| 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 |
78.00 |
82.00 |
77.00 |
77.00 |
15.6M |
| 2022-12-29 |
78.00 |
79.00 |
77.00 |
78.00 |
5.7M |
| 2022-12-28 |
79.00 |
79.00 |
77.00 |
77.00 |
6.6M |
| 2022-12-27 |
79.00 |
81.00 |
77.00 |
79.00 |
6.2M |
| 2022-12-26 |
81.00 |
81.00 |
79.00 |
80.00 |
3.7M |
| 2022-12-23 |
81.00 |
83.00 |
80.00 |
80.00 |
4.7M |
| 2022-12-22 |
83.00 |
84.00 |
81.00 |
81.00 |
5.6M |
| 2022-12-21 |
79.00 |
85.00 |
79.00 |
83.00 |
14.3M |
| 2022-12-20 |
80.00 |
82.00 |
79.00 |
79.00 |
4.9M |
| 2022-12-19 |
82.00 |
84.00 |
79.00 |
80.00 |
4.9M |
| 2022-12-16 |
86.00 |
87.00 |
81.00 |
82.00 |
7.6M |
| 2022-12-15 |
83.00 |
88.00 |
81.00 |
86.00 |
43.7M |
| 2022-12-14 |
79.00 |
84.00 |
77.00 |
80.00 |
10.1M |
| 2022-12-13 |
81.00 |
81.00 |
78.00 |
79.00 |
3.3M |
| 2022-12-12 |
79.00 |
81.00 |
78.00 |
79.00 |
5.2M |
| 2022-12-09 |
77.00 |
80.00 |
76.00 |
79.00 |
6.8M |
| 2022-12-08 |
77.00 |
79.00 |
77.00 |
77.00 |
8.1M |
| 2022-12-07 |
77.00 |
79.00 |
74.00 |
77.00 |
7.2M |
| 2022-12-06 |
78.00 |
80.00 |
73.00 |
77.00 |
24.1M |
| 2022-12-05 |
77.00 |
80.00 |
76.00 |
78.00 |
5.6M |
| 2022-12-02 |
79.00 |
81.00 |
76.00 |
76.00 |
5.6M |
| 2022-12-01 |
81.00 |
83.00 |
78.00 |
79.00 |
10.8M |
| 2022-11-30 |
82.00 |
84.00 |
80.00 |
81.00 |
8.4M |
| 2022-11-29 |
83.00 |
84.00 |
80.00 |
82.00 |
8.0M |
| 2022-11-28 |
85.00 |
89.00 |
82.00 |
83.00 |
30.2M |
| 2022-11-25 |
84.00 |
86.00 |
83.00 |
84.00 |
4.6M |
| 2022-11-24 |
86.00 |
87.00 |
83.00 |
83.00 |
6.2M |
| 2022-11-23 |
83.00 |
89.00 |
82.00 |
86.00 |
39.1M |
| 2022-11-22 |
82.00 |
85.00 |
81.00 |
82.00 |
10.3M |
| 2022-11-21 |
85.00 |
86.00 |
82.00 |
82.00 |
6.0M |
| 2022-11-18 |
82.00 |
87.00 |
82.00 |
85.00 |
24.5M |
| 2022-11-17 |
80.00 |
85.00 |
79.00 |
82.00 |
14.2M |
| 2022-11-16 |
83.00 |
84.00 |
79.00 |
80.00 |
17.0M |
| 2022-11-15 |
87.00 |
87.00 |
83.00 |
83.00 |
15.8M |
| 2022-11-14 |
88.00 |
89.00 |
86.00 |
87.00 |
13.8M |
| 2022-11-11 |
90.00 |
92.00 |
88.00 |
88.00 |
11.7M |
| 2022-11-10 |
91.00 |
92.00 |
89.00 |
90.00 |
11.1M |
| 2022-11-09 |
94.00 |
94.00 |
90.00 |
91.00 |
14.4M |
| 2022-11-08 |
92.00 |
97.00 |
90.00 |
93.00 |
37.9M |
| 2022-11-07 |
92.00 |
94.00 |
91.00 |
92.00 |
4.2M |
| 2022-11-04 |
96.00 |
96.00 |
92.00 |
92.00 |
