| 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 |
| 2023-12-29 |
12.30 |
12.68 |
11.95 |
12.68 |
10.9M |
| 2023-12-28 |
10.47 |
11.53 |
10.42 |
11.53 |
6.3M |
| 2023-12-27 |
10.68 |
10.68 |
10.47 |
10.48 |
2.2M |
| 2023-12-26 |
10.71 |
10.78 |
10.53 |
10.61 |
2.8M |
| 2023-12-25 |
10.92 |
10.97 |
10.65 |
10.80 |
3.4M |
| 2023-12-22 |
11.19 |
11.19 |
10.77 |
10.92 |
4.6M |
| 2023-12-21 |
10.88 |
11.38 |
10.60 |
11.14 |
5.4M |
| 2023-12-20 |
10.95 |
11.12 |
10.87 |
10.87 |
2.2M |
| 2023-12-19 |
10.81 |
11.08 |
10.75 |
10.95 |
1.8M |
| 2023-12-18 |
11.00 |
11.05 |
10.79 |
10.83 |
2.2M |
| 2023-12-15 |
11.03 |
11.33 |
10.97 |
11.03 |
2.1M |
| 2023-12-14 |
11.13 |
11.23 |
11.00 |
11.03 |
1.9M |
| 2023-12-13 |
11.13 |
11.21 |
11.00 |
11.12 |
2.1M |
| 2023-12-12 |
11.21 |
11.24 |
11.04 |
11.15 |
1.9M |
| 2023-12-11 |
11.09 |
11.23 |
10.94 |
11.16 |
2.8M |
| 2023-12-08 |
11.24 |
11.42 |
11.05 |
11.09 |
2.2M |
| 2023-12-07 |
11.33 |
11.55 |
11.14 |
11.24 |
2.0M |
| 2023-12-06 |
11.22 |
11.60 |
11.21 |
11.36 |
3.0M |
| 2023-12-05 |
11.41 |
11.53 |
11.25 |
11.25 |
2.2M |
| 2023-12-04 |
11.59 |
11.63 |
11.41 |
11.41 |
2.6M |
| 2023-12-01 |
11.55 |
11.65 |
11.39 |
11.59 |
2.0M |
| 2023-11-30 |
11.89 |
11.90 |
11.49 |
11.56 |
2.7M |
| 2023-11-29 |
11.84 |
11.97 |
11.76 |
11.77 |
1.7M |
| 2023-11-28 |
11.66 |
11.92 |
11.58 |
11.83 |
2.0M |
| 2023-11-27 |
11.57 |
11.78 |
11.50 |
11.66 |
2.4M |
| 2023-11-24 |
11.82 |
11.88 |
11.53 |
11.58 |
2.2M |
| 2023-11-23 |
11.71 |
11.91 |
11.71 |
11.82 |
1.9M |
| 2023-11-22 |
12.13 |
12.13 |
11.74 |
11.76 |
3.3M |
| 2023-11-21 |
12.16 |
12.22 |
11.97 |
12.04 |
2.4M |
| 2023-11-20 |
11.96 |
12.19 |
11.90 |
12.15 |
2.7M |
| 2023-11-17 |
11.80 |
12.05 |
11.68 |
11.95 |
2.8M |
| 2023-11-16 |
12.06 |
12.20 |
11.78 |
11.81 |
3.4M |
| 2023-11-15 |
11.98 |
12.20 |
11.90 |
12.14 |
4.5M |
| 2023-11-14 |
11.92 |
11.97 |
11.78 |
11.86 |
2.1M |
| 2023-11-13 |
11.75 |
11.92 |
11.72 |
11.84 |
2.8M |
| 2023-11-10 |
11.78 |
11.81 |
11.60 |
11.75 |
2.8M |
| 2023-11-09 |
11.75 |
11.94 |
11.70 |
11.83 |
3.3M |
| 2023-11-08 |
11.62 |
11.83 |
11.62 |
11.73 |
2.4M |
| 2023-11-07 |
11.67 |
11.77 |
11.58 |
11.71 |
2.6M |
| 2023-11-06 |
11.38 |
