| 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 |
| 2023-12-28 |
16,800.00 |
16,880.00 |
16,530.00 |
16,700.00 |
0.0M |
| 2023-12-27 |
16,610.00 |
16,850.00 |
16,610.00 |
16,800.00 |
0.0M |
| 2023-12-26 |
16,620.00 |
16,630.00 |
16,380.00 |
16,610.00 |
0.0M |
| 2023-12-22 |
16,690.00 |
16,700.00 |
16,620.00 |
16,630.00 |
0.0M |
| 2023-12-21 |
16,920.00 |
16,920.00 |
16,510.00 |
16,700.00 |
0.0M |
| 2023-12-20 |
17,360.00 |
17,360.00 |
16,650.00 |
16,750.00 |
0.0M |
| 2023-12-19 |
16,850.00 |
17,400.00 |
16,370.00 |
17,190.00 |
0.0M |
| 2023-12-18 |
16,250.00 |
16,860.00 |
16,250.00 |
16,780.00 |
0.0M |
| 2023-12-15 |
16,870.00 |
16,870.00 |
16,500.00 |
16,780.00 |
0.0M |
| 2023-12-14 |
16,740.00 |
16,850.00 |
16,480.00 |
16,730.00 |
0.0M |
| 2023-12-13 |
16,540.00 |
16,880.00 |
16,500.00 |
16,740.00 |
0.0M |
| 2023-12-12 |
17,000.00 |
17,180.00 |
16,510.00 |
16,900.00 |
0.0M |
| 2023-12-11 |
16,380.00 |
16,800.00 |
16,380.00 |
16,790.00 |
0.0M |
| 2023-12-08 |
16,750.00 |
16,900.00 |
16,350.00 |
16,600.00 |
0.0M |
| 2023-12-07 |
16,130.00 |
16,850.00 |
16,130.00 |
16,750.00 |
0.0M |
| 2023-12-06 |
17,050.00 |
17,050.00 |
16,210.00 |
16,610.00 |
0.0M |
| 2023-12-05 |
16,860.00 |
16,860.00 |
16,370.00 |
16,680.00 |
0.0M |
| 2023-12-04 |
17,000.00 |
17,000.00 |
16,540.00 |
16,800.00 |
0.0M |
| 2023-12-01 |
16,800.00 |
16,810.00 |
16,780.00 |
16,810.00 |
0.0M |
| 2023-11-30 |
16,640.00 |
16,980.00 |
16,640.00 |
16,840.00 |
0.0M |
| 2023-11-29 |
17,140.00 |
17,140.00 |
16,660.00 |
16,980.00 |
0.0M |
| 2023-11-28 |
17,190.00 |
17,190.00 |
16,700.00 |
16,890.00 |
0.0M |
| 2023-11-27 |
17,380.00 |
17,390.00 |
16,610.00 |
16,980.00 |
0.0M |
| 2023-11-24 |
16,560.00 |
17,240.00 |
16,560.00 |
17,000.00 |
0.0M |
| 2023-11-23 |
17,330.00 |
17,330.00 |
16,660.00 |
16,900.00 |
0.0M |
| 2023-11-22 |
17,390.00 |
17,390.00 |
16,580.00 |
17,140.00 |
0.0M |
| 2023-11-21 |
16,550.00 |
17,300.00 |
16,550.00 |
17,140.00 |
0.0M |
| 2023-11-20 |
17,400.00 |
17,400.00 |
16,710.00 |
17,080.00 |
0.0M |
| 2023-11-17 |
17,170.00 |
17,250.00 |
16,750.00 |
17,150.00 |
0.0M |
| 2023-11-16 |
16,970.00 |
17,200.00 |
16,030.00 |
17,130.00 |
0.0M |
| 2023-11-15 |
16,970.00 |
17,000.00 |
16,800.00 |
16,970.00 |
0.0M |
| 2023-11-14 |
16,950.00 |
16,980.00 |
16,810.00 |
16,980.00 |
0.0M |
| 2023-11-13 |
16,880.00 |
16,960.00 |
16,790.00 |
16,880.00 |
0.0M |
| 2023-11-10 |
