| 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 |
2.91 |
2.99 |
2.91 |
2.97 |
44.0M |
| 2022-12-29 |
2.94 |
2.95 |
2.90 |
2.90 |
28.6M |
| 2022-12-28 |
2.92 |
2.96 |
2.91 |
2.94 |
36.1M |
| 2022-12-27 |
2.96 |
2.96 |
2.92 |
2.93 |
25.5M |
| 2022-12-26 |
2.95 |
2.97 |
2.93 |
2.95 |
19.4M |
| 2022-12-23 |
2.92 |
2.99 |
2.91 |
2.96 |
21.1M |
| 2022-12-22 |
2.94 |
2.97 |
2.91 |
2.93 |
16.7M |
| 2022-12-21 |
2.94 |
2.96 |
2.92 |
2.93 |
15.3M |
| 2022-12-20 |
2.98 |
2.98 |
2.93 |
2.93 |
23.9M |
| 2022-12-19 |
3.02 |
3.03 |
2.96 |
2.97 |
22.6M |
| 2022-12-16 |
3.01 |
3.03 |
2.99 |
3.02 |
17.5M |
| 2022-12-15 |
3.03 |
3.06 |
3.02 |
3.02 |
19.5M |
| 2022-12-14 |
3.04 |
3.06 |
3.02 |
3.03 |
13.8M |
| 2022-12-13 |
3.02 |
3.06 |
3.02 |
3.05 |
17.8M |
| 2022-12-12 |
3.05 |
3.07 |
3.01 |
3.02 |
20.5M |
| 2022-12-09 |
3.06 |
3.08 |
3.04 |
3.05 |
22.6M |
| 2022-12-08 |
3.08 |
3.09 |
3.05 |
3.07 |
18.4M |
| 2022-12-07 |
3.09 |
3.10 |
3.06 |
3.08 |
20.2M |
| 2022-12-06 |
3.12 |
3.13 |
3.09 |
3.09 |
23.8M |
| 2022-12-05 |
3.09 |
3.14 |
3.09 |
3.12 |
32.9M |
| 2022-12-02 |
3.07 |
3.10 |
3.06 |
3.08 |
20.9M |
| 2022-12-01 |
3.08 |
3.09 |
3.07 |
3.07 |
17.9M |
| 2022-11-30 |
3.08 |
3.09 |
3.06 |
3.06 |
16.1M |
| 2022-11-29 |
3.04 |
3.09 |
3.04 |
3.08 |
20.7M |
| 2022-11-28 |
3.03 |
3.05 |
2.97 |
3.05 |
29.2M |
| 2022-11-25 |
3.00 |
3.05 |
2.99 |
3.04 |
22.3M |
| 2022-11-24 |
3.02 |
3.04 |
2.99 |
3.00 |
18.8M |
| 2022-11-23 |
3.03 |
3.05 |
3.01 |
3.03 |
20.6M |
| 2022-11-22 |
3.02 |
3.06 |
2.99 |
3.02 |
26.5M |
| 2022-11-21 |
3.04 |
3.05 |
3.01 |
3.02 |
25.8M |
| 2022-11-18 |
3.03 |
3.14 |
3.02 |
3.05 |
51.4M |
| 2022-11-17 |
3.01 |
3.03 |
3.00 |
3.02 |
18.3M |
| 2022-11-16 |
3.00 |
3.03 |
2.99 |
3.01 |
22.9M |
| 2022-11-15 |
2.99 |
3.01 |
2.98 |
3.00 |
20.4M |
| 2022-11-14 |
3.00 |
3.02 |
2.98 |
2.98 |
22.1M |
| 2022-11-11 |
3.03 |
3.04 |
2.99 |
3.00 |
27.2M |
| 2022-11-10 |
2.94 |
3.02 |
2.93 |
3.00 |
31.2M |
| 2022-11-09 |
2.97 |
2.98 |
2.95 |
2.95 |
13.0M |
| 2022-11-08 |
2.96 |
2.99 |
2.95 |
2.98 |
20.5M |
| 2022-11-07 |
2.93 |
2.97 |
2.92 |