11.75 |
11.38 |
11.73 |
2.9M |
| 2023-11-03 |
11.17 |
11.49 |
11.12 |
11.38 |
2.9M |
| 2023-11-02 |
11.26 |
11.40 |
11.15 |
11.18 |
2.2M |
| 2023-11-01 |
11.18 |
11.40 |
11.11 |
11.31 |
2.5M |
| 2023-10-31 |
11.08 |
11.35 |
11.08 |
11.18 |
2.9M |
| 2023-10-30 |
11.16 |
11.31 |
11.08 |
11.16 |
3.0M |
| 2023-10-27 |
11.05 |
11.29 |
10.89 |
11.25 |
3.4M |
| 2023-10-26 |
11.10 |
11.10 |
10.71 |
11.04 |
2.6M |
| 2023-10-25 |
11.05 |
11.23 |
10.94 |
11.09 |
2.1M |
| 2023-10-24 |
10.70 |
10.96 |
10.55 |
10.87 |
3.0M |
| 2023-10-23 |
11.01 |
11.10 |
10.51 |
10.61 |
3.1M |
| 2023-10-20 |
10.79 |
11.25 |
10.76 |
11.01 |
3.5M |
| 2023-10-19 |
10.87 |
11.09 |
10.75 |
10.76 |
2.1M |
| 2023-10-18 |
11.11 |
11.15 |
10.86 |
10.88 |
2.3M |
| 2023-10-17 |
11.20 |
11.25 |
11.02 |
11.09 |
2.1M |
| 2023-10-16 |
11.49 |
11.52 |
11.09 |
11.17 |
3.2M |
| 2023-10-13 |
11.83 |
11.83 |
11.48 |
11.49 |
2.4M |
| 2023-10-12 |
11.70 |
11.87 |
11.52 |
11.80 |
2.4M |
| 2023-10-11 |
11.60 |
11.72 |
11.49 |
11.57 |
1.6M |
| 2023-10-10 |
11.60 |
11.79 |
11.54 |
11.59 |
1.4M |
| 2023-10-09 |
11.86 |
11.90 |
11.52 |
11.58 |
2.0M |
| 2023-09-28 |
11.77 |
11.91 |
11.68 |
11.86 |
2.6M |
| 2023-09-27 |
11.39 |
11.80 |
11.31 |
11.62 |
3.4M |
| 2023-09-26 |
11.42 |
11.50 |
11.33 |
11.37 |
1.6M |
| 2023-09-25 |
11.52 |
11.62 |
11.31 |
11.41 |
1.9M |
| 2023-09-22 |
11.19 |
11.52 |
11.05 |
11.50 |
2.2M |
| 2023-09-21 |
11.26 |
11.37 |
11.16 |
11.19 |
1.8M |
| 2023-09-20 |
11.52 |
11.55 |
11.23 |
11.27 |
2.0M |
| 2023-09-19 |
11.79 |
11.79 |
11.50 |
11.52 |
2.1M |
| 2023-09-18 |
11.55 |
12.05 |
11.46 |
11.78 |
2.9M |
| 2023-09-15 |
11.65 |
11.77 |
11.34 |
11.61 |
2.2M |
| 2023-09-14 |
11.92 |
12.03 |
11.41 |
11.56 |
3.9M |
| 2023-09-13 |
12.38 |
12.49 |
11.86 |
11.98 |
3.8M |
| 2023-09-12 |
12.16 |
12.47 |
12.16 |
12.38 |
2.6M |
| 2023-09-11 |
12.18 |
12.37 |
11.90 |
12.28 |
3.3M |
| 2023-09-08 |
12.16 |
12.29 |
12.11 |
12.12 |
2.1M |
| 2023-09-07 |
12.55 |
12.60 |
12.13 |
12.16 |
4.0M |
| 2023-09-06 |
12.78 |
12.78 |
12.55 |
12.65 |
5.3M |
| 2023-09-05 |
12.53 |
13.13 |
12.45 |
12.99 |
7.8M |
| 2023-09-04 |
12.20 |
12.50 |
12.16 |
12.50 |
3.2M |
| 2023-09-01 |
12.23 |
12.30 |
12.02 |
12.19 |
1.7M |
