| 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 |
2,748.00 |
2,748.00 |
2,748.00 |
2,748.00 |
0.0M |
| 2021-12-30 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2021-12-29 |
2,750.10 |
2,750.10 |
2,750.10 |
2,750.10 |
0.0M |
| 2021-12-28 |
2,737.00 |
2,737.00 |
2,737.00 |
2,737.00 |
0.0M |
| 2021-12-27 |
2,680.00 |
2,719.20 |
2,680.00 |
2,716.06 |
0.0M |
| 2021-12-21 |
2,637.51 |
2,688.30 |
2,637.51 |
2,686.01 |
0.0M |
| 2021-12-20 |
2,634.00 |
2,634.00 |
2,634.00 |
2,634.00 |
0.0M |
| 2021-12-16 |
2,625.00 |
2,627.32 |
2,622.92 |
2,622.92 |
0.0M |
| 2021-12-15 |
2,610.00 |
2,610.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2021-12-14 |
2,605.00 |
2,688.30 |
2,605.00 |
2,657.39 |
0.0M |
| 2021-12-10 |
2,595.60 |
2,595.60 |
2,595.00 |
2,595.00 |
0.0M |
| 2021-12-08 |
2,572.00 |
2,572.00 |
2,572.00 |
2,572.00 |
0.0M |
| 2021-12-07 |
2,575.00 |
2,575.00 |
2,570.00 |
2,570.00 |
0.0M |
| 2021-12-06 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.0M |
| 2021-12-03 |
2,554.40 |
2,554.40 |
2,554.40 |
2,554.40 |
0.0M |
| 2021-12-02 |
2,500.00 |
2,501.75 |
2,480.00 |
2,501.75 |
0.0M |
| 2021-11-30 |
2,520.00 |
2,562.49 |
2,508.25 |
2,508.25 |
0.0M |
| 2021-11-29 |
2,592.00 |
2,595.60 |
2,592.00 |
2,595.60 |
0.0M |
| 2021-11-26 |
2,528.00 |
2,533.80 |
2,507.70 |
2,533.80 |
0.0M |
| 2021-11-24 |
2,513.20 |
2,525.77 |
2,513.20 |
2,525.77 |
0.0M |
| 2021-11-23 |
2,492.60 |
2,500.00 |
2,492.60 |
2,500.00 |
0.0M |
| 2021-11-22 |
2,442.60 |
2,455.01 |
2,442.60 |
2,455.01 |
0.0M |
| 2021-11-19 |
2,418.23 |
2,418.23 |
2,408.00 |
2,408.00 |
0.0M |
| 2021-11-18 |
2,489.19 |
2,489.19 |
2,419.20 |
2,469.59 |
0.0M |
| 2021-11-17 |
2,464.00 |
2,464.00 |
2,440.00 |
2,440.00 |
0.0M |
| 2021-11-16 |
2,440.00 |
2,528.39 |
2,440.00 |
2,462.01 |
0.0M |
| 2021-11-11 |
2,514.59 |
2,534.39 |
2,514.59 |
2,514.59 |
0.0M |
| 2021-11-09 |
2,460.00 |
2,519.45 |
2,446.00 |
2,450.00 |
0.0M |
| 2021-11-08 |
2,564.70 |
2,564.70 |
2,519.45 |
2,519.45 |
0.0M |
| 2021-11-05 |
2,527.29 |
2,527.29 |
2,527.29 |
2,527.29 |
0.0M |
| 2021-11-04 |
2,580.00 |
2,580.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2021-11-03 |
2,507.31 |
2,538.25 |
2,487.26 |
2,487.26 |
0.0M |
| 2021-11-01 |
2,508.74 |
2,508.74 |
2,483.43 |
2,483.43 |
0.0M |
| 2021-10-29 |
2,479.22 |
2,479.22 |
2,479.22 |
2,479.22 |
0.0M |
| 2021-10-28 |
2,442.09 |
2,442.09 |
2,428.98 |
2,428.98 |
0.0M |
| 2021-10-27 |
2,424.21 |
2,429.94 |
2,420.39 |
2,429.94 |
