| 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 |
11,620.00 |
11,620.00 |
11,620.00 |
11,620.00 |
0.0M |
| 2023-12-21 |
11,665.00 |
11,760.00 |
11,665.00 |
11,760.00 |
0.0M |
| 2023-12-18 |
11,660.00 |
11,715.00 |
11,660.00 |
11,685.00 |
0.0M |
| 2023-12-15 |
11,750.00 |
11,750.00 |
11,750.00 |
11,750.00 |
0.0M |
| 2023-12-14 |
11,975.00 |
11,975.00 |
11,725.00 |
11,740.00 |
0.0M |
| 2023-12-13 |
11,870.00 |
11,870.00 |
11,870.00 |
11,870.00 |
0.0M |
| 2023-12-07 |
11,965.00 |
12,065.00 |
11,965.00 |
12,065.00 |
0.0M |
| 2023-12-06 |
11,895.00 |
11,895.00 |
11,850.00 |
11,850.00 |
0.0M |
| 2023-11-21 |
11,775.00 |
11,775.00 |
11,730.00 |
11,730.00 |
0.0M |
| 2023-11-17 |
11,695.00 |
11,935.00 |
11,695.00 |
11,800.00 |
0.0M |
| 2023-11-16 |
11,775.00 |
11,775.00 |
11,775.00 |
11,775.00 |
0.0M |
| 2023-11-10 |
12,050.00 |
12,255.00 |
12,050.00 |
12,160.00 |
0.0M |
| 2023-11-08 |
11,985.00 |
11,985.00 |
11,985.00 |
11,985.00 |
0.0M |
| 2023-11-07 |
11,915.00 |
11,915.00 |
11,915.00 |
11,915.00 |
0.0M |
| 2023-11-06 |
12,225.00 |
12,225.00 |
11,905.00 |
11,915.00 |
0.0M |
| 2023-11-03 |
12,440.00 |
12,440.00 |
12,300.00 |
12,300.00 |
0.0M |
| 2023-11-02 |
12,470.00 |
12,480.00 |
12,380.00 |
12,480.00 |
0.0M |
| 2023-11-01 |
12,595.00 |
12,595.00 |
12,595.00 |
12,595.00 |
0.0M |
| 2023-10-31 |
12,435.00 |
12,520.00 |
12,435.00 |
12,520.00 |
0.0M |
| 2023-10-30 |
12,555.00 |
12,555.00 |
12,520.00 |
12,520.00 |
0.0M |
| 2023-10-27 |
12,780.00 |
12,780.00 |
12,530.00 |
12,555.00 |
0.0M |
| 2023-10-26 |
12,415.00 |
12,720.00 |
12,415.00 |
12,600.00 |
0.0M |
| 2023-10-25 |
12,355.00 |
12,455.00 |
12,325.00 |
12,410.00 |
0.0M |
| 2023-10-24 |
12,570.00 |
12,610.00 |
12,470.00 |
12,545.00 |
0.0M |
| 2023-10-23 |
12,445.00 |
12,565.00 |
12,445.00 |
12,565.00 |
0.0M |
| 2023-10-20 |
12,255.00 |
12,475.00 |
12,255.00 |
12,445.00 |
0.0M |
| 2023-10-19 |
12,300.00 |
12,375.00 |
12,300.00 |
12,330.00 |
0.0M |
| 2023-10-18 |
12,155.00 |
12,170.00 |
12,080.00 |
12,080.00 |
0.0M |
| 2023-10-16 |
12,000.00 |
12,105.00 |
12,000.00 |
12,105.00 |
0.0M |
| 2023-10-13 |
11,805.00 |
12,000.00 |
11,805.00 |
12,000.00 |
0.0M |
| 2023-10-12 |
11,940.00 |
11,940.00 |
11,850.00 |
11,850.00 |
0.0M |
| 2023-10-11 |
11,990.00 |
11,990.00 |
11,965.00 |
11,975.00 |
0.0M |
| 2023-10-10 |
12,255.00 |
12,255.00 |
12,175.00 |
12,175.00 |
0.0M |
| 2023-10-06 |
12,465.00 |
12,465.00 |
12,230.00 |
12,255.00 |
0.0M |
| 2023-10-05 |
12,455.00 |
12,455.00 |
12,245.00 |
12,390.00 |
0.0M |
| 2023-10-04 |
12,215.00 |
12,455.00 |
12,215.00 |
12,455.00 |
0.0M |
| 2023-09-27 |
11,970.00 |
12,175.00 |
11,970.00 |
12,175.00 |
0.0M |
| 2023-09-26 |
