| 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 |
23.56 |
23.93 |
23.20 |
23.92 |
7.1M |
| 2023-12-28 |
23.49 |
23.75 |
23.05 |
23.39 |
11.1M |
| 2023-12-27 |
22.29 |
24.18 |
22.24 |
23.80 |
11.2M |
| 2023-12-26 |
22.44 |
22.57 |
22.18 |
22.32 |
2.6M |
| 2023-12-25 |
22.02 |
22.65 |
21.95 |
22.52 |
4.6M |
| 2023-12-22 |
23.14 |
23.34 |
22.75 |
22.80 |
3.8M |
| 2023-12-21 |
22.96 |
23.22 |
22.66 |
23.14 |
3.6M |
| 2023-12-20 |
23.19 |
23.42 |
23.02 |
23.06 |
2.8M |
| 2023-12-19 |
23.18 |
23.45 |
22.92 |
23.22 |
3.5M |
| 2023-12-18 |
23.50 |
23.55 |
23.24 |
23.27 |
3.4M |
| 2023-12-15 |
23.62 |
24.10 |
23.30 |
23.38 |
4.9M |
| 2023-12-14 |
23.82 |
23.94 |
23.50 |
23.60 |
3.7M |
| 2023-12-13 |
23.72 |
24.10 |
23.66 |
23.77 |
4.1M |
| 2023-12-12 |
23.88 |
24.16 |
23.67 |
23.84 |
4.7M |
| 2023-12-11 |
23.42 |
23.89 |
23.31 |
23.79 |
5.0M |
| 2023-12-08 |
23.74 |
24.00 |
23.36 |
23.42 |
4.1M |
| 2023-12-07 |
23.80 |
23.85 |
23.43 |
23.57 |
4.7M |
| 2023-12-06 |
24.02 |
24.33 |
23.66 |
23.90 |
5.3M |
| 2023-12-05 |
24.26 |
24.68 |
23.95 |
24.03 |
5.4M |
| 2023-12-04 |
24.20 |
24.90 |
24.13 |
24.48 |
7.1M |
| 2023-12-01 |
23.84 |
24.30 |
23.80 |
24.20 |
5.4M |
| 2023-11-30 |
24.14 |
24.31 |
23.60 |
23.90 |
6.2M |
| 2023-11-29 |
23.66 |
24.57 |
23.66 |
24.14 |
9.1M |
| 2023-11-28 |
24.05 |
24.45 |
23.57 |
23.88 |
7.5M |
| 2023-11-27 |
23.32 |
24.37 |
23.23 |
24.08 |
9.4M |
| 2023-11-24 |
25.71 |
25.99 |
23.91 |
23.92 |
17.7M |
| 2023-11-23 |
27.90 |
27.90 |
25.47 |
26.32 |
29.9M |
| 2023-11-22 |
25.07 |
28.26 |
25.01 |
28.26 |
33.4M |
| 2023-11-21 |
26.45 |
27.34 |
25.52 |
25.69 |
19.0M |
| 2023-11-20 |
25.34 |
26.99 |
25.20 |
26.69 |
20.7M |
| 2023-11-17 |
26.10 |
26.10 |
24.94 |
25.24 |
13.9M |
| 2023-11-16 |
25.77 |
26.54 |
25.39 |
25.98 |
14.9M |
| 2023-11-15 |
28.12 |
28.16 |
25.78 |
26.21 |
24.9M |
| 2023-11-14 |
27.11 |
28.68 |
27.11 |
28.21 |
25.5M |
| 2023-11-13 |
32.45 |
32.94 |
27.97 |
28.75 |
39.4M |
| 2023-11-10 |
27.48 |
31.08 |
27.21 |
31.08 |
18.3M |
| 2023-11-09 |
26.67 |
29.54 |
26.01 |
28.25 |
41.9M |
| 2023-11-08 |
26.63 |
27.60 |
25.00 |
26.85 |
26.2M |
| 2023-11-07 |
27.75 |
28.30 |
26.19 |
27.03 |
31.5M |
| 2023-11-06 |
27.52 |
28.44 |
