| 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 |
3.81 |
4.06 |
3.60 |
3.68 |
412.0M |
| 2022-12-29 |
3.48 |
3.76 |
3.44 |
3.76 |
402.6M |
| 2022-12-28 |
3.42 |
3.42 |
3.25 |
3.42 |
177.0M |
| 2022-12-27 |
2.82 |
3.11 |
2.80 |
3.11 |
125.7M |
| 2022-12-26 |
2.85 |
2.88 |
2.78 |
2.83 |
56.0M |
| 2022-12-23 |
2.71 |
2.99 |
2.70 |
2.90 |
97.8M |
| 2022-12-22 |
2.85 |
2.90 |
2.76 |
2.76 |
57.1M |
| 2022-12-21 |
2.77 |
2.87 |
2.76 |
2.80 |
46.5M |
| 2022-12-20 |
2.89 |
2.90 |
2.71 |
2.80 |
54.9M |
| 2022-12-19 |
2.90 |
3.02 |
2.89 |
2.95 |
66.4M |
| 2022-12-16 |
3.01 |
3.06 |
2.93 |
2.95 |
97.4M |
| 2022-12-15 |
2.92 |
2.98 |
2.85 |
2.98 |
67.7M |
| 2022-12-14 |
2.97 |
2.99 |
2.91 |
2.94 |
56.4M |
| 2022-12-13 |
2.91 |
3.05 |
2.89 |
3.01 |
80.8M |
| 2022-12-12 |
3.06 |
3.07 |
2.93 |
2.94 |
100.2M |
| 2022-12-09 |
3.13 |
3.19 |
3.06 |
3.12 |
122.3M |
| 2022-12-08 |
3.07 |
3.12 |
3.01 |
3.10 |
108.6M |
| 2022-12-07 |
3.08 |
3.08 |
2.98 |
3.07 |
85.7M |
| 2022-12-06 |
3.12 |
3.13 |
3.04 |
3.10 |
102.8M |
| 2022-12-05 |
3.16 |
3.24 |
3.12 |
3.14 |
125.5M |
| 2022-12-02 |
3.12 |
3.16 |
3.07 |
3.12 |
143.9M |
| 2022-12-01 |
3.18 |
3.35 |
3.18 |
3.27 |
190.5M |
| 2022-11-30 |
3.51 |
3.76 |
3.22 |
3.27 |
320.9M |
| 2022-11-29 |
3.32 |
3.48 |
3.20 |
3.48 |
269.3M |
| 2022-11-28 |
3.07 |
3.22 |
3.02 |
3.16 |
167.0M |
| 2022-11-25 |
3.08 |
3.35 |
3.05 |
3.22 |
277.4M |
| 2022-11-24 |
2.92 |
3.12 |
2.92 |
3.12 |
240.2M |
| 2022-11-23 |
2.84 |
2.95 |
2.80 |
2.84 |
90.7M |
| 2022-11-22 |
3.11 |
3.15 |
2.87 |
2.90 |
144.8M |
| 2022-11-21 |
2.99 |
3.10 |
2.92 |
3.05 |
138.1M |
| 2022-11-18 |
3.12 |
3.17 |
3.04 |
3.06 |
133.9M |
| 2022-11-17 |
3.17 |
3.25 |
3.05 |
3.11 |
147.1M |
| 2022-11-16 |
3.32 |
3.35 |
3.14 |
3.15 |
210.1M |
| 2022-11-15 |
3.30 |
3.60 |
3.29 |
3.36 |
350.9M |
| 2022-11-14 |
3.25 |
3.29 |
3.10 |
3.29 |
289.3M |
| 2022-11-11 |
2.73 |
2.99 |
2.72 |
2.99 |
211.0M |
| 2022-11-10 |
2.75 |
2.79 |
2.68 |
2.72 |
179.3M |
| 2022-11-09 |
2.80 |
2.99 |
2.75 |
2.87 |
270.1M |
| 2022-11-08 |
2.73 |
2.74 |
2.66 |
2.72 |
71.4M |
| 2022-11-07 |
2.66 |