0.0M |
| 2021-10-25 |
2,449.71 |
2,479.21 |
2,449.71 |
2,479.21 |
0.0M |
| 2021-10-22 |
2,488.20 |
2,488.20 |
2,430.89 |
2,430.89 |
0.0M |
| 2021-10-21 |
2,588.49 |
2,588.49 |
2,518.02 |
2,537.29 |
0.0M |
| 2021-10-20 |
2,702.17 |
2,768.06 |
2,702.17 |
2,768.06 |
0.0M |
| 2021-10-11 |
2,728.81 |
2,840.23 |
2,728.81 |
2,840.23 |
0.0M |
| 2021-10-06 |
2,791.30 |
2,791.30 |
2,791.30 |
2,791.30 |
0.0M |
| 2021-10-05 |
2,795.20 |
2,795.20 |
2,795.20 |
2,795.20 |
0.0M |
| 2021-10-04 |
2,703.11 |
2,703.11 |
2,703.11 |
2,703.11 |
0.0M |
| 2021-10-01 |
2,790.03 |
2,790.03 |
2,790.03 |
2,790.03 |
0.0M |
| 2021-09-24 |
2,652.49 |
2,677.51 |
2,650.73 |
2,677.51 |
0.0M |
| 2021-09-14 |
2,574.98 |
2,574.98 |
2,574.98 |
2,574.98 |
0.0M |
| 2021-09-13 |
2,630.56 |
2,630.56 |
2,630.56 |
2,630.56 |
0.0M |
| 2021-09-06 |
2,721.60 |
2,721.60 |
2,578.94 |
2,578.94 |
0.0M |
| 2021-09-03 |
2,642.32 |
2,674.45 |
2,642.32 |
2,674.45 |
0.0M |
| 2021-08-31 |
2,684.74 |
2,738.64 |
2,684.74 |
2,738.64 |
0.0M |
| 2021-08-26 |
2,676.76 |
2,676.76 |
2,676.76 |
2,676.76 |
0.0M |
| 2021-08-24 |
2,674.47 |
2,674.47 |
2,674.47 |
2,674.47 |
0.0M |
| 2021-08-23 |
2,722.70 |
2,722.70 |
2,722.70 |
2,722.70 |
0.0M |
| 2021-08-19 |
2,658.70 |
2,658.70 |
2,658.70 |
2,658.70 |
0.0M |
| 2021-08-18 |
2,699.29 |
2,699.29 |
2,677.80 |
2,677.80 |
0.0M |
| 2021-08-17 |
2,693.40 |
2,719.92 |
2,687.16 |
2,687.16 |
0.0M |
| 2021-08-16 |
2,693.40 |
2,693.40 |
2,693.40 |
2,693.40 |
0.0M |
| 2021-08-13 |
2,706.94 |
2,706.94 |
2,706.94 |
2,706.94 |
0.0M |
| 2021-08-12 |
2,722.87 |
2,722.87 |
2,722.87 |
2,722.87 |
0.0M |
| 2021-08-11 |
2,709.32 |
2,709.32 |
2,709.32 |
2,709.32 |
0.0M |
| 2021-08-06 |
2,731.77 |
2,756.60 |
2,731.77 |
2,756.60 |
0.0M |
| 2021-08-05 |
2,722.22 |
2,722.22 |
2,698.35 |
2,715.53 |
0.0M |
| 2021-08-04 |
2,703.11 |
2,722.22 |
2,703.11 |
2,722.22 |
0.0M |
| 2021-08-03 |
2,728.89 |
2,730.81 |
2,707.91 |
2,707.91 |
0.0M |
| 2021-07-27 |
2,732.07 |
2,732.07 |
2,728.90 |
2,728.90 |
0.0M |
| 2021-07-26 |
2,726.99 |
2,726.99 |
2,726.99 |
2,726.99 |
0.0M |
| 2021-07-23 |
2,696.43 |
2,710.76 |
2,693.56 |
2,710.76 |
0.0M |
| 2021-07-22 |
2,717.44 |
2,717.44 |
2,712.67 |
2,712.67 |
0.0M |
| 2021-07-21 |
2,715.53 |
2,715.53 |
2,712.68 |
2,712.68 |
0.0M |
| 2021-07-20 |
2,717.62 |
2,807.61 |
2,667.77 |
2,667.77 |
0.0M |
| 2021-07-19 |
2,626.70 |
2,641.03 |
2,621.93 |
2,641.03 |
0.0M |
| 2021-07-14 |
2,645.80 |
2,652.49 |
2,645.80 |
2,645.80 |