11,915.00 |
12,000.00 |
11,915.00 |
12,000.00 |
0.0M |
| 2023-09-25 |
11,985.00 |
11,985.00 |
11,905.00 |
11,905.00 |
0.0M |
| 2023-09-22 |
11,990.00 |
12,080.00 |
11,980.00 |
11,980.00 |
0.0M |
| 2023-09-21 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.0M |
| 2023-09-20 |
11,685.00 |
11,805.00 |
11,685.00 |
11,805.00 |
0.0M |
| 2023-09-19 |
11,780.00 |
11,780.00 |
11,780.00 |
11,780.00 |
0.0M |
| 2023-09-18 |
11,555.00 |
11,625.00 |
11,555.00 |
11,625.00 |
0.0M |
| 2023-09-15 |
11,545.00 |
11,545.00 |
11,545.00 |
11,545.00 |
0.0M |
| 2023-09-14 |
11,655.00 |
11,655.00 |
11,655.00 |
11,655.00 |
0.0M |
| 2023-09-12 |
11,640.00 |
11,655.00 |
11,640.00 |
11,655.00 |
0.0M |
| 2023-09-11 |
11,735.00 |
11,845.00 |
11,725.00 |
11,800.00 |
0.0M |
| 2023-09-08 |
11,830.00 |
11,830.00 |
11,695.00 |
11,695.00 |
0.0M |
| 2023-09-07 |
11,655.00 |
11,775.00 |
11,655.00 |
11,665.00 |
0.0M |
| 2023-09-01 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0M |
| 2023-08-30 |
11,505.00 |
11,555.00 |
11,470.00 |
11,475.00 |
0.0M |
| 2023-08-29 |
11,615.00 |
11,615.00 |
11,615.00 |
11,615.00 |
0.0M |
| 2023-08-28 |
11,830.00 |
11,830.00 |
11,805.00 |
11,805.00 |
0.0M |
| 2023-08-24 |
11,845.00 |
11,845.00 |
11,580.00 |
11,580.00 |
0.0M |
| 2023-08-23 |
11,870.00 |
11,870.00 |
11,845.00 |
11,845.00 |
0.0M |
| 2023-08-22 |
11,850.00 |
11,850.00 |
11,805.00 |
11,810.00 |
0.0M |
| 2023-08-21 |
11,790.00 |
11,830.00 |
11,790.00 |
11,830.00 |
0.0M |
| 2023-08-18 |
11,800.00 |
11,800.00 |
11,695.00 |
11,695.00 |
0.0M |
| 2023-08-17 |
11,840.00 |
11,840.00 |
11,720.00 |
11,720.00 |
0.0M |
| 2023-08-16 |
11,580.00 |
11,740.00 |
11,580.00 |
11,660.00 |
0.0M |
| 2023-08-14 |
11,620.00 |
11,620.00 |
11,600.00 |
11,600.00 |
0.0M |
| 2023-08-11 |
11,235.00 |
11,410.00 |
11,235.00 |
11,325.00 |
0.0M |
| 2023-08-07 |
11,225.00 |
11,230.00 |
11,120.00 |
11,230.00 |
0.0M |
| 2023-08-04 |
11,275.00 |
11,275.00 |
11,275.00 |
11,275.00 |
0.0M |
| 2023-08-03 |
11,100.00 |
11,100.00 |
11,100.00 |
11,100.00 |
0.0M |
| 2023-08-02 |
11,100.00 |
11,100.00 |
11,100.00 |
11,100.00 |
0.0M |
| 2023-07-31 |
10,865.00 |
10,865.00 |
10,865.00 |
10,865.00 |
0.0M |
| 2023-07-28 |
10,920.00 |
10,920.00 |
10,920.00 |
10,920.00 |
0.0M |
| 2023-07-25 |
11,125.00 |
11,125.00 |
11,125.00 |
11,125.00 |
0.0M |
| 2023-07-24 |
11,255.00 |
11,255.00 |
11,145.00 |
11,145.00 |
0.0M |
| 2023-07-21 |
11,095.00 |
11,095.00 |
11,095.00 |
11,095.00 |
0.0M |
| 2023-07-20 |
11,030.00 |
11,185.00 |
11,030.00 |
11,185.00 |
0.0M |
| 2023-07-14 |
11,130.00 |
11,130.00 |
10,975.00 |
11,065.00 |
0.0M |
| 2023-07-13 |
11,080.00 |
11,080.00 |
11,075.00 |