2.72 |
2.63 |
2.72 |
112.1M |
| 2022-11-04 |
2.56 |
2.67 |
2.54 |
2.65 |
113.3M |
| 2022-11-03 |
2.63 |
2.70 |
2.55 |
2.56 |
101.0M |
| 2022-11-02 |
2.54 |
2.65 |
2.52 |
2.62 |
114.5M |
| 2022-11-01 |
2.51 |
2.57 |
2.48 |
2.55 |
84.4M |
| 2022-10-31 |
2.53 |
2.54 |
2.47 |
2.51 |
59.1M |
| 2022-10-28 |
2.62 |
2.62 |
2.48 |
2.50 |
80.6M |
| 2022-10-27 |
2.63 |
2.68 |
2.63 |
2.63 |
81.1M |
| 2022-10-26 |
2.62 |
2.68 |
2.61 |
2.63 |
79.1M |
| 2022-10-25 |
2.71 |
2.73 |
2.59 |
2.66 |
95.6M |
| 2022-10-24 |
2.75 |
2.80 |
2.65 |
2.70 |
97.7M |
| 2022-10-21 |
2.82 |
2.86 |
2.74 |
2.76 |
101.8M |
| 2022-10-20 |
2.85 |
2.91 |
2.78 |
2.79 |
127.4M |
| 2022-10-19 |
2.96 |
3.01 |
2.87 |
2.88 |
164.7M |
| 2022-10-18 |
3.06 |
3.15 |
2.97 |
2.98 |
169.8M |
| 2022-10-17 |
3.00 |
3.09 |
2.95 |
3.06 |
123.5M |
| 2022-10-14 |
3.04 |
3.13 |
3.00 |
3.06 |
165.6M |
| 2022-10-13 |
3.05 |
3.11 |
2.97 |
3.03 |
161.6M |
| 2022-10-12 |
3.08 |
3.13 |
2.93 |
3.11 |
205.8M |
| 2022-10-11 |
3.13 |
3.17 |
3.01 |
3.06 |
203.0M |
| 2022-10-10 |
3.45 |
3.50 |
3.24 |
3.24 |
208.0M |
| 2022-09-30 |
3.70 |
3.92 |
3.60 |
3.60 |
267.2M |
| 2022-09-29 |
4.11 |
4.22 |
4.00 |
4.00 |
240.8M |
| 2022-09-28 |
3.96 |
4.47 |
3.90 |
4.44 |
420.7M |
| 2022-09-27 |
3.86 |
4.06 |
3.73 |
4.06 |
260.7M |
| 2022-09-26 |
3.80 |
4.25 |
3.74 |
3.97 |
288.6M |
| 2022-09-23 |
3.80 |
4.18 |
3.72 |
3.94 |
305.3M |
| 2022-09-22 |
3.55 |
4.15 |
3.41 |
3.94 |
354.6M |
| 2022-09-21 |
3.59 |
3.99 |
3.59 |
3.77 |
356.4M |
| 2022-09-20 |
3.78 |
3.99 |
3.77 |
3.99 |
258.1M |
| 2022-09-19 |
3.28 |
3.63 |
2.97 |
3.63 |
305.4M |
| 2022-09-16 |
3.30 |
3.30 |
3.08 |
3.30 |
296.4M |
| 2022-09-15 |
2.82 |
3.00 |
2.68 |
3.00 |
128.7M |
| 2022-09-14 |
2.48 |
2.73 |
2.48 |
2.73 |
58.4M |
| 2022-09-13 |
2.55 |
2.65 |
2.45 |
2.48 |
126.9M |
| 2022-09-09 |
2.58 |
2.90 |
2.50 |
2.67 |
175.7M |
| 2022-09-08 |
2.40 |
2.64 |
2.37 |
2.64 |
103.6M |
| 2022-09-07 |
2.36 |
2.43 |
2.32 |
2.40 |
58.1M |
| 2022-09-06 |
2.30 |
2.39 |
2.29 |
2.35 |
64.4M |
| 2022-09-05 |
2.19 |
2.38 |
2.18 |
2.31 |
79.4M |
| 2022-09-02 |
2.21 |
2.21 |
2.17 |