0.0M |
| 2021-07-13 |
2,691.56 |
2,691.56 |
2,647.26 |
2,685.63 |
0.0M |
| 2021-07-12 |
2,672.55 |
2,693.56 |
2,671.59 |
2,674.46 |
0.0M |
| 2021-07-09 |
2,688.79 |
2,710.78 |
2,688.07 |
2,691.22 |
0.0M |
| 2021-07-08 |
2,690.70 |
2,705.50 |
2,690.70 |
2,705.50 |
0.0M |
| 2021-07-07 |
2,635.48 |
2,684.00 |
2,635.48 |
2,660.13 |
0.0M |
| 2021-07-06 |
2,674.46 |
2,674.46 |
2,619.72 |
2,632.06 |
0.0M |
| 2021-07-05 |
2,769.97 |
2,769.98 |
2,769.96 |
2,769.98 |
0.0M |
| 2021-07-02 |
2,769.98 |
2,769.98 |
2,635.96 |
2,656.71 |
0.0M |
| 2021-07-01 |
2,812.96 |
2,812.96 |
2,798.63 |
2,798.63 |
0.0M |
| 2021-06-30 |
2,760.43 |
2,803.52 |
2,760.43 |
2,803.52 |
0.0M |
| 2021-06-29 |
2,792.79 |
2,792.79 |
2,792.79 |
2,792.79 |
0.0M |
| 2021-06-28 |
2,750.87 |
2,750.87 |
2,750.87 |
2,750.87 |
0.0M |
| 2021-06-25 |
2,753.74 |
2,753.74 |
2,753.74 |
2,753.74 |
0.0M |
| 2021-06-24 |
2,779.91 |
2,779.91 |
2,769.98 |
2,769.98 |
0.0M |
| 2021-06-23 |
2,786.76 |
2,808.21 |
2,786.76 |
2,800.54 |
0.0M |
| 2021-06-21 |
2,876.95 |
2,902.60 |
2,876.95 |
2,883.64 |
0.0M |
| 2021-06-18 |
2,846.39 |
2,846.39 |
2,831.87 |
2,831.87 |
0.0M |
| 2021-06-16 |
2,865.49 |
2,865.49 |
2,865.49 |
2,865.49 |
0.0M |
| 2021-06-15 |
2,851.17 |
2,874.09 |
2,851.17 |
2,874.09 |
0.0M |
| 2021-06-14 |
2,875.55 |
2,875.55 |
2,875.55 |
2,875.55 |
0.0M |
| 2021-06-11 |
2,846.39 |
2,888.42 |
2,846.39 |
2,884.60 |
0.0M |
| 2021-06-10 |
2,846.39 |
2,846.39 |
2,846.39 |
2,846.39 |
0.0M |
| 2021-06-09 |
2,841.61 |
2,847.34 |
2,836.84 |
2,846.39 |
0.0M |
| 2021-06-08 |
2,836.84 |
2,836.84 |
2,824.42 |
2,824.42 |
0.0M |
| 2021-06-07 |
2,807.46 |
2,807.46 |
2,807.46 |
2,807.46 |
0.0M |
| 2021-06-04 |
2,792.71 |
2,792.71 |
2,789.08 |
2,789.08 |
0.0M |
| 2021-06-03 |
2,779.53 |
2,779.53 |
2,779.53 |
2,779.53 |
0.0M |
| 2021-06-02 |
2,769.02 |
2,778.56 |
2,769.02 |
2,778.56 |
0.0M |
| 2021-06-01 |
2,727.06 |
2,748.42 |
2,714.23 |
2,748.42 |
0.0M |
| 2021-05-28 |
2,740.78 |
2,740.78 |
2,740.77 |
2,740.77 |
0.0M |
| 2021-05-27 |
2,741.32 |
2,752.31 |
2,739.61 |
2,740.77 |
0.0M |
| 2021-05-26 |
2,719.02 |
2,719.02 |
2,719.02 |
2,719.02 |
0.0M |
| 2021-05-25 |
2,741.32 |
2,741.32 |
2,714.58 |
2,722.22 |
0.0M |
| 2021-05-24 |
2,750.87 |
2,750.87 |
2,741.33 |
2,741.33 |
0.0M |
| 2021-05-21 |
2,744.19 |
2,763.29 |
2,742.85 |
2,755.47 |
0.0M |
| 2021-05-20 |
2,741.05 |
2,744.19 |
2,738.46 |
2,738.46 |
0.0M |
| 2021-05-19 |
2,673.85 |
2,702.67 |
2,673.85 |
2,702.67 |
