| 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 |
1,952.24 |
1,952.24 |
1,952.24 |
1,952.24 |
0.0M |
| 2022-12-28 |
1,956.42 |
1,956.42 |
1,922.97 |
1,922.97 |
0.0M |
| 2022-12-27 |
1,920.92 |
1,921.30 |
1,920.46 |
1,921.30 |
0.0M |
| 2022-12-22 |
1,970.84 |
1,970.84 |
1,958.92 |
1,968.12 |
0.0M |
| 2022-12-19 |
2,038.35 |
2,038.35 |
2,038.35 |
2,038.35 |
0.0M |
| 2022-12-16 |
1,995.93 |
1,995.93 |
1,995.92 |
1,995.92 |
0.0M |
| 2022-12-15 |
2,046.09 |
2,046.09 |
2,021.00 |
2,021.00 |
0.0M |
| 2022-12-14 |
2,071.17 |
2,071.17 |
2,071.17 |
2,071.17 |
0.0M |
| 2022-12-13 |
2,133.33 |
2,133.33 |
2,133.32 |
2,133.32 |
0.0M |
| 2022-12-08 |
2,107.49 |
2,107.49 |
2,077.64 |
2,077.64 |
0.0M |
| 2022-12-07 |
2,081.66 |
2,081.66 |
2,081.66 |
2,081.66 |
0.0M |
| 2022-12-05 |
2,019.12 |
2,019.12 |
2,019.12 |
2,019.12 |
0.0M |
| 2022-12-02 |
2,041.70 |
2,080.99 |
2,041.70 |
2,080.99 |
0.0M |
| 2022-12-01 |
2,034.30 |
2,055.83 |
2,034.30 |
2,055.83 |
0.0M |
| 2022-11-30 |
1,995.92 |
2,034.30 |
1,975.02 |
2,034.30 |
0.0M |
| 2022-11-28 |
2,021.00 |
2,021.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2022-11-18 |
2,056.36 |
2,056.36 |
2,056.36 |
2,056.36 |
0.0M |
| 2022-11-17 |
2,071.17 |
2,071.17 |
2,046.09 |
2,046.09 |
0.0M |
| 2022-11-16 |
2,096.26 |
2,096.26 |
2,096.25 |
2,096.25 |
0.0M |
| 2022-11-15 |
2,123.63 |
2,136.17 |
2,096.26 |
2,096.26 |
0.0M |
| 2022-11-14 |
2,144.40 |
2,144.40 |
2,121.33 |
2,134.58 |
0.0M |
| 2022-11-11 |
2,133.33 |
2,159.16 |
2,133.33 |
2,159.16 |
0.0M |
| 2022-11-10 |
2,081.66 |
2,081.66 |
2,081.66 |
2,081.66 |
0.0M |
| 2022-11-03 |
2,021.00 |
2,021.00 |
2,006.79 |
2,006.79 |
0.0M |
| 2022-10-31 |
2,085.17 |
2,085.17 |
2,085.17 |
2,085.17 |
0.0M |
| 2022-10-28 |
2,081.66 |
2,090.19 |
2,081.66 |
2,090.19 |
0.0M |
| 2022-10-27 |
2,055.83 |
2,061.74 |
2,003.24 |
2,061.74 |
0.0M |
| 2022-10-26 |
2,004.16 |
2,029.99 |
1,978.32 |
2,029.99 |
0.0M |
| 2022-10-25 |
1,920.67 |
1,955.86 |
1,920.67 |
1,955.86 |
0.0M |
| 2022-10-24 |
1,952.49 |
1,978.32 |
1,952.49 |
1,978.32 |
0.0M |
| 2022-10-21 |
1,927.15 |
1,935.51 |
1,927.15 |
1,935.51 |
0.0M |
| 2022-10-19 |
1,910.43 |
1,910.43 |
1,910.43 |
1,910.43 |
0.0M |
| 2022-10-18 |
1,922.97 |
1,922.97 |
1,922.97 |
1,922.97 |
0.0M |
| 2022-10-17 |
1,926.65 |
1,926.65 |
1,897.89 |
1,897.89 |
0.0M |
| 2022-10-13 |
1,874.98 |
1,900.82 |
1,872.81 |
1,900.82 |
0.0M |
| 2022-10-07 |
1,845.43 |
1,845.43 |
1,820.34 |
1,820.34 |
0.0M |
| 2022-10-06 |
1,898.10 |
1,952.49 |
1,898.10 |
1,952.49 |
0.0M |
| 2022-10-03 |
1,889.53 |
1,889.53 |
1,889.53 |
1,889.53 |
0.0M |
| 2022-09-29 |
1,895.59 |
1,895.59 |
1,885.35 |
1,885.35 |
0.0M |
| 2022-09-27 |
1,905.42 |
1,931.33 |
1,905.42 |
1,931.33 |