| 2023-08-31 |
12.31 |
12.38 |
12.13 |
12.19 |
2.6M |
| 2023-08-30 |
12.20 |
12.50 |
12.19 |
12.31 |
3.0M |
| 2023-08-29 |
11.87 |
12.25 |
11.85 |
12.20 |
3.6M |
| 2023-08-28 |
12.40 |
12.68 |
11.80 |
11.87 |
4.9M |
| 2023-08-25 |
12.00 |
12.25 |
11.85 |
11.88 |
2.8M |
| 2023-08-24 |
12.27 |
12.37 |
11.97 |
12.08 |
2.4M |
| 2023-08-23 |
12.57 |
12.57 |
12.13 |
12.15 |
2.0M |
| 2023-08-22 |
12.44 |
12.62 |
12.12 |
12.43 |
3.1M |
| 2023-08-21 |
12.72 |
12.87 |
12.42 |
12.43 |
2.4M |
| 2023-08-18 |
12.81 |
13.04 |
12.72 |
12.72 |
2.2M |
| 2023-08-17 |
12.58 |
12.98 |
12.48 |
12.86 |
2.7M |
| 2023-08-16 |
12.95 |
13.09 |
12.62 |
12.64 |
2.4M |
| 2023-08-15 |
13.13 |
13.24 |
12.77 |
12.89 |
3.1M |
| 2023-08-14 |
13.24 |
13.24 |
13.03 |
13.14 |
2.0M |
| 2023-08-11 |
13.50 |
13.50 |
13.25 |
13.25 |
1.8M |
| 2023-08-10 |
13.40 |
13.52 |
13.35 |
13.42 |
1.3M |
| 2023-08-09 |
13.62 |
13.65 |
13.43 |
13.43 |
2.1M |
| 2023-08-08 |
13.74 |
13.83 |
13.50 |
13.71 |
2.7M |
| 2023-08-07 |
13.90 |
13.90 |
13.64 |
13.71 |
2.1M |
| 2023-08-04 |
13.87 |
13.94 |
13.66 |
13.79 |
3.7M |
| 2023-08-03 |
13.80 |
14.22 |
13.78 |
13.87 |
6.2M |
| 2023-08-02 |
13.93 |
13.93 |
13.68 |
13.69 |
2.9M |
| 2023-08-01 |
13.83 |
13.95 |
13.58 |
13.94 |
3.8M |
| 2023-07-31 |
13.76 |
13.98 |
13.72 |
13.83 |
4.1M |
| 2023-07-28 |
13.74 |
13.79 |
13.42 |
13.74 |
3.6M |
| 2023-07-27 |
14.18 |
14.18 |
13.68 |
13.73 |
4.2M |
| 2023-07-26 |
14.48 |
14.48 |
13.99 |
14.01 |
4.0M |
| 2023-07-25 |
14.06 |
14.71 |
13.90 |
14.42 |
7.3M |
| 2023-07-24 |
14.51 |
14.55 |
13.77 |
13.79 |
6.8M |
| 2023-07-21 |
15.10 |
15.20 |
14.39 |
14.40 |
10.3M |
| 2023-07-20 |
15.84 |
15.95 |
15.20 |
15.31 |
9.0M |
| 2023-07-19 |
16.49 |
16.51 |
15.65 |
15.85 |
12.0M |
| 2023-07-18 |
16.16 |
16.43 |
15.83 |
16.40 |
14.1M |
| 2023-07-17 |
15.61 |
16.27 |
15.51 |
16.11 |
16.9M |
| 2023-07-14 |
16.15 |
16.15 |
15.68 |
15.95 |
19.1M |
| 2023-07-13 |
14.85 |
16.32 |
14.85 |
16.32 |
10.2M |
| 2023-07-12 |
15.17 |
15.17 |
14.82 |
14.84 |
2.9M |
| 2023-07-11 |
15.06 |
15.22 |
14.98 |
15.05 |
2.2M |
| 2023-07-10 |
14.87 |
15.43 |
14.77 |
15.10 |
4.8M |
| 2023-07-07 |
14.93 |
15.04 |
14.77 |
14.80 |
3.0M |
| 2023-07-06 |
15.12 |
15.24 |