11.7M |
| 2022-11-03 |
91.00 |
96.00 |
90.00 |
95.00 |
12.9M |
| 2022-11-02 |
93.00 |
95.00 |
90.00 |
90.00 |
11.2M |
| 2022-11-01 |
94.00 |
98.00 |
92.00 |
93.00 |
25.9M |
| 2022-10-31 |
100.00 |
100.00 |
93.00 |
95.00 |
20.0M |
| 2022-10-28 |
100.00 |
102.00 |
97.00 |
98.00 |
28.1M |
| 2022-10-27 |
100.00 |
104.00 |
96.00 |
100.00 |
47.2M |
| 2022-10-26 |
97.00 |
109.00 |
95.00 |
99.00 |
159.6M |
| 2022-10-25 |
90.00 |
96.00 |
90.00 |
95.00 |
37.2M |
| 2022-10-24 |
90.00 |
93.00 |
88.00 |
90.00 |
9.5M |
| 2022-10-21 |
92.00 |
92.00 |
89.00 |
90.00 |
10.5M |
| 2022-10-20 |
94.00 |
96.00 |
90.00 |
92.00 |
13.3M |
| 2022-10-19 |
97.00 |
100.00 |
94.00 |
94.00 |
17.0M |
| 2022-10-18 |
91.00 |
99.00 |
91.00 |
96.00 |
20.6M |
| 2022-10-17 |
93.00 |
94.00 |
88.00 |
91.00 |
9.9M |
| 2022-10-14 |
95.00 |
99.00 |
92.00 |
93.00 |
9.6M |
| 2022-10-13 |
101.00 |
101.00 |
95.00 |
96.00 |
17.1M |
| 2022-10-12 |
104.00 |
106.00 |
98.00 |
99.00 |
25.1M |
| 2022-10-11 |
100.00 |
106.00 |
100.00 |
103.00 |
21.9M |
| 2022-10-10 |
102.00 |
104.00 |
99.00 |
100.00 |
11.8M |
| 2022-10-07 |
105.00 |
110.00 |
102.00 |
102.00 |
35.5M |
| 2022-10-06 |
101.00 |
111.00 |
99.00 |
103.00 |
81.1M |
| 2022-10-05 |
99.00 |
102.00 |
98.00 |
101.00 |
47.5M |
| 2022-10-04 |
90.00 |
97.00 |
89.00 |
97.00 |
54.9M |
| 2022-10-03 |
85.00 |
97.00 |
83.00 |
90.00 |
85.2M |
| 2022-09-30 |
90.00 |
95.00 |
85.00 |
85.00 |
58.8M |
| 2022-09-29 |
97.00 |
98.00 |
91.00 |
91.00 |
38.5M |
| 2022-09-28 |
104.00 |
106.00 |
97.00 |
97.00 |
59.1M |
| 2022-09-27 |
106.00 |
111.00 |
103.00 |
104.00 |
41.3M |
| 2022-09-26 |
110.00 |
110.00 |
104.00 |
105.00 |
21.1M |
| 2022-09-23 |
106.00 |
116.00 |
104.00 |
109.00 |
63.4M |
| 2022-09-22 |
109.00 |
110.00 |
104.00 |
106.00 |
16.1M |
| 2022-09-21 |
110.00 |
122.00 |
107.00 |
109.00 |
56.3M |
| 2022-09-20 |
115.00 |
115.00 |
107.00 |
109.00 |
44.6M |
| 2022-09-19 |
124.00 |
127.00 |
115.00 |
115.00 |
75.3M |
| 2022-09-16 |
133.00 |
134.00 |
123.00 |
123.00 |
89.6M |
| 2022-09-15 |
123.00 |
137.00 |
121.00 |
132.00 |
228.7M |
| 2022-09-14 |
123.00 |
127.00 |
120.00 |
121.00 |
32.3M |
| 2022-09-13 |
123.00 |
129.00 |
120.00 |
123.00 |
44.2M |
| 2022-09-12 |
131.00 |
132.00 |
123.00 |
123.00 |
66.2M |
| 2022-09-09 |
126.00 |
133.00 |
123.00 |