26.66 |
28.44 |
42.5M |
| 2023-11-03 |
22.00 |
25.85 |
22.00 |
25.85 |
27.6M |
| 2023-11-02 |
28.40 |
28.44 |
23.27 |
23.50 |
45.0M |
| 2023-11-01 |
24.88 |
25.85 |
24.19 |
25.85 |
19.8M |
| 2023-10-31 |
23.50 |
23.50 |
23.50 |
23.50 |
1.0M |
| 2023-10-30 |
21.36 |
21.36 |
21.36 |
21.36 |
1.4M |
| 2023-10-27 |
19.42 |
19.42 |
19.42 |
19.42 |
2.8M |
| 2023-10-26 |
17.20 |
17.67 |
17.14 |
17.65 |
4.4M |
| 2023-10-25 |
17.10 |
17.42 |
16.91 |
17.38 |
4.8M |
| 2023-10-24 |
16.45 |
17.12 |
16.33 |
16.99 |
5.3M |
| 2023-10-23 |
16.39 |
16.87 |
16.20 |
16.33 |
3.6M |
| 2023-10-20 |
16.80 |
16.92 |
16.50 |
16.52 |
4.5M |
| 2023-10-19 |
16.19 |
17.28 |
16.15 |
16.94 |
9.6M |
| 2023-10-18 |
16.87 |
17.05 |
16.47 |
16.48 |
5.9M |
| 2023-10-17 |
17.46 |
17.46 |
16.55 |
16.93 |
8.0M |
| 2023-10-16 |
17.75 |
17.79 |
17.13 |
17.47 |
10.5M |
| 2023-10-13 |
17.70 |
18.23 |
17.34 |
17.74 |
14.3M |
| 2023-10-12 |
19.09 |
19.58 |
17.82 |
18.11 |
19.6M |
| 2023-10-11 |
17.35 |
19.03 |
16.94 |
19.03 |
15.8M |
| 2023-10-10 |
17.57 |
17.57 |
17.13 |
17.30 |
3.8M |
| 2023-10-09 |
17.10 |
17.72 |
17.00 |
17.49 |
6.3M |
| 2023-09-28 |
16.65 |
17.23 |
16.50 |
17.15 |
5.1M |
| 2023-09-27 |
15.89 |
16.92 |
15.73 |
16.51 |
4.1M |
| 2023-09-26 |
15.60 |
16.06 |
15.55 |
15.92 |
2.4M |
| 2023-09-25 |
15.80 |
15.83 |
15.58 |
15.60 |
1.4M |
| 2023-09-22 |
15.35 |
15.85 |
15.23 |
15.84 |
2.0M |
| 2023-09-21 |
15.43 |
15.53 |
15.36 |
15.40 |
2.0M |
| 2023-09-20 |
15.64 |
15.78 |
15.37 |
15.44 |
1.5M |
| 2023-09-19 |
16.02 |
16.02 |
15.52 |
15.64 |
1.8M |
| 2023-09-18 |
16.13 |
16.13 |
15.78 |
15.90 |
2.2M |
| 2023-09-15 |
16.25 |
16.34 |
16.00 |
16.09 |
2.1M |
| 2023-09-14 |
16.30 |
16.49 |
16.07 |
16.17 |
3.3M |
| 2023-09-13 |
16.24 |
16.42 |
15.92 |
16.09 |
2.5M |
| 2023-09-12 |
16.62 |
16.69 |
16.22 |
16.28 |
4.1M |
| 2023-09-11 |
17.06 |
17.23 |
16.65 |
16.69 |
7.5M |
| 2023-09-08 |
16.41 |
18.00 |
16.40 |
17.15 |
9.5M |
| 2023-09-07 |
17.01 |
17.05 |
16.44 |
16.45 |
5.7M |
| 2023-09-06 |
16.64 |
17.33 |
16.52 |
17.15 |
8.4M |
| 2023-09-05 |
16.65 |
17.00 |
16.46 |
16.61 |
5.5M |
| 2023-09-04 |
16.27 |
16.50 |
15.98 |
16.45 |
2.2M |
| 2023-09-01 |
16.25 |
16.37 |
16.06 |
16.12 |
1.7M |