2.18 |
15.6M |
| 2022-09-01 |
2.15 |
2.24 |
2.14 |
2.20 |
30.0M |
| 2022-08-31 |
2.20 |
2.21 |
2.15 |
2.16 |
13.2M |
| 2022-08-30 |
2.17 |
2.22 |
2.16 |
2.21 |
19.5M |
| 2022-08-29 |
2.14 |
2.18 |
2.11 |
2.18 |
12.5M |
| 2022-08-26 |
2.20 |
2.20 |
2.16 |
2.17 |
10.9M |
| 2022-08-25 |
2.19 |
2.20 |
2.14 |
2.19 |
16.7M |
| 2022-08-24 |
2.23 |
2.25 |
2.18 |
2.18 |
22.2M |
| 2022-08-23 |
2.25 |
2.25 |
2.22 |
2.23 |
16.2M |
| 2022-08-22 |
2.23 |
2.27 |
2.20 |
2.25 |
21.9M |
| 2022-08-19 |
2.23 |
2.27 |
2.22 |
2.23 |
20.5M |
| 2022-08-18 |
2.27 |
2.28 |
2.22 |
2.24 |
28.1M |
| 2022-08-17 |
2.34 |
2.37 |
2.27 |
2.30 |
40.0M |
| 2022-08-16 |
2.24 |
2.31 |
2.22 |
2.30 |
45.1M |
| 2022-08-15 |
2.25 |
2.29 |
2.21 |
2.25 |
36.8M |
| 2022-08-12 |
2.31 |
2.32 |
2.25 |
2.25 |
64.7M |
| 2022-08-11 |
2.31 |
2.32 |
2.29 |
2.30 |
21.6M |
| 2022-08-10 |
2.30 |
2.34 |
2.26 |
2.30 |
25.6M |
| 2022-08-09 |
2.38 |
2.40 |
2.30 |
2.33 |
64.4M |
| 2022-08-08 |
2.23 |
2.44 |
2.22 |
2.44 |
47.5M |
| 2022-08-05 |
2.20 |
2.24 |
2.19 |
2.22 |
14.8M |
| 2022-08-04 |
2.14 |
2.24 |
2.14 |
2.20 |
20.1M |
| 2022-08-03 |
2.17 |
2.26 |
2.13 |
2.14 |
20.5M |
| 2022-08-02 |
2.32 |
2.33 |
2.16 |
2.21 |
31.3M |
| 2022-08-01 |
2.38 |
2.39 |
2.32 |
2.34 |
16.6M |
| 2022-07-29 |
2.43 |
2.44 |
2.39 |
2.40 |
19.1M |
| 2022-07-28 |
2.45 |
2.48 |
2.41 |
2.44 |
32.7M |
| 2022-07-27 |
2.50 |
2.50 |
2.41 |
2.44 |
28.0M |
| 2022-07-26 |
2.43 |
2.55 |
2.40 |
2.51 |
45.8M |
| 2022-07-25 |
2.41 |
2.49 |
2.39 |
2.42 |
19.6M |
| 2022-07-22 |
2.43 |
2.44 |
2.38 |
2.40 |
16.4M |
| 2022-07-21 |
2.42 |
2.48 |
2.38 |
2.44 |
23.2M |
| 2022-07-20 |
2.43 |
2.44 |
2.41 |
2.42 |
15.0M |
| 2022-07-19 |
2.46 |
2.47 |
2.42 |
2.44 |
18.5M |
| 2022-07-18 |
2.38 |
2.51 |
2.36 |
2.45 |
24.0M |
| 2022-07-15 |
2.61 |
2.61 |
2.36 |
2.38 |
50.4M |
| 2022-07-14 |
2.66 |
2.67 |
2.62 |
2.62 |
26.4M |
| 2022-07-13 |
2.66 |
2.73 |
2.63 |
2.69 |
28.1M |
| 2022-07-12 |
2.63 |
2.66 |
2.62 |
2.66 |
17.1M |
| 2022-07-11 |
2.67 |
2.68 |
2.63 |
2.64 |
16.3M |
| 2022-07-08 |
2.66 |
2.70 |
2.62 |
2.68 |
28.8M |
| 2022-07-07 |
2.65 |
