| 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 |
144.00 |
146.00 |
140.00 |
141.00 |
0.0M |
| 2023-12-28 |
145.00 |
146.00 |
142.00 |
142.00 |
0.1M |
| 2023-12-27 |
146.00 |
147.00 |
144.00 |
145.00 |
0.0M |
| 2023-12-22 |
142.00 |
152.00 |
142.00 |
149.00 |
0.0M |
| 2023-12-21 |
149.00 |
153.00 |
147.00 |
152.00 |
0.2M |
| 2023-12-20 |
153.00 |
153.00 |
149.00 |
150.00 |
0.2M |
| 2023-12-19 |
151.00 |
155.00 |
148.00 |
153.00 |
0.1M |
| 2023-12-18 |
150.00 |
152.00 |
147.00 |
149.00 |
0.1M |
| 2023-12-15 |
153.00 |
153.00 |
150.00 |
150.00 |
0.0M |
| 2023-12-14 |
153.00 |
153.00 |
150.00 |
152.00 |
0.0M |
| 2023-12-13 |
151.00 |
156.00 |
150.00 |
151.00 |
0.0M |
| 2023-12-12 |
148.00 |
151.00 |
147.00 |
150.00 |
0.0M |
| 2023-12-11 |
157.00 |
157.00 |
148.00 |
148.00 |
0.1M |
| 2023-12-08 |
158.00 |
158.00 |
150.00 |
156.00 |
0.0M |
| 2023-12-07 |
156.00 |
157.00 |
154.00 |
156.00 |
0.0M |
| 2023-12-06 |
157.00 |
160.00 |
155.00 |
156.00 |
0.0M |
| 2023-12-05 |
158.00 |
159.00 |
157.00 |
157.00 |
0.0M |
| 2023-12-04 |
158.00 |
160.00 |
156.00 |
158.00 |
0.0M |
| 2023-12-01 |
162.00 |
162.00 |
155.00 |
158.00 |
0.0M |
| 2023-11-30 |
157.00 |
164.00 |
157.00 |
159.00 |
0.0M |
| 2023-11-29 |
155.00 |
168.00 |
155.00 |
159.00 |
0.4M |
| 2023-11-28 |
159.00 |
159.00 |
155.00 |
155.00 |
0.1M |
| 2023-11-27 |
159.00 |
161.00 |
158.00 |
159.00 |
0.2M |
| 2023-11-24 |
160.00 |
162.00 |
159.00 |
161.00 |
0.0M |
| 2023-11-23 |
161.00 |
161.00 |
159.00 |
160.00 |
0.0M |
| 2023-11-22 |
162.00 |
162.00 |
154.00 |
161.00 |
0.2M |
| 2023-11-21 |
164.00 |
165.00 |
157.00 |
162.00 |
0.3M |
| 2023-11-20 |
163.00 |
166.00 |
158.00 |
163.00 |
0.1M |
| 2023-11-17 |
162.00 |
169.00 |
155.00 |
163.00 |
0.1M |
| 2023-11-16 |
164.00 |
166.00 |
162.00 |
162.00 |
0.1M |
| 2023-11-15 |
163.00 |
166.00 |
163.00 |
164.00 |
0.0M |
| 2023-11-14 |
163.00 |
167.00 |
162.00 |
164.00 |
0.0M |
| 2023-11-13 |
166.00 |
166.00 |
161.00 |
162.00 |
0.0M |
| 2023-11-10 |
168.00 |
169.00 |
160.00 |
165.00 |
0.1M |
| 2023-11-09 |
168.00 |
177.00 |
165.00 |
165.00 |
0.2M |
| 2023-11-08 |
166.00 |
169.00 |
163.00 |
168.00 |
0.1M |
| 2023-11-07 |
170.00 |
170.00 |
165.00 |
166.00 |
0.1M |
| 2023-11-06 |
170.00 |
180.00 |
169.00 |
170.00 |
0.1M |
| 2023-11-03 |
169.00 |
175.00 |
169.00 |
170.00 |
0.1M |
| 2023-11-02 |
166.00 |
180.00 |
165.00 |
169.00 |
0.3M |
| 2023-11-01 |
167.00 |
171.00 |
166.00 |
166.00 |
0.0M |
| 2023-10-31 |
172.00 |
172.00 |
165.00 |
167.00 |
0.0M |
| 2023-10-30 |
170.00 |
176.00 |
168.00 |
168.00 |
0.1M |
| 2023-10-27 |
176.00 |
177.00 |
171.00 |
171.00 |
0.5M |
| 2023-10-26 |
173.00 |
194.00 |
173.00 |
176.00 |
0.6M |
| 2023-10-25 |
163.00 |
210.00 |
162.00 |
173.00 |
2.2M |
| 2023-10-24 |
166.00 |
167.00 |
161.00 |
163.00 |
0.1M |
| 2023-10-23 |
169.00 |
169.00 |
166.00 |
166.00 |
