| 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 |
15.98 |
16.50 |
15.86 |
16.36 |
3.7M |
| 2022-12-29 |
15.74 |
16.55 |
15.73 |
15.83 |
3.5M |
| 2022-12-28 |
16.07 |
16.11 |
15.63 |
15.74 |
2.2M |
| 2022-12-27 |
16.05 |
16.15 |
15.82 |
16.12 |
1.6M |
| 2022-12-26 |
16.31 |
16.36 |
15.92 |
16.04 |
2.1M |
| 2022-12-23 |
15.58 |
16.49 |
15.55 |
16.33 |
2.9M |
| 2022-12-22 |
15.92 |
16.13 |
15.68 |
15.72 |
1.6M |
| 2022-12-21 |
16.08 |
16.34 |
15.78 |
15.87 |
1.9M |
| 2022-12-20 |
16.37 |
16.48 |
16.08 |
16.22 |
1.5M |
| 2022-12-19 |
17.28 |
17.39 |
16.36 |
16.43 |
2.9M |
| 2022-12-16 |
17.59 |
17.68 |
17.18 |
17.34 |
2.3M |
| 2022-12-15 |
17.56 |
17.90 |
17.50 |
17.59 |
2.9M |
| 2022-12-14 |
16.93 |
18.12 |
16.75 |
17.73 |
6.2M |
| 2022-12-13 |
16.88 |
17.05 |
16.81 |
16.87 |
1.3M |
| 2022-12-12 |
17.00 |
17.10 |
16.88 |
16.88 |
1.9M |
| 2022-12-09 |
17.15 |
17.47 |
17.01 |
17.06 |
2.2M |
| 2022-12-08 |
17.20 |
17.29 |
16.90 |
17.04 |
1.8M |
| 2022-12-07 |
17.20 |
17.36 |
17.06 |
17.26 |
1.5M |
| 2022-12-06 |
17.39 |
17.44 |
17.18 |
17.21 |
2.2M |
| 2022-12-05 |
17.38 |
17.51 |
17.22 |
17.39 |
2.0M |
| 2022-12-02 |
17.16 |
17.43 |
17.02 |
17.29 |
2.1M |
| 2022-12-01 |
17.10 |
17.25 |
17.03 |
17.06 |
2.0M |
| 2022-11-30 |
17.19 |
17.30 |
16.92 |
16.98 |
1.8M |
| 2022-11-29 |
16.71 |
17.25 |
16.71 |
17.19 |
1.9M |
| 2022-11-28 |
16.61 |
16.85 |
16.35 |
16.85 |
1.9M |
| 2022-11-25 |
16.99 |
17.00 |
16.65 |
16.69 |
1.7M |
| 2022-11-24 |
16.99 |
17.39 |
16.78 |
16.91 |
2.8M |
| 2022-11-23 |
17.32 |
17.33 |
16.60 |
16.88 |
2.9M |
| 2022-11-22 |
17.64 |
17.68 |
17.21 |
17.29 |
2.9M |
| 2022-11-21 |
18.28 |
18.28 |
17.49 |
17.60 |
4.2M |
| 2022-11-18 |
18.60 |
18.86 |
18.07 |
18.29 |
4.4M |
| 2022-11-17 |
18.80 |
19.38 |
18.23 |
18.50 |
6.9M |
| 2022-11-16 |
17.98 |
19.29 |
17.76 |
18.75 |
8.3M |
| 2022-11-15 |
17.49 |
17.80 |
17.36 |
17.78 |
1.9M |
| 2022-11-14 |
17.40 |
17.71 |
17.30 |
17.49 |
2.2M |
| 2022-11-11 |
17.85 |
17.96 |
17.35 |
17.40 |
3.3M |
| 2022-11-10 |
17.34 |
17.79 |
17.18 |
17.59 |
3.1M |
| 2022-11-09 |
17.36 |
17.50 |
17.20 |
17.22 |
1.7M |
