| 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 |
3.22 |
3.32 |
3.20 |
3.29 |
71.6M |
| 2021-12-30 |
3.10 |
3.23 |
3.09 |
3.21 |
53.0M |
| 2021-12-29 |
3.12 |
3.12 |
3.08 |
3.10 |
27.1M |
| 2021-12-28 |
3.18 |
3.18 |
3.11 |
3.12 |
32.3M |
| 2021-12-27 |
3.17 |
3.21 |
3.11 |
3.17 |
42.0M |
| 2021-12-24 |
3.16 |
3.28 |
3.15 |
3.19 |
58.2M |
| 2021-12-23 |
3.20 |
3.29 |
3.17 |
3.17 |
59.7M |
| 2021-12-22 |
3.19 |
3.29 |
3.18 |
3.21 |
55.9M |
| 2021-12-21 |
3.14 |
3.21 |
3.14 |
3.19 |
49.2M |
| 2021-12-20 |
3.16 |
3.21 |
3.13 |
3.14 |
34.0M |
| 2021-12-17 |
3.20 |
3.20 |
3.14 |
3.16 |
40.5M |
| 2021-12-16 |
3.12 |
3.19 |
3.11 |
3.19 |
54.1M |
| 2021-12-15 |
3.12 |
3.16 |
3.11 |
3.12 |
39.0M |
| 2021-12-14 |
3.06 |
3.14 |
3.05 |
3.13 |
49.6M |
| 2021-12-13 |
3.06 |
3.10 |
3.04 |
3.07 |
29.4M |
| 2021-12-10 |
2.99 |
3.06 |
2.98 |
3.05 |
37.9M |
| 2021-12-09 |
2.98 |
3.01 |
2.98 |
2.99 |
17.5M |
| 2021-12-08 |
3.00 |
3.00 |
2.96 |
2.99 |
16.6M |
| 2021-12-07 |
2.99 |
3.01 |
2.98 |
2.99 |
15.6M |
| 2021-12-06 |
2.99 |
3.02 |
2.98 |
2.99 |
16.7M |
| 2021-12-03 |
2.97 |
2.99 |
2.96 |
2.98 |
11.4M |
| 2021-12-02 |
2.98 |
2.99 |
2.96 |
2.96 |
13.9M |
| 2021-12-01 |
2.94 |
2.98 |
2.92 |
2.98 |
15.3M |
| 2021-11-30 |
2.93 |
2.95 |
2.92 |
2.94 |
14.3M |
| 2021-11-29 |
2.94 |
2.95 |
2.92 |
2.93 |
13.5M |
| 2021-11-26 |
2.98 |
2.98 |
2.95 |
2.96 |
10.4M |
| 2021-11-25 |
2.98 |
2.99 |
2.97 |
2.98 |
12.2M |
| 2021-11-24 |
2.96 |
3.00 |
2.95 |
2.99 |
15.3M |
| 2021-11-23 |
2.95 |
2.98 |
2.95 |
2.97 |
11.0M |
| 2021-11-22 |
2.98 |
2.99 |
2.95 |
2.97 |
15.7M |
| 2021-11-19 |
2.98 |
3.00 |
2.97 |
2.99 |
11.8M |
| 2021-11-18 |
3.01 |
3.02 |
2.98 |
2.99 |
13.9M |
| 2021-11-17 |
3.01 |
3.03 |
2.99 |
3.01 |
17.0M |
| 2021-11-16 |
2.98 |
3.07 |
2.97 |
3.01 |
36.6M |
| 2021-11-15 |
2.96 |
2.99 |
2.95 |
2.98 |
15.8M |
| 2021-11-12 |
2.98 |
2.98 |
2.95 |
2.96 |
12.2M |
| 2021-11-11 |
2.95 |
2.99 |
2.94 |
2.97 |
16.6M |
| 2021-11-10 |
2.95 |
2.97 |
2.92 |
2.95 |
14.0M |
| 2021-11-09 |
2.95 |
2.97 |
2.93 |
2.95 |
9.5M |
| 2021-11-08 |
2.96 |
2.96 |
2.93 |