16,900.00 |
16,900.00 |
16,600.00 |
16,880.00 |
0.0M |
| 2023-11-09 |
16,990.00 |
16,990.00 |
16,900.00 |
16,900.00 |
0.0M |
| 2023-11-08 |
16,900.00 |
17,050.00 |
16,700.00 |
16,990.00 |
0.0M |
| 2023-11-07 |
17,150.00 |
17,150.00 |
16,590.00 |
17,050.00 |
0.0M |
| 2023-11-06 |
17,200.00 |
17,200.00 |
16,800.00 |
16,990.00 |
0.0M |
| 2023-11-03 |
16,990.00 |
17,250.00 |
16,900.00 |
17,020.00 |
0.0M |
| 2023-11-02 |
16,840.00 |
16,850.00 |
16,600.00 |
16,840.00 |
0.0M |
| 2023-11-01 |
16,500.00 |
16,850.00 |
16,500.00 |
16,840.00 |
0.0M |
| 2023-10-31 |
16,200.00 |
16,300.00 |
15,910.00 |
16,200.00 |
0.0M |
| 2023-10-30 |
16,170.00 |
16,200.00 |
16,170.00 |
16,200.00 |
0.0M |
| 2023-10-27 |
15,770.00 |
16,260.00 |
15,550.00 |
16,200.00 |
0.0M |
| 2023-10-26 |
16,020.00 |
16,300.00 |
15,690.00 |
15,700.00 |
0.0M |
| 2023-10-25 |
16,800.00 |
16,800.00 |
16,250.00 |
16,300.00 |
0.0M |
| 2023-10-24 |
16,720.00 |
16,760.00 |
16,600.00 |
16,760.00 |
0.0M |
| 2023-10-23 |
16,890.00 |
17,000.00 |
16,760.00 |
16,760.00 |
0.0M |
| 2023-10-20 |
16,800.00 |
16,900.00 |
16,670.00 |
16,900.00 |
0.0M |
| 2023-10-19 |
16,850.00 |
16,900.00 |
16,700.00 |
16,890.00 |
0.0M |
| 2023-10-18 |
16,900.00 |
17,100.00 |
16,800.00 |
16,940.00 |
0.0M |
| 2023-10-17 |
16,900.00 |
17,000.00 |
16,890.00 |
16,890.00 |
0.0M |
| 2023-10-16 |
16,900.00 |
17,000.00 |
16,890.00 |
16,900.00 |
0.0M |
| 2023-10-13 |
16,900.00 |
17,020.00 |
16,860.00 |
16,900.00 |
0.0M |
| 2023-10-12 |
16,900.00 |
17,450.00 |
16,900.00 |
16,950.00 |
0.0M |
| 2023-10-11 |
16,720.00 |
17,100.00 |
16,720.00 |
16,900.00 |
0.0M |
| 2023-10-10 |
16,700.00 |
17,090.00 |
16,700.00 |
17,090.00 |
0.0M |
| 2023-10-06 |
16,500.00 |
17,100.00 |
16,210.00 |
16,890.00 |
0.0M |
| 2023-10-05 |
16,900.00 |
17,150.00 |
16,900.00 |
16,920.00 |
0.0M |
| 2023-10-04 |
16,990.00 |
17,090.00 |
16,720.00 |
16,900.00 |
0.0M |
| 2023-09-27 |
16,510.00 |
17,430.00 |
16,510.00 |
17,120.00 |
0.0M |
| 2023-09-26 |
16,880.00 |
17,000.00 |
16,610.00 |
16,670.00 |
0.0M |
| 2023-09-25 |
17,280.00 |
17,280.00 |
16,630.00 |
16,860.00 |
0.0M |
| 2023-09-22 |
17,170.00 |
17,300.00 |
16,900.00 |
17,280.00 |
0.0M |
| 2023-09-21 |
16,430.00 |
17,190.00 |
16,430.00 |
17,090.00 |
0.0M |
| 2023-09-20 |
16,650.00 |
16,850.00 |
16,340.00 |
16,820.00 |
0.0M |
| 2023-09-19 |
16,660.00 |
16,700.00 |
16,260.00 |
16,680.00 |
0.0M |
| 2023-09-18 |