14.98 |
15.01 |
2.9M |
| 2023-07-05 |
15.04 |
15.35 |
15.04 |
15.12 |
3.9M |
| 2023-07-04 |
15.33 |
15.58 |
15.20 |
15.24 |
5.2M |
| 2023-07-03 |
15.34 |
15.69 |
15.33 |
15.38 |
6.5M |
| 2023-06-30 |
15.08 |
15.68 |
14.92 |
15.35 |
9.4M |
| 2023-06-29 |
14.65 |
15.36 |
14.65 |
15.20 |
8.8M |
| 2023-06-28 |
14.65 |
14.80 |
14.28 |
14.71 |
5.9M |
| 2023-06-27 |
14.42 |
14.89 |
14.25 |
14.72 |
7.3M |
| 2023-06-26 |
14.49 |
14.70 |
14.09 |
14.25 |
6.2M |
| 2023-06-21 |
14.45 |
15.20 |
14.45 |
14.47 |
7.5M |
| 2023-06-20 |
14.22 |
14.58 |
14.18 |
14.48 |
4.1M |
| 2023-06-19 |
14.25 |
14.85 |
14.25 |
14.28 |
5.7M |
| 2023-06-16 |
14.14 |
14.58 |
14.13 |
14.44 |
6.3M |
| 2023-06-15 |
13.75 |
14.51 |
13.62 |
14.14 |
7.7M |
| 2023-06-14 |
14.09 |
14.09 |
13.60 |
13.74 |
3.9M |
| 2023-06-13 |
14.19 |
14.35 |
13.88 |
13.93 |
4.8M |
| 2023-06-12 |
14.05 |
14.35 |
13.98 |
14.21 |
3.5M |
| 2023-06-09 |
14.35 |
14.70 |
14.26 |
14.26 |
6.0M |
| 2023-06-08 |
14.35 |
15.59 |
14.22 |
14.50 |
10.3M |
| 2023-06-07 |
14.73 |
14.86 |
14.35 |
14.46 |
4.1M |
| 2023-06-06 |
15.07 |
15.14 |
14.72 |
14.72 |
5.0M |
| 2023-06-05 |
15.39 |
15.44 |
15.02 |
15.05 |
5.4M |
| 2023-06-02 |
15.30 |
15.61 |
15.20 |
15.44 |
5.6M |
| 2023-06-01 |
15.20 |
15.85 |
15.20 |
15.21 |
7.2M |
| 2023-05-31 |
15.50 |
15.63 |
15.25 |
15.36 |
5.3M |
| 2023-05-30 |
15.65 |
15.84 |
15.40 |
15.50 |
6.1M |
| 2023-05-29 |
15.67 |
15.98 |
15.33 |
15.57 |
11.1M |
| 2023-05-26 |
16.30 |
16.35 |
15.67 |
15.88 |
16.9M |
| 2023-05-25 |
16.61 |
17.25 |
16.00 |
16.70 |
31.7M |
| 2023-05-24 |
14.60 |
16.16 |
14.60 |
16.16 |
14.4M |
| 2023-05-23 |
14.30 |
14.92 |
14.30 |
14.69 |
6.6M |
| 2023-05-22 |
14.16 |
14.46 |
14.05 |
14.38 |
4.1M |
| 2023-05-19 |
13.98 |
14.19 |
13.86 |
14.13 |
4.0M |
| 2023-05-18 |
13.96 |
13.99 |
13.66 |
13.96 |
4.5M |
| 2023-05-17 |
13.47 |
13.99 |
13.45 |
13.98 |
6.3M |
| 2023-05-16 |
13.44 |
13.65 |
13.30 |
13.47 |
4.5M |
| 2023-05-15 |
13.15 |
13.50 |
13.01 |
13.41 |
3.9M |
| 2023-05-12 |
13.28 |
13.54 |
13.00 |
13.02 |
3.8M |
| 2023-05-11 |
13.06 |
13.67 |
13.06 |
13.39 |
5.5M |
| 2023-05-10 |
12.88 |
13.28 |
12.65 |
13.06 |
4.2M |
| 2023-05-09 |
13.08 |
13.15 |
12.77 |
12.78 |
3.7M |