| 2023-08-31 |
15.96 |
16.29 |
15.90 |
16.17 |
2.1M |
| 2023-08-30 |
15.99 |
16.25 |
15.96 |
16.03 |
2.1M |
| 2023-08-29 |
15.26 |
16.01 |
15.26 |
15.96 |
2.9M |
| 2023-08-28 |
16.17 |
16.20 |
15.20 |
15.27 |
2.9M |
| 2023-08-25 |
15.79 |
15.79 |
15.32 |
15.33 |
2.1M |
| 2023-08-24 |
15.69 |
15.98 |
15.36 |
15.73 |
2.2M |
| 2023-08-23 |
15.88 |
15.92 |
15.62 |
15.66 |
1.7M |
| 2023-08-22 |
15.76 |
15.88 |
15.47 |
15.87 |
1.8M |
| 2023-08-21 |
15.52 |
15.90 |
15.52 |
15.62 |
2.3M |
| 2023-08-18 |
15.73 |
15.93 |
15.48 |
15.48 |
1.5M |
| 2023-08-17 |
15.28 |
15.69 |
15.22 |
15.66 |
1.6M |
| 2023-08-16 |
15.70 |
15.70 |
15.35 |
15.35 |
1.1M |
| 2023-08-15 |
15.78 |
15.90 |
15.47 |
15.57 |
1.1M |
| 2023-08-14 |
15.55 |
15.83 |
15.38 |
15.80 |
1.6M |
| 2023-08-11 |
16.00 |
16.00 |
15.55 |
15.55 |
1.9M |
| 2023-08-10 |
15.80 |
15.96 |
15.76 |
15.95 |
1.0M |
| 2023-08-09 |
16.10 |
16.10 |
15.77 |
15.84 |
1.6M |
| 2023-08-08 |
16.01 |
16.25 |
15.96 |
16.01 |
1.8M |
| 2023-08-07 |
16.35 |
16.35 |
15.94 |
16.02 |
2.4M |
| 2023-08-04 |
16.24 |
16.49 |
16.24 |
16.35 |
2.5M |
| 2023-08-03 |
16.29 |
16.66 |
16.22 |
16.28 |
2.3M |
| 2023-08-02 |
16.27 |
16.52 |
16.10 |
16.36 |
2.5M |
| 2023-08-01 |
16.80 |
16.80 |
16.24 |
16.27 |
3.3M |
| 2023-07-31 |
16.58 |
16.97 |
16.52 |
16.79 |
3.5M |
| 2023-07-28 |
16.84 |
17.08 |
16.47 |
16.50 |
3.7M |
| 2023-07-27 |
16.90 |
17.06 |
16.80 |
16.81 |
2.3M |
| 2023-07-26 |
17.41 |
17.43 |
16.87 |
16.98 |
2.4M |
| 2023-07-25 |
16.73 |
17.13 |
16.73 |
17.13 |
2.9M |
| 2023-07-24 |
16.59 |
16.86 |
16.41 |
16.68 |
2.1M |
| 2023-07-21 |
16.43 |
16.76 |
16.43 |
16.57 |
2.3M |
| 2023-07-20 |
16.81 |
16.87 |
16.34 |
16.40 |
2.8M |
| 2023-07-19 |
16.89 |
17.21 |
16.72 |
16.80 |
2.6M |
| 2023-07-18 |
16.87 |
17.31 |
16.76 |
16.98 |
2.8M |
| 2023-07-17 |
16.50 |
16.98 |
16.50 |
16.92 |
3.8M |
| 2023-07-14 |
17.42 |
17.42 |
16.70 |
16.72 |
8.1M |
| 2023-07-13 |
16.97 |
17.60 |
16.72 |
17.42 |
9.1M |
| 2023-07-12 |
16.97 |
17.15 |
16.56 |
16.60 |
3.6M |
| 2023-07-11 |
16.58 |
17.23 |
16.41 |
16.99 |
3.7M |
| 2023-07-10 |
16.60 |
16.63 |
16.47 |
16.50 |
1.5M |
| 2023-07-07 |
16.60 |
16.66 |
16.35 |
16.58 |
1.8M |
| 2023-07-06 |
16.69 |
16.75 |