11,075.00 |
0.0M |
| 2023-07-11 |
11,350.00 |
11,440.00 |
11,350.00 |
11,440.00 |
0.0M |
| 2023-07-10 |
11,435.00 |
11,590.00 |
11,435.00 |
11,590.00 |
0.0M |
| 2023-07-07 |
11,680.00 |
11,680.00 |
11,510.00 |
11,625.00 |
0.0M |
| 2023-07-06 |
11,310.00 |
11,310.00 |
11,310.00 |
11,310.00 |
0.0M |
| 2023-07-05 |
11,280.00 |
11,280.00 |
11,280.00 |
11,280.00 |
0.0M |
| 2023-07-03 |
11,420.00 |
11,420.00 |
11,420.00 |
11,420.00 |
0.0M |
| 2023-06-30 |
11,605.00 |
11,605.00 |
11,450.00 |
11,450.00 |
0.0M |
| 2023-06-28 |
11,350.00 |
11,350.00 |
11,350.00 |
11,350.00 |
0.0M |
| 2023-06-27 |
11,480.00 |
11,535.00 |
11,430.00 |
11,510.00 |
0.0M |
| 2023-06-26 |
11,340.00 |
11,525.00 |
11,340.00 |
11,460.00 |
0.0M |
| 2023-06-23 |
11,345.00 |
11,550.00 |
11,345.00 |
11,435.00 |
0.0M |
| 2023-06-22 |
11,415.00 |
11,415.00 |
11,295.00 |
11,295.00 |
0.0M |
| 2023-06-21 |
11,225.00 |
11,435.00 |
11,225.00 |
11,435.00 |
0.0M |
| 2023-06-20 |
11,040.00 |
11,270.00 |
11,040.00 |
11,270.00 |
0.0M |
| 2023-06-19 |
11,150.00 |
11,190.00 |
11,150.00 |
11,185.00 |
0.0M |
| 2023-06-16 |
11,105.00 |
11,180.00 |
11,105.00 |
11,180.00 |
0.0M |
| 2023-06-15 |
11,245.00 |
11,245.00 |
11,205.00 |
11,205.00 |
0.0M |
| 2023-06-14 |
11,295.00 |
11,295.00 |
11,295.00 |
11,295.00 |
0.0M |
| 2023-06-13 |
11,345.00 |
11,345.00 |
11,345.00 |
11,345.00 |
0.0M |
| 2023-06-12 |
11,400.00 |
11,400.00 |
11,400.00 |
11,400.00 |
0.0M |
| 2023-06-09 |
11,415.00 |
11,465.00 |
11,365.00 |
11,405.00 |
0.0M |
| 2023-06-07 |
11,475.00 |
11,475.00 |
11,475.00 |
11,475.00 |
0.0M |
| 2023-06-05 |
11,585.00 |
11,590.00 |
11,500.00 |
11,590.00 |
0.0M |
| 2023-06-02 |
11,790.00 |
11,790.00 |
11,790.00 |
11,790.00 |
0.0M |
| 2023-05-30 |
11,700.00 |
11,735.00 |
11,700.00 |
11,735.00 |
0.0M |
| 2023-05-26 |
11,930.00 |
11,930.00 |
11,800.00 |
11,800.00 |
0.0M |
| 2023-05-25 |
11,725.00 |
11,830.00 |
11,690.00 |
11,830.00 |
0.0M |
| 2023-05-24 |
11,645.00 |
11,725.00 |
11,640.00 |
11,725.00 |
0.0M |
| 2023-05-23 |
11,595.00 |
11,595.00 |
11,595.00 |
11,595.00 |
0.0M |
| 2023-05-22 |
11,605.00 |
11,605.00 |
11,605.00 |
11,605.00 |
0.0M |
| 2023-05-19 |
11,555.00 |
11,555.00 |
11,535.00 |
11,535.00 |
0.0M |
| 2023-05-16 |
11,615.00 |
11,615.00 |
11,615.00 |
11,615.00 |
0.0M |
| 2023-05-15 |
11,615.00 |
11,615.00 |
11,615.00 |
11,615.00 |
0.0M |
| 2023-05-12 |
11,560.00 |
11,680.00 |
11,560.00 |
11,600.00 |
0.0M |
| 2023-05-11 |
11,560.00 |
11,560.00 |
11,560.00 |
11,560.00 |
0.0M |
| 2023-05-10 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.0M |
| 2023-05-09 |
11,535.00 |
11,535.00 |
11,535.00 |
11,535.00 |
0.0M |
| 2023-05-08 |
11,655.00 |
11,655.00 |