| 2022-11-08 |
17.44 |
17.50 |
17.20 |
17.35 |
2.4M |
| 2022-11-07 |
17.10 |
17.68 |
16.93 |
17.48 |
3.5M |
| 2022-11-04 |
16.95 |
17.26 |
16.69 |
17.09 |
2.8M |
| 2022-11-03 |
16.70 |
16.95 |
16.53 |
16.84 |
2.2M |
| 2022-11-02 |
16.60 |
16.99 |
16.49 |
16.83 |
2.9M |
| 2022-11-01 |
15.66 |
16.35 |
15.63 |
16.33 |
3.7M |
| 2022-10-31 |
15.62 |
16.18 |
15.61 |
15.74 |
3.0M |
| 2022-10-28 |
16.47 |
16.84 |
15.59 |
15.67 |
2.7M |
| 2022-10-27 |
16.55 |
16.93 |
16.52 |
16.57 |
2.6M |
| 2022-10-26 |
16.23 |
16.96 |
16.23 |
16.77 |
2.6M |
| 2022-10-25 |
16.46 |
16.62 |
15.95 |
16.13 |
2.1M |
| 2022-10-24 |
17.13 |
17.28 |
16.44 |
16.53 |
1.9M |
| 2022-10-21 |
17.05 |
17.19 |
16.76 |
16.90 |
1.1M |
| 2022-10-20 |
16.90 |
17.25 |
16.62 |
17.04 |
1.7M |
| 2022-10-19 |
17.15 |
17.27 |
16.84 |
16.88 |
1.4M |
| 2022-10-18 |
17.30 |
17.44 |
17.07 |
17.14 |
1.4M |
| 2022-10-17 |
16.79 |
17.39 |
16.79 |
17.26 |
1.7M |
| 2022-10-14 |
16.72 |
16.95 |
16.51 |
16.79 |
1.5M |
| 2022-10-13 |
16.29 |
16.71 |
16.22 |
16.47 |
1.8M |
| 2022-10-12 |
16.06 |
16.30 |
15.73 |
16.29 |
2.5M |
| 2022-10-11 |
16.00 |
16.15 |
15.60 |
16.00 |
1.1M |
| 2022-10-10 |
16.40 |
16.48 |
15.83 |
15.89 |
1.2M |
| 2022-09-30 |
16.25 |
16.49 |
16.14 |
16.31 |
1.2M |
| 2022-09-29 |
16.98 |
16.99 |
16.15 |
16.33 |
1.7M |
| 2022-09-28 |
17.30 |
17.30 |
16.66 |
16.68 |
1.4M |
| 2022-09-27 |
16.74 |
17.30 |
16.74 |
17.28 |
1.5M |
| 2022-09-26 |
17.26 |
17.26 |
16.69 |
16.75 |
1.4M |
| 2022-09-23 |
17.90 |
17.97 |
17.20 |
17.26 |
1.1M |
| 2022-09-22 |
17.80 |
18.20 |
17.70 |
17.76 |
1.1M |
| 2022-09-21 |
17.62 |
18.18 |
17.26 |
18.05 |
1.7M |
| 2022-09-20 |
17.79 |
17.88 |
17.66 |
17.74 |
1.0M |
| 2022-09-19 |
18.27 |
18.66 |
17.53 |
17.59 |
2.6M |
| 2022-09-16 |
18.57 |
18.67 |
18.01 |
18.09 |
1.2M |
| 2022-09-15 |
19.00 |
19.17 |
18.34 |
18.57 |
2.0M |
| 2022-09-14 |
19.32 |
19.44 |
18.81 |
18.89 |
2.7M |
| 2022-09-13 |
19.18 |
20.05 |
19.12 |
19.58 |
2.6M |
| 2022-09-09 |
19.07 |
19.56 |
18.70 |
19.20 |
3.9M |
| 2022-09-08 |
19.35 |
19.59 |
19.07 |
19.09 |
1.6M |
| 2022-09-07 |
19.41 |
19.50 |
19.25 |
19.35 |