2.95 |
10.7M |
| 2021-11-05 |
2.93 |
2.97 |
2.93 |
2.96 |
16.5M |
| 2021-11-04 |
2.94 |
2.95 |
2.91 |
2.94 |
8.2M |
| 2021-11-03 |
2.91 |
2.94 |
2.90 |
2.94 |
8.6M |
| 2021-11-02 |
2.94 |
2.94 |
2.89 |
2.91 |
12.2M |
| 2021-11-01 |
2.92 |
2.95 |
2.92 |
2.94 |
9.8M |
| 2021-10-29 |
2.89 |
2.94 |
2.89 |
2.94 |
12.1M |
| 2021-10-28 |
2.90 |
2.90 |
2.88 |
2.90 |
9.1M |
| 2021-10-27 |
2.92 |
2.93 |
2.88 |
2.90 |
12.7M |
| 2021-10-26 |
2.94 |
2.96 |
2.91 |
2.93 |
11.5M |
| 2021-10-25 |
2.93 |
2.95 |
2.92 |
2.95 |
8.0M |
| 2021-10-22 |
2.95 |
2.97 |
2.93 |
2.94 |
10.2M |
| 2021-10-21 |
2.98 |
2.98 |
2.94 |
2.96 |
11.3M |
| 2021-10-20 |
2.99 |
3.00 |
2.97 |
2.98 |
9.9M |
| 2021-10-19 |
3.00 |
3.00 |
2.98 |
3.00 |
10.1M |
| 2021-10-18 |
2.99 |
3.00 |
2.98 |
2.99 |
11.6M |
| 2021-10-15 |
3.01 |
3.01 |
2.98 |
2.99 |
11.3M |
| 2021-10-14 |
3.02 |
3.02 |
2.99 |
3.01 |
9.2M |
| 2021-10-13 |
3.02 |
3.03 |
2.99 |
3.01 |
11.0M |
| 2021-10-12 |
3.04 |
3.05 |
3.00 |
3.01 |
14.4M |
| 2021-10-11 |
3.05 |
3.06 |
3.04 |
3.04 |
11.0M |
| 2021-10-08 |
3.01 |
3.05 |
3.00 |
3.05 |
19.7M |
| 2021-09-30 |
3.00 |
3.00 |
2.97 |
2.99 |
13.2M |
| 2021-09-29 |
3.02 |
3.03 |
2.98 |
2.99 |
18.7M |
| 2021-09-28 |
3.01 |
3.03 |
2.98 |
3.03 |
14.8M |
| 2021-09-27 |
3.08 |
3.09 |
2.98 |
3.01 |
26.4M |
| 2021-09-24 |
3.13 |
3.13 |
3.08 |
3.09 |
17.4M |
| 2021-09-23 |
3.10 |
3.14 |
3.09 |
3.13 |
19.3M |
| 2021-09-22 |
3.04 |
3.10 |
3.03 |
3.09 |
16.1M |
| 2021-09-17 |
3.06 |
3.09 |
3.04 |
3.06 |
22.4M |
| 2021-09-16 |
3.12 |
3.15 |
3.08 |
3.08 |
28.2M |
| 2021-09-15 |
3.09 |
3.14 |
3.08 |
3.11 |
22.5M |
| 2021-09-14 |
3.16 |
3.17 |
3.08 |
3.09 |
30.6M |
| 2021-09-13 |
3.12 |
3.16 |
3.09 |
3.15 |
29.8M |
| 2021-09-10 |
3.14 |
3.18 |
3.11 |
3.12 |
29.3M |
| 2021-09-09 |
3.13 |
3.16 |
3.11 |
3.15 |
29.0M |
| 2021-09-08 |
3.08 |
3.14 |
3.07 |
3.14 |
38.7M |
| 2021-09-07 |
3.02 |
3.08 |
3.02 |
3.08 |
30.3M |
| 2021-09-06 |
3.04 |
3.06 |
3.00 |
3.03 |
29.9M |
| 2021-09-03 |
3.03 |
3.05 |
3.03 |
3.04 |
26.4M |
| 2021-09-02 |
3.03 |
3.04 |
3.01 |
3.03 |
24.8M |
| 2021-09-01 |
2.96 |
3.05 |
