.49 |
44.2M |
| 2022-07-15 |
2.46 |
2.47 |
2.38 |
2.38 |
25.7M |
| 2022-07-14 |
2.50 |
2.50 |
2.45 |
2.46 |
18.7M |
| 2022-07-13 |
2.45 |
2.50 |
2.44 |
2.50 |
24.1M |
| 2022-07-12 |
2.49 |
2.50 |
2.45 |
2.45 |
15.9M |
| 2022-07-11 |
2.49 |
2.50 |
2.47 |
2.49 |
14.8M |
| 2022-07-08 |
2.50 |
2.51 |
2.48 |
2.49 |
14.8M |
| 2022-07-07 |
2.48 |
2.52 |
2.47 |
2.50 |
17.8M |
| 2022-07-06 |
2.51 |
2.52 |
2.45 |
2.47 |
22.7M |
| 2022-07-05 |
2.53 |
2.55 |
2.50 |
2.53 |
22.5M |
| 2022-07-04 |
2.55 |
2.55 |
2.51 |
2.53 |
23.3M |
| 2022-07-01 |
2.50 |
2.56 |
2.48 |
2.55 |
32.7M |
| 2022-06-30 |
2.49 |
2.52 |
2.45 |
2.51 |
32.9M |
| 2022-06-29 |
2.51 |
2.53 |
2.47 |
2.48 |
22.6M |
| 2022-06-28 |
2.47 |
2.51 |
2.46 |
2.51 |
28.8M |
| 2022-06-27 |
2.47 |
2.48 |
2.46 |
2.46 |
19.8M |
| 2022-06-24 |
2.45 |
2.49 |
2.44 |
2.46 |
23.4M |
| 2022-06-23 |
2.42 |
2.46 |
2.42 |
2.45 |
16.5M |
| 2022-06-22 |
2.44 |
2.45 |
2.42 |
2.42 |
16.5M |
| 2022-06-21 |
2.45 |
2.47 |
2.42 |
2.44 |
21.3M |
| 2022-06-20 |
2.46 |
2.47 |
2.44 |
2.46 |
20.2M |
| 2022-06-17 |
2.47 |
2.48 |
2.43 |
2.47 |
31.9M |
| 2022-06-16 |
2.43 |
2.55 |
2.43 |
2.50 |
58.8M |
| 2022-06-15 |
2.41 |
2.45 |
2.40 |
2.43 |
31.9M |
| 2022-06-14 |
2.39 |
2.42 |
2.35 |
2.41 |
24.9M |
| 2022-06-13 |
2.40 |
2.42 |
2.38 |
2.40 |
18.9M |
| 2022-06-10 |
2.38 |
2.42 |
2.36 |
2.41 |
15.3M |
| 2022-06-09 |
2.43 |
2.43 |
2.37 |
2.38 |
19.4M |
| 2022-06-08 |
2.43 |
2.44 |
2.39 |
2.43 |
23.0M |
| 2022-06-07 |
2.44 |
2.45 |
2.41 |
2.43 |
18.1M |
| 2022-06-06 |
2.43 |
2.45 |
2.42 |
2.45 |
23.2M |
| 2022-06-02 |
2.44 |
2.45 |
2.40 |
2.44 |
18.1M |
| 2022-06-01 |
2.44 |
2.47 |
2.42 |
2.44 |
26.4M |
| 2022-05-31 |
2.41 |
2.47 |
2.39 |
2.45 |
34.7M |
| 2022-05-30 |
2.41 |
2.42 |
2.39 |
2.41 |
22.7M |
| 2022-05-27 |
2.42 |
2.43 |
2.38 |
2.41 |
25.6M |
| 2022-05-26 |
2.38 |
2.46 |
2.35 |
2.42 |
38.3M |
| 2022-05-25 |
2.32 |
2.38 |
2.32 |
2.37 |
20.6M |
| 2022-05-24 |
2.42 |
2.43 |
2.31 |
2.31 |
27.4M |
| 2022-05-23 |
2.42 |
2.44 |
2.40 |
2.42 |
18.0M |
| 2022-05-20 |
2.40 |
2.42 |
2.39 |
2.42 |
24.0M |
| 2022-05-19 |
2.37 |
2.46 |
2.34 |
2.42 |
31.2M |
| 2022-05-18 |
2.40 |
2.43 |
2.38 |
2.40 |
26.2M |
| 2022-05-17 |
2.41 |