1.4M |
| 2022-09-06 |
19.46 |
19.64 |
19.33 |
19.53 |
1.4M |
| 2022-09-05 |
19.83 |
19.94 |
19.33 |
19.48 |
1.8M |
| 2022-09-02 |
19.47 |
19.92 |
19.42 |
19.83 |
1.7M |
| 2022-09-01 |
19.60 |
19.87 |
19.36 |
19.45 |
2.0M |
| 2022-08-31 |
20.10 |
21.10 |
19.54 |
19.60 |
4.2M |
| 2022-08-30 |
19.65 |
20.36 |
19.64 |
20.30 |
2.9M |
| 2022-08-29 |
19.66 |
19.78 |
19.06 |
19.64 |
2.5M |
| 2022-08-26 |
20.26 |
20.54 |
19.78 |
19.88 |
3.7M |
| 2022-08-25 |
20.90 |
21.00 |
20.15 |
20.56 |
2.4M |
| 2022-08-24 |
21.62 |
21.70 |
20.70 |
20.76 |
3.7M |
| 2022-08-23 |
21.99 |
22.33 |
21.55 |
21.62 |
4.3M |
| 2022-08-22 |
22.20 |
22.50 |
21.69 |
22.33 |
4.8M |
| 2022-08-19 |
21.79 |
23.50 |
21.60 |
22.19 |
9.0M |
| 2022-08-18 |
21.95 |
21.99 |
21.58 |
21.69 |
3.0M |
| 2022-08-17 |
21.25 |
22.17 |
21.04 |
21.91 |
4.9M |
| 2022-08-16 |
20.90 |
21.38 |
20.88 |
21.28 |
3.2M |
| 2022-08-15 |
21.51 |
21.52 |
20.87 |
20.93 |
3.4M |
| 2022-08-12 |
21.61 |
22.54 |
21.32 |
21.36 |
5.9M |
| 2022-08-11 |
20.23 |
21.98 |
20.17 |
21.72 |
7.0M |
| 2022-08-10 |
20.14 |
20.25 |
19.96 |
20.10 |
2.0M |
| 2022-08-09 |
20.43 |
20.47 |
20.06 |
20.26 |
1.9M |
| 2022-08-08 |
20.51 |
20.60 |
20.21 |
20.35 |
2.3M |
| 2022-08-05 |
20.25 |
20.56 |
20.18 |
20.50 |
1.9M |
| 2022-08-04 |
20.09 |
20.31 |
19.88 |
20.24 |
1.8M |
| 2022-08-03 |
19.86 |
20.64 |
19.86 |
19.96 |
3.2M |
| 2022-08-02 |
21.08 |
21.18 |
19.60 |
19.81 |
3.5M |
| 2022-08-01 |
21.08 |
21.37 |
20.72 |
21.32 |
1.6M |
| 2022-07-29 |
21.46 |
21.57 |
21.07 |
21.25 |
2.2M |
| 2022-07-28 |
21.90 |
22.05 |
21.44 |
21.45 |
2.4M |
| 2022-07-27 |
21.45 |
21.90 |
21.28 |
21.80 |
2.2M |
| 2022-07-26 |
21.30 |
21.50 |
21.07 |
21.42 |
1.5M |
| 2022-07-25 |
21.63 |
21.74 |
21.25 |
21.29 |
1.9M |
| 2022-07-22 |
21.51 |
21.95 |
21.32 |
21.75 |
4.4M |
| 2022-07-21 |
21.71 |
22.07 |
21.47 |
21.56 |
4.1M |
| 2022-07-20 |
21.14 |
21.71 |
21.07 |
21.70 |
2.5M |
| 2022-07-19 |
21.18 |
21.58 |
20.81 |
21.19 |
2.3M |
| 2022-07-18 |
20.21 |
21.10 |
20.21 |
21.07 |
2.5M |
| 2022-07-15 |
20.83 |
20.96 |
20.21 |
20.30 |
2.8M |
| 2022-07-14 |
21.09 |
21.32 |
20.65 |