2.68 |
2.63 |
2.65 |
23.7M |
| 2022-07-06 |
2.68 |
2.69 |
2.63 |
2.64 |
25.9M |
| 2022-07-05 |
2.70 |
2.72 |
2.66 |
2.69 |
36.8M |
| 2022-07-04 |
2.78 |
2.83 |
2.70 |
2.73 |
50.9M |
| 2022-07-01 |
2.97 |
2.97 |
2.76 |
2.78 |
112.0M |
| 2022-06-30 |
2.80 |
2.96 |
2.76 |
2.96 |
105.4M |
| 2022-06-29 |
2.68 |
2.76 |
2.67 |
2.69 |
44.2M |
| 2022-06-28 |
2.67 |
2.70 |
2.66 |
2.67 |
23.6M |
| 2022-06-27 |
2.65 |
2.70 |
2.65 |
2.68 |
24.8M |
| 2022-06-24 |
2.65 |
2.74 |
2.63 |
2.69 |
33.7M |
| 2022-06-23 |
2.65 |
2.68 |
2.62 |
2.66 |
20.3M |
| 2022-06-22 |
2.69 |
2.70 |
2.65 |
2.65 |
28.5M |
| 2022-06-21 |
2.68 |
2.78 |
2.67 |
2.72 |
35.4M |
| 2022-06-20 |
2.66 |
2.73 |
2.64 |
2.69 |
25.9M |
| 2022-06-17 |
2.69 |
2.69 |
2.64 |
2.67 |
23.1M |
| 2022-06-16 |
2.75 |
2.76 |
2.69 |
2.70 |
28.8M |
| 2022-06-15 |
2.74 |
2.81 |
2.69 |
2.73 |
51.7M |
| 2022-06-14 |
2.66 |
2.85 |
2.62 |
2.79 |
62.8M |
| 2022-06-13 |
2.66 |
2.72 |
2.61 |
2.68 |
38.0M |
| 2022-06-10 |
2.72 |
2.77 |
2.66 |
2.71 |
44.9M |
| 2022-06-09 |
2.76 |
2.87 |
2.73 |
2.77 |
59.8M |
| 2022-06-08 |
2.94 |
2.94 |
2.75 |
2.77 |
94.4M |
| 2022-06-07 |
2.62 |
2.89 |
2.61 |
2.89 |
84.6M |
| 2022-06-06 |
2.61 |
2.63 |
2.57 |
2.63 |
19.7M |
| 2022-06-02 |
2.62 |
2.63 |
2.60 |
2.61 |
17.6M |
| 2022-06-01 |
2.67 |
2.69 |
2.63 |
2.64 |
17.6M |
| 2022-05-31 |
2.62 |
2.69 |
2.58 |
2.68 |
26.9M |
| 2022-05-30 |
2.70 |
2.70 |
2.62 |
2.65 |
28.1M |
| 2022-05-27 |
2.70 |
2.78 |
2.67 |
2.72 |
29.8M |
| 2022-05-26 |
2.79 |
2.81 |
2.70 |
2.73 |
33.8M |
| 2022-05-25 |
2.65 |
2.79 |
2.62 |
2.76 |
39.0M |
| 2022-05-24 |
2.84 |
2.85 |
2.67 |
2.69 |
43.6M |
| 2022-05-23 |
2.81 |
2.86 |
2.81 |
2.83 |
28.8M |
| 2022-05-20 |
2.91 |
2.95 |
2.83 |
2.86 |
45.2M |
| 2022-05-19 |
2.77 |
2.98 |
2.74 |
2.91 |
57.5M |
| 2022-05-18 |
2.88 |
2.89 |
2.81 |
2.82 |
32.0M |
| 2022-05-17 |
2.90 |
2.91 |
2.78 |
2.87 |
53.5M |
| 2022-05-16 |
3.02 |
3.07 |
2.94 |
2.96 |
57.4M |
| 2022-05-13 |
2.91 |
3.04 |
2.82 |
2.97 |
69.5M |
| 2022-05-12 |
2.93 |
2.96 |
2.80 |
2.89 |
54.8M |
| 2022-05-11 |
3.03 |
3.10 |
2.93 |
2.95 |
83.2M |
| 2022-05-10 |