16,310.00 |
16,730.00 |
16,210.00 |
16,630.00 |
0.0M |
| 2023-09-15 |
16,480.00 |
16,640.00 |
16,210.00 |
16,490.00 |
0.0M |
| 2023-09-14 |
16,400.00 |
16,670.00 |
16,300.00 |
16,490.00 |
0.0M |
| 2023-09-13 |
16,010.00 |
16,500.00 |
15,520.00 |
16,400.00 |
0.0M |
| 2023-09-12 |
16,980.00 |
16,980.00 |
16,310.00 |
16,440.00 |
0.0M |
| 2023-09-11 |
17,050.00 |
17,150.00 |
16,770.00 |
16,830.00 |
0.0M |
| 2023-09-08 |
16,150.00 |
17,050.00 |
16,120.00 |
17,050.00 |
0.1M |
| 2023-09-07 |
15,660.00 |
15,990.00 |
15,600.00 |
15,800.00 |
0.0M |
| 2023-09-06 |
16,000.00 |
16,120.00 |
15,900.00 |
16,000.00 |
0.0M |
| 2023-09-05 |
15,670.00 |
15,960.00 |
15,670.00 |
15,960.00 |
0.0M |
| 2023-09-04 |
16,330.00 |
16,340.00 |
15,950.00 |
16,000.00 |
0.0M |
| 2023-09-01 |
16,400.00 |
16,430.00 |
16,060.00 |
16,340.00 |
0.0M |
| 2023-08-31 |
16,380.00 |
16,400.00 |
16,050.00 |
16,400.00 |
0.0M |
| 2023-08-30 |
15,970.00 |
16,460.00 |
15,620.00 |
16,390.00 |
0.0M |
| 2023-08-29 |
15,520.00 |
15,990.00 |
15,450.00 |
15,910.00 |
0.0M |
| 2023-08-28 |
15,300.00 |
15,800.00 |
15,300.00 |
15,750.00 |
0.0M |
| 2023-08-25 |
15,050.00 |
15,300.00 |
15,000.00 |
15,250.00 |
0.0M |
| 2023-08-24 |
15,100.00 |
15,200.00 |
14,670.00 |
15,130.00 |
0.0M |
| 2023-08-23 |
14,940.00 |
15,050.00 |
14,700.00 |
15,050.00 |
0.0M |
| 2023-08-22 |
14,930.00 |
15,190.00 |
14,630.00 |
14,980.00 |
0.0M |
| 2023-08-21 |
14,990.00 |
15,090.00 |
14,610.00 |
15,090.00 |
0.0M |
| 2023-08-18 |
14,100.00 |
15,200.00 |
14,100.00 |
14,990.00 |
0.0M |
| 2023-08-17 |
14,000.00 |
14,490.00 |
13,820.00 |
14,490.00 |
0.0M |
| 2023-08-16 |
13,800.00 |
14,050.00 |
13,620.00 |
13,990.00 |
0.0M |
| 2023-08-14 |
13,900.00 |
14,080.00 |
13,500.00 |
13,990.00 |
0.0M |
| 2023-08-11 |
14,300.00 |
14,300.00 |
13,550.00 |
13,980.00 |
0.0M |
| 2023-08-10 |
14,150.00 |
14,150.00 |
13,980.00 |
13,980.00 |
0.0M |
| 2023-08-09 |
13,900.00 |
14,000.00 |
13,610.00 |
13,800.00 |
0.0M |
| 2023-08-08 |
14,000.00 |
14,200.00 |
14,000.00 |
14,000.00 |
0.0M |
| 2023-08-07 |
14,200.00 |
14,200.00 |
13,810.00 |
14,000.00 |
0.0M |
| 2023-08-04 |
14,000.00 |
14,100.00 |
14,000.00 |
14,100.00 |
0.0M |
| 2023-08-03 |
14,000.00 |
14,000.00 |
13,750.00 |
14,000.00 |
0.0M |
| 2023-08-02 |
13,990.00 |
14,100.00 |
13,840.00 |
13,990.00 |
0.0M |
| 2023-08-01 |
14,070.00 |
14,070.00 |
13,870.00 |
13,990.00 |
0.0M |
| 2023-07-31 |