0.0M |
| 2022-09-23 |
1,897.89 |
1,902.07 |
1,889.53 |
1,902.07 |
0.0M |
| 2022-09-22 |
1,920.67 |
1,920.67 |
1,895.59 |
1,902.91 |
0.0M |
| 2022-09-14 |
2,021.00 |
2,021.00 |
1,945.76 |
1,956.42 |
0.0M |
| 2022-09-13 |
2,081.83 |
2,081.83 |
2,060.51 |
2,060.51 |
0.0M |
| 2022-09-12 |
2,055.83 |
2,081.66 |
2,055.83 |
2,081.66 |
0.0M |
| 2022-09-09 |
2,029.99 |
2,029.99 |
2,029.99 |
2,029.99 |
0.0M |
| 2022-09-08 |
1,980.66 |
1,997.38 |
1,980.66 |
1,997.38 |
0.0M |
| 2022-09-07 |
2,006.58 |
2,006.59 |
2,006.58 |
2,006.59 |
0.0M |
| 2022-09-06 |
2,021.00 |
2,021.00 |
1,958.92 |
1,958.92 |
0.0M |
| 2022-09-02 |
2,073.47 |
2,091.89 |
2,046.09 |
2,046.09 |
0.0M |
| 2022-09-01 |
2,121.62 |
2,121.62 |
2,115.27 |
2,115.27 |
0.0M |
| 2022-08-31 |
2,090.20 |
2,090.20 |
2,081.83 |
2,081.83 |
0.0M |
| 2022-08-30 |
2,096.25 |
2,096.25 |
2,081.83 |
2,081.83 |
0.0M |
| 2022-08-29 |
2,171.50 |
2,171.50 |
2,106.07 |
2,128.65 |
0.0M |
| 2022-08-26 |
2,321.99 |
2,363.74 |
2,271.83 |
2,196.58 |
0.0M |
| 2022-08-25 |
2,341.01 |
2,349.37 |
2,341.01 |
2,349.37 |
0.0M |
| 2022-08-24 |
2,347.07 |
2,347.07 |
2,346.86 |
2,346.86 |
0.0M |
| 2022-08-23 |
2,372.15 |
2,382.81 |
2,372.15 |
2,372.78 |
0.0M |
| 2022-08-22 |
2,422.32 |
2,422.32 |
2,397.24 |
2,397.24 |
0.0M |
| 2022-08-19 |
2,447.40 |
2,447.40 |
2,447.40 |
2,447.40 |
0.0M |
| 2022-08-18 |
2,449.70 |
2,462.24 |
2,449.70 |
2,462.24 |
0.0M |
| 2022-08-17 |
2,467.84 |
2,467.84 |
2,449.70 |
2,449.70 |
0.0M |
| 2022-08-15 |
2,488.67 |
2,488.67 |
2,488.67 |
2,488.67 |
0.0M |
| 2022-08-12 |
2,483.14 |
2,483.14 |
2,483.14 |
2,483.14 |
0.0M |
| 2022-08-11 |
2,512.41 |
2,513.24 |
2,474.80 |
2,474.80 |
0.0M |
| 2022-08-10 |
2,508.23 |
2,508.23 |
2,491.69 |
2,491.69 |
0.0M |
| 2022-08-09 |
2,534.14 |
2,534.14 |
2,534.14 |
2,534.14 |
0.0M |
| 2022-08-08 |
2,514.08 |
2,534.98 |
2,514.08 |
2,534.98 |
0.0M |
| 2022-08-05 |
2,510.73 |
2,524.28 |
2,510.73 |
2,524.28 |
0.0M |
| 2022-08-04 |
2,495.02 |
2,504.02 |
2,495.02 |
2,504.02 |
0.0M |
| 2022-08-03 |
2,462.77 |
2,462.77 |
2,462.77 |
2,462.77 |
0.0M |
| 2022-08-02 |
2,469.18 |
2,474.78 |
2,460.57 |
2,474.78 |
0.0M |
| 2022-08-01 |
2,416.68 |
2,416.68 |
2,416.68 |
2,416.68 |
0.0M |
| 2022-07-29 |
2,388.80 |
2,450.11 |
2,388.80 |
2,443.01 |
0.0M |
| 2022-07-28 |
2,393.30 |
2,393.30 |
2,388.79 |
2,388.79 |
0.0M |
| 2022-07-27 |
2,397.24 |
2,397.24 |
2,349.38 |
2,349.38 |
0.0M |
| 2022-07-26 |
2,384.99 |
2,469.18 |
2,384.99 |
2,438.09 |
0.0M |
| 2022-07-25 |
2,299.21 |
2,299.21 |
2,299.21 |
2,299.21 |
0.0M |
| 2022-07-22 |
2,305.90 |
2,305.90 |
2,299.21 |
2,299.21 |
0.0M |
| 2022-07-21 |
2,314.17 |
2,314.17 |
2,314.17 |
2,314.17 |
0.0M |
| 2022-07-20 |
2,274.12 |
2,288.34 |