2.99 |
3.20 |
2.96 |
3.06 |
115.8M |
| 2022-05-09 |
2.71 |
3.00 |
2.68 |
3.00 |
76.7M |
| 2022-05-06 |
2.85 |
2.86 |
2.73 |
2.73 |
53.7M |
| 2022-05-05 |
2.87 |
2.99 |
2.82 |
2.91 |
73.1M |
| 2022-04-29 |
2.70 |
2.96 |
2.67 |
2.88 |
79.9M |
| 2022-04-28 |
2.71 |
2.82 |
2.63 |
2.79 |
71.4M |
| 2022-04-27 |
2.67 |
2.75 |
2.57 |
2.75 |
69.4M |
| 2022-04-26 |
2.66 |
2.84 |
2.60 |
2.72 |
65.1M |
| 2022-04-25 |
2.92 |
2.94 |
2.70 |
2.70 |
84.2M |
| 2022-04-22 |
2.78 |
3.09 |
2.73 |
3.00 |
116.8M |
| 2022-04-21 |
2.91 |
2.98 |
2.76 |
2.82 |
75.1M |
| 2022-04-20 |
3.12 |
3.15 |
2.97 |
3.00 |
83.6M |
| 2022-04-19 |
3.06 |
3.17 |
2.98 |
3.13 |
83.1M |
| 2022-04-18 |
3.19 |
3.30 |
3.19 |
3.19 |
90.9M |
| 2022-04-15 |
3.73 |
3.73 |
3.54 |
3.54 |
150.0M |
| 2022-04-14 |
4.20 |
4.45 |
3.91 |
3.93 |
243.7M |
| 2022-04-13 |
3.78 |
4.14 |
3.70 |
4.14 |
249.9M |
| 2022-04-12 |
3.65 |
4.07 |
3.51 |
3.76 |
202.8M |
| 2022-04-11 |
4.14 |
4.57 |
3.83 |
3.83 |
272.2M |
| 2022-04-08 |
4.01 |
4.25 |
3.90 |
4.25 |
270.3M |
| 2022-04-07 |
3.66 |
3.86 |
3.62 |
3.86 |
55.8M |
| 2022-04-06 |
3.26 |
3.51 |
3.21 |
3.51 |
86.0M |
| 2022-04-01 |
3.23 |
3.34 |
3.15 |
3.19 |
83.7M |
| 2022-03-31 |
3.25 |
3.45 |
3.25 |
3.30 |
113.4M |
| 2022-03-30 |
3.22 |
3.40 |
3.20 |
3.28 |
105.6M |
| 2022-03-29 |
3.34 |
3.38 |
3.18 |
3.22 |
105.1M |
| 2022-03-28 |
3.19 |
3.49 |
3.18 |
3.37 |
131.7M |
| 2022-03-25 |
3.31 |
3.38 |
3.21 |
3.26 |
89.3M |
| 2022-03-24 |
3.35 |
3.42 |
3.24 |
3.26 |
116.6M |
| 2022-03-23 |
3.36 |
3.65 |
3.24 |
3.49 |
195.8M |
| 2022-03-22 |
3.30 |
3.71 |
3.20 |
3.46 |
196.7M |
| 2022-03-21 |
3.32 |
3.64 |
3.15 |
3.42 |
205.3M |
| 2022-03-18 |
3.00 |
3.31 |
2.86 |
3.31 |
199.2M |
| 2022-03-17 |
3.01 |
3.01 |
3.01 |
3.01 |
44.3M |
| 2022-03-16 |
2.49 |
2.74 |
2.43 |
2.74 |
65.3M |
| 2022-03-15 |
2.58 |
2.64 |
2.46 |
2.49 |
38.2M |
| 2022-03-14 |
2.65 |
2.71 |
2.60 |
2.61 |
25.9M |
| 2022-03-11 |
2.60 |
2.70 |
2.57 |
2.69 |
35.5M |
| 2022-03-10 |
2.70 |
2.79 |
2.65 |
2.71 |
41.3M |
| 2022-03-09 |
2.71 |
2.73 |
2.50 |
2.66 |
52.0M |
| 2022-03-08 |
2.85 |
2.89 |
2.72 |