14,200.00 |
14,200.00 |
13,750.00 |
13,980.00 |
0.0M |
| 2023-07-28 |
13,990.00 |
13,990.00 |
13,800.00 |
13,980.00 |
0.0M |
| 2023-07-27 |
14,000.00 |
14,000.00 |
13,850.00 |
13,990.00 |
0.0M |
| 2023-07-26 |
13,980.00 |
13,980.00 |
13,640.00 |
13,820.00 |
0.0M |
| 2023-07-25 |
13,800.00 |
14,100.00 |
13,800.00 |
13,980.00 |
0.0M |
| 2023-07-24 |
13,550.00 |
13,960.00 |
13,500.00 |
13,830.00 |
0.0M |
| 2023-07-21 |
13,820.00 |
14,040.00 |
13,800.00 |
13,840.00 |
0.0M |
| 2023-07-20 |
14,100.00 |
14,100.00 |
13,600.00 |
14,040.00 |
0.0M |
| 2023-07-19 |
13,730.00 |
13,990.00 |
13,720.00 |
13,880.00 |
0.0M |
| 2023-07-18 |
14,180.00 |
14,200.00 |
13,750.00 |
13,960.00 |
0.0M |
| 2023-07-17 |
14,600.00 |
14,970.00 |
14,000.00 |
14,180.00 |
0.0M |
| 2023-07-14 |
14,660.00 |
14,900.00 |
14,660.00 |
14,840.00 |
0.0M |
| 2023-07-13 |
14,900.00 |
14,900.00 |
14,500.00 |
14,660.00 |
0.0M |
| 2023-07-12 |
14,890.00 |
14,890.00 |
14,570.00 |
14,570.00 |
0.0M |
| 2023-07-11 |
14,720.00 |
14,890.00 |
14,720.00 |
14,720.00 |
0.0M |
| 2023-07-10 |
14,920.00 |
14,920.00 |
14,500.00 |
14,800.00 |
0.0M |
| 2023-07-07 |
14,800.00 |
15,100.00 |
14,800.00 |
14,920.00 |
0.0M |
| 2023-07-06 |
15,140.00 |
15,240.00 |
14,810.00 |
15,090.00 |
0.0M |
| 2023-07-05 |
15,100.00 |
15,300.00 |
15,000.00 |
15,140.00 |
0.0M |
| 2023-07-04 |
15,020.00 |
15,250.00 |
15,020.00 |
15,130.00 |
0.0M |
| 2023-07-03 |
15,100.00 |
15,260.00 |
14,760.00 |
15,250.00 |
0.0M |
| 2023-06-30 |
14,500.00 |
15,080.00 |
14,500.00 |
15,080.00 |
0.0M |
| 2023-06-29 |
14,690.00 |
14,800.00 |
14,580.00 |
14,700.00 |
0.0M |
| 2023-06-28 |
14,510.00 |
14,770.00 |
14,500.00 |
14,700.00 |
0.0M |
| 2023-06-27 |
14,850.00 |
14,990.00 |
14,600.00 |
14,810.00 |
0.0M |
| 2023-06-26 |
14,900.00 |
15,230.00 |
14,840.00 |
14,890.00 |
0.0M |
| 2023-06-23 |
15,240.00 |
15,240.00 |
14,850.00 |
15,090.00 |
0.0M |
| 2023-06-22 |
14,840.00 |
15,120.00 |
14,800.00 |
14,890.00 |
0.0M |
| 2023-06-21 |
15,200.00 |
15,200.00 |
14,800.00 |
15,130.00 |
0.0M |
| 2023-06-20 |
15,150.00 |
15,400.00 |
15,130.00 |
15,200.00 |
0.0M |
| 2023-06-19 |
15,310.00 |
15,310.00 |
15,030.00 |
15,150.00 |
0.0M |
| 2023-06-16 |
15,940.00 |
15,940.00 |
15,130.00 |
15,330.00 |
0.0M |
| 2023-06-15 |
15,590.00 |
15,670.00 |
15,450.00 |
15,480.00 |
0.0M |
| 2023-06-14 |
15,500.00 |
15,790.00 |
15,500.00 |
15,590.00 |
0.0M |
| 2023-06-13 |
15,780.00 |