20.88 |
2.6M |
| 2022-07-13 |
20.46 |
21.19 |
20.30 |
21.13 |
2.7M |
| 2022-07-12 |
21.10 |
21.17 |
20.29 |
20.32 |
2.8M |
| 2022-07-11 |
21.88 |
21.88 |
20.92 |
21.08 |
3.4M |
| 2022-07-08 |
22.12 |
22.77 |
21.80 |
21.81 |
4.1M |
| 2022-07-07 |
21.89 |
22.50 |
21.47 |
22.36 |
2.7M |
| 2022-07-06 |
22.28 |
22.28 |
21.52 |
21.70 |
2.3M |
| 2022-07-05 |
22.79 |
22.99 |
21.83 |
22.19 |
3.6M |
| 2022-07-04 |
23.13 |
23.20 |
22.05 |
22.72 |
3.3M |
| 2022-07-01 |
22.88 |
23.26 |
22.83 |
23.08 |
2.4M |
| 2022-06-30 |
23.40 |
23.57 |
23.00 |
23.03 |
3.8M |
| 2022-06-29 |
23.62 |
24.04 |
23.18 |
23.20 |
4.0M |
| 2022-06-28 |
24.55 |
24.60 |
23.61 |
24.08 |
5.7M |
| 2022-06-27 |
24.67 |
24.90 |
24.10 |
24.32 |
5.5M |
| 2022-06-24 |
23.99 |
25.20 |
23.55 |
24.66 |
6.2M |
| 2022-06-23 |
24.20 |
24.46 |
22.89 |
24.07 |
7.8M |
| 2022-06-22 |
24.03 |
25.85 |
24.03 |
24.60 |
8.3M |
| 2022-06-21 |
25.00 |
28.03 |
24.03 |
24.45 |
13.7M |
| 2022-06-06 |
25.40 |
28.33 |
24.71 |
28.22 |
10.9M |
| 2022-06-02 |
22.56 |
25.42 |
22.25 |
25.31 |
7.1M |
| 2022-06-01 |
22.62 |
22.99 |
22.18 |
22.69 |
3.5M |
| 2022-05-31 |
22.34 |
22.63 |
21.75 |
22.61 |
2.7M |
| 2022-05-30 |
23.04 |
23.04 |
22.15 |
22.35 |
3.4M |
| 2022-05-27 |
23.00 |
23.60 |
22.80 |
23.04 |
4.8M |
| 2022-05-26 |
22.50 |
23.46 |
21.83 |
23.20 |
6.3M |
| 2022-05-25 |
21.05 |
22.22 |
20.74 |
21.96 |
4.7M |
| 2022-05-24 |
21.98 |
22.32 |
20.79 |
20.81 |
5.5M |
| 2022-05-23 |
20.81 |
21.90 |
20.75 |
21.73 |
5.8M |
| 2022-05-20 |
20.60 |
20.65 |
20.07 |
20.42 |
3.4M |
| 2022-05-19 |
19.89 |
20.33 |
19.33 |
20.25 |
3.6M |
| 2022-05-18 |
20.15 |
20.55 |
19.76 |
20.02 |
4.0M |
| 2022-05-17 |
19.27 |
20.39 |
19.03 |
20.06 |
5.1M |
| 2022-05-16 |
20.02 |
20.25 |
19.30 |
19.39 |
3.6M |
| 2022-05-13 |
20.18 |
20.26 |
19.63 |
19.78 |
3.0M |
| 2022-05-12 |
20.00 |
20.52 |
19.91 |
20.18 |
2.2M |
| 2022-05-11 |
20.27 |
20.77 |
20.02 |
20.05 |
3.4M |
| 2022-05-10 |
20.00 |
20.83 |
19.70 |
20.23 |
2.3M |
| 2022-05-09 |
20.22 |
20.99 |
20.22 |
20.33 |
2.7M |
| 2022-05-06 |
19.59 |
20.09 |
19.30 |
19.78 |
2.3M |
| 2022-05-05 |
20.49 |