2.42 |
2.35 |
2.40 |
27.5M |
| 2022-05-16 |
2.41 |
2.46 |
2.38 |
2.42 |
36.5M |
| 2022-05-13 |
2.40 |
2.41 |
2.35 |
2.40 |
28.7M |
| 2022-05-12 |
2.43 |
2.44 |
2.38 |
2.41 |
55.5M |
| 2022-05-11 |
2.42 |
2.62 |
2.41 |
2.47 |
101.9M |
| 2022-05-10 |
2.52 |
2.62 |
2.42 |
2.48 |
117.9M |
| 2022-05-09 |
2.26 |
2.42 |
2.26 |
2.42 |
32.0M |
| 2022-05-06 |
2.21 |
2.23 |
2.18 |
2.20 |
19.1M |
| 2022-05-05 |
2.24 |
2.27 |
2.22 |
2.25 |
17.7M |
| 2022-04-29 |
2.16 |
2.25 |
2.16 |
2.24 |
22.4M |
| 2022-04-28 |
2.19 |
2.20 |
2.12 |
2.16 |
21.2M |
| 2022-04-27 |
2.11 |
2.20 |
2.08 |
2.19 |
23.9M |
| 2022-04-26 |
2.20 |
2.23 |
2.13 |
2.14 |
25.0M |
| 2022-04-25 |
2.34 |
2.34 |
2.15 |
2.19 |
40.2M |
| 2022-04-22 |
2.36 |
2.39 |
2.30 |
2.37 |
22.8M |
| 2022-04-21 |
2.47 |
2.47 |
2.34 |
2.36 |
33.8M |
| 2022-04-20 |
2.48 |
2.51 |
2.46 |
2.46 |
17.7M |
| 2022-04-19 |
2.47 |
2.49 |
2.46 |
2.49 |
14.3M |
| 2022-04-18 |
2.51 |
2.51 |
2.43 |
2.47 |
20.0M |
| 2022-04-15 |
2.55 |
2.55 |
2.50 |
2.51 |
24.3M |
| 2022-04-14 |
2.55 |
2.58 |
2.54 |
2.56 |
18.5M |
| 2022-04-13 |
2.59 |
2.59 |
2.54 |
2.55 |
21.7M |
| 2022-04-12 |
2.55 |
2.60 |
2.52 |
2.60 |
23.6M |
| 2022-04-11 |
2.65 |
2.65 |
2.54 |
2.55 |
27.5M |
| 2022-04-08 |
2.65 |
2.65 |
2.59 |
2.64 |
25.8M |
| 2022-04-07 |
2.68 |
2.70 |
2.64 |
2.64 |
25.9M |
| 2022-04-06 |
2.64 |
2.69 |
2.63 |
2.68 |
28.5M |
| 2022-04-01 |
2.64 |
2.66 |
2.63 |
2.64 |
26.0M |
| 2022-03-31 |
2.64 |
2.68 |
2.62 |
2.66 |
33.4M |
| 2022-03-30 |
2.63 |
2.65 |
2.61 |
2.65 |
31.9M |
| 2022-03-29 |
2.63 |
2.66 |
2.60 |
2.63 |
24.9M |
| 2022-03-28 |
2.61 |
2.66 |
2.56 |
2.65 |
35.4M |
| 2022-03-25 |
2.60 |
2.65 |
2.59 |
2.62 |
23.7M |
| 2022-03-24 |
2.62 |
2.64 |
2.58 |
2.60 |
25.7M |
| 2022-03-23 |
2.67 |
2.68 |
2.63 |
2.64 |
24.1M |
| 2022-03-22 |
2.66 |
2.69 |
2.64 |
2.67 |
24.9M |
| 2022-03-21 |
2.66 |
2.69 |
2.62 |
2.65 |
27.7M |
| 2022-03-18 |
2.59 |
2.66 |
2.58 |
2.66 |
31.8M |
| 2022-03-17 |
2.62 |
2.65 |
2.59 |
2.61 |
37.4M |
| 2022-03-16 |
2.57 |
2.62 |
2.49 |
2.60 |
41.1M |
| 2022-03-15 |
2.66 |
2.67 |
2.52 |
2.53 |
43.4M |
| 2022-03-14 |
2.72 |
2.78 |
2.68 |
2.68 |
29.7M |
| 2022-03-11 |
2.72 |
2.75 |
2.65 |
2.74 |
33.4M |
| 2022-03-10 |