130.00 |
81.9M |
| 2022-09-08 |
128.00 |
132.00 |
122.00 |
125.00 |
57.7M |
| 2022-09-07 |
138.00 |
140.00 |
129.00 |
129.00 |
76.3M |
| 2022-09-06 |
149.00 |
165.00 |
138.00 |
138.00 |
249.1M |
| 2022-09-05 |
131.00 |
148.00 |
128.00 |
148.00 |
149.9M |
| 2022-09-02 |
133.00 |
135.00 |
129.00 |
129.00 |
47.8M |
| 2022-09-01 |
129.00 |
139.00 |
127.00 |
130.00 |
113.1M |
| 2022-08-31 |
124.00 |
131.00 |
116.00 |
128.00 |
98.0M |
| 2022-08-30 |
130.00 |
139.00 |
120.00 |
124.00 |
118.7M |
| 2022-08-29 |
119.00 |
136.00 |
119.00 |
128.00 |
78.7M |
| 2022-08-26 |
137.00 |
137.00 |
127.00 |
127.00 |
63.9M |
| 2022-08-25 |
140.00 |
147.00 |
135.00 |
136.00 |
129.6M |
| 2022-08-24 |
126.00 |
154.00 |
125.00 |
140.00 |
382.5M |
| 2022-08-23 |
117.00 |
126.00 |
109.00 |
126.00 |
168.7M |
| 2022-08-22 |
101.00 |
118.00 |
100.00 |
117.00 |
232.0M |
| 2022-08-19 |
99.00 |
102.00 |
93.00 |
100.00 |
77.2M |
| 2022-08-18 |
106.00 |
107.00 |
99.00 |
99.00 |
58.6M |
| 2022-08-16 |
99.00 |
112.00 |
99.00 |
106.00 |
134.5M |
| 2022-08-15 |
89.00 |
102.00 |
89.00 |
99.00 |
113.8M |
| 2022-08-12 |
89.00 |
100.00 |
89.00 |
95.00 |
126.2M |
| 2022-08-11 |
83.00 |
95.00 |
79.00 |
95.00 |
92.4M |
| 2022-08-10 |
81.00 |
85.00 |
77.00 |
83.00 |
8.9M |
| 2022-08-09 |
84.00 |
85.00 |
80.00 |
81.00 |
7.9M |
| 2022-08-08 |
84.00 |
96.00 |
80.00 |
84.00 |
37.0M |
| 2022-08-05 |
82.63 |
88.92 |
80.27 |
84.20 |
25.1M |
| 2022-08-04 |
87.35 |
90.50 |
81.05 |
81.84 |
16.7M |
| 2022-08-03 |
86.56 |
93.64 |
85.77 |
86.56 |
17.3M |
| 2022-08-02 |
91.28 |
104.66 |
83.41 |
89.71 |
176.0M |
| 2022-08-01 |
77.91 |
91.28 |
77.91 |
88.92 |
69.7M |
| 2022-07-29 |
88.92 |
88.92 |
83.41 |
83.41 |
3.5M |
| 2022-07-28 |
90.50 |
96.00 |
88.92 |
88.92 |
16.5M |
| 2022-07-27 |
92.86 |
103.87 |
89.71 |
95.22 |
89.5M |
| 2022-07-26 |
100.73 |
102.30 |
96.00 |
96.00 |
61.4M |
| 2022-07-25 |
77.12 |
104.66 |
77.12 |
103.09 |
179.5M |
| 2022-07-22 |
64.53 |
84.20 |
64.53 |
77.91 |
120.5M |
| 2022-07-21 |
69.25 |
73.18 |
62.95 |
63.74 |
69.7M |
| 2022-07-20 |
49.58 |
66.89 |
49.58 |
66.89 |
172.1M |
| 2022-07-19 |
48.79 |
50.36 |
47.22 |
49.58 |
9.3M |
| 2022-07-18 |
45.64 |
49.58 |
45.64 |
47.22 |
8.9M |
| 2022-07-15 |
46.43 |
47.22 |
45.64 |
45.64 |
4.9M |
| 2022-07-14 |
46.43 |
