| 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 |
290.00 |
292.00 |
284.00 |
290.00 |
0.1M |
| 2022-12-29 |
292.00 |
292.00 |
282.00 |
290.00 |
0.1M |
| 2022-12-28 |
292.00 |
296.00 |
286.00 |
286.00 |
0.1M |
| 2022-12-27 |
296.00 |
308.00 |
282.00 |
292.00 |
0.2M |
| 2022-12-26 |
292.00 |
292.00 |
288.00 |
288.00 |
0.2M |
| 2022-12-23 |
296.00 |
306.00 |
290.00 |
292.00 |
0.3M |
| 2022-12-22 |
294.00 |
300.00 |
292.00 |
292.00 |
0.2M |
| 2022-12-21 |
292.00 |
300.00 |
288.00 |
292.00 |
0.0M |
| 2022-12-20 |
292.00 |
306.00 |
284.00 |
290.00 |
0.1M |
| 2022-12-19 |
300.00 |
300.00 |
280.00 |
292.00 |
0.0M |
| 2022-12-16 |
294.00 |
300.00 |
286.00 |
292.00 |
0.1M |
| 2022-12-15 |
304.00 |
306.00 |
290.00 |
294.00 |
0.1M |
| 2022-12-14 |
300.00 |
304.00 |
298.00 |
304.00 |
0.0M |
| 2022-12-13 |
302.00 |
302.00 |
298.00 |
300.00 |
0.1M |
| 2022-12-12 |
300.00 |
306.00 |
298.00 |
300.00 |
0.2M |
| 2022-12-09 |
300.00 |
304.00 |
300.00 |
300.00 |
0.1M |
| 2022-12-08 |
302.00 |
320.00 |
300.00 |
300.00 |
0.2M |
| 2022-12-07 |
310.00 |
312.00 |
300.00 |
302.00 |
0.3M |
| 2022-12-06 |
302.00 |
310.00 |
300.00 |
310.00 |
4.8M |
| 2022-12-05 |
310.00 |
310.00 |
302.00 |
306.00 |
0.2M |
| 2022-12-02 |
310.00 |
310.00 |
300.00 |
308.00 |
0.2M |
| 2022-12-01 |
312.00 |
336.00 |
298.00 |
308.00 |
0.4M |
| 2022-11-30 |
328.00 |
328.00 |
302.00 |
312.00 |
0.5M |
| 2022-11-29 |
330.00 |
336.00 |
318.00 |
318.00 |
0.2M |
| 2022-11-28 |
354.00 |
356.00 |
328.00 |
328.00 |
0.6M |
| 2022-11-25 |
310.00 |
366.00 |
310.00 |
350.00 |
1.7M |
| 2022-11-24 |
302.00 |
316.00 |
302.00 |
310.00 |
0.1M |
| 2022-11-23 |
298.00 |
304.00 |
292.00 |
302.00 |
0.3M |
| 2022-11-22 |
304.00 |
304.00 |
294.00 |
304.00 |
0.0M |
| 2022-11-21 |
292.00 |
304.00 |
292.00 |
304.00 |
0.2M |
| 2022-11-18 |
296.00 |
296.00 |
290.00 |
292.00 |
0.0M |
| 2022-11-17 |
288.00 |
294.00 |
288.00 |
292.00 |
0.1M |
| 2022-11-16 |
296.00 |
296.00 |
288.00 |
288.00 |
0.1M |
| 2022-11-15 |
292.00 |
298.00 |
290.00 |
296.00 |
0.2M |
| 2022-11-14 |
296.00 |
298.00 |
292.00 |
292.00 |
0.1M |
| 2022-11-11 |
288.00 |
294.00 |
288.00 |
294.00 |
0.0M |
| 2022-11-10 |
292.00 |
292.00 |
284.00 |
288.00 |
0.1M |
| 2022-11-09 |
292.00 |
298.00 |
288.00 |
292.00 |
0.1M |
| 2022-11-08 |
296.00 |
298.00 |
292.00 |
292.00 |
0.0M |
| 2022-11-07 |
294.00 |
298.00 |
290.00 |
296.00 |
0.0M |
| 2022-11-04 |
292.00 |