16.55 |
16.60 |
2.1M |
| 2023-07-05 |
16.78 |
16.94 |
16.60 |
16.65 |
2.7M |
| 2023-07-04 |
16.60 |
16.85 |
16.60 |
16.78 |
2.2M |
| 2023-07-03 |
16.76 |
17.00 |
16.68 |
16.81 |
3.1M |
| 2023-06-30 |
16.59 |
16.85 |
16.51 |
16.80 |
4.0M |
| 2023-06-29 |
16.14 |
16.76 |
16.13 |
16.65 |
4.3M |
| 2023-06-28 |
16.17 |
16.23 |
15.56 |
16.15 |
2.9M |
| 2023-06-27 |
15.46 |
16.02 |
15.45 |
15.99 |
2.7M |
| 2023-06-26 |
15.74 |
15.80 |
15.35 |
15.37 |
2.8M |
| 2023-06-21 |
16.01 |
16.21 |
15.70 |
15.74 |
3.1M |
| 2023-06-20 |
16.42 |
16.48 |
16.09 |
16.13 |
3.0M |
| 2023-06-19 |
16.29 |
16.49 |
16.29 |
16.41 |
3.0M |
| 2023-06-16 |
16.13 |
16.55 |
15.94 |
16.47 |
4.2M |
| 2023-06-15 |
16.12 |
16.28 |
16.11 |
16.13 |
2.3M |
| 2023-06-14 |
16.52 |
16.53 |
16.10 |
16.16 |
2.9M |
| 2023-06-13 |
16.43 |
16.55 |
16.21 |
16.51 |
4.2M |
| 2023-06-12 |
15.87 |
16.44 |
15.72 |
16.28 |
4.0M |
| 2023-06-09 |
16.14 |
16.14 |
15.82 |
15.88 |
2.8M |
| 2023-06-08 |
16.04 |
16.31 |
16.02 |
16.12 |
3.3M |
| 2023-06-07 |
16.30 |
16.30 |
16.03 |
16.16 |
3.0M |
| 2023-06-06 |
16.37 |
16.58 |
15.94 |
16.20 |
6.0M |
| 2023-06-05 |
15.59 |
16.58 |
15.59 |
16.39 |
8.1M |
| 2023-06-02 |
15.55 |
15.69 |
15.45 |
15.61 |
3.1M |
| 2023-06-01 |
15.30 |
15.65 |
15.11 |
15.55 |
3.9M |
| 2023-05-31 |
15.16 |
15.43 |
15.04 |
15.39 |
2.1M |
| 2023-05-30 |
15.07 |
15.26 |
14.99 |
15.23 |
1.9M |
| 2023-05-29 |
15.42 |
15.42 |
15.10 |
15.10 |
2.1M |
| 2023-05-26 |
15.20 |
15.48 |
15.11 |
15.37 |
2.2M |
| 2023-05-25 |
15.15 |
15.31 |
14.98 |
15.30 |
2.2M |
| 2023-05-24 |
15.48 |
15.62 |
15.15 |
15.43 |
2.3M |
| 2023-05-23 |
15.63 |
15.68 |
15.35 |
15.39 |
2.1M |
| 2023-05-22 |
15.70 |
15.76 |
15.59 |
15.68 |
2.0M |
| 2023-05-19 |
15.61 |
15.95 |
15.49 |
15.75 |
3.1M |
| 2023-05-18 |
15.50 |
15.70 |
15.46 |
15.61 |
2.8M |
| 2023-05-17 |
14.98 |
15.66 |
14.96 |
15.58 |
4.8M |
| 2023-05-16 |
15.00 |
15.24 |
14.89 |
15.05 |
3.8M |
| 2023-05-15 |
14.55 |
15.01 |
14.44 |
15.00 |
3.4M |
| 2023-05-12 |
14.78 |
15.07 |
14.62 |
14.64 |
2.8M |
| 2023-05-11 |
14.85 |
14.90 |
14.62 |
14.80 |
2.1M |
| 2023-05-10 |
14.92 |
14.98 |
14.61 |
14.72 |
3.1M |
| 2023-05-09 |
15.19 |
15.32 |
14.86 |
14.89 |
4.5M |
| 2023-05-08 |