2.95 |
3.03 |
52.4M |
| 2021-08-31 |
2.96 |
2.97 |
2.93 |
2.97 |
22.2M |
| 2021-08-30 |
2.97 |
2.98 |
2.95 |
2.97 |
16.7M |
| 2021-08-27 |
2.97 |
2.98 |
2.95 |
2.97 |
16.9M |
| 2021-08-26 |
2.97 |
2.98 |
2.95 |
2.98 |
21.7M |
| 2021-08-25 |
2.96 |
2.99 |
2.95 |
2.97 |
21.4M |
| 2021-08-24 |
2.93 |
2.97 |
2.92 |
2.97 |
25.4M |
| 2021-08-23 |
2.90 |
2.94 |
2.90 |
2.93 |
19.8M |
| 2021-08-20 |
2.91 |
2.92 |
2.88 |
2.91 |
15.8M |
| 2021-08-19 |
2.90 |
2.92 |
2.89 |
2.92 |
17.1M |
| 2021-08-18 |
2.88 |
2.91 |
2.87 |
2.90 |
14.0M |
| 2021-08-17 |
2.91 |
2.92 |
2.88 |
2.89 |
18.6M |
| 2021-08-16 |
2.91 |
2.93 |
2.90 |
2.91 |
19.2M |
| 2021-08-13 |
2.92 |
2.93 |
2.90 |
2.91 |
16.0M |
| 2021-08-12 |
2.93 |
2.96 |
2.91 |
2.93 |
21.3M |
| 2021-08-11 |
2.90 |
2.94 |
2.90 |
2.93 |
23.2M |
| 2021-08-10 |
2.90 |
2.92 |
2.89 |
2.91 |
18.0M |
| 2021-08-09 |
2.87 |
2.92 |
2.87 |
2.91 |
13.7M |
| 2021-08-06 |
2.90 |
2.91 |
2.86 |
2.89 |
19.4M |
| 2021-08-05 |
2.90 |
2.92 |
2.88 |
2.91 |
12.6M |
| 2021-08-04 |
2.94 |
2.95 |
2.89 |
2.90 |
19.8M |
| 2021-08-03 |
2.92 |
2.96 |
2.91 |
2.95 |
15.4M |
| 2021-08-02 |
2.90 |
2.93 |
2.86 |
2.92 |
19.3M |
| 2021-07-30 |
2.92 |
2.92 |
2.87 |
2.90 |
12.6M |
| 2021-07-29 |
2.94 |
2.95 |
2.93 |
2.94 |
15.2M |
| 2021-07-28 |
2.96 |
2.96 |
2.93 |
2.94 |
22.5M |
| 2021-07-27 |
2.97 |
2.98 |
2.95 |
2.96 |
16.0M |
| 2021-07-26 |
3.02 |
3.03 |
2.96 |
2.98 |
23.6M |
| 2021-07-23 |
2.99 |
3.04 |
2.97 |
3.03 |
22.4M |
| 2021-07-22 |
2.97 |
2.99 |
2.96 |
2.98 |
14.1M |
| 2021-07-21 |
2.97 |
3.00 |
2.96 |
2.97 |
14.7M |
| 2021-07-20 |
2.97 |
2.98 |
2.96 |
2.97 |
11.6M |
| 2021-07-19 |
2.98 |
2.99 |
2.96 |
2.99 |
9.7M |
| 2021-07-16 |
2.98 |
2.99 |
2.97 |
2.98 |
9.0M |
| 2021-07-15 |
2.99 |
3.00 |
2.95 |
2.98 |
15.7M |
| 2021-07-14 |
3.01 |
3.01 |
2.99 |
2.99 |
11.3M |
| 2021-07-13 |
3.00 |
3.02 |
2.98 |
3.01 |
14.9M |
| 2021-07-12 |
3.00 |
3.03 |
2.99 |
3.00 |
19.0M |
| 2021-07-09 |
2.98 |
3.00 |
2.97 |
3.00 |
19.0M |
| 2021-07-08 |
3.02 |
3.02 |
2.97 |
2.98 |
22.7M |
| 2021-07-07 |
3.02 |
3.03 |
3.01 |
3.02 |
13.3M |