2,274.12 |
2,282.49 |
0.0M |
| 2022-07-19 |
2,240.68 |
2,288.33 |
2,240.68 |
2,270.55 |
0.0M |
| 2022-07-18 |
2,215.60 |
2,215.60 |
2,208.91 |
2,208.91 |
0.0M |
| 2022-07-15 |
2,240.68 |
2,240.68 |
2,215.61 |
2,220.62 |
0.0M |
| 2022-07-13 |
2,267.85 |
2,267.85 |
2,221.66 |
2,267.85 |
0.0M |
| 2022-07-12 |
2,262.50 |
2,288.34 |
2,262.50 |
2,288.34 |
0.0M |
| 2022-07-11 |
2,222.80 |
2,249.25 |
2,222.80 |
2,249.25 |
0.0M |
| 2022-07-08 |
2,196.58 |
2,208.91 |
2,196.58 |
2,202.22 |
0.0M |
| 2022-07-06 |
2,236.67 |
2,262.50 |
2,236.67 |
2,262.50 |
0.0M |
| 2022-07-05 |
2,187.76 |
2,214.76 |
2,187.76 |
2,214.76 |
0.0M |
| 2022-07-01 |
2,152.89 |
2,173.80 |
2,152.89 |
2,173.80 |
0.0M |
| 2022-06-30 |
2,171.50 |
2,173.80 |
2,171.50 |
2,173.80 |
0.0M |
| 2022-06-29 |
2,207.23 |
2,207.23 |
2,173.80 |
2,173.80 |
0.0M |
| 2022-06-28 |
2,201.39 |
2,207.24 |
2,201.39 |
2,207.24 |
0.0M |
| 2022-06-27 |
2,236.67 |
2,236.67 |
2,182.83 |
2,182.83 |
0.0M |
| 2022-06-24 |
2,233.24 |
2,233.24 |
2,228.14 |
2,228.14 |
0.0M |
| 2022-06-23 |
2,171.50 |
2,171.50 |
2,171.50 |
2,171.50 |
0.0M |
| 2022-06-22 |
2,173.80 |
2,236.67 |
2,171.50 |
2,183.83 |
0.0M |
| 2022-06-17 |
2,232.32 |
2,232.32 |
2,196.58 |
2,223.95 |
0.0M |
| 2022-06-16 |
2,271.83 |
2,271.83 |
2,232.32 |
2,232.32 |
0.0M |
| 2022-06-15 |
2,315.93 |
2,315.93 |
2,296.91 |
2,296.91 |
0.0M |
| 2022-06-14 |
2,315.94 |
2,349.06 |
2,315.94 |
2,345.19 |
0.0M |
| 2022-06-13 |
2,331.06 |
2,331.06 |
2,331.06 |
2,331.06 |
0.0M |
| 2022-06-10 |
2,347.07 |
2,347.07 |
2,313.00 |
2,313.00 |
0.0M |
| 2022-06-06 |
2,396.31 |
2,396.31 |
2,396.31 |
2,396.31 |
0.0M |
| 2022-06-03 |
2,382.81 |
2,382.81 |
2,382.81 |
2,382.81 |
0.0M |
| 2022-06-02 |
2,372.15 |
2,382.81 |
2,372.15 |
2,382.81 |
0.0M |
| 2022-06-01 |
2,412.91 |
2,422.43 |
2,412.91 |
2,422.43 |
0.0M |
| 2022-05-27 |
2,429.63 |
2,441.34 |
2,424.63 |
2,424.63 |
0.0M |
| 2022-05-26 |
2,443.35 |
2,443.35 |
2,443.35 |
2,443.35 |
0.0M |
| 2022-05-25 |
2,407.90 |
2,407.90 |
2,407.90 |
2,407.90 |
0.0M |
| 2022-05-24 |
2,347.07 |
2,417.51 |
2,347.07 |
2,417.51 |
0.0M |
| 2022-05-23 |
2,407.37 |
2,407.37 |
2,406.53 |
2,406.53 |
0.0M |
| 2022-05-20 |
2,441.34 |
2,449.70 |
2,372.15 |
2,372.15 |
0.0M |
| 2022-05-19 |
2,447.40 |
2,447.40 |
2,422.32 |
2,422.32 |
0.0M |
| 2022-05-16 |
2,466.42 |
2,520.77 |
2,466.42 |
2,520.77 |
0.0M |
| 2022-05-13 |
2,483.14 |
2,483.14 |
2,483.14 |
2,483.14 |
0.0M |
| 2022-05-12 |
2,501.63 |
2,501.63 |
2,472.48 |
2,472.48 |
0.0M |
| 2022-05-11 |
2,598.35 |
2,598.35 |
2,474.80 |
2,474.80 |
0.0M |
| 2022-05-10 |
2,591.83 |
2,601.03 |
2,522.65 |
2,537.49 |
0.0M |
| 2022-05-09 |
2,546.73 |
2,600.19 |
2,546.73 |
2,597.69 |
0.0M |
| 2022-05-06 |
2,497.61 |