296.00 |
290.00 |
294.00 |
0.2M |
| 2022-11-03 |
292.00 |
296.00 |
290.00 |
292.00 |
0.1M |
| 2022-11-02 |
292.00 |
296.00 |
290.00 |
292.00 |
0.1M |
| 2022-11-01 |
292.00 |
322.00 |
292.00 |
292.00 |
0.1M |
| 2022-10-31 |
294.00 |
298.00 |
290.00 |
292.00 |
0.1M |
| 2022-10-28 |
296.00 |
298.00 |
292.00 |
292.00 |
0.1M |
| 2022-10-27 |
298.00 |
298.00 |
290.00 |
296.00 |
0.2M |
| 2022-10-26 |
290.00 |
302.00 |
290.00 |
292.00 |
0.1M |
| 2022-10-25 |
294.00 |
300.00 |
290.00 |
294.00 |
0.1M |
| 2022-10-24 |
290.00 |
298.00 |
290.00 |
294.00 |
0.0M |
| 2022-10-21 |
286.00 |
290.00 |
270.00 |
290.00 |
0.2M |
| 2022-10-20 |
286.00 |
292.00 |
276.00 |
286.00 |
0.1M |
| 2022-10-19 |
286.00 |
288.00 |
268.00 |
286.00 |
0.2M |
| 2022-10-18 |
298.00 |
298.00 |
288.00 |
288.00 |
0.1M |
| 2022-10-17 |
310.00 |
310.00 |
290.00 |
298.00 |
0.2M |
| 2022-10-14 |
310.00 |
310.00 |
306.00 |
310.00 |
0.0M |
| 2022-10-13 |
312.00 |
312.00 |
302.00 |
312.00 |
0.1M |
| 2022-10-12 |
308.00 |
312.00 |
306.00 |
312.00 |
0.1M |
| 2022-10-11 |
314.00 |
320.00 |
306.00 |
308.00 |
0.1M |
| 2022-10-10 |
312.00 |
322.00 |
312.00 |
314.00 |
0.1M |
| 2022-10-07 |
320.00 |
326.00 |
312.00 |
312.00 |
0.2M |
| 2022-10-06 |
324.00 |
340.00 |
314.00 |
322.00 |
0.2M |
| 2022-10-05 |
308.00 |
330.00 |
308.00 |
322.00 |
0.4M |
| 2022-10-04 |
306.00 |
320.00 |
306.00 |
308.00 |
0.1M |
| 2022-10-03 |
316.00 |
316.00 |
296.00 |
306.00 |
0.1M |
| 2022-09-30 |
328.00 |
328.00 |
306.00 |
316.00 |
0.5M |
| 2022-09-29 |
332.00 |
334.00 |
320.00 |
328.00 |
0.8M |
| 2022-09-28 |
330.00 |
338.00 |
326.00 |
330.00 |
0.8M |
| 2022-09-27 |
320.00 |
372.00 |
318.00 |
328.00 |
3.2M |
| 2022-09-26 |
324.00 |
336.00 |
318.00 |
320.00 |
0.4M |
| 2022-09-23 |
324.00 |
330.00 |
318.00 |
324.00 |
0.3M |
| 2022-09-22 |
330.00 |
338.00 |
318.00 |
324.00 |
0.5M |
| 2022-09-21 |
334.00 |
338.00 |
322.00 |
328.00 |
0.5M |
| 2022-09-20 |
326.00 |
360.00 |
326.00 |
332.00 |
2.1M |
| 2022-09-19 |
324.00 |
332.00 |
320.00 |
326.00 |
0.6M |
| 2022-09-16 |
330.00 |
334.00 |
316.00 |
324.00 |
0.6M |
| 2022-09-15 |
332.00 |
350.00 |
322.00 |
330.00 |
1.2M |
| 2022-09-14 |
312.00 |
344.00 |
312.00 |
330.00 |
2.3M |
| 2022-09-13 |
314.00 |
320.00 |
310.00 |
312.00 |
0.2M |
| 2022-09-12 |
330.00 |
330.00 |
310.00 |
310.00 |
1.0M |
| 2022-09-09 |
320.00 |
344.00 |
306.00 |
320.00 |
2.6M |
| 2022-09-08 |
312.00 |
326.00 |