2.96 |
27.2M |
| 2022-11-04 |
2.91 |
2.94 |
2.90 |
2.92 |
20.8M |
| 2022-11-03 |
2.92 |
2.94 |
2.89 |
2.90 |
16.6M |
| 2022-11-02 |
2.89 |
2.95 |
2.88 |
2.93 |
26.6M |
| 2022-11-01 |
2.84 |
2.90 |
2.84 |
2.90 |
24.6M |
| 2022-10-31 |
2.82 |
2.86 |
2.81 |
2.85 |
17.0M |
| 2022-10-28 |
2.89 |
2.90 |
2.81 |
2.82 |
27.1M |
| 2022-10-27 |
2.88 |
2.91 |
2.87 |
2.90 |
21.5M |
| 2022-10-26 |
2.86 |
2.90 |
2.85 |
2.87 |
18.8M |
| 2022-10-25 |
2.87 |
2.88 |
2.84 |
2.86 |
19.8M |
| 2022-10-24 |
2.93 |
2.96 |
2.86 |
2.87 |
26.0M |
| 2022-10-21 |
2.93 |
2.95 |
2.92 |
2.93 |
15.9M |
| 2022-10-20 |
2.92 |
2.95 |
2.91 |
2.93 |
13.8M |
| 2022-10-19 |
2.94 |
2.95 |
2.92 |
2.93 |
11.5M |
| 2022-10-18 |
2.96 |
2.97 |
2.93 |
2.94 |
16.9M |
| 2022-10-17 |
2.94 |
2.97 |
2.93 |
2.96 |
18.4M |
| 2022-10-14 |
2.94 |
2.97 |
2.93 |
2.95 |
18.9M |
| 2022-10-13 |
2.92 |
2.94 |
2.90 |
2.93 |
17.3M |
| 2022-10-12 |
2.89 |
2.94 |
2.87 |
2.93 |
19.4M |
| 2022-10-11 |
2.88 |
2.91 |
2.86 |
2.89 |
15.1M |
| 2022-10-10 |
2.89 |
2.93 |
2.87 |
2.88 |
20.7M |
| 2022-09-30 |
2.88 |
2.90 |
2.87 |
2.87 |
21.1M |
| 2022-09-29 |
2.93 |
2.94 |
2.86 |
2.88 |
23.7M |
| 2022-09-28 |
2.93 |
2.94 |
2.89 |
2.91 |
20.8M |
| 2022-09-27 |
2.90 |
2.94 |
2.88 |
2.93 |
17.3M |
| 2022-09-26 |
2.93 |
2.95 |
2.89 |
2.90 |
31.5M |
| 2022-09-23 |
2.98 |
2.99 |
2.94 |
2.95 |
20.0M |
| 2022-09-22 |
3.01 |
3.03 |
2.97 |
2.97 |
19.8M |
| 2022-09-21 |
2.99 |
3.04 |
2.93 |
3.03 |
28.3M |
| 2022-09-20 |
2.97 |
3.00 |
2.97 |
2.99 |
22.6M |
| 2022-09-19 |
3.01 |
3.01 |
2.94 |
2.96 |
25.3M |
| 2022-09-16 |
3.08 |
3.09 |
3.00 |
3.01 |
29.8M |
| 2022-09-15 |
3.12 |
3.14 |
3.07 |
3.08 |
22.6M |
| 2022-09-14 |
3.10 |
3.12 |
3.08 |
3.11 |
21.1M |
| 2022-09-13 |
3.16 |
3.17 |
3.12 |
3.12 |
19.5M |
| 2022-09-09 |
3.14 |
3.17 |
3.13 |
3.16 |
16.9M |
| 2022-09-08 |
3.15 |
3.15 |
3.12 |
3.14 |
14.0M |
| 2022-09-07 |
3.19 |
3.19 |
3.14 |
3.15 |
21.0M |
| 2022-09-06 |
3.19 |
3.20 |
3.17 |
3.19 |
16.7M |
| 2022-09-05 |
3.20 |
3.20 |
3.16 |
3.19 |
18.0M |
| 2022-09-02 |
3.13 |
3.20 |
3.13 |
3.19 |
25.6M |