| 2023-05-08 |
13.23 |
13.33 |
12.97 |
13.06 |
3.1M |
| 2023-05-05 |
13.40 |
13.45 |
12.82 |
13.00 |
5.2M |
| 2023-05-04 |
13.28 |
13.64 |
13.24 |
13.38 |
5.2M |
| 2023-04-28 |
13.37 |
13.60 |
13.25 |
13.30 |
6.1M |
| 2023-04-27 |
13.10 |
13.63 |
12.90 |
13.35 |
7.6M |
| 2023-04-26 |
12.38 |
13.27 |
12.36 |
13.02 |
7.7M |
| 2023-04-25 |
13.00 |
13.05 |
12.27 |
12.45 |
5.1M |
| 2023-04-24 |
13.16 |
13.19 |
12.91 |
12.96 |
3.6M |
| 2023-04-21 |
13.75 |
13.81 |
13.10 |
13.11 |
5.0M |
| 2023-04-20 |
13.85 |
13.88 |
13.52 |
13.67 |
4.1M |
| 2023-04-19 |
14.00 |
14.13 |
13.80 |
13.90 |
3.7M |
| 2023-04-18 |
14.19 |
14.22 |
13.92 |
14.05 |
3.5M |
| 2023-04-17 |
14.18 |
14.40 |
14.12 |
14.19 |
3.0M |
| 2023-04-14 |
14.27 |
14.34 |
14.16 |
14.22 |
2.4M |
| 2023-04-13 |
14.55 |
14.73 |
14.17 |
14.27 |
3.7M |
| 2023-04-12 |
14.69 |
14.75 |
14.45 |
14.52 |
3.0M |
| 2023-04-11 |
14.80 |
14.80 |
14.56 |
14.64 |
2.8M |
| 2023-04-10 |
14.98 |
15.15 |
14.70 |
14.75 |
2.9M |
| 2023-04-07 |
14.74 |
15.04 |
14.73 |
14.88 |
2.8M |
| 2023-04-06 |
14.93 |
14.93 |
14.55 |
14.74 |
4.5M |
| 2023-04-04 |
15.40 |
15.41 |
14.84 |
14.93 |
5.1M |
| 2023-04-03 |
15.31 |
15.48 |
15.21 |
15.31 |
3.4M |
| 2023-03-31 |
15.37 |
15.68 |
15.26 |
15.38 |
3.6M |
| 2023-03-30 |
15.41 |
15.46 |
15.30 |
15.31 |
2.9M |
| 2023-03-29 |
15.50 |
15.81 |
15.35 |
15.45 |
3.5M |
| 2023-03-28 |
16.04 |
16.05 |
15.45 |
15.49 |
4.5M |
| 2023-03-27 |
16.05 |
16.22 |
15.88 |
16.03 |
4.1M |
| 2023-03-24 |
15.86 |
16.16 |
15.67 |
16.10 |
4.6M |
| 2023-03-23 |
15.83 |
15.84 |
15.01 |
15.79 |
3.3M |
| 2023-03-22 |
15.97 |
16.20 |
15.72 |
15.83 |
4.3M |
| 2023-03-21 |
15.68 |
16.00 |
15.53 |
15.97 |
3.8M |
| 2023-03-20 |
15.56 |
15.88 |
15.20 |
15.68 |
4.6M |
| 2023-03-17 |
15.86 |
16.00 |
15.50 |
15.55 |
4.8M |
| 2023-03-16 |
16.20 |
16.26 |
15.70 |
15.76 |
4.0M |
| 2023-03-15 |
16.28 |
16.68 |
16.15 |
16.35 |
3.6M |
| 2023-03-14 |
16.20 |
16.38 |
15.62 |
16.28 |
5.9M |
| 2023-03-13 |
16.21 |
16.44 |
15.92 |
16.21 |
6.0M |
| 2023-03-10 |
16.91 |
16.91 |
16.50 |
16.54 |
3.5M |
| 2023-03-09 |
16.93 |
17.02 |
16.78 |
16.92 |
2.9M |
| 2023-03-08 |
17.00 |
17.14 |
16.87 |
16.92 |
3.5M |
| 2023-03-07 |
17.40 |
17.40 |