15.45 |
15.74 |
15.29 |
15.33 |
3.8M |
| 2023-05-05 |
15.67 |
15.90 |
15.15 |
15.34 |
5.1M |
| 2023-05-04 |
16.17 |
16.28 |
15.58 |
15.77 |
6.5M |
| 2023-04-28 |
16.28 |
16.90 |
16.28 |
16.41 |
9.0M |
| 2023-04-27 |
16.20 |
17.17 |
16.00 |
16.99 |
6.6M |
| 2023-04-26 |
16.26 |
16.53 |
15.86 |
16.04 |
4.1M |
| 2023-04-25 |
17.28 |
17.31 |
16.25 |
16.38 |
5.5M |
| 2023-04-24 |
17.18 |
17.64 |
16.86 |
17.41 |
4.8M |
| 2023-04-21 |
18.28 |
18.28 |
17.16 |
17.18 |
8.5M |
| 2023-04-20 |
18.00 |
18.28 |
17.87 |
18.19 |
9.7M |
| 2023-04-19 |
17.54 |
18.25 |
17.54 |
18.03 |
8.3M |
| 2023-04-18 |
17.94 |
18.11 |
17.48 |
17.72 |
5.7M |
| 2023-04-17 |
17.79 |
18.42 |
17.50 |
17.93 |
8.1M |
| 2023-04-14 |
16.79 |
18.19 |
16.68 |
17.88 |
11.3M |
| 2023-04-13 |
17.23 |
17.30 |
16.70 |
16.73 |
5.6M |
| 2023-04-12 |
17.20 |
17.44 |
17.03 |
17.44 |
4.7M |
| 2023-04-11 |
17.30 |
17.39 |
16.93 |
17.13 |
5.8M |
| 2023-04-10 |
17.59 |
18.19 |
17.20 |
17.21 |
9.6M |
| 2023-04-07 |
18.18 |
18.20 |
17.58 |
17.65 |
8.3M |
| 2023-04-06 |
17.30 |
18.10 |
17.08 |
18.07 |
10.4M |
| 2023-04-04 |
17.19 |
17.72 |
17.15 |
17.54 |
9.0M |
| 2023-04-03 |
17.08 |
17.26 |
16.81 |
17.22 |
6.8M |
| 2023-03-31 |
16.54 |
17.20 |
16.53 |
16.81 |
5.1M |
| 2023-03-30 |
16.89 |
17.16 |
16.65 |
16.74 |
5.6M |
| 2023-03-29 |
16.92 |
17.28 |
16.61 |
17.03 |
6.9M |
| 2023-03-28 |
17.60 |
17.83 |
16.92 |
16.92 |
8.8M |
| 2023-03-27 |
17.61 |
18.31 |
17.61 |
17.89 |
8.5M |
| 2023-03-24 |
18.38 |
18.60 |
17.91 |
17.91 |
12.1M |
| 2023-03-23 |
17.83 |
18.87 |
17.63 |
18.70 |
16.7M |
| 2023-03-22 |
17.40 |
17.70 |
17.30 |
17.63 |
9.1M |
| 2023-03-21 |
17.40 |
17.71 |
17.03 |
17.47 |
11.0M |
| 2023-03-20 |
18.56 |
18.76 |
17.31 |
17.55 |
18.1M |
| 2023-03-17 |
19.27 |
19.97 |
18.94 |
18.95 |
17.1M |
| 2023-03-16 |
18.96 |
19.72 |
18.55 |
19.59 |
19.8M |
| 2023-03-15 |
18.20 |
20.37 |
17.92 |
19.22 |
25.8M |
| 2023-03-14 |
17.50 |
18.68 |
17.21 |
18.52 |
21.8M |
| 2023-03-13 |
17.80 |
18.50 |
17.30 |
17.57 |
16.2M |
| 2023-03-10 |
17.31 |
18.89 |
17.08 |
17.98 |
23.2M |
| 2023-03-09 |
17.58 |
17.88 |
17.30 |
17.70 |
15.3M |
| 2023-03-08 |
17.28 |
18.00 |
16.64 |
17.41 |
15.9M |
| 2023-03-07 |
17.16 |
17.95 |