47.22 |
46.43 |
46.43 |
2.4M |
| 2022-07-13 |
48.79 |
50.36 |
46.43 |
46.43 |
9.2M |
| 2022-07-12 |
46.43 |
48.79 |
44.85 |
48.00 |
24.8M |
| 2022-07-11 |
48.00 |
51.15 |
44.85 |
46.43 |
16.9M |
| 2022-07-08 |
42.49 |
52.72 |
42.49 |
47.22 |
118.0M |
| 2022-07-07 |
42.49 |
43.28 |
41.71 |
42.49 |
3.2M |
| 2022-07-06 |
43.28 |
44.07 |
41.71 |
42.49 |
2.6M |
| 2022-07-05 |
44.07 |
44.07 |
42.49 |
43.28 |
1.2M |
| 2022-07-04 |
43.28 |
44.07 |
41.71 |
44.07 |
4.6M |
| 2022-07-01 |
44.07 |
44.85 |
43.28 |
43.28 |
2.7M |
| 2022-06-30 |
44.85 |
45.64 |
44.07 |
44.07 |
2.2M |
| 2022-06-29 |
44.85 |
45.64 |
44.07 |
44.85 |
2.2M |
| 2022-06-28 |
44.07 |
45.64 |
44.07 |
44.85 |
2.5M |
| 2022-06-27 |
44.85 |
44.85 |
44.07 |
44.07 |
2.9M |
| 2022-06-24 |
44.07 |
44.85 |
44.07 |
44.85 |
4.9M |
| 2022-06-23 |
44.85 |
45.64 |
43.28 |
44.07 |
8.5M |
| 2022-06-22 |
44.85 |
51.15 |
43.28 |
44.85 |
124.4M |
| 2022-06-21 |
44.85 |
46.43 |
44.07 |
45.64 |
6.5M |
| 2022-06-20 |
45.64 |
46.43 |
44.85 |
44.85 |
1.3M |
| 2022-06-17 |
45.64 |
47.22 |
44.85 |
45.64 |
4.2M |
| 2022-06-16 |
48.00 |
48.00 |
44.85 |
45.64 |
12.7M |
| 2022-06-15 |
47.22 |
48.00 |
46.43 |
47.22 |
3.3M |
| 2022-06-14 |
47.22 |
50.36 |
45.64 |
47.22 |
18.4M |
| 2022-06-13 |
48.00 |
48.00 |
45.64 |
46.43 |
7.9M |
| 2022-06-10 |
47.22 |
55.08 |
47.22 |
48.00 |
109.4M |
| 2022-06-09 |
48.00 |
48.79 |
47.22 |
48.00 |
1.6M |
| 2022-06-08 |
48.00 |
48.79 |
47.22 |
48.00 |
3.8M |
| 2022-06-07 |
48.00 |
50.36 |
47.22 |
48.00 |
6.8M |
| 2022-06-06 |
48.79 |
49.58 |
47.22 |
48.00 |
6.6M |
| 2022-06-03 |
49.58 |
49.58 |
48.79 |
48.79 |
1.4M |
| 2022-06-02 |
48.79 |
49.58 |
48.00 |
49.58 |
4.1M |
| 2022-05-31 |
48.79 |
49.58 |
48.00 |
48.79 |
3.1M |
| 2022-05-30 |
49.58 |
50.36 |
48.79 |
48.79 |
2.6M |
| 2022-05-27 |
48.79 |
50.36 |
48.79 |
49.58 |
6.3M |
| 2022-05-25 |
49.58 |
50.36 |
48.00 |
48.79 |
7.8M |
| 2022-05-24 |
49.58 |
50.36 |
48.00 |
48.79 |
16.5M |
| 2022-05-23 |
48.79 |
57.45 |
48.00 |
48.79 |
161.9M |
| 2022-05-20 |
48.79 |
48.79 |
48.00 |
48.00 |
0.7M |
| 2022-05-19 |
48.00 |
48.79 |
48.00 |
48.79 |
1.2M |
| 2022-05-18 |
49.58 |
49.58 |
48.00 |
48.00 |
2.9M |
| 2022-05-17 |
49.58 |
51.94 |
48.79 |
49.58 |
7.3M |
| 2022-05-13 |
50.36 |
51.94 |
48.79 |
49.58 |
5.6M |
| 2022-05-12 |