304.00 |
320.00 |
0.7M |
| 2022-09-07 |
314.00 |
320.00 |
298.00 |
310.00 |
0.6M |
| 2022-09-06 |
304.00 |
330.00 |
298.00 |
314.00 |
1.4M |
| 2022-09-05 |
300.00 |
310.00 |
294.00 |
294.00 |
0.2M |
| 2022-09-02 |
300.00 |
302.00 |
292.00 |
298.00 |
0.2M |
| 2022-09-01 |
304.00 |
316.00 |
292.00 |
300.00 |
0.4M |
| 2022-08-31 |
300.00 |
334.00 |
294.00 |
304.00 |
4.9M |
| 2022-08-30 |
262.00 |
312.00 |
262.00 |
286.00 |
1.7M |
| 2022-08-29 |
266.00 |
268.00 |
262.00 |
262.00 |
0.0M |
| 2022-08-26 |
270.00 |
270.00 |
260.00 |
262.00 |
0.0M |
| 2022-08-25 |
266.00 |
280.00 |
264.00 |
268.00 |
0.1M |
| 2022-08-24 |
268.00 |
268.00 |
264.00 |
266.00 |
0.1M |
| 2022-08-23 |
268.00 |
268.00 |
260.00 |
268.00 |
0.1M |
| 2022-08-22 |
280.00 |
284.00 |
264.00 |
268.00 |
0.2M |
| 2022-08-19 |
272.00 |
282.00 |
272.00 |
280.00 |
0.0M |
| 2022-08-18 |
274.00 |
282.00 |
272.00 |
272.00 |
0.1M |
| 2022-08-16 |
270.00 |
272.00 |
266.00 |
272.00 |
0.0M |
| 2022-08-15 |
272.00 |
272.00 |
268.00 |
270.00 |
0.0M |
| 2022-08-12 |
272.00 |
274.00 |
268.00 |
274.00 |
0.1M |
| 2022-08-11 |
270.00 |
270.00 |
264.00 |
268.00 |
0.0M |
| 2022-08-10 |
270.00 |
272.00 |
266.00 |
270.00 |
0.0M |
| 2022-08-09 |
270.00 |
272.00 |
270.00 |
270.00 |
0.1M |
| 2022-08-08 |
270.00 |
274.00 |
270.00 |
272.00 |
0.0M |
| 2022-08-05 |
272.00 |
274.00 |
270.00 |
274.00 |
0.0M |
| 2022-08-04 |
274.00 |
274.00 |
266.00 |
270.00 |
0.0M |
| 2022-08-03 |
272.00 |
276.00 |
270.00 |
270.00 |
0.1M |
| 2022-08-02 |
274.00 |
274.00 |
268.00 |
272.00 |
0.0M |
| 2022-08-01 |
274.00 |
274.00 |
270.00 |
274.00 |
0.1M |
| 2022-07-29 |
280.00 |
282.00 |
274.00 |
274.00 |
0.1M |
| 2022-07-28 |
276.00 |
280.00 |
274.00 |
280.00 |
0.0M |
| 2022-07-27 |
278.00 |
284.00 |
270.00 |
276.00 |
0.0M |
| 2022-07-26 |
278.00 |
284.00 |
276.00 |
276.00 |
0.1M |
| 2022-07-25 |
282.00 |
286.00 |
278.00 |
282.00 |
0.1M |
| 2022-07-22 |
284.00 |
288.00 |
270.00 |
282.00 |
0.1M |
| 2022-07-21 |
290.00 |
300.00 |
270.00 |
282.00 |
0.4M |
| 2022-07-20 |
274.00 |
342.00 |
266.00 |
290.00 |
0.5M |
| 2022-07-19 |
276.00 |
276.00 |
268.00 |
274.00 |
0.1M |
| 2022-07-18 |
260.00 |
278.00 |
260.00 |
274.00 |
0.1M |
| 2022-07-15 |
270.00 |
274.00 |
254.00 |
270.00 |
0.1M |
| 2022-07-14 |
272.00 |
272.00 |
270.00 |
272.00 |
0.0M |
| 2022-07-13 |
280.00 |
280.00 |
270.00 |
272.00 |
0.0M |
| 2022-07-12 |
274.00 |
278.00 |
272.00 |