2,497.61 |
2,472.53 |
2,472.53 |
0.0M |
| 2022-05-05 |
2,572.60 |
2,598.35 |
2,520.43 |
2,520.43 |
0.0M |
| 2022-05-04 |
2,529.50 |
2,572.56 |
2,529.50 |
2,572.56 |
0.0M |
| 2022-05-03 |
2,504.05 |
2,504.05 |
2,504.05 |
2,504.05 |
0.0M |
| 2022-04-26 |
2,472.53 |
2,472.53 |
2,442.89 |
2,450.44 |
0.0M |
| 2022-04-25 |
2,507.39 |
2,538.82 |
2,472.54 |
2,472.54 |
0.0M |
| 2022-04-21 |
3,076.95 |
3,076.95 |
3,076.95 |
3,076.95 |
0.0M |
| 2022-04-20 |
3,020.00 |
3,020.00 |
3,015.00 |
3,015.00 |
0.0M |
| 2022-04-19 |
2,987.00 |
3,017.90 |
2,987.00 |
3,017.90 |
0.0M |
| 2022-04-18 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2022-04-13 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2022-04-12 |
2,985.00 |
2,985.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-04-11 |
3,110.60 |
3,110.60 |
2,987.30 |
2,987.30 |
0.0M |
| 2022-04-08 |
3,048.80 |
3,048.80 |
3,048.80 |
3,048.80 |
0.0M |
| 2022-04-07 |
3,000.00 |
3,004.00 |
3,000.00 |
3,004.00 |
0.0M |
| 2022-04-06 |
3,017.90 |
3,017.90 |
3,017.90 |
3,017.90 |
0.0M |
| 2022-04-05 |
2,987.00 |
2,995.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-04-04 |
2,900.00 |
2,965.00 |
2,900.00 |
2,965.00 |
0.0M |
| 2022-04-01 |
2,970.00 |
2,970.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2022-03-31 |
3,020.01 |
3,020.01 |
3,020.01 |
3,020.01 |
0.0M |
| 2022-03-30 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2022-03-29 |
3,000.00 |
3,020.00 |
3,000.00 |
3,020.00 |
0.0M |
| 2022-03-28 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2022-03-25 |
3,000.00 |
3,000.00 |
2,996.00 |
2,996.00 |
0.0M |
| 2022-03-24 |
3,000.00 |
3,000.00 |
2,996.00 |
2,996.00 |
0.0M |
| 2022-03-23 |
3,000.00 |
3,000.00 |
2,994.00 |
3,000.00 |
0.0M |
| 2022-03-22 |
3,048.80 |
3,048.80 |
3,048.80 |
3,048.80 |
0.0M |
| 2022-03-18 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-03-17 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-03-16 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2022-03-14 |
2,981.53 |
3,021.00 |
2,981.53 |
3,000.00 |
0.0M |
| 2022-03-11 |
2,990.00 |
3,002.00 |
2,960.00 |
2,960.00 |
0.0M |
| 2022-03-10 |
3,050.00 |
3,053.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2022-03-09 |
3,100.00 |
3,100.00 |
3,080.00 |
3,080.00 |
0.0M |
| 2022-03-08 |
3,110.60 |
3,172.40 |
3,110.60 |
3,145.00 |
0.0M |
| 2022-03-07 |
3,022.07 |
3,069.65 |
3,022.07 |
3,069.65 |
0.0M |
| 2022-03-04 |
3,078.00 |
3,078.00 |
3,078.00 |
3,078.00 |
0.0M |
| 2022-03-03 |
3,079.70 |
3,085.00 |
3,079.70 |
3,084.99 |
0.0M |
| 2022-03-01 |
3,000.00 |
3,000.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2022-02-28 |
3,020.00 |
3,020.01 |
3,020.00 |
3,020.01 |
0.0M |
| 2022-02-25 |