| 2021-07-06 |
3.02 |
3.04 |
3.01 |
3.03 |
13.0M |
| 2021-07-05 |
3.02 |
3.04 |
3.01 |
3.02 |
13.0M |
| 2021-07-02 |
3.05 |
3.06 |
3.01 |
3.02 |
16.5M |
| 2021-07-01 |
3.05 |
3.07 |
3.03 |
3.06 |
14.3M |
| 2021-06-30 |
3.06 |
3.08 |
3.04 |
3.05 |
14.5M |
| 2021-06-29 |
3.09 |
3.10 |
3.05 |
3.06 |
15.6M |
| 2021-06-28 |
3.09 |
3.11 |
3.08 |
3.09 |
14.3M |
| 2021-06-25 |
3.08 |
3.12 |
3.07 |
3.10 |
23.7M |
| 2021-06-24 |
3.08 |
3.09 |
3.07 |
3.09 |
12.5M |
| 2021-06-23 |
3.08 |
3.10 |
3.07 |
3.09 |
15.6M |
| 2021-06-22 |
3.07 |
3.10 |
3.06 |
3.09 |
18.2M |
| 2021-06-21 |
3.07 |
3.08 |
3.05 |
3.06 |
13.8M |
| 2021-06-18 |
3.08 |
3.09 |
3.06 |
3.09 |
12.9M |
| 2021-06-17 |
3.13 |
3.13 |
3.08 |
3.09 |
19.7M |
| 2021-06-16 |
3.17 |
3.17 |
3.11 |
3.12 |
21.7M |
| 2021-06-15 |
3.16 |
3.19 |
3.14 |
3.18 |
27.2M |
| 2021-06-11 |
3.14 |
3.18 |
3.13 |
3.17 |
20.4M |
| 2021-06-10 |
3.15 |
3.17 |
3.14 |
3.15 |
12.4M |
| 2021-06-09 |
3.17 |
3.17 |
3.15 |
3.16 |
17.5M |
| 2021-06-08 |
3.15 |
3.19 |
3.15 |
3.18 |
13.0M |
| 2021-06-07 |
3.15 |
3.16 |
3.14 |
3.15 |
11.2M |
| 2021-06-04 |
3.16 |
3.17 |
3.14 |
3.15 |
14.5M |
| 2021-06-03 |
3.15 |
3.18 |
3.15 |
3.17 |
15.1M |
| 2021-06-02 |
3.17 |
3.18 |
3.14 |
3.15 |
16.6M |
| 2021-06-01 |
3.16 |
3.18 |
3.14 |
3.17 |
16.8M |
| 2021-05-31 |
3.18 |
3.20 |
3.14 |
3.15 |
19.0M |
| 2021-05-28 |
3.22 |
3.23 |
3.17 |
3.18 |
17.4M |
| 2021-05-27 |
3.21 |
3.24 |
3.20 |
3.22 |
16.0M |
| 2021-05-26 |
3.23 |
3.24 |
3.20 |
3.22 |
21.2M |
| 2021-05-25 |
3.22 |
3.25 |
3.21 |
3.23 |
19.2M |
| 2021-05-24 |
3.25 |
3.27 |
3.21 |
3.22 |
23.6M |
| 2021-05-21 |
3.28 |
3.30 |
3.25 |
3.26 |
19.5M |
| 2021-05-20 |
3.32 |
3.35 |
3.27 |
3.31 |
31.4M |
| 2021-05-19 |
3.24 |
3.41 |
3.21 |
3.33 |
67.3M |
| 2021-05-18 |
3.19 |
3.26 |
3.18 |
3.24 |
28.8M |
| 2021-05-17 |
3.24 |
3.25 |
3.18 |
3.20 |
20.9M |
| 2021-05-14 |
3.19 |
3.25 |
3.17 |
3.23 |
17.8M |
| 2021-05-13 |
3.21 |
3.27 |
3.19 |
3.19 |
21.7M |
| 2021-05-12 |
3.18 |
3.28 |
3.18 |
3.23 |
26.3M |
| 2021-05-11 |
3.17 |
3.20 |
3.15 |
3.19 |
17.6M |
| 2021-05-10 |
3.15 |
3.19 |
3.15 |