| 2022-09-01 |
3.17 |
3.18 |
3.11 |
3.13 |
24.4M |
| 2022-08-31 |
3.19 |
3.23 |
3.14 |
3.16 |
27.6M |
| 2022-08-30 |
3.17 |
3.20 |
3.16 |
3.20 |
28.0M |
| 2022-08-29 |
3.10 |
3.17 |
3.09 |
3.17 |
22.3M |
| 2022-08-26 |
3.14 |
3.17 |
3.11 |
3.13 |
21.5M |
| 2022-08-25 |
3.11 |
3.15 |
3.08 |
3.14 |
25.7M |
| 2022-08-24 |
3.13 |
3.16 |
3.10 |
3.10 |
29.8M |
| 2022-08-23 |
3.13 |
3.15 |
3.12 |
3.13 |
15.4M |
| 2022-08-22 |
3.10 |
3.16 |
3.08 |
3.15 |
28.1M |
| 2022-08-19 |
3.10 |
3.14 |
3.09 |
3.10 |
26.0M |
| 2022-08-18 |
3.13 |
3.13 |
3.09 |
3.09 |
20.5M |
| 2022-08-17 |
3.12 |
3.14 |
3.10 |
3.14 |
21.5M |
| 2022-08-16 |
3.10 |
3.12 |
3.09 |
3.11 |
14.8M |
| 2022-08-15 |
3.12 |
3.12 |
3.09 |
3.10 |
18.8M |
| 2022-08-12 |
3.11 |
3.13 |
3.10 |
3.12 |
21.5M |
| 2022-08-11 |
3.06 |
3.12 |
3.05 |
3.11 |
29.2M |
| 2022-08-10 |
3.08 |
3.09 |
3.05 |
3.05 |
23.5M |
| 2022-08-09 |
3.10 |
3.11 |
3.07 |
3.09 |
20.8M |
| 2022-08-08 |
3.09 |
3.13 |
3.08 |
3.10 |
21.2M |
| 2022-08-05 |
3.08 |
3.12 |
3.06 |
3.10 |
24.3M |
| 2022-08-04 |
3.06 |
3.09 |
3.03 |
3.07 |
23.4M |
| 2022-08-03 |
3.08 |
3.12 |
3.05 |
3.05 |
28.3M |
| 2022-08-02 |
3.16 |
3.17 |
3.04 |
3.08 |
38.5M |
| 2022-08-01 |
3.19 |
3.20 |
3.16 |
3.17 |
19.3M |
| 2022-07-29 |
3.24 |
3.25 |
3.18 |
3.19 |
16.8M |
| 2022-07-28 |
3.24 |
3.26 |
3.22 |
3.23 |
18.4M |
| 2022-07-27 |
3.25 |
3.26 |
3.22 |
3.22 |
13.3M |
| 2022-07-26 |
3.24 |
3.25 |
3.21 |
3.25 |
17.6M |
| 2022-07-25 |
3.22 |
3.26 |
3.22 |
3.24 |
19.2M |
| 2022-07-22 |
3.26 |
3.26 |
3.21 |
3.23 |
19.2M |
| 2022-07-21 |
3.24 |
3.28 |
3.22 |
3.23 |
23.2M |
| 2022-07-20 |
3.25 |
3.26 |
3.22 |
3.24 |
22.5M |
| 2022-07-19 |
3.17 |
3.24 |
3.15 |
3.23 |
31.4M |
| 2022-07-18 |
3.07 |
3.18 |
3.07 |
3.18 |
33.9M |
| 2022-07-15 |
3.18 |
3.18 |
3.06 |
3.06 |
38.2M |
| 2022-07-14 |
3.19 |
3.20 |
3.17 |
3.18 |
17.8M |
| 2022-07-13 |
3.17 |
3.21 |
3.17 |
3.19 |
15.3M |
| 2022-07-12 |
3.20 |
3.21 |
3.16 |
3.17 |
17.6M |
| 2022-07-11 |
3.20 |
3.21 |
3.17 |
3.20 |
18.7M |
| 2022-07-08 |
3.20 |
3.22 |
3.18 |
3.21 |
19.1M |
| 2022-07-07 |
3.16 |
3.21 |