2,983.00 |
3,079.70 |
2,983.00 |
3,059.48 |
0.0M |
| 2022-02-24 |
2,900.00 |
2,971.79 |
2,887.16 |
2,928.00 |
0.0M |
| 2022-02-23 |
2,960.00 |
2,960.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2022-02-22 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2022-02-18 |
2,990.00 |
3,060.69 |
2,990.00 |
3,036.59 |
0.0M |
| 2022-02-17 |
3,110.00 |
3,110.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2022-02-16 |
3,200.00 |
3,200.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2022-02-15 |
3,250.79 |
3,250.79 |
3,170.02 |
3,170.02 |
0.0M |
| 2022-02-14 |
3,230.00 |
3,230.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2022-02-11 |
3,270.00 |
3,270.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2022-02-10 |
3,300.00 |
3,300.00 |
3,282.00 |
3,290.00 |
0.0M |
| 2022-02-09 |
3,350.00 |
3,355.00 |
3,350.00 |
3,355.00 |
0.0M |
| 2022-02-08 |
3,320.01 |
3,320.01 |
3,320.01 |
3,320.01 |
0.0M |
| 2022-02-04 |
3,350.00 |
3,350.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2022-02-03 |
3,390.00 |
3,395.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2022-02-02 |
3,450.50 |
3,450.50 |
3,400.00 |
3,400.00 |
0.0M |
| 2022-02-01 |
3,420.00 |
3,430.00 |
3,420.00 |
3,430.00 |
0.0M |
| 2022-01-31 |
3,350.00 |
3,350.00 |
3,350.00 |
3,350.00 |
0.0M |
| 2022-01-28 |
3,470.00 |
3,470.00 |
3,380.00 |
3,395.00 |
0.0M |
| 2022-01-27 |
3,500.09 |
3,500.09 |
3,500.09 |
3,500.09 |
0.0M |
| 2022-01-26 |
3,605.00 |
3,605.00 |
3,496.85 |
3,496.85 |
0.0M |
| 2022-01-25 |
3,590.00 |
3,590.00 |
3,577.50 |
3,577.50 |
0.0M |
| 2022-01-24 |
3,530.00 |
3,533.70 |
3,500.00 |
3,515.00 |
0.0M |
| 2022-01-21 |
3,560.00 |
3,580.00 |
3,560.00 |
3,580.00 |
0.0M |
| 2022-01-20 |
3,590.00 |
3,590.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2022-01-19 |
3,666.80 |
3,697.70 |
3,638.89 |
3,670.00 |
0.0M |
| 2022-01-18 |
3,625.00 |
3,640.00 |
3,625.00 |
3,640.00 |
0.0M |
| 2022-01-17 |
3,590.00 |
3,590.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2022-01-14 |
3,650.00 |
3,650.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2022-01-13 |
3,668.00 |
3,668.00 |
3,668.00 |
3,668.00 |
0.0M |
| 2022-01-12 |
3,692.40 |
3,692.40 |
3,645.00 |
3,645.00 |
0.0M |
| 2022-01-11 |
3,631.00 |
3,637.50 |
3,631.00 |
3,637.50 |
0.0M |
| 2022-01-10 |
3,620.01 |
3,620.01 |
3,620.00 |
3,620.00 |
0.0M |
| 2022-01-07 |
3,658.50 |
3,671.00 |
3,658.50 |
3,670.00 |
0.0M |
| 2022-01-06 |
3,690.00 |
3,690.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2022-01-05 |
3,710.00 |
3,710.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2022-01-04 |
3,697.70 |
3,697.70 |
3,697.70 |
3,697.70 |
0.0M |
| 2022-01-03 |
3,632.09 |
3,632.10 |
3,632.09 |
3,632.10 |
0.0M |