51.15 |
52.72 |
50.36 |
50.36 |
1.9M |
| 2022-05-11 |
51.94 |
54.30 |
50.36 |
51.94 |
8.2M |
| 2022-05-10 |
52.72 |
52.72 |
50.36 |
51.94 |
3.2M |
| 2022-05-09 |
50.36 |
57.45 |
48.79 |
51.94 |
49.7M |
| 2022-04-28 |
49.58 |
51.15 |
49.58 |
50.36 |
4.2M |
| 2022-04-27 |
49.58 |
51.15 |
48.79 |
49.58 |
4.6M |
| 2022-04-26 |
48.79 |
52.72 |
48.79 |
49.58 |
10.1M |
| 2022-04-25 |
50.36 |
51.15 |
48.79 |
49.58 |
5.1M |
| 2022-04-22 |
49.58 |
55.87 |
48.00 |
50.36 |
53.5M |
| 2022-04-21 |
49.58 |
54.30 |
48.00 |
49.58 |
39.9M |
| 2022-04-20 |
50.36 |
51.94 |
49.58 |
49.58 |
4.4M |
| 2022-04-19 |
50.36 |
51.94 |
48.79 |
50.36 |
12.1M |
| 2022-04-18 |
51.94 |
51.94 |
49.58 |
50.36 |
4.4M |
| 2022-04-14 |
51.94 |
52.72 |
50.36 |
51.94 |
4.6M |
| 2022-04-13 |
51.94 |
52.72 |
50.36 |
51.94 |
2.8M |
| 2022-04-12 |
51.15 |
52.72 |
51.15 |
51.15 |
3.7M |
| 2022-04-11 |
52.72 |
52.72 |
51.15 |
51.15 |
5.5M |
| 2022-04-08 |
51.15 |
52.72 |
51.15 |
51.94 |
4.3M |
| 2022-04-07 |
51.94 |
51.94 |
51.15 |
51.15 |
1.7M |
| 2022-04-06 |
51.94 |
52.72 |
51.15 |
51.94 |
4.1M |
| 2022-04-05 |
51.94 |
52.72 |
51.15 |
51.94 |
1.7M |
| 2022-04-04 |
53.51 |
53.51 |
51.15 |
51.94 |
4.0M |
| 2022-04-01 |
53.51 |
56.66 |
52.72 |
53.51 |
21.9M |
| 2022-03-31 |
53.51 |
54.30 |
52.72 |
53.51 |
3.2M |
| 2022-03-30 |
55.08 |
55.08 |
53.51 |
54.30 |
0.3M |
| 2022-03-29 |
54.30 |
55.08 |
53.51 |
53.51 |
2.1M |
| 2022-03-28 |
55.08 |
55.08 |
53.51 |
54.30 |
2.4M |
| 2022-03-25 |
54.30 |
55.87 |
54.30 |
55.08 |
5.9M |
| 2022-03-24 |
54.30 |
56.66 |
53.51 |
55.08 |
4.3M |
| 2022-03-23 |
55.08 |
55.87 |
53.51 |
54.30 |
0.4M |
| 2022-03-22 |
54.30 |
55.87 |
53.51 |
55.08 |
4.2M |
| 2022-03-21 |
55.87 |
56.66 |
54.30 |
54.30 |
1.0M |
| 2022-03-18 |
55.08 |
57.45 |
55.08 |
55.87 |
4.3M |
| 2022-03-17 |
55.08 |
55.87 |
55.08 |
55.08 |
0.3M |
| 2022-03-16 |
55.08 |
56.66 |
54.30 |
55.08 |
0.9M |
| 2022-03-15 |
57.45 |
57.45 |
55.08 |
55.08 |
1.8M |
| 2022-03-14 |
54.30 |
58.23 |
54.30 |
57.45 |
19.9M |
| 2022-03-11 |
54.30 |
55.08 |
51.94 |
54.30 |
11.6M |
| 2022-03-10 |
55.08 |
57.45 |
53.51 |
54.30 |
5.8M |
| 2022-03-09 |
52.72 |
55.08 |
51.94 |
54.30 |
5.1M |
| 2022-03-08 |
51.94 |
52.72 |
51.15 |
51.94 |
2.0M |
| 2022-03-07 |
51.94 |
52.72 |
50.36 |
51.94 |
4.2M |