3.16 |
16.4M |
| 2021-05-07 |
3.14 |
3.17 |
3.13 |
3.16 |
16.3M |
| 2021-05-06 |
3.10 |
3.17 |
3.10 |
3.15 |
16.7M |
| 2021-04-30 |
3.15 |
3.18 |
3.10 |
3.12 |
19.3M |
| 2021-04-29 |
3.11 |
3.15 |
3.09 |
3.12 |
16.1M |
| 2021-04-28 |
3.14 |
3.14 |
3.10 |
3.11 |
16.5M |
| 2021-04-27 |
3.18 |
3.18 |
3.13 |
3.15 |
14.3M |
| 2021-04-26 |
3.18 |
3.23 |
3.14 |
3.20 |
20.8M |
| 2021-04-23 |
3.22 |
3.23 |
3.16 |
3.18 |
15.5M |
| 2021-04-22 |
3.24 |
3.26 |
3.21 |
3.22 |
13.8M |
| 2021-04-21 |
3.26 |
3.27 |
3.22 |
3.24 |
17.5M |
| 2021-04-20 |
3.27 |
3.29 |
3.25 |
3.28 |
17.0M |
| 2021-04-19 |
3.30 |
3.30 |
3.25 |
3.28 |
27.3M |
| 2021-04-16 |
3.23 |
3.31 |
3.21 |
3.30 |
30.9M |
| 2021-04-15 |
3.20 |
3.27 |
3.18 |
3.23 |
26.0M |
| 2021-04-14 |
3.18 |
3.22 |
3.17 |
3.20 |
21.6M |
| 2021-04-13 |
3.16 |
3.22 |
3.14 |
3.18 |
31.0M |
| 2021-04-12 |
3.13 |
3.17 |
3.12 |
3.16 |
16.7M |
| 2021-04-09 |
3.13 |
3.15 |
3.11 |
3.14 |
13.9M |
| 2021-04-08 |
3.14 |
3.16 |
3.12 |
3.13 |
16.3M |
| 2021-04-07 |
3.13 |
3.15 |
3.11 |
3.14 |
13.1M |
| 2021-04-06 |
3.11 |
3.14 |
3.10 |
3.13 |
14.5M |
| 2021-04-02 |
3.11 |
3.12 |
3.10 |
3.11 |
10.3M |
| 2021-04-01 |
3.12 |
3.12 |
3.09 |
3.11 |
10.2M |
| 2021-03-31 |
3.09 |
3.13 |
3.08 |
3.12 |
12.7M |
| 2021-03-30 |
3.15 |
3.16 |
3.08 |
3.09 |
17.8M |
| 2021-03-29 |
3.16 |
3.18 |
3.14 |
3.15 |
17.3M |
| 2021-03-26 |
3.19 |
3.20 |
3.16 |
3.17 |
14.7M |
| 2021-03-25 |
3.18 |
3.20 |
3.17 |
3.19 |
15.4M |
| 2021-03-24 |
3.16 |
3.19 |
3.15 |
3.18 |
16.4M |
| 2021-03-23 |
3.19 |
3.21 |
3.15 |
3.17 |
15.5M |
| 2021-03-22 |
3.16 |
3.19 |
3.15 |
3.19 |
13.8M |
| 2021-03-19 |
3.16 |
3.18 |
3.14 |
3.16 |
14.0M |
| 2021-03-18 |
3.20 |
3.21 |
3.15 |
3.16 |
15.3M |
| 2021-03-17 |
3.20 |
3.22 |
3.18 |
3.18 |
14.2M |
| 2021-03-16 |
3.19 |
3.22 |
3.18 |
3.21 |
14.1M |
| 2021-03-15 |
3.17 |
3.21 |
3.15 |
3.19 |
19.6M |
| 2021-03-12 |
3.14 |
3.19 |
3.12 |
3.18 |
17.2M |
| 2021-03-11 |
3.12 |
3.15 |
3.12 |
3.14 |
14.4M |
| 2021-03-10 |
3.16 |
3.18 |
3.12 |
3.13 |
15.6M |
| 2021-03-09 |
3.17 |
3.19 |
3.11 |
3.16 |
26.0M |
| 2021-03-08 |