2.72 |
2.77 |
2.69 |
2.74 |
39.1M |
| 2022-03-09 |
2.72 |
2.76 |
2.55 |
2.68 |
53.2M |
| 2022-03-08 |
2.83 |
2.84 |
2.70 |
2.72 |
45.6M |
| 2022-03-07 |
2.87 |
2.89 |
2.81 |
2.84 |
35.6M |
| 2022-03-04 |
2.90 |
2.91 |
2.84 |
2.85 |
34.3M |
| 2022-03-03 |
2.89 |
2.92 |
2.87 |
2.91 |
46.1M |
| 2022-03-02 |
2.87 |
2.89 |
2.83 |
2.88 |
27.2M |
| 2022-03-01 |
2.79 |
2.93 |
2.79 |
2.88 |
44.6M |
| 2022-02-28 |
2.82 |
2.82 |
2.73 |
2.78 |
23.9M |
| 2022-02-25 |
2.83 |
2.87 |
2.77 |
2.80 |
39.2M |
| 2022-02-24 |
2.86 |
2.93 |
2.77 |
2.80 |
58.3M |
| 2022-02-23 |
2.85 |
2.88 |
2.83 |
2.86 |
28.3M |
| 2022-02-22 |
2.86 |
2.92 |
2.82 |
2.84 |
36.9M |
| 2022-02-21 |
2.86 |
2.88 |
2.85 |
2.87 |
23.9M |
| 2022-02-18 |
2.82 |
2.86 |
2.82 |
2.86 |
23.5M |
| 2022-02-17 |
2.85 |
2.88 |
2.82 |
2.84 |
30.5M |
| 2022-02-16 |
2.78 |
2.86 |
2.77 |
2.86 |
31.1M |
| 2022-02-15 |
2.82 |
2.83 |
2.75 |
2.77 |
29.9M |
| 2022-02-14 |
2.82 |
2.85 |
2.79 |
2.81 |
31.1M |
| 2022-02-11 |
2.86 |
2.88 |
2.81 |
2.82 |
33.5M |
| 2022-02-10 |
2.88 |
2.89 |
2.83 |
2.87 |
35.4M |
| 2022-02-09 |
2.83 |
2.88 |
2.80 |
2.87 |
48.5M |
| 2022-02-08 |
2.71 |
2.82 |
2.70 |
2.81 |
47.1M |
| 2022-02-07 |
2.68 |
2.72 |
2.64 |
2.70 |
29.0M |
| 2022-01-28 |
2.58 |
2.66 |
2.57 |
2.64 |
27.9M |
| 2022-01-27 |
2.61 |
2.62 |
2.55 |
2.57 |
22.5M |
| 2022-01-26 |
2.56 |
2.64 |
2.56 |
2.62 |
26.2M |
| 2022-01-25 |
2.71 |
2.73 |
2.50 |
2.55 |
42.7M |
| 2022-01-24 |
2.68 |
2.71 |
2.64 |
2.70 |
24.1M |
| 2022-01-21 |
2.76 |
2.78 |
2.69 |
2.69 |
31.0M |
| 2022-01-20 |
2.87 |
2.87 |
2.76 |
2.76 |
36.8M |
| 2022-01-19 |
2.83 |
2.88 |
2.81 |
2.85 |
32.6M |
| 2022-01-18 |
2.87 |
2.94 |
2.84 |
2.84 |
37.0M |
| 2022-01-17 |
2.84 |
2.89 |
2.82 |
2.87 |
30.8M |
| 2022-01-14 |
2.96 |
2.97 |
2.83 |
2.84 |
58.2M |
| 2022-01-13 |
2.97 |
2.99 |
2.95 |
2.98 |
31.9M |
| 2022-01-12 |
2.93 |
2.98 |
2.91 |
2.97 |
35.0M |
| 2022-01-11 |
2.94 |
3.01 |
2.92 |
2.94 |
42.7M |
| 2022-01-10 |
2.99 |
3.02 |
2.93 |
2.95 |
49.6M |
| 2022-01-07 |
3.03 |
3.05 |
2.94 |
2.96 |
66.2M |
| 2022-01-06 |
2.89 |
3.04 |
2.88 |
3.03 |
86.7M |
| 2022-01-05 |
2.92 |
2.95 |
2.88 |
2.90 |
40.7M |
| 2022-01-04 |
2.82 |
2.96 |
2.82 |
2.94 |
72.8M |