15,780.00 |
15,020.00 |
15,550.00 |
0.0M |
| 2023-06-12 |
15,900.00 |
15,900.00 |
15,760.00 |
15,760.00 |
0.0M |
| 2023-06-09 |
15,810.00 |
16,050.00 |
15,810.00 |
15,900.00 |
0.0M |
| 2023-06-08 |
15,880.00 |
16,050.00 |
15,610.00 |
16,050.00 |
0.0M |
| 2023-06-07 |
16,190.00 |
16,190.00 |
15,770.00 |
15,880.00 |
0.0M |
| 2023-06-05 |
16,190.00 |
16,190.00 |
15,800.00 |
16,050.00 |
0.0M |
| 2023-06-02 |
15,740.00 |
16,050.00 |
15,700.00 |
15,700.00 |
0.0M |
| 2023-06-01 |
15,700.00 |
15,880.00 |
15,610.00 |
15,700.00 |
0.0M |
| 2023-05-31 |
15,900.00 |
15,900.00 |
15,650.00 |
15,700.00 |
0.0M |
| 2023-05-30 |
15,950.00 |
15,950.00 |
15,860.00 |
15,890.00 |
0.0M |
| 2023-05-26 |
15,960.00 |
16,190.00 |
15,950.00 |
16,000.00 |
0.0M |
| 2023-05-25 |
15,950.00 |
16,350.00 |
15,620.00 |
16,240.00 |
0.0M |
| 2023-05-24 |
15,900.00 |
16,190.00 |
15,800.00 |
15,810.00 |
0.0M |
| 2023-05-23 |
15,980.00 |
16,270.00 |
15,980.00 |
16,090.00 |
0.0M |
| 2023-05-22 |
15,950.00 |
16,230.00 |
15,950.00 |
16,200.00 |
0.0M |
| 2023-05-19 |
15,830.00 |
15,960.00 |
15,770.00 |
15,930.00 |
0.0M |
| 2023-05-18 |
15,810.00 |
15,810.00 |
15,360.00 |
15,720.00 |
0.0M |
| 2023-05-17 |
15,790.00 |
15,790.00 |
15,350.00 |
15,480.00 |
0.0M |
| 2023-05-16 |
15,750.00 |
15,750.00 |
15,430.00 |
15,480.00 |
0.0M |
| 2023-05-15 |
15,940.00 |
15,940.00 |
15,510.00 |
15,630.00 |
0.0M |
| 2023-05-12 |
15,990.00 |
15,990.00 |
15,500.00 |
15,670.00 |
0.0M |
| 2023-05-11 |
15,990.00 |
15,990.00 |
15,520.00 |
15,650.00 |
0.0M |
| 2023-05-10 |
15,990.00 |
15,990.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2023-05-09 |
15,980.00 |
15,980.00 |
15,780.00 |
15,800.00 |
0.0M |
| 2023-05-08 |
16,480.00 |
16,480.00 |
15,850.00 |
15,980.00 |
0.0M |
| 2023-05-04 |
16,500.00 |
16,500.00 |
16,000.00 |
16,010.00 |
0.0M |
| 2023-05-03 |
16,540.00 |
16,540.00 |
16,150.00 |
16,250.00 |
0.0M |
| 2023-05-02 |
16,650.00 |
16,650.00 |
16,200.00 |
16,270.00 |
0.0M |
| 2023-04-28 |
16,390.00 |
16,660.00 |
16,310.00 |
16,380.00 |
0.0M |
| 2023-04-27 |
16,550.00 |
17,000.00 |
16,370.00 |
16,500.00 |
0.0M |
| 2023-04-26 |
16,610.00 |
16,790.00 |
16,430.00 |
16,550.00 |
0.0M |
| 2023-04-25 |
16,800.00 |
16,980.00 |
16,750.00 |
16,800.00 |
0.0M |
| 2023-04-24 |
17,000.00 |
17,190.00 |
16,860.00 |
16,990.00 |
0.0M |
| 2023-04-21 |
17,200.00 |
17,440.00 |
16,850.00 |
17,000.00 |
0.0M |
| 2023-04-20 |