| 2022-03-04 |
52.72 |
52.72 |
50.36 |
51.94 |
1.9M |
| 2022-03-02 |
52.72 |
52.72 |
51.15 |
52.72 |
0.4M |
| 2022-03-01 |
51.94 |
53.51 |
49.58 |
52.72 |
3.8M |
| 2022-02-25 |
51.15 |
53.51 |
51.15 |
51.94 |
5.2M |
| 2022-02-24 |
53.51 |
53.51 |
50.36 |
51.15 |
4.4M |
| 2022-02-23 |
52.72 |
53.51 |
52.72 |
53.51 |
0.1M |
| 2022-02-22 |
53.51 |
54.30 |
51.94 |
52.72 |
1.4M |
| 2022-02-21 |
52.72 |
53.51 |
52.72 |
53.51 |
0.6M |
| 2022-02-18 |
53.51 |
54.30 |
52.72 |
53.51 |
0.4M |
| 2022-02-17 |
53.51 |
54.30 |
52.72 |
54.30 |
0.4M |
| 2022-02-16 |
53.51 |
54.30 |
52.72 |
53.51 |
1.6M |
| 2022-02-15 |
52.72 |
54.30 |
52.72 |
53.51 |
1.0M |
| 2022-02-14 |
54.30 |
54.30 |
52.72 |
52.72 |
3.4M |
| 2022-02-11 |
53.51 |
55.08 |
53.51 |
54.30 |
1.6M |
| 2022-02-10 |
54.30 |
55.08 |
53.51 |
53.51 |
3.3M |
| 2022-02-09 |
53.51 |
55.08 |
53.51 |
54.30 |
1.7M |
| 2022-02-08 |
55.08 |
55.87 |
53.51 |
54.30 |
3.1M |
| 2022-02-07 |
55.08 |
55.87 |
52.72 |
55.08 |
15.0M |
| 2022-02-04 |
54.30 |
56.66 |
52.72 |
54.30 |
14.8M |
| 2022-02-03 |
53.51 |
55.08 |
52.72 |
54.30 |
4.3M |
| 2022-02-02 |
53.51 |
55.08 |
52.72 |
53.51 |
2.3M |
| 2022-01-31 |
54.30 |
54.30 |
53.51 |
53.51 |
2.8M |
| 2022-01-28 |
54.30 |
55.08 |
52.72 |
53.51 |
2.6M |
| 2022-01-27 |
53.51 |
55.87 |
51.94 |
54.30 |
24.6M |
| 2022-01-26 |
52.72 |
53.51 |
51.94 |
52.72 |
5.4M |
| 2022-01-25 |
54.30 |
55.08 |
51.94 |
51.94 |
7.0M |
| 2022-01-24 |
55.08 |
55.87 |
54.30 |
54.30 |
3.3M |
| 2022-01-21 |
55.08 |
56.66 |
54.30 |
55.08 |
9.5M |
| 2022-01-20 |
54.30 |
56.66 |
54.30 |
55.08 |
9.0M |
| 2022-01-19 |
55.08 |
56.66 |
54.30 |
54.30 |
7.0M |
| 2022-01-18 |
55.08 |
58.23 |
53.51 |
55.08 |
35.7M |
| 2022-01-17 |
56.66 |
57.45 |
55.08 |
55.08 |
6.9M |
| 2022-01-14 |
53.51 |
57.45 |
53.51 |
56.66 |
20.7M |
| 2022-01-13 |
54.30 |
55.87 |
52.72 |
54.30 |
11.2M |
| 2022-01-12 |
55.08 |
55.08 |
52.72 |
54.30 |
3.7M |
| 2022-01-11 |
56.66 |
57.45 |
53.51 |
54.30 |
7.0M |
| 2022-01-10 |
57.45 |
58.23 |
56.66 |
56.66 |
2.2M |
| 2022-01-07 |
58.23 |
58.23 |
56.66 |
57.45 |
4.7M |
| 2022-01-06 |
58.23 |
59.02 |
57.45 |
58.23 |
3.2M |
| 2022-01-05 |
58.23 |
59.02 |
57.45 |
58.23 |
6.0M |
| 2022-01-04 |
58.23 |
59.02 |
57.45 |
58.23 |
4.0M |
| 2022-01-03 |
58.23 |
59.02 |
56.66 |
58.23 |
4.0M |