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
2021-12-31 44.60 44.60 43.60 43.73 0.0M
2021-12-30 43.73 43.73 43.50 43.58 0.0M
2021-12-29 43.60 43.77 43.55 43.75 0.0M
2021-12-28 44.03 44.03 43.79 43.90 0.0M
2021-12-27 43.58 43.67 43.43 43.66 0.0M
2021-12-23 42.33 42.85 42.33 42.80 0.0M
2021-12-22 41.74 42.18 41.72 42.18 0.0M
2021-12-21 40.96 41.07 40.68 41.07 0.1M
2021-12-20 41.37 41.48 40.80 41.22 0.0M
2021-12-17 40.46 41.08 40.32 40.96 0.0M
2021-12-16 41.95 41.95 40.29 40.78 0.0M
2021-12-15 42.14 42.39 41.75 42.19 0.0M
2021-12-14 41.81 41.81 41.29 41.63 0.0M
2021-12-13 43.87 43.87 42.78 43.35 0.0M
2021-12-10 42.30 42.67 42.30 42.66 0.0M
2021-12-09 42.95 43.05 42.80 42.88 0.0M
2021-12-08 43.94 43.94 43.12 43.49 0.0M
2021-12-07 43.00 43.79 42.84 43.55 0.1M
2021-12-06 42.08 42.08 41.62 41.76 0.0M
2021-12-03 41.15 41.42 40.77 41.05 0.0M
2021-12-02 41.60 42.17 41.60 42.02 0.0M
2021-12-01 41.06 42.16 41.06 41.64 0.0M
2021-11-30 42.70 42.71 41.70 42.16 0.1M
2021-11-29 41.98 42.39 41.98 42.39 0.0M
2021-11-26 42.57 42.57 42.34 42.34 0.0M
2021-11-24 41.39 41.39 41.20 41.24 0.0M
2021-11-23 43.00 43.00 42.55 42.56 0.0M
2021-11-22 45.24 45.27 45.24 45.27 0.0M
2021-11-19 46.21 46.21 45.51 45.72 0.0M
2021-11-18 46.15 46.15 45.89 45.89 0.0M
2021-11-17 46.01 46.20 46.01 46.20 0.0M
2021-11-16 46.29 46.29 45.97 45.97 0.0M
2021-11-15 48.86 48.89 48.80 48.80 0.0M
2021-11-12 47.99 48.10 47.90 47.91 0.0M
2021-11-10 46.73 46.75 46.72 46.75 0.0M
2021-11-09 47.17 47.17 47.10 47.10 0.0M
2021-11-08 46.79 46.79 46.63 46.63 0.0M
2021-11-05 45.95 45.95 44.92 45.07 0.0M
2021-11-03 45.90 45.90 45.90 45.90 0.0M
2021-11-02 46.20 46.20 45.84 45.84 0.1M
2021-11-01 45.14 45.14 45.13 45.13 0.0M
2021-10-29 44.89 44.89 44.89 44.89 0.0M
2021-10-28 45.69 46.00 45.69 46.00 0.0M
2021-10-27 46.18 46.25 46.01 46.13 0.0M
2021-10-26 46.85 47.15 46.74 47.13 0.0M
2021-10-25 47.11 47.11 47.11 47.11 0.0M
2021-10-22 48.11 48.11 48.03 48.03 0.0M
2021-10-21 46.77 47.28 46.77 47.25 0.0M
2021-10-20 46.00 46.22 46.00 46.22 0.0M
2021-10-19 42.63 42.63 42.63 42.63 0.0M
2021-10-18 42.31 42.31 42.00 42.30 0.0M
2021-10-11 39.48 39.48 39.26 39.26 0.0M
2021-10-07 39.95 39.95 39.86 39.86 0.0M
2021-10-06 39.41 39.55 39.41 39.53 0.0M
2021-10-05 40.38 40.38 40.38 40.38 0.0M
2021-10-04 40.49 40.49 40.49 40.49 0.0M
2021-10-01 40.37 40.37 40.37 40.37 0.0M
2021-09-29 40.18 40.18 39.63 39.63 0.0M
2021-09-28 39.45 39.45 39.39 39.39 0.0M
2021-09-27 41.33 41.80 41.33 41.80 0.0M
2021-09-23 44.65 44.68 44.65 44.68 0.0M
2021-09-22 43.11 43.26 43.11 43.26 0.0M
2021-09-21 43.41 43.67 43.41 43.67 0.0M
2021-09-20 41.39 41.39 41.39 41.39 0.0M
2021-09-17 42.61 42.61 42.45 42.45 0.0M
2021-09-15 41.69 41.69 41.69 41.69 0.0M
2021-09-13 42.45 42.45 42.45 42.45 0.0M