17,600.00 |
17,600.00 |
17,150.00 |
17,160.00 |
0.0M |
| 2023-04-19 |
17,400.00 |
17,450.00 |
17,050.00 |
17,420.00 |
0.0M |
| 2023-04-18 |
17,500.00 |
17,770.00 |
17,210.00 |
17,400.00 |
0.0M |
| 2023-04-17 |
16,790.00 |
17,500.00 |
16,700.00 |
17,500.00 |
0.0M |
| 2023-04-14 |
16,800.00 |
16,850.00 |
16,490.00 |
16,800.00 |
0.0M |
| 2023-04-13 |
16,410.00 |
16,870.00 |
16,410.00 |
16,640.00 |
0.0M |
| 2023-04-12 |
16,400.00 |
16,860.00 |
16,400.00 |
16,550.00 |
0.0M |
| 2023-04-11 |
16,400.00 |
16,950.00 |
16,300.00 |
16,650.00 |
0.0M |
| 2023-04-10 |
15,900.00 |
16,500.00 |
15,900.00 |
16,500.00 |
0.0M |
| 2023-04-07 |
14,400.00 |
15,600.00 |
14,400.00 |
15,550.00 |
0.0M |
| 2023-04-06 |
13,950.00 |
14,400.00 |
13,940.00 |
14,370.00 |
0.0M |
| 2023-04-05 |
13,880.00 |
14,100.00 |
13,800.00 |
14,000.00 |
0.0M |
| 2023-04-04 |
13,800.00 |
13,870.00 |
13,600.00 |
13,700.00 |
0.0M |
| 2023-04-03 |
13,950.00 |
14,150.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2023-03-31 |
13,900.00 |
14,400.00 |
13,830.00 |
13,980.00 |
0.0M |
| 2023-03-30 |
13,850.00 |
13,990.00 |
13,850.00 |
13,980.00 |
0.0M |
| 2023-03-29 |
13,890.00 |
13,900.00 |
13,670.00 |
13,890.00 |
0.0M |
| 2023-03-28 |
13,700.00 |
13,890.00 |
13,700.00 |
13,800.00 |
0.0M |
| 2023-03-27 |
13,700.00 |
13,870.00 |
13,420.00 |
13,800.00 |
0.0M |
| 2023-03-24 |
13,970.00 |
13,970.00 |
13,640.00 |
13,700.00 |
0.0M |
| 2023-03-23 |
13,890.00 |
13,900.00 |
13,800.00 |
13,880.00 |
0.0M |
| 2023-03-22 |
13,800.00 |
13,950.00 |
13,750.00 |
13,890.00 |
0.0M |
| 2023-03-21 |
13,710.00 |
13,800.00 |
13,690.00 |
13,720.00 |
0.0M |
| 2023-03-20 |
13,770.00 |
13,980.00 |
13,710.00 |
13,710.00 |
0.0M |
| 2023-03-17 |
14,280.00 |
14,280.00 |
13,750.00 |
14,050.00 |
0.0M |
| 2023-03-16 |
14,100.00 |
14,100.00 |
13,600.00 |
13,990.00 |
0.0M |
| 2023-03-15 |
14,290.00 |
14,680.00 |
14,290.00 |
14,400.00 |
0.0M |
| 2023-03-14 |
14,780.00 |
14,780.00 |
14,060.00 |
14,190.00 |
0.0M |
| 2023-03-13 |
14,930.00 |
14,930.00 |
14,270.00 |
14,650.00 |
0.0M |
| 2023-03-10 |
15,290.00 |
15,290.00 |
14,700.00 |
14,940.00 |
0.0M |
| 2023-03-09 |
15,450.00 |
15,990.00 |
13,300.00 |
14,960.00 |
0.0M |
| 2023-03-08 |
15,500.00 |
15,700.00 |
15,310.00 |
15,450.00 |
0.0M |
| 2023-03-07 |
14,900.00 |
16,320.00 |
14,900.00 |
15,470.00 |
0.1M |
| 2023-03-06 |
16,000.00 |
16,010.00 |
13,600.00 |
14,930.00 |
0.2M |