3.16 |
3.19 |
19.5M |
| 2022-07-06 |
3.19 |
3.20 |
3.14 |
3.17 |
28.1M |
| 2022-07-05 |
3.20 |
3.22 |
3.17 |
3.21 |
29.8M |
| 2022-07-04 |
3.22 |
3.23 |
3.19 |
3.20 |
30.8M |
| 2022-07-01 |
3.26 |
3.27 |
3.22 |
3.23 |
26.7M |
| 2022-06-30 |
3.28 |
3.31 |
3.26 |
3.26 |
31.1M |
| 2022-06-29 |
3.33 |
3.33 |
3.28 |
3.28 |
36.5M |
| 2022-06-28 |
3.31 |
3.34 |
3.29 |
3.33 |
30.2M |
| 2022-06-27 |
3.37 |
3.37 |
3.31 |
3.31 |
35.7M |
| 2022-06-24 |
3.33 |
3.37 |
3.30 |
3.35 |
39.3M |
| 2022-06-23 |
3.32 |
3.35 |
3.30 |
3.32 |
26.0M |
| 2022-06-22 |
3.41 |
3.42 |
3.31 |
3.31 |
39.8M |
| 2022-06-21 |
3.28 |
3.41 |
3.28 |
3.37 |
53.8M |
| 2022-06-20 |
3.35 |
3.35 |
3.29 |
3.29 |
37.4M |
| 2022-06-17 |
3.38 |
3.39 |
3.30 |
3.36 |
42.2M |
| 2022-06-16 |
3.36 |
3.43 |
3.34 |
3.39 |
46.0M |
| 2022-06-15 |
3.33 |
3.40 |
3.32 |
3.36 |
49.8M |
| 2022-06-14 |
3.32 |
3.33 |
3.23 |
3.33 |
45.1M |
| 2022-06-13 |
3.42 |
3.42 |
3.29 |
3.33 |
61.0M |
| 2022-06-10 |
3.33 |
3.43 |
3.32 |
3.43 |
51.2M |
| 2022-06-09 |
3.36 |
3.38 |
3.33 |
3.35 |
30.5M |
| 2022-06-08 |
3.37 |
3.38 |
3.30 |
3.36 |
34.7M |
| 2022-06-07 |
3.37 |
3.40 |
3.35 |
3.37 |
27.7M |
| 2022-06-06 |
3.40 |
3.41 |
3.35 |
3.37 |
32.2M |
| 2022-06-02 |
3.44 |
3.44 |
3.39 |
3.42 |
34.4M |
| 2022-06-01 |
3.40 |
3.50 |
3.39 |
3.44 |
52.7M |
| 2022-05-31 |
3.40 |
3.43 |
3.38 |
3.41 |
34.2M |
| 2022-05-30 |
3.38 |
3.42 |
3.36 |
3.42 |
32.9M |
| 2022-05-27 |
3.40 |
3.43 |
3.33 |
3.37 |
29.3M |
| 2022-05-26 |
3.42 |
3.42 |
3.35 |
3.39 |
33.0M |
| 2022-05-25 |
3.31 |
3.41 |
3.31 |
3.41 |
31.7M |
| 2022-05-24 |
3.41 |
3.42 |
3.32 |
3.32 |
40.9M |
| 2022-05-23 |
3.44 |
3.46 |
3.37 |
3.42 |
45.5M |
| 2022-05-20 |
3.32 |
3.38 |
3.29 |
3.37 |
37.1M |
| 2022-05-19 |
3.25 |
3.34 |
3.24 |
3.32 |
27.0M |
| 2022-05-18 |
3.26 |
3.31 |
3.24 |
3.29 |
33.8M |
| 2022-05-17 |
3.33 |
3.34 |
3.24 |
3.26 |
34.0M |
| 2022-05-16 |
3.34 |
3.36 |
3.30 |
3.35 |
29.1M |
| 2022-05-13 |
3.27 |
3.36 |
3.27 |
3.34 |
37.9M |
| 2022-05-12 |
3.23 |
3.29 |
3.22 |
3.27 |
23.5M |
| 2022-05-11 |
3.28 |
3.32 |
3.24 |
3.24 |
37.7M |