2021-09-10 43.05 43.05 43.05 43.05 0.0M
2021-09-08 42.66 42.67 42.66 42.67 0.0M
2021-09-03 42.75 42.80 42.75 42.80 0.0M
2021-09-02 42.34 42.39 42.28 42.28 0.0M
2021-08-31 40.90 40.90 40.90 40.90 0.0M
2021-08-30 41.44 41.44 41.44 41.44 0.0M
2021-08-27 40.46 40.55 40.41 40.55 0.0M
2021-08-26 40.29 40.29 40.29 40.29 0.0M
2021-08-25 40.50 40.53 40.50 40.53 0.0M
2021-08-24 40.48 40.48 40.37 40.48 0.0M
2021-08-23 42.15 42.15 41.78 41.78 0.0M
2021-08-20 41.41 41.60 41.41 41.59 0.0M
2021-08-19 40.95 41.44 40.95 41.44 0.0M
2021-08-18 42.77 42.77 42.77 42.77 0.0M
2021-08-17 42.18 42.18 42.18 42.18 0.0M
2021-08-16 42.75 42.80 42.70 42.80 0.0M
2021-08-12 42.79 43.11 42.79 43.11 0.0M
2021-08-09 43.29 43.29 43.29 43.29 0.0M
2021-08-06 43.55 43.55 43.31 43.32 0.0M
2021-08-05 44.80 44.80 44.80 44.80 0.0M
2021-08-04 44.50 44.50 44.50 44.50 0.0M
2021-08-03 43.96 44.09 43.96 44.09 0.0M
2021-08-02 43.93 44.02 43.88 43.89 0.0M
2021-07-30 43.53 43.56 43.41 43.41 0.0M
2021-07-28 42.66 43.10 42.62 43.10 0.0M
2021-07-27 42.41 42.46 42.26 42.26 0.0M
2021-07-26 41.80 41.96 41.80 41.91 0.0M
2021-07-23 41.32 41.32 41.32 41.32 0.0M
2021-07-22 40.70 40.70 40.70 40.70 0.0M
2021-07-21 39.90 39.90 39.90 39.90 0.0M
2021-07-20 39.95 40.01 39.95 40.01 0.0M
2021-07-19 39.74 39.93 39.74 39.93 0.0M
2021-07-16 40.40 40.88 40.40 40.80 0.0M
2021-07-15 38.60 38.60 38.50 38.50 0.0M
2021-07-14 39.00 39.18 39.00 39.18 0.0M
2021-07-13 39.03 39.03 38.85 38.85 0.0M
2021-07-12 39.03 39.03 39.03 39.03 0.0M
2021-07-09 38.29 38.29 38.29 38.29 0.0M
2021-07-08 38.60 38.62 38.60 38.62 0.0M
2021-07-06 37.46 37.46 37.46 37.46 0.0M
2021-07-02 37.50 37.65 37.50 37.65 0.0M
2021-07-01 37.30 37.42 37.30 37.42 0.0M
2021-06-30 37.56 37.56 37.56 37.56 0.0M
2021-06-29 38.52 38.52 38.51 38.51 0.0M
2021-06-28 38.83 38.84 38.65 38.70 0.0M
2021-06-24 38.80 38.87 38.80 38.87 0.0M
2021-06-23 37.26 37.33 37.26 37.33 0.0M
2021-06-22 36.90 37.09 36.90 37.09 0.0M
2021-06-17 36.52 36.52 36.30 36.45 0.0M
2021-06-16 37.15 37.15 36.55 36.55 0.0M
2021-06-15 37.31 37.36 37.31 37.36 0.0M
2021-06-11 37.03 37.05 37.03 37.05 0.0M
2021-06-09 37.64 37.64 37.40 37.44 0.0M
2021-06-08 37.38 37.38 37.38 37.38 0.0M
2021-06-07 37.81 37.81 37.81 37.81 0.0M
2021-06-04 37.35 37.35 37.35 37.35 0.0M
2021-06-03 36.47 36.47 36.47 36.47 0.0M
2021-06-02 36.38 36.38 36.38 36.38 0.0M
2021-06-01 36.22 36.22 36.16 36.16 0.0M
2021-05-28 35.39 35.39 35.39 35.39 0.0M
2021-05-26 35.26 35.26 35.26 35.26 0.0M
2021-05-25 35.67 35.70 35.67 35.70 0.0M
2021-05-24 34.61 34.61 34.60 34.60 0.0M
2021-05-19 33.61 33.61 33.61 33.61 0.0M
2021-05-18 34.17 34.62 34.08 34.62 0.0M
2021-05-17 33.65 33.65 33.65 33.65 0.0M
2021-05-14 33.31 33.31 33.31 33.31 0.0M
2021-05-13 32.98 32.98 32.98 32.98 0.0M
2021-05-12 33.02 33.02 33.00 33.00 0.0M