16.90 |
16.95 |
4.7M |
| 2023-03-06 |
17.38 |
17.49 |
16.88 |
17.44 |
8.1M |
| 2023-03-03 |
17.08 |
17.27 |
17.04 |
17.26 |
3.2M |
| 2023-03-02 |
17.44 |
17.44 |
17.03 |
17.11 |
5.6M |
| 2023-03-01 |
17.45 |
17.52 |
17.13 |
17.28 |
7.7M |
| 2023-02-28 |
17.47 |
17.68 |
17.27 |
17.52 |
5.3M |
| 2023-02-27 |
17.93 |
18.35 |
17.56 |
17.59 |
7.2M |
| 2023-02-24 |
18.61 |
18.61 |
18.03 |
18.12 |
8.0M |
| 2023-02-23 |
18.00 |
19.50 |
17.93 |
18.75 |
14.5M |
| 2023-02-22 |
17.83 |
18.10 |
17.81 |
17.91 |
2.9M |
| 2023-02-21 |
18.06 |
18.28 |
17.81 |
17.99 |
5.2M |
| 2023-02-20 |
18.00 |
18.40 |
17.80 |
18.15 |
4.6M |
| 2023-02-17 |
18.50 |
18.69 |
17.95 |
18.05 |
7.5M |
| 2023-02-16 |
19.27 |
19.30 |
18.28 |
18.50 |
8.3M |
| 2023-02-15 |
19.29 |
19.30 |
18.90 |
19.12 |
5.8M |
| 2023-02-14 |
19.37 |
19.61 |
19.10 |
19.24 |
5.6M |
| 2023-02-13 |
19.29 |
19.66 |
19.27 |
19.36 |
5.4M |
| 2023-02-10 |
19.56 |
19.66 |
19.10 |
19.35 |
6.1M |
| 2023-02-09 |
19.38 |
19.87 |
19.30 |
19.65 |
7.3M |
| 2023-02-08 |
19.57 |
19.82 |
19.21 |
19.50 |
7.2M |
| 2023-02-07 |
19.30 |
19.66 |
19.09 |
19.48 |
8.2M |
| 2023-02-06 |
19.23 |
19.38 |
18.88 |
19.23 |
6.0M |
| 2023-02-03 |
19.80 |
19.80 |
19.12 |
19.40 |
8.0M |
| 2023-02-02 |
19.99 |
20.23 |
19.53 |
19.67 |
14.4M |
| 2023-02-01 |
19.27 |
20.60 |
19.00 |
20.07 |
20.3M |
| 2023-01-31 |
18.60 |
19.40 |
18.60 |
19.15 |
11.4M |
| 2023-01-30 |
18.21 |
19.18 |
18.21 |
18.83 |
11.6M |
| 2023-01-20 |
17.87 |
18.13 |
17.72 |
17.99 |
4.9M |
| 2023-01-19 |
18.06 |
18.13 |
17.63 |
17.71 |
5.6M |
| 2023-01-18 |
17.98 |
18.13 |
17.82 |
18.01 |
3.9M |
| 2023-01-17 |
18.09 |
18.30 |
17.69 |
17.98 |
5.8M |
| 2023-01-16 |
18.06 |
18.26 |
17.70 |
18.09 |
6.3M |
| 2023-01-13 |
18.37 |
18.40 |
17.81 |
17.90 |
7.7M |
| 2023-01-12 |
18.56 |
18.87 |
18.18 |
18.36 |
7.3M |
| 2023-01-11 |
19.05 |
19.05 |
18.40 |
18.50 |
11.0M |
| 2023-01-10 |
18.82 |
19.20 |
18.61 |
19.00 |
11.4M |
| 2023-01-09 |
19.01 |
19.38 |
18.71 |
18.92 |
18.6M |
| 2023-01-06 |
17.73 |
19.64 |
17.66 |
18.95 |
30.7M |
| 2023-01-05 |
17.31 |
18.18 |
17.16 |
17.85 |
11.7M |
| 2023-01-04 |
17.81 |
17.89 |
17.26 |
17.32 |
9.6M |
| 2023-01-03 |
17.12 |
18.00 |
16.80 |
17.89 |
12.2M |