11,535.00 |
11,535.00 |
0.0M |
| 2023-05-03 |
11,655.00 |
11,655.00 |
11,655.00 |
11,655.00 |
0.0M |
| 2023-04-28 |
11,350.00 |
11,600.00 |
11,350.00 |
11,580.00 |
0.0M |
| 2023-04-25 |
11,615.00 |
11,720.00 |
11,615.00 |
11,720.00 |
0.0M |
| 2023-04-24 |
11,480.00 |
11,490.00 |
11,480.00 |
11,490.00 |
0.0M |
| 2023-04-21 |
11,510.00 |
11,550.00 |
11,445.00 |
11,550.00 |
0.0M |
| 2023-04-20 |
11,360.00 |
11,360.00 |
11,360.00 |
11,360.00 |
0.0M |
| 2023-04-17 |
11,315.00 |
11,315.00 |
11,315.00 |
11,315.00 |
0.0M |
| 2023-04-14 |
11,315.00 |
11,315.00 |
11,315.00 |
11,315.00 |
0.0M |
| 2023-04-11 |
11,355.00 |
11,355.00 |
11,350.00 |
11,350.00 |
0.0M |
| 2023-04-07 |
11,415.00 |
11,415.00 |
11,410.00 |
11,410.00 |
0.0M |
| 2023-04-06 |
11,415.00 |
11,440.00 |
11,415.00 |
11,415.00 |
0.0M |
| 2023-04-05 |
11,340.00 |
11,400.00 |
11,335.00 |
11,350.00 |
0.0M |
| 2023-04-04 |
11,430.00 |
11,430.00 |
11,425.00 |
11,430.00 |
0.0M |
| 2023-04-03 |
11,370.00 |
11,370.00 |
11,370.00 |
11,370.00 |
0.0M |
| 2023-03-31 |
11,425.00 |
11,425.00 |
11,315.00 |
11,315.00 |
0.0M |
| 2023-03-30 |
11,455.00 |
11,455.00 |
11,435.00 |
11,435.00 |
0.0M |
| 2023-03-29 |
11,545.00 |
11,575.00 |
11,545.00 |
11,575.00 |
0.0M |
| 2023-03-28 |
11,600.00 |
11,600.00 |
11,600.00 |
11,600.00 |
0.0M |
| 2023-03-27 |
11,610.00 |
11,610.00 |
11,590.00 |
11,590.00 |
0.0M |
| 2023-03-24 |
11,670.00 |
11,670.00 |
11,595.00 |
11,595.00 |
0.0M |
| 2023-03-23 |
11,645.00 |
11,645.00 |
11,575.00 |
11,575.00 |
0.0M |
| 2023-03-22 |
11,785.00 |
11,785.00 |
11,700.00 |
11,700.00 |
0.0M |
| 2023-03-21 |
11,895.00 |
11,895.00 |
11,875.00 |
11,875.00 |
0.0M |
| 2023-03-20 |
11,925.00 |
11,925.00 |
11,925.00 |
11,925.00 |
0.0M |
| 2023-03-17 |
11,845.00 |
12,035.00 |
11,785.00 |
11,815.00 |
0.0M |
| 2023-03-16 |
11,975.00 |
12,105.00 |
11,975.00 |
12,080.00 |
0.0M |
| 2023-03-15 |
11,870.00 |
11,875.00 |
11,790.00 |
11,790.00 |
0.0M |
| 2023-03-14 |
11,730.00 |
11,975.00 |
11,730.00 |
11,975.00 |
0.0M |
| 2023-03-13 |
11,775.00 |
11,800.00 |
11,650.00 |
11,650.00 |
0.0M |
| 2023-03-10 |
11,760.00 |
11,760.00 |
11,760.00 |
11,760.00 |
0.0M |
| 2023-03-08 |
11,550.00 |
11,550.00 |
11,510.00 |
11,550.00 |
0.0M |
| 2023-03-07 |
11,320.00 |
11,320.00 |
11,245.00 |
11,250.00 |
0.0M |
| 2023-03-06 |
11,345.00 |
11,345.00 |
11,260.00 |
11,260.00 |
0.0M |
| 2023-03-03 |
11,470.00 |
11,470.00 |
11,375.00 |
11,375.00 |
0.0M |
| 2023-03-02 |
11,400.00 |
11,555.00 |
11,400.00 |
11,550.00 |
0.0M |
| 2023-02-28 |
11,690.00 |
11,700.00 |
11,680.00 |
11,680.00 |
0.0M |
| 2023-02-27 |
11,620.00 |
11,700.00 |
11,620.00 |
11,700.00 |
0.0M |
| 2023-02-24 |