0.0M |
| 2021-05-17 |
2,722.22 |
2,750.87 |
2,722.22 |
2,750.87 |
0.0M |
| 2021-05-14 |
2,748.85 |
2,754.69 |
2,729.86 |
2,745.62 |
0.0M |
| 2021-05-13 |
2,758.51 |
2,758.51 |
2,747.66 |
2,754.69 |
0.0M |
| 2021-05-12 |
2,723.17 |
2,723.17 |
2,723.17 |
2,723.17 |
0.0M |
| 2021-05-11 |
2,743.23 |
2,743.23 |
2,743.23 |
2,743.23 |
0.0M |
| 2021-05-10 |
2,789.51 |
2,809.14 |
2,784.22 |
2,784.22 |
0.0M |
| 2021-05-07 |
2,846.39 |
2,846.39 |
2,773.32 |
2,773.32 |
0.0M |
| 2021-05-06 |
2,846.50 |
2,846.50 |
2,846.39 |
2,846.39 |
0.0M |
| 2021-05-05 |
2,817.73 |
2,819.64 |
2,817.73 |
2,819.64 |
0.0M |
| 2021-05-04 |
2,798.63 |
2,819.12 |
2,798.63 |
2,816.87 |
0.0M |
| 2021-04-30 |
2,698.07 |
2,698.07 |
2,698.07 |
2,698.07 |
0.0M |
| 2021-04-29 |
2,755.65 |
2,756.60 |
2,747.05 |
2,755.65 |
0.0M |
| 2021-04-28 |
2,754.68 |
2,754.68 |
2,713.62 |
2,713.62 |
0.0M |
| 2021-04-26 |
2,754.68 |
2,754.68 |
2,714.86 |
2,714.86 |
0.0M |
| 2021-04-23 |
2,693.56 |
2,710.76 |
2,693.56 |
2,710.76 |
0.0M |
| 2021-04-22 |
2,746.10 |
2,746.10 |
2,690.73 |
2,693.56 |
0.0M |
| 2021-04-21 |
2,648.97 |
2,741.31 |
2,647.72 |
2,732.59 |
0.0M |
| 2021-04-20 |
2,593.27 |
2,657.26 |
2,593.27 |
2,630.52 |
0.0M |
| 2021-04-19 |
2,526.41 |
2,526.41 |
2,519.77 |
2,526.41 |
0.0M |
| 2021-04-16 |
2,546.98 |
2,546.98 |
2,546.98 |
2,546.98 |
0.0M |
| 2021-04-15 |
2,531.18 |
2,531.19 |
2,526.41 |
2,526.41 |
0.0M |
| 2021-04-13 |
2,484.38 |
2,499.66 |
2,484.38 |
2,499.66 |
0.0M |
| 2021-04-12 |
2,583.72 |
2,583.72 |
2,583.72 |
2,583.72 |
0.0M |
| 2021-04-08 |
2,577.70 |
2,578.95 |
2,577.70 |
2,578.94 |
0.0M |
| 2021-04-06 |
2,586.20 |
2,599.14 |
2,586.20 |
2,591.36 |
0.0M |
| 2021-04-05 |
2,591.36 |
2,620.02 |
2,591.36 |
2,620.02 |
0.0M |
| 2021-03-31 |
2,596.60 |
2,607.14 |
2,593.27 |
2,607.14 |
0.0M |
| 2021-03-30 |
2,666.82 |
2,666.82 |
2,645.80 |
2,645.80 |
0.0M |
| 2021-03-29 |
2,658.01 |
2,658.01 |
2,658.01 |
2,658.01 |
0.0M |
| 2021-03-25 |
2,617.15 |
2,652.51 |
2,617.15 |
2,622.88 |
0.0M |
| 2021-03-24 |
2,602.82 |
2,626.70 |
2,602.82 |
2,617.15 |
0.0M |
| 2021-03-23 |
2,583.72 |
2,593.27 |
2,583.72 |
2,585.92 |
0.0M |
| 2021-03-22 |
2,540.74 |
2,573.69 |
2,540.74 |
2,573.69 |
0.0M |
| 2021-03-19 |
2,535.96 |
2,552.20 |
2,535.96 |
2,540.74 |
0.0M |
| 2021-03-18 |
2,521.63 |
2,548.47 |
2,521.63 |
2,542.08 |
0.0M |
| 2021-03-17 |
2,531.19 |
2,531.19 |
2,521.63 |
2,521.63 |
0.0M |
| 2021-03-12 |
2,521.25 |
2,541.45 |
2,519.96 |
2,519.96 |