274.00 |
0.0M |
| 2022-07-11 |
280.00 |
280.00 |
272.00 |
274.00 |
0.1M |
| 2022-07-08 |
282.00 |
282.00 |
274.00 |
280.00 |
0.0M |
| 2022-07-07 |
278.00 |
288.00 |
278.00 |
278.00 |
0.0M |
| 2022-07-06 |
282.00 |
282.00 |
276.00 |
278.00 |
0.1M |
| 2022-07-05 |
288.00 |
288.00 |
280.00 |
280.00 |
0.0M |
| 2022-07-04 |
284.00 |
288.00 |
278.00 |
288.00 |
0.0M |
| 2022-07-01 |
288.00 |
288.00 |
280.00 |
284.00 |
0.0M |
| 2022-06-30 |
296.00 |
296.00 |
280.00 |
288.00 |
0.2M |
| 2022-06-29 |
294.00 |
304.00 |
292.00 |
294.00 |
0.1M |
| 2022-06-28 |
290.00 |
298.00 |
290.00 |
294.00 |
0.1M |
| 2022-06-27 |
294.00 |
294.00 |
290.00 |
290.00 |
0.1M |
| 2022-06-24 |
296.00 |
302.00 |
290.00 |
294.00 |
0.1M |
| 2022-06-23 |
302.00 |
302.00 |
292.00 |
296.00 |
0.1M |
| 2022-06-22 |
300.00 |
304.00 |
290.00 |
304.00 |
0.1M |
| 2022-06-21 |
300.00 |
310.00 |
286.00 |
302.00 |
0.1M |
| 2022-06-20 |
276.00 |
300.00 |
264.00 |
300.00 |
0.2M |
| 2022-06-17 |
276.00 |
308.00 |
262.00 |
276.00 |
0.4M |
| 2022-06-16 |
284.00 |
298.00 |
266.00 |
276.00 |
0.4M |
| 2022-06-15 |
304.00 |
306.00 |
284.00 |
284.00 |
0.2M |
| 2022-06-14 |
298.00 |
320.00 |
278.00 |
304.00 |
0.2M |
| 2022-06-13 |
320.00 |
320.00 |
298.00 |
298.00 |
0.4M |
| 2022-06-10 |
332.00 |
336.00 |
312.00 |
320.00 |
0.3M |
| 2022-06-09 |
340.00 |
340.00 |
318.00 |
330.00 |
0.4M |
| 2022-06-08 |
340.00 |
346.00 |
330.00 |
340.00 |
0.4M |
| 2022-06-07 |
320.00 |
344.00 |
318.00 |
338.00 |
0.8M |
| 2022-06-06 |
336.00 |
350.00 |
320.00 |
320.00 |
0.9M |
| 2022-06-03 |
318.00 |
396.00 |
318.00 |
330.00 |
4.2M |
| 2022-06-02 |
324.00 |
400.00 |
302.00 |
318.00 |
1.6M |
| 2022-05-31 |
348.00 |
348.00 |
324.00 |
324.00 |
0.4M |
| 2022-05-30 |
374.00 |
384.00 |
348.00 |
348.00 |
0.6M |
| 2022-05-27 |
386.00 |
436.00 |
360.00 |
374.00 |
8.5M |
| 2022-05-25 |
302.00 |
350.00 |
302.00 |
350.00 |
1.4M |
| 2022-05-24 |
224.00 |
280.00 |
224.00 |
280.00 |
1.3M |
| 2022-05-23 |
232.00 |
244.00 |
222.00 |
224.00 |
0.2M |
| 2022-05-20 |
226.00 |
240.00 |
226.00 |
232.00 |
0.1M |
| 2022-05-19 |
234.00 |
236.00 |
222.00 |
226.00 |
0.2M |
| 2022-05-18 |
232.00 |
250.00 |
230.00 |
234.00 |
1.2M |
| 2022-05-17 |
220.00 |
252.00 |
220.00 |
230.00 |
0.3M |
| 2022-05-13 |
236.00 |
236.00 |
222.00 |
228.00 |
0.1M |
| 2022-05-12 |
226.00 |
258.00 |
214.00 |
236.00 |
0.8M |
| 2022-05-11 |
240.00 |
240.00 |
224.00 |
226.00 |