| 2022-05-10 |
3.24 |
3.29 |
3.22 |
3.29 |
30.6M |
| 2022-05-09 |
3.25 |
3.30 |
3.22 |
3.27 |
40.8M |
| 2022-05-06 |
3.10 |
3.24 |
3.08 |
3.18 |
44.6M |
| 2022-05-05 |
3.12 |
3.20 |
3.09 |
3.16 |
41.5M |
| 2022-04-29 |
3.02 |
3.14 |
3.02 |
3.12 |
37.9M |
| 2022-04-28 |
3.01 |
3.06 |
2.96 |
3.01 |
23.3M |
| 2022-04-27 |
2.92 |
3.04 |
2.90 |
3.03 |
33.6M |
| 2022-04-26 |
2.95 |
3.05 |
2.93 |
2.95 |
40.4M |
| 2022-04-25 |
3.10 |
3.11 |
2.93 |
2.94 |
45.7M |
| 2022-04-22 |
3.14 |
3.16 |
3.10 |
3.13 |
29.5M |
| 2022-04-21 |
3.24 |
3.26 |
3.14 |
3.16 |
36.8M |
| 2022-04-20 |
3.29 |
3.35 |
3.24 |
3.24 |
33.1M |
| 2022-04-19 |
3.23 |
3.29 |
3.22 |
3.29 |
26.4M |
| 2022-04-18 |
3.22 |
3.27 |
3.18 |
3.24 |
31.6M |
| 2022-04-15 |
3.31 |
3.32 |
3.20 |
3.24 |
44.1M |
| 2022-04-14 |
3.27 |
3.36 |
3.26 |
3.32 |
42.8M |
| 2022-04-13 |
3.32 |
3.32 |
3.26 |
3.26 |
27.7M |
| 2022-04-12 |
3.25 |
3.34 |
3.22 |
3.33 |
44.5M |
| 2022-04-11 |
3.26 |
3.28 |
3.21 |
3.22 |
38.2M |
| 2022-04-08 |
3.34 |
3.35 |
3.25 |
3.26 |
42.9M |
| 2022-04-07 |
3.41 |
3.49 |
3.32 |
3.32 |
51.7M |
| 2022-04-06 |
3.37 |
3.47 |
3.36 |
3.42 |
40.9M |
| 2022-04-01 |
3.28 |
3.38 |
3.27 |
3.36 |
47.3M |
| 2022-03-31 |
3.30 |
3.35 |
3.29 |
3.30 |
27.4M |
| 2022-03-30 |
3.28 |
3.32 |
3.26 |
3.32 |
22.3M |
| 2022-03-29 |
3.30 |
3.31 |
3.25 |
3.26 |
22.1M |
| 2022-03-28 |
3.22 |
3.32 |
3.20 |
3.29 |
34.6M |
| 2022-03-25 |
3.24 |
3.32 |
3.22 |
3.23 |
30.7M |
| 2022-03-24 |
3.28 |
3.28 |
3.22 |
3.23 |
26.2M |
| 2022-03-23 |
3.33 |
3.35 |
3.29 |
3.30 |
23.3M |
| 2022-03-22 |
3.29 |
3.35 |
3.26 |
3.33 |
31.7M |
| 2022-03-21 |
3.32 |
3.33 |
3.25 |
3.30 |
26.9M |
| 2022-03-18 |
3.25 |
3.33 |
3.24 |
3.31 |
29.3M |
| 2022-03-17 |
3.25 |
3.29 |
3.22 |
3.27 |
39.0M |
| 2022-03-16 |
3.15 |
3.22 |
3.10 |
3.21 |
41.8M |
| 2022-03-15 |
3.24 |
3.27 |
3.11 |
3.12 |
49.9M |
| 2022-03-14 |
3.30 |
3.37 |
3.26 |
3.26 |
31.2M |
| 2022-03-11 |
3.27 |
3.35 |
3.22 |
3.35 |
36.4M |
| 2022-03-10 |
3.35 |
3.37 |
3.30 |
3.30 |
40.0M |
| 2022-03-09 |
3.35 |
3.37 |
3.16 |
3.30 |
57.2M |
| 2022-03-08 |
3.42 |
3.43 |