11,490.00 |
11,575.00 |
11,370.00 |
11,545.00 |
0.0M |
| 2023-02-23 |
11,445.00 |
11,445.00 |
11,350.00 |
11,380.00 |
0.0M |
| 2023-02-22 |
11,315.00 |
11,405.00 |
11,315.00 |
11,405.00 |
0.0M |
| 2023-02-21 |
11,155.00 |
11,330.00 |
11,155.00 |
11,315.00 |
0.0M |
| 2023-02-20 |
11,160.00 |
11,275.00 |
11,140.00 |
11,140.00 |
0.0M |
| 2023-02-17 |
11,300.00 |
11,300.00 |
11,120.00 |
11,290.00 |
0.0M |
| 2023-02-16 |
11,100.00 |
11,100.00 |
11,080.00 |
11,095.00 |
0.0M |
| 2023-02-15 |
11,090.00 |
11,280.00 |
11,090.00 |
11,280.00 |
0.0M |
| 2023-02-14 |
11,025.00 |
11,130.00 |
11,025.00 |
11,040.00 |
0.0M |
| 2023-02-13 |
11,255.00 |
11,255.00 |
11,195.00 |
11,220.00 |
0.0M |
| 2023-02-10 |
11,140.00 |
11,140.00 |
11,080.00 |
11,080.00 |
0.0M |
| 2023-02-09 |
11,070.00 |
11,070.00 |
11,000.00 |
11,015.00 |
0.0M |
| 2023-02-08 |
10,870.00 |
11,090.00 |
10,870.00 |
11,090.00 |
0.0M |
| 2023-02-07 |
10,995.00 |
10,995.00 |
10,950.00 |
10,950.00 |
0.0M |
| 2023-02-06 |
10,900.00 |
11,020.00 |
10,895.00 |
10,990.00 |
0.0M |
| 2023-02-03 |
10,825.00 |
10,825.00 |
10,770.00 |
10,815.00 |
0.0M |
| 2023-02-02 |
10,660.00 |
10,700.00 |
10,520.00 |
10,675.00 |
0.0M |
| 2023-02-01 |
10,865.00 |
10,890.00 |
10,850.00 |
10,850.00 |
0.0M |
| 2023-01-31 |
10,720.00 |
10,925.00 |
10,720.00 |
10,865.00 |
0.0M |
| 2023-01-30 |
10,575.00 |
10,660.00 |
10,575.00 |
10,660.00 |
0.0M |
| 2023-01-27 |
10,615.00 |
10,615.00 |
10,470.00 |
10,560.00 |
0.0M |
| 2023-01-26 |
10,690.00 |
10,690.00 |
10,525.00 |
10,635.00 |
0.0M |
| 2023-01-25 |
10,755.00 |
10,755.00 |
10,685.00 |
10,685.00 |
0.0M |
| 2023-01-20 |
10,935.00 |
10,935.00 |
10,820.00 |
10,820.00 |
0.0M |
| 2023-01-19 |
10,895.00 |
10,930.00 |
10,895.00 |
10,930.00 |
0.0M |
| 2023-01-18 |
10,905.00 |
10,910.00 |
10,905.00 |
10,910.00 |
0.0M |
| 2023-01-17 |
10,875.00 |
10,925.00 |
10,790.00 |
10,920.00 |
0.0M |
| 2023-01-16 |
11,195.00 |
11,195.00 |
10,760.00 |
10,765.00 |
0.0M |
| 2023-01-13 |
10,930.00 |
10,935.00 |
10,840.00 |
10,840.00 |
0.0M |
| 2023-01-12 |
10,880.00 |
11,015.00 |
10,880.00 |
11,015.00 |
0.0M |
| 2023-01-11 |
10,930.00 |
11,010.00 |
10,890.00 |
10,895.00 |
0.0M |
| 2023-01-10 |
10,970.00 |
10,985.00 |
10,950.00 |
10,955.00 |
0.0M |
| 2023-01-09 |
11,020.00 |
11,045.00 |
10,915.00 |
10,975.00 |
0.0M |
| 2023-01-06 |
11,165.00 |
11,280.00 |
11,165.00 |
11,165.00 |
0.0M |
| 2023-01-05 |
11,240.00 |
11,305.00 |
11,200.00 |
11,200.00 |
0.0M |
| 2023-01-04 |
11,515.00 |
11,515.00 |
11,410.00 |
11,410.00 |
0.0M |
| 2023-01-03 |
11,590.00 |
11,590.00 |
11,390.00 |
11,390.00 |
0.0M |
| 2023-01-02 |
11,590.00 |
11,590.00 |
11,460.00 |
11,560.00 |
0.0M |