17.16 |
17.53 |
19.8M |
| 2023-03-06 |
18.90 |
18.90 |
17.16 |
17.16 |
27.5M |
| 2023-03-03 |
17.58 |
17.58 |
17.58 |
17.58 |
4.2M |
| 2023-03-02 |
15.85 |
16.27 |
15.75 |
15.98 |
5.2M |
| 2023-03-01 |
15.61 |
15.88 |
15.52 |
15.86 |
4.3M |
| 2023-02-28 |
15.35 |
15.64 |
15.35 |
15.64 |
2.7M |
| 2023-02-27 |
15.47 |
15.66 |
15.40 |
15.41 |
2.5M |
| 2023-02-24 |
15.49 |
15.57 |
15.38 |
15.54 |
2.4M |
| 2023-02-23 |
15.59 |
15.65 |
15.41 |
15.49 |
2.7M |
| 2023-02-22 |
15.50 |
15.60 |
15.40 |
15.58 |
2.8M |
| 2023-02-21 |
15.59 |
15.66 |
15.39 |
15.61 |
3.8M |
| 2023-02-20 |
15.10 |
15.61 |
15.00 |
15.58 |
4.9M |
| 2023-02-17 |
15.16 |
15.38 |
14.98 |
15.10 |
3.3M |
| 2023-02-16 |
15.60 |
15.64 |
14.95 |
15.03 |
5.7M |
| 2023-02-15 |
15.45 |
15.63 |
15.43 |
15.52 |
3.4M |
| 2023-02-14 |
15.80 |
15.80 |
15.35 |
15.47 |
5.7M |
| 2023-02-13 |
15.68 |
15.69 |
15.40 |
15.63 |
4.5M |
| 2023-02-10 |
15.42 |
15.77 |
15.41 |
15.62 |
5.5M |
| 2023-02-09 |
15.24 |
15.53 |
15.17 |
15.50 |
5.3M |
| 2023-02-08 |
15.61 |
15.75 |
15.29 |
15.29 |
6.5M |
| 2023-02-07 |
15.48 |
15.68 |
15.38 |
15.61 |
5.9M |
| 2023-02-06 |
15.86 |
15.86 |
15.40 |
15.48 |
7.3M |
| 2023-02-03 |
16.03 |
16.39 |
15.70 |
15.94 |
11.2M |
| 2023-02-02 |
15.68 |
17.20 |
15.61 |
16.23 |
20.4M |
| 2023-02-01 |
15.81 |
16.03 |
15.55 |
15.78 |
14.6M |
| 2023-01-31 |
16.42 |
16.42 |
15.52 |
15.57 |
27.8M |
| 2023-01-30 |
14.49 |
14.95 |
14.38 |
14.93 |
11.4M |
| 2023-01-20 |
14.23 |
14.50 |
14.15 |
14.49 |
6.8M |
| 2023-01-19 |
14.46 |
14.46 |
14.07 |
14.22 |
6.9M |
| 2023-01-18 |
14.87 |
14.94 |
14.26 |
14.32 |
12.4M |
| 2023-01-17 |
14.24 |
15.55 |
14.06 |
14.96 |
20.7M |
| 2023-01-16 |
14.24 |
14.42 |
14.01 |
14.24 |
9.9M |
| 2023-01-13 |
14.57 |
14.58 |
14.24 |
14.32 |
10.0M |
| 2023-01-12 |
14.77 |
14.84 |
14.24 |
14.57 |
19.9M |
| 2023-01-11 |
13.45 |
14.80 |
13.37 |
14.80 |
7.7M |
| 2023-01-10 |
13.20 |
13.82 |
13.18 |
13.45 |
5.0M |
| 2023-01-09 |
13.27 |
13.44 |
13.18 |
13.31 |
2.4M |
| 2023-01-06 |
13.36 |
13.41 |
13.15 |
13.20 |
2.9M |
| 2023-01-05 |
13.48 |
13.48 |
13.27 |
13.31 |
3.1M |
| 2023-01-04 |
13.42 |
13.66 |
13.32 |
13.54 |
4.3M |
| 2023-01-03 |
12.70 |
13.43 |
12.65 |
13.38 |
5.2M |