2.73 |
40.6M |
| 2022-03-07 |
2.85 |
2.93 |
2.84 |
2.85 |
32.5M |
| 2022-03-04 |
2.95 |
2.95 |
2.82 |
2.84 |
58.7M |
| 2022-03-03 |
3.05 |
3.10 |
2.95 |
2.97 |
71.0M |
| 2022-03-02 |
2.91 |
3.21 |
2.89 |
3.05 |
100.9M |
| 2022-03-01 |
2.93 |
2.98 |
2.88 |
2.92 |
40.9M |
| 2022-02-28 |
2.99 |
2.99 |
2.86 |
2.93 |
43.6M |
| 2022-02-25 |
2.96 |
3.06 |
2.96 |
2.99 |
50.5M |
| 2022-02-24 |
3.10 |
3.14 |
2.88 |
2.96 |
79.8M |
| 2022-02-23 |
3.22 |
3.23 |
3.07 |
3.13 |
74.4M |
| 2022-02-22 |
3.40 |
3.43 |
3.15 |
3.18 |
120.1M |
| 2022-02-21 |
3.39 |
3.64 |
3.27 |
3.43 |
179.1M |
| 2022-02-18 |
3.00 |
3.32 |
2.92 |
3.32 |
134.6M |
| 2022-02-17 |
3.19 |
3.19 |
3.00 |
3.02 |
102.5M |
| 2022-02-16 |
3.20 |
3.31 |
3.13 |
3.20 |
94.8M |
| 2022-02-15 |
3.33 |
3.38 |
3.12 |
3.17 |
115.0M |
| 2022-02-14 |
3.26 |
3.78 |
3.26 |
3.29 |
172.3M |
| 2022-02-11 |
3.83 |
4.15 |
3.51 |
3.62 |
224.9M |
| 2022-02-10 |
3.51 |
3.84 |
3.29 |
3.84 |
210.0M |
| 2022-02-09 |
3.08 |
3.49 |
3.06 |
3.49 |
175.7M |
| 2022-02-08 |
2.77 |
3.17 |
2.67 |
3.17 |
182.6M |
| 2022-02-07 |
2.88 |
2.88 |
2.88 |
2.88 |
21.5M |
| 2022-01-28 |
3.20 |
3.20 |
3.20 |
3.20 |
13.1M |
| 2022-01-27 |
3.55 |
3.55 |
3.55 |
3.55 |
28.4M |
| 2022-01-26 |
4.56 |
4.61 |
3.94 |
3.94 |
257.7M |
| 2022-01-25 |
4.00 |
4.38 |
3.70 |
4.38 |
242.4M |
| 2022-01-24 |
3.72 |
3.98 |
3.26 |
3.98 |
209.0M |
| 2022-01-21 |
3.28 |
3.62 |
3.20 |
3.62 |
226.5M |
| 2022-01-20 |
2.95 |
3.29 |
2.91 |
3.29 |
161.5M |
| 2022-01-19 |
3.08 |
3.27 |
2.96 |
2.99 |
138.5M |
| 2022-01-18 |
3.55 |
3.69 |
3.23 |
3.28 |
183.7M |
| 2022-01-17 |
3.66 |
3.92 |
3.40 |
3.59 |
208.2M |
| 2022-01-14 |
3.82 |
4.00 |
3.62 |
3.78 |
252.3M |
| 2022-01-13 |
3.39 |
3.64 |
3.27 |
3.64 |
128.9M |
| 2022-01-12 |
3.08 |
3.31 |
2.98 |
3.31 |
187.4M |
| 2022-01-11 |
3.01 |
3.01 |
2.66 |
3.01 |
130.9M |
| 2022-01-10 |
2.57 |
2.74 |
2.57 |
2.74 |
157.2M |
| 2022-01-07 |
2.30 |
2.49 |
2.15 |
2.49 |
88.5M |
| 2022-01-06 |
2.04 |
2.26 |
2.04 |
2.26 |
39.0M |
| 2022-01-05 |
2.06 |
2.10 |
2.03 |
2.05 |
19.3M |
| 2022-01-04 |
1.98 |
2.07 |
1.95 |
2.03 |
20.9M |