3.18 |
3.21 |
3.16 |
3.18 |
18.7M |
| 2021-03-05 |
3.17 |
3.21 |
3.16 |
3.19 |
21.5M |
| 2021-03-04 |
3.14 |
3.19 |
3.12 |
3.18 |
26.6M |
| 2021-03-03 |
3.09 |
3.18 |
3.09 |
3.14 |
30.5M |
| 2021-03-02 |
3.11 |
3.13 |
3.09 |
3.10 |
16.9M |
| 2021-03-01 |
3.12 |
3.13 |
3.08 |
3.12 |
27.5M |
| 2021-02-26 |
3.10 |
3.13 |
3.08 |
3.10 |
13.9M |
| 2021-02-25 |
3.14 |
3.16 |
3.11 |
3.12 |
19.9M |
| 2021-02-24 |
3.10 |
3.16 |
3.10 |
3.13 |
21.0M |
| 2021-02-23 |
3.13 |
3.16 |
3.10 |
3.11 |
21.6M |
| 2021-02-22 |
3.10 |
3.21 |
3.09 |
3.13 |
40.0M |
| 2021-02-19 |
2.99 |
3.11 |
2.99 |
3.10 |
42.3M |
| 2021-02-18 |
3.01 |
3.04 |
2.98 |
3.00 |
65.6M |
| 2021-02-10 |
2.97 |
3.00 |
2.97 |
2.99 |
8.5M |
| 2021-02-09 |
2.95 |
2.99 |
2.93 |
2.97 |
11.8M |
| 2021-02-08 |
2.97 |
3.00 |
2.94 |
2.95 |
17.6M |
| 2021-02-05 |
2.97 |
3.01 |
2.93 |
2.95 |
13.8M |
| 2021-02-04 |
2.99 |
3.01 |
2.97 |
2.98 |
16.9M |
| 2021-02-03 |
3.05 |
3.05 |
2.99 |
3.01 |
16.2M |
| 2021-02-02 |
3.09 |
3.10 |
3.03 |
3.04 |
19.1M |
| 2021-02-01 |
3.09 |
3.15 |
3.08 |
3.09 |
10.2M |
| 2021-01-29 |
3.16 |
3.18 |
3.08 |
3.10 |
14.8M |
| 2021-01-28 |
3.13 |
3.21 |
3.11 |
3.16 |
17.3M |
| 2021-01-27 |
3.11 |
3.19 |
3.10 |
3.14 |
15.4M |
| 2021-01-26 |
3.09 |
3.12 |
3.08 |
3.11 |
10.3M |
| 2021-01-25 |
3.12 |
3.15 |
3.09 |
3.10 |
11.3M |
| 2021-01-22 |
3.19 |
3.20 |
3.12 |
3.13 |
16.8M |
| 2021-01-21 |
3.21 |
3.25 |
3.19 |
3.19 |
19.6M |
| 2021-01-20 |
3.23 |
3.25 |
3.20 |
3.21 |
9.6M |
| 2021-01-19 |
3.19 |
3.25 |
3.17 |
3.25 |
15.9M |
| 2021-01-18 |
3.21 |
3.24 |
3.19 |
3.19 |
12.4M |
| 2021-01-15 |
3.20 |
3.29 |
3.19 |
3.21 |
15.9M |
| 2021-01-14 |
3.11 |
3.25 |
3.10 |
3.22 |
24.1M |
| 2021-01-13 |
3.13 |
3.15 |
3.07 |
3.13 |
22.7M |
| 2021-01-12 |
3.16 |
3.19 |
3.12 |
3.14 |
14.8M |
| 2021-01-11 |
3.20 |
3.23 |
3.14 |
3.17 |
16.9M |
| 2021-01-08 |
3.17 |
3.23 |
3.13 |
3.22 |
18.0M |
| 2021-01-07 |
3.26 |
3.27 |
3.15 |
3.17 |
27.3M |
| 2021-01-06 |
3.29 |
3.30 |
3.26 |
3.27 |
12.8M |
| 2021-01-05 |
3.28 |
3.31 |
3.26 |
3.30 |
17.5M |
| 2021-01-04 |
3.30 |
3.32 |
3.28 |
3.29 |
19.5M |