2021-05-11 33.87 33.98 33.87 33.98 0.0M
2021-05-10 34.81 34.81 34.61 34.66 0.0M
2021-05-07 34.81 34.81 34.81 34.81 0.0M
2021-05-06 34.04 34.04 34.04 34.04 0.0M
2021-05-05 34.28 34.28 34.17 34.17 0.0M
2021-04-30 33.89 33.89 33.84 33.84 0.0M
2021-04-29 33.76 33.77 33.75 33.77 0.0M
2021-04-27 33.22 33.22 33.22 33.22 0.0M
2021-04-23 32.37 32.37 32.37 32.37 0.0M
2021-04-21 32.08 32.16 32.08 32.16 0.0M
2021-04-20 32.02 32.05 31.80 31.80 0.0M
2021-04-16 31.54 31.66 31.54 31.66 0.0M
2021-04-14 30.49 30.55 30.49 30.55 0.0M
2021-04-09 29.63 29.83 29.63 29.83 0.0M
2021-04-08 29.50 29.50 29.50 29.50 0.0M
2021-04-07 28.71 28.71 28.71 28.71 0.0M
2021-04-06 28.49 28.64 28.49 28.64 0.0M
2021-04-05 27.80 27.80 27.80 27.80 0.0M
2021-04-01 27.81 27.81 27.81 27.81 0.0M
2021-03-29 27.48 27.56 27.48 27.56 0.0M
2021-03-26 27.54 27.54 27.54 27.54 0.0M
2021-03-24 27.77 27.77 27.77 27.77 0.0M
2021-03-23 27.61 27.61 27.61 27.61 0.0M
2021-03-22 28.41 28.41 28.41 28.41 0.0M
2021-03-19 27.66 27.66 27.66 27.66 0.0M
2021-03-16 27.84 27.95 27.84 27.95 0.0M
2021-03-15 27.83 27.83 27.52 27.52 0.0M
2021-03-12 27.50 27.50 27.43 27.43 0.0M
2021-03-10 26.21 26.21 26.21 26.21 0.0M
2021-03-08 25.37 25.37 25.37 25.37 0.0M
2021-03-05 24.98 25.14 24.87 25.14 0.0M
2021-03-04 25.33 25.53 25.09 25.09 0.0M
2021-03-02 26.09 26.11 26.09 26.11 0.0M
2021-02-26 25.12 25.12 25.12 25.12 0.0M
2021-02-25 26.32 26.32 26.00 26.00 0.0M
2021-02-24 25.95 25.95 25.95 25.95 0.0M
2021-02-23 25.92 25.97 25.82 25.97 0.0M
2021-02-22 26.93 26.93 26.77 26.77 0.0M
2021-02-19 27.17 27.17 27.07 27.07 0.0M
2021-02-18 27.05 27.05 26.94 26.94 0.0M
2021-02-17 27.50 27.50 27.50 27.50 0.0M
2021-02-12 28.01 28.01 28.01 28.01 0.0M
2021-02-11 27.25 27.28 27.21 27.28 0.0M
2021-02-10 26.98 26.98 26.81 26.88 0.0M
2021-02-09 25.88 25.88 25.88 25.88 0.0M
2021-02-08 25.40 25.46 25.40 25.46 0.0M
2021-02-05 25.29 25.36 25.28 25.36 0.0M
2021-02-04 25.19 25.21 25.17 25.21 0.0M
2021-02-03 25.63 25.63 25.45 25.45 0.0M
2021-02-02 25.37 25.51 25.37 25.51 0.0M
2021-02-01 25.89 26.02 25.89 26.02 0.0M
2021-01-29 25.93 25.93 25.63 25.63 0.0M
2021-01-28 26.58 26.72 26.52 26.72 0.0M
2021-01-27 24.97 24.97 24.40 24.40 0.0M
2021-01-26 23.88 23.88 23.88 23.88 0.0M
2021-01-25 23.72 23.85 23.72 23.75 0.0M
2021-01-22 23.70 23.70 23.65 23.65 0.0M
2021-01-20 23.16 23.16 23.16 23.16 0.0M
2021-01-19 23.19 23.19 23.00 23.04 0.0M
2021-01-15 23.25 23.25 23.25 23.25 0.0M
2021-01-14 23.16 23.16 23.16 23.16 0.0M
2021-01-13 23.47 23.62 23.47 23.60 0.0M
2021-01-12 23.44 23.44 23.30 23.36 0.0M
2021-01-11 23.39 23.41 23.25 23.25 0.0M
2021-01-08 23.59 23.59 23.59 23.59 0.0M
2021-01-07 23.47 23.47 23.39 23.40 0.0M
2021-01-06 23.75 23.77 23.65 23.72 0.0M
2021-01-05 23.64 23.64 23.55 23.55 0.0M
2021-01-04 23.62 23.62 23.43 23.43 0.0M