3.4M |
| 2022-05-10 |
256.00 |
282.00 |
240.00 |
240.00 |
9.4M |
| 2022-05-09 |
274.00 |
274.00 |
256.00 |
256.00 |
2.0M |
| 2022-04-28 |
288.00 |
322.00 |
270.00 |
274.00 |
7.0M |
| 2022-04-27 |
302.00 |
312.00 |
288.00 |
290.00 |
9.1M |
| 2022-04-26 |
330.00 |
340.00 |
308.00 |
308.00 |
9.9M |
| 2022-04-25 |
332.00 |
340.00 |
310.00 |
330.00 |
8.2M |
| 2022-04-22 |
358.00 |
370.00 |
332.00 |
332.00 |
9.3M |
| 2022-04-21 |
356.00 |
374.00 |
338.00 |
356.00 |
10.4M |
| 2022-04-20 |
388.00 |
388.00 |
362.00 |
362.00 |
4.5M |
| 2022-04-19 |
416.00 |
420.00 |
388.00 |
388.00 |
4.6M |
| 2022-04-18 |
446.00 |
452.00 |
416.00 |
416.00 |
14.6M |
| 2022-04-14 |
446.00 |
452.00 |
416.00 |
446.00 |
9.0M |
| 2022-04-13 |
444.00 |
460.00 |
414.00 |
446.00 |
1.8M |
| 2022-04-12 |
456.00 |
466.00 |
440.00 |
444.00 |
0.0M |
| 2022-04-11 |
458.00 |
470.00 |
456.00 |
456.00 |
0.0M |
| 2022-04-08 |
470.00 |
474.00 |
440.00 |
456.00 |
0.0M |
| 2022-04-07 |
470.00 |
474.00 |
456.00 |
470.00 |
0.0M |
| 2022-04-06 |
462.00 |
470.00 |
458.00 |
470.00 |
0.0M |
| 2022-04-05 |
458.00 |
490.00 |
452.00 |
456.00 |
0.0M |
| 2022-04-04 |
472.00 |
590.00 |
444.00 |
452.00 |
1.2M |
| 2022-04-01 |
466.00 |
490.00 |
466.00 |
472.00 |
0.0M |
| 2022-03-31 |
480.00 |
480.00 |
458.00 |
466.00 |
0.0M |
| 2022-03-30 |
476.00 |
484.00 |
476.00 |
482.00 |
0.0M |
| 2022-03-29 |
450.00 |
480.00 |
450.00 |
476.00 |
0.0M |
| 2022-03-28 |
476.00 |
480.00 |
450.00 |
450.00 |
0.0M |
| 2022-03-25 |
480.00 |
480.00 |
476.00 |
476.00 |
0.0M |
| 2022-03-24 |
480.00 |
480.00 |
478.00 |
480.00 |
0.1M |
| 2022-03-23 |
484.00 |
484.00 |
480.00 |
480.00 |
0.0M |
| 2022-03-22 |
484.00 |
484.00 |
480.00 |
480.00 |
0.0M |
| 2022-03-21 |
484.00 |
486.00 |
452.00 |
484.00 |
0.0M |
| 2022-03-18 |
484.00 |
500.00 |
484.00 |
484.00 |
0.0M |
| 2022-03-17 |
478.00 |
490.00 |
478.00 |
484.00 |
0.0M |
| 2022-03-16 |
490.00 |
498.00 |
478.00 |
478.00 |
0.0M |
| 2022-03-15 |
498.00 |
498.00 |
472.00 |
490.00 |
0.0M |
| 2022-03-14 |
530.00 |
530.00 |
484.00 |
498.00 |
0.1M |
| 2022-03-11 |
590.00 |
600.00 |
520.00 |
520.00 |
0.1M |
| 2022-03-10 |
470.00 |
575.00 |
462.00 |
555.00 |
0.3M |
| 2022-03-09 |
496.00 |
496.00 |
462.00 |
462.00 |
0.1M |
| 2022-03-08 |
484.00 |
500.00 |
478.00 |
496.00 |
0.0M |
| 2022-03-07 |
525.00 |
525.00 |
490.00 |
500.00 |
0.0M |
| 2022-03-04 |
550.00 |
575.00 |
515.00 |
520.00 |
0.2M |