20.68 |
19.90 |
20.21 |
3.7M |
| 2022-04-29 |
18.58 |
20.98 |
18.58 |
20.60 |
6.3M |
| 2022-04-28 |
20.03 |
20.03 |
18.38 |
18.41 |
5.9M |
| 2022-04-27 |
18.99 |
20.29 |
18.31 |
20.13 |
7.6M |
| 2022-04-26 |
21.29 |
22.00 |
20.79 |
21.04 |
3.5M |
| 2022-04-25 |
23.34 |
23.60 |
20.79 |
20.80 |
5.1M |
| 2022-04-22 |
24.40 |
24.91 |
23.46 |
23.80 |
2.6M |
| 2022-04-21 |
25.63 |
25.93 |
24.50 |
24.58 |
1.9M |
| 2022-04-20 |
26.66 |
26.66 |
25.47 |
25.82 |
1.7M |
| 2022-04-19 |
26.19 |
26.79 |
25.97 |
26.49 |
1.5M |
| 2022-04-18 |
25.32 |
26.58 |
25.00 |
26.20 |
1.9M |
| 2022-04-15 |
26.85 |
26.88 |
25.41 |
25.41 |
2.3M |
| 2022-04-14 |
27.00 |
27.41 |
26.88 |
26.99 |
1.5M |
| 2022-04-13 |
28.08 |
28.19 |
26.82 |
26.84 |
2.9M |
| 2022-04-12 |
27.73 |
28.45 |
27.35 |
28.08 |
3.5M |
| 2022-04-11 |
27.40 |
28.47 |
27.00 |
27.12 |
2.8M |
| 2022-04-08 |
27.50 |
28.18 |
26.80 |
27.71 |
4.6M |
| 2022-04-07 |
28.32 |
28.48 |
27.57 |
27.58 |
3.0M |
| 2022-04-06 |
29.90 |
30.07 |
28.01 |
28.50 |
9.2M |
| 2022-04-01 |
28.03 |
30.32 |
27.67 |
30.02 |
6.5M |
| 2022-03-31 |
27.64 |
28.38 |
27.30 |
27.99 |
1.5M |
| 2022-03-30 |
27.60 |
28.00 |
27.40 |
27.64 |
1.3M |
| 2022-03-29 |
28.02 |
28.44 |
27.40 |
27.52 |
1.4M |
| 2022-03-28 |
27.90 |
28.53 |
27.55 |
27.98 |
2.2M |
| 2022-03-25 |
28.68 |
28.72 |
27.77 |
27.80 |
2.3M |
| 2022-03-24 |
28.73 |
28.88 |
27.75 |
28.69 |
3.4M |
| 2022-03-23 |
28.33 |
29.88 |
28.30 |
28.54 |
4.2M |
| 2022-03-22 |
27.63 |
28.65 |
27.30 |
28.48 |
3.2M |
| 2022-03-21 |
27.64 |
28.08 |
27.20 |
27.63 |
2.7M |
| 2022-03-18 |
26.42 |
27.78 |
26.10 |
27.51 |
3.5M |
| 2022-03-17 |
24.82 |
26.95 |
24.82 |
26.40 |
4.3M |
| 2022-03-16 |
24.65 |
25.20 |
23.64 |
24.68 |
2.7M |
| 2022-03-15 |
25.38 |
25.70 |
24.21 |
24.21 |
3.5M |
| 2022-03-14 |
26.49 |
26.49 |
25.63 |
25.64 |
2.2M |
| 2022-03-11 |
26.20 |
26.72 |
25.80 |
26.57 |
2.6M |
| 2022-03-10 |
27.13 |
27.80 |
26.55 |
26.61 |
3.1M |
| 2022-03-09 |
27.70 |
27.78 |
25.70 |
26.50 |
2.9M |
| 2022-03-08 |
28.22 |
28.41 |
26.93 |
27.65 |
2.8M |
| 2022-03-07 |
28.41 |
28.66 |
27.92 |
28.19 |
2.7M |
| 2022-03-04 |