0.0M |
| 2021-03-11 |
2,535.01 |
2,540.74 |
2,505.40 |
2,507.31 |
0.0M |
| 2021-03-10 |
2,529.27 |
2,535.01 |
2,526.41 |
2,535.01 |
0.0M |
| 2021-03-09 |
2,531.19 |
2,531.19 |
2,531.19 |
2,531.19 |
0.0M |
| 2021-03-08 |
2,528.06 |
2,589.45 |
2,528.06 |
2,588.49 |
0.0M |
| 2021-03-05 |
2,445.22 |
2,481.04 |
2,445.22 |
2,481.04 |
0.0M |
| 2021-03-04 |
2,412.74 |
2,412.74 |
2,387.92 |
2,407.97 |
0.0M |
| 2021-03-03 |
2,452.23 |
2,452.23 |
2,439.97 |
2,439.97 |
0.0M |
| 2021-03-02 |
2,415.77 |
2,415.77 |
2,373.58 |
2,373.58 |
0.0M |
| 2021-03-01 |
2,387.91 |
2,403.76 |
2,368.81 |
2,403.76 |
0.0M |
| 2021-02-26 |
2,433.73 |
2,433.73 |
2,387.91 |
2,387.91 |
0.0M |
| 2021-02-25 |
2,435.67 |
2,463.53 |
2,435.67 |
2,439.72 |
0.0M |
| 2021-02-24 |
2,395.55 |
2,416.73 |
2,386.96 |
2,393.64 |
0.0M |
| 2021-02-23 |
2,385.04 |
2,385.04 |
2,373.58 |
2,373.58 |
0.0M |
| 2021-02-22 |
2,351.97 |
2,397.46 |
2,351.97 |
2,396.51 |
0.0M |
| 2021-02-19 |
2,340.14 |
2,340.14 |
2,325.82 |
2,325.82 |
0.0M |
| 2021-02-18 |
2,310.54 |
2,346.84 |
2,310.54 |
2,340.42 |
0.1M |
| 2021-02-17 |
2,312.36 |
2,312.36 |
2,286.22 |
2,310.54 |
0.0M |
| 2021-02-16 |
2,313.29 |
2,316.27 |
2,312.45 |
2,316.27 |
0.0M |
| 2021-02-12 |
2,349.70 |
2,349.70 |
2,292.39 |
2,294.25 |
0.0M |
| 2021-02-11 |
2,307.68 |
2,308.63 |
2,307.68 |
2,308.63 |
0.0M |
| 2021-02-10 |
2,349.70 |
2,349.70 |
2,336.80 |
2,336.80 |
0.0M |
| 2021-02-08 |
2,368.81 |
2,375.09 |
2,368.81 |
2,369.76 |
0.0M |
| 2021-02-05 |
2,326.30 |
2,326.30 |
2,320.09 |
2,320.09 |
0.0M |
| 2021-02-04 |
2,345.44 |
2,349.70 |
2,345.44 |
2,349.70 |
0.0M |
| 2021-02-03 |
2,302.90 |
2,302.90 |
2,301.95 |
2,301.95 |
0.0M |
| 2021-02-02 |
2,306.78 |
2,306.78 |
2,301.93 |
2,301.93 |
0.0M |
| 2021-01-28 |
2,330.60 |
2,331.08 |
2,329.17 |
2,331.08 |
0.0M |
| 2021-01-27 |
2,361.17 |
2,410.83 |
2,361.17 |
2,410.83 |
0.0M |
| 2021-01-26 |
2,263.74 |
2,282.84 |
2,263.74 |
2,280.93 |
0.0M |
| 2021-01-25 |
2,273.29 |
2,282.84 |
2,273.29 |
2,282.84 |
0.0M |
| 2021-01-22 |
2,230.50 |
2,278.07 |
2,230.50 |
2,273.14 |
0.0M |
| 2021-01-21 |
2,507.30 |
2,507.30 |
2,483.39 |
2,483.39 |
0.0M |
| 2021-01-20 |
2,419.01 |
2,419.01 |
2,419.01 |
2,419.01 |
0.0M |
| 2021-01-19 |
2,431.37 |
2,431.37 |
2,431.37 |
2,431.37 |
0.0M |
| 2021-01-15 |
2,419.28 |
2,419.28 |
2,419.28 |
2,419.28 |
0.0M |
| 2021-01-06 |
2,348.33 |
2,348.33 |
2,348.33 |
2,348.33 |
0.0M |
| 2021-01-04 |
2,348.32 |
2,348.32 |
2,348.32 |
2,348.32 |
0.0M |