| 2022-03-02 |
560.00 |
575.00 |
550.00 |
550.00 |
0.0M |
| 2022-03-01 |
570.00 |
595.00 |
555.00 |
565.00 |
0.1M |
| 2022-02-25 |
560.00 |
610.00 |
540.00 |
570.00 |
0.1M |
| 2022-02-24 |
590.00 |
590.00 |
545.00 |
560.00 |
0.1M |
| 2022-02-23 |
575.00 |
585.00 |
575.00 |
585.00 |
0.0M |
| 2022-02-22 |
580.00 |
585.00 |
575.00 |
575.00 |
0.0M |
| 2022-02-21 |
590.00 |
590.00 |
570.00 |
580.00 |
0.0M |
| 2022-02-18 |
585.00 |
590.00 |
580.00 |
590.00 |
0.0M |
| 2022-02-17 |
600.00 |
600.00 |
580.00 |
590.00 |
0.0M |
| 2022-02-16 |
590.00 |
605.00 |
575.00 |
600.00 |
0.0M |
| 2022-02-15 |
590.00 |
605.00 |
565.00 |
590.00 |
0.0M |
| 2022-02-14 |
635.00 |
635.00 |
595.00 |
595.00 |
0.1M |
| 2022-02-11 |
600.00 |
635.00 |
570.00 |
635.00 |
0.1M |
| 2022-02-10 |
590.00 |
685.00 |
550.00 |
600.00 |
0.5M |
| 2022-02-09 |
595.00 |
615.00 |
575.00 |
590.00 |
0.1M |
| 2022-02-08 |
605.00 |
605.00 |
595.00 |
595.00 |
0.1M |
| 2022-02-07 |
610.00 |
615.00 |
600.00 |
605.00 |
0.3M |
| 2022-02-04 |
615.00 |
615.00 |
590.00 |
600.00 |
0.1M |
| 2022-02-03 |
605.00 |
630.00 |
585.00 |
610.00 |
0.1M |
| 2022-02-02 |
615.00 |
665.00 |
580.00 |
605.00 |
0.3M |
| 2022-01-31 |
660.00 |
660.00 |
615.00 |
615.00 |
0.3M |
| 2022-01-28 |
685.00 |
715.00 |
645.00 |
660.00 |
0.2M |
| 2022-01-27 |
685.00 |
800.00 |
650.00 |
690.00 |
0.7M |
| 2022-01-26 |
740.00 |
790.00 |
685.00 |
685.00 |
0.4M |
| 2022-01-25 |
705.00 |
880.00 |
685.00 |
735.00 |
0.5M |
| 2022-01-24 |
755.00 |
760.00 |
705.00 |
705.00 |
0.1M |
| 2022-01-21 |
790.00 |
915.00 |
750.00 |
755.00 |
0.3M |
| 2022-01-20 |
850.00 |
1,005.00 |
790.00 |
790.00 |
0.7M |
| 2022-01-19 |
645.00 |
860.00 |
645.00 |
845.00 |
1.2M |
| 2022-01-18 |
690.00 |
735.00 |
690.00 |
690.00 |
0.1M |
| 2022-01-17 |
795.00 |
795.00 |
740.00 |
740.00 |
0.1M |
| 2022-01-14 |
800.00 |
855.00 |
795.00 |
795.00 |
0.1M |
| 2022-01-13 |
1,020.00 |
1,135.00 |
850.00 |
850.00 |
1.1M |
| 2022-01-12 |
820.00 |
910.00 |
800.00 |
910.00 |
0.3M |
| 2022-01-11 |
575.00 |
730.00 |
545.00 |
730.00 |
0.4M |
| 2022-01-10 |
600.00 |
600.00 |
585.00 |
585.00 |
0.1M |
| 2022-01-07 |
650.00 |
650.00 |
625.00 |
625.00 |
0.1M |
| 2022-01-06 |
700.00 |
700.00 |
670.00 |
670.00 |
0.0M |
| 2022-01-05 |
760.00 |
790.00 |
720.00 |
720.00 |
0.1M |
| 2022-01-04 |
770.00 |
810.00 |
770.00 |
770.00 |
0.1M |
| 2022-01-03 |
885.00 |
885.00 |
825.00 |
825.00 |
0.1M |