3.33 |
3.35 |
43.6M |
| 2022-03-07 |
3.45 |
3.48 |
3.39 |
3.42 |
37.4M |
| 2022-03-04 |
3.54 |
3.54 |
3.43 |
3.46 |
55.6M |
| 2022-03-03 |
3.55 |
3.59 |
3.53 |
3.56 |
49.7M |
| 2022-03-02 |
3.51 |
3.61 |
3.50 |
3.55 |
55.8M |
| 2022-03-01 |
3.51 |
3.61 |
3.48 |
3.54 |
76.8M |
| 2022-02-28 |
3.49 |
3.54 |
3.42 |
3.53 |
77.0M |
| 2022-02-25 |
3.60 |
3.64 |
3.47 |
3.48 |
94.3M |
| 2022-02-24 |
3.76 |
3.77 |
3.48 |
3.55 |
220.5M |
| 2022-02-23 |
3.46 |
3.76 |
3.45 |
3.76 |
158.8M |
| 2022-02-22 |
3.51 |
3.52 |
3.39 |
3.42 |
59.9M |
| 2022-02-21 |
3.41 |
3.56 |
3.40 |
3.52 |
70.7M |
| 2022-02-18 |
3.29 |
3.53 |
3.28 |
3.43 |
81.8M |
| 2022-02-17 |
3.39 |
3.40 |
3.28 |
3.30 |
62.0M |
| 2022-02-16 |
3.42 |
3.43 |
3.38 |
3.40 |
39.3M |
| 2022-02-15 |
3.41 |
3.49 |
3.38 |
3.41 |
61.1M |
| 2022-02-14 |
3.42 |
3.46 |
3.37 |
3.41 |
64.4M |
| 2022-02-11 |
3.57 |
3.60 |
3.40 |
3.42 |
104.5M |
| 2022-02-10 |
3.63 |
3.66 |
3.53 |
3.61 |
88.1M |
| 2022-02-09 |
3.28 |
3.61 |
3.27 |
3.61 |
116.6M |
| 2022-02-08 |
3.20 |
3.29 |
3.18 |
3.28 |
31.5M |
| 2022-02-07 |
3.21 |
3.23 |
3.19 |
3.20 |
29.3M |
| 2022-01-28 |
3.10 |
3.21 |
3.09 |
3.18 |
38.0M |
| 2022-01-27 |
3.17 |
3.18 |
3.08 |
3.08 |
40.8M |
| 2022-01-26 |
3.15 |
3.19 |
3.13 |
3.16 |
36.6M |
| 2022-01-25 |
3.30 |
3.31 |
3.14 |
3.14 |
56.5M |
| 2022-01-24 |
3.36 |
3.39 |
3.28 |
3.31 |
50.5M |
| 2022-01-21 |
3.43 |
3.50 |
3.37 |
3.38 |
54.8M |
| 2022-01-20 |
3.50 |
3.53 |
3.41 |
3.45 |
58.3M |
| 2022-01-19 |
3.46 |
3.54 |
3.44 |
3.50 |
60.3M |
| 2022-01-18 |
3.40 |
3.64 |
3.39 |
3.48 |
110.9M |
| 2022-01-17 |
3.38 |
3.44 |
3.37 |
3.43 |
44.9M |
| 2022-01-14 |
3.39 |
3.42 |
3.33 |
3.35 |
42.6M |
| 2022-01-13 |
3.45 |
3.49 |
3.40 |
3.41 |
46.3M |
| 2022-01-12 |
3.37 |
3.49 |
3.32 |
3.45 |
80.8M |
| 2022-01-11 |
3.36 |
3.48 |
3.34 |
3.38 |
70.6M |
| 2022-01-10 |
3.32 |
3.38 |
3.25 |
3.34 |
54.3M |
| 2022-01-07 |
3.33 |
3.52 |
3.32 |
3.34 |
88.8M |
| 2022-01-06 |
3.32 |
3.35 |
3.29 |
3.32 |
46.4M |
| 2022-01-05 |
3.34 |
3.38 |
3.29 |
3.34 |
70.2M |
| 2022-01-04 |
3.31 |
3.39 |
3.28 |
3.35 |
76.1M |