28.86 |
29.18 |
28.50 |
28.77 |
1.6M |
| 2022-03-03 |
29.14 |
29.57 |
28.76 |
28.94 |
1.5M |
| 2022-03-02 |
29.17 |
29.65 |
29.03 |
29.33 |
1.4M |
| 2022-03-01 |
29.40 |
30.44 |
29.11 |
29.30 |
3.1M |
| 2022-02-28 |
29.26 |
29.47 |
28.40 |
29.33 |
2.5M |
| 2022-02-25 |
29.48 |
29.89 |
29.18 |
29.45 |
1.8M |
| 2022-02-24 |
30.40 |
30.60 |
28.25 |
29.34 |
4.9M |
| 2022-02-23 |
30.35 |
30.84 |
30.22 |
30.51 |
2.1M |
| 2022-02-22 |
30.58 |
30.73 |
29.92 |
30.33 |
2.7M |
| 2022-02-21 |
30.40 |
31.41 |
30.38 |
30.83 |
1.9M |
| 2022-02-18 |
30.67 |
30.97 |
30.28 |
30.50 |
3.3M |
| 2022-02-17 |
31.41 |
31.56 |
30.44 |
30.76 |
3.7M |
| 2022-02-16 |
31.00 |
31.90 |
30.82 |
31.47 |
2.0M |
| 2022-02-15 |
30.76 |
31.29 |
30.68 |
30.82 |
1.7M |
| 2022-02-14 |
30.88 |
31.37 |
30.13 |
30.77 |
1.9M |
| 2022-02-11 |
31.90 |
32.10 |
30.79 |
31.10 |
2.5M |
| 2022-02-10 |
32.48 |
32.70 |
31.63 |
31.90 |
3.2M |
| 2022-02-09 |
31.16 |
32.79 |
30.50 |
32.53 |
5.9M |
| 2022-02-08 |
30.03 |
31.48 |
29.90 |
31.04 |
3.7M |
| 2022-02-07 |
31.65 |
31.84 |
29.49 |
30.20 |
6.2M |
| 2022-01-28 |
32.28 |
32.54 |
31.11 |
31.17 |
3.9M |
| 2022-01-27 |
33.78 |
33.84 |
31.68 |
31.75 |
5.3M |
| 2022-01-26 |
31.22 |
33.57 |
31.22 |
33.52 |
6.7M |
| 2022-01-25 |
34.80 |
35.24 |
31.05 |
31.20 |
8.7M |
| 2022-01-24 |
34.35 |
36.17 |
32.00 |
35.76 |
9.7M |
| 2022-01-21 |
36.22 |
36.67 |
34.61 |
34.75 |
5.5M |
| 2022-01-20 |
37.83 |
38.35 |
35.40 |
36.21 |
8.6M |
| 2022-01-19 |
40.90 |
41.51 |
37.28 |
38.01 |
9.5M |
| 2022-01-18 |
42.82 |
43.11 |
40.20 |
41.07 |
6.4M |
| 2022-01-17 |
43.96 |
43.99 |
42.37 |
43.08 |
5.9M |
| 2022-01-14 |
39.63 |
43.90 |
39.08 |
43.32 |
10.7M |
| 2022-01-13 |
40.82 |
41.81 |
39.75 |
39.95 |
4.9M |
| 2022-01-12 |
40.00 |
41.76 |
38.60 |
41.22 |
9.8M |
| 2022-01-11 |
39.88 |
41.29 |
38.80 |
40.10 |
11.0M |
| 2022-01-10 |
38.68 |
40.95 |
36.80 |
39.30 |
9.2M |
| 2022-01-07 |
38.60 |
41.00 |
38.40 |
38.68 |
12.5M |
| 2022-01-06 |
39.79 |
42.51 |
38.98 |
39.68 |
17.5M |
| 2022-01-05 |
35.24 |
37.80 |
35.01 |
37.28 |
14.4M |
| 2022-01-04 |
33.17 |
35.66 |
32.80 |
35.25 |
7.6M |