0.2M |
| 2023-10-20 |
166.00 |
172.00 |
161.00 |
169.00 |
0.2M |
| 2023-10-19 |
175.00 |
175.00 |
165.00 |
166.00 |
0.6M |
| 2023-10-18 |
196.00 |
196.00 |
172.00 |
175.00 |
1.4M |
| 2023-10-17 |
190.00 |
236.00 |
186.00 |
195.00 |
10.9M |
| 2023-10-16 |
148.00 |
175.00 |
148.00 |
175.00 |
1.2M |
| 2023-10-13 |
167.00 |
168.00 |
130.00 |
130.00 |
0.2M |
| 2023-10-12 |
168.00 |
170.00 |
167.00 |
168.00 |
0.0M |
| 2023-10-11 |
174.00 |
174.00 |
166.00 |
168.00 |
0.2M |
| 2023-10-10 |
170.00 |
170.00 |
164.00 |
168.00 |
0.0M |
| 2023-10-09 |
167.00 |
173.00 |
166.00 |
166.00 |
0.1M |
| 2023-10-06 |
168.00 |
169.00 |
166.00 |
168.00 |
0.0M |
| 2023-10-05 |
173.00 |
181.00 |
166.00 |
168.00 |
0.1M |
| 2023-10-04 |
168.00 |
175.00 |
167.00 |
168.00 |
0.1M |
| 2023-10-03 |
169.00 |
171.00 |
168.00 |
171.00 |
0.0M |
| 2023-10-02 |
171.00 |
171.00 |
168.00 |
170.00 |
0.1M |
| 2023-09-29 |
172.00 |
175.00 |
170.00 |
170.00 |
0.0M |
| 2023-09-27 |
172.00 |
172.00 |
171.00 |
171.00 |
0.0M |
| 2023-09-26 |
173.00 |
174.00 |
172.00 |
172.00 |
0.0M |
| 2023-09-25 |
170.00 |
184.00 |
169.00 |
173.00 |
0.3M |
| 2023-09-22 |
172.00 |
172.00 |
169.00 |
172.00 |
0.0M |
| 2023-09-21 |
173.00 |
173.00 |
169.00 |
172.00 |
0.0M |
| 2023-09-20 |
174.00 |
175.00 |
168.00 |
173.00 |
0.0M |
| 2023-09-19 |
169.00 |
188.00 |
168.00 |
174.00 |
0.2M |
| 2023-09-18 |
172.00 |
172.00 |
167.00 |
169.00 |
0.1M |
| 2023-09-15 |
169.00 |
180.00 |
169.00 |
171.00 |
0.0M |
| 2023-09-14 |
172.00 |
173.00 |
168.00 |
169.00 |
0.1M |
| 2023-09-13 |
173.00 |
177.00 |
170.00 |
172.00 |
0.2M |
| 2023-09-12 |
181.00 |
181.00 |
171.00 |
176.00 |
0.1M |
| 2023-09-11 |
182.00 |
191.00 |
172.00 |
181.00 |
0.3M |
| 2023-09-08 |
174.00 |
220.00 |
174.00 |
180.00 |
2.2M |
| 2023-09-07 |
171.00 |
177.00 |
169.00 |
169.00 |
0.1M |
| 2023-09-06 |
172.00 |
172.00 |
168.00 |
170.00 |
0.1M |
| 2023-09-05 |
170.00 |
171.00 |
167.00 |
168.00 |
0.0M |
| 2023-09-04 |
167.00 |
173.00 |
165.00 |
169.00 |
0.0M |
| 2023-09-01 |
170.00 |
170.00 |
162.00 |
167.00 |
0.1M |
| 2023-08-31 |
173.00 |
173.00 |
170.00 |
170.00 |
0.0M |
| 2023-08-30 |
170.00 |
174.00 |
170.00 |
173.00 |
0.0M |
| 2023-08-29 |
173.00 |
174.00 |
170.00 |
170.00 |
0.0M |
| 2023-08-28 |
173.00 |
173.00 |
171.00 |
173.00 |
0.0M |
| 2023-08-25 |
173.00 |
174.00 |
172.00 |
172.00 |
0.0M |
| 2023-08-24 |
176.00 |
177.00 |
170.00 |
171.00 |
0.0M |
| 2023-08-23 |
169.00 |
170.00 |
166.00 |
169.00 |
0.1M |
| 2023-08-22 |
169.00 |
170.00 |
169.00 |
170.00 |
0.1M |
| 2023-08-21 |
171.00 |
172.00 |
169.00 |
170.00 |
0.0M |
| 2023-08-18 |
172.00 |
174.00 |
168.00 |
169.00 |
0.1M |
| 2023-08-16 |
171.00 |
178.00 |
169.00 |
172.00 |
0.0M |
| 2023-08-15 |
173.00 |
175.00 |
170.00 |
174.00 |
0.0M |
| 2023-08-14 |
178.00 |
180.00 |
167.00 |
173.00 |
0.1M |
| 2023-08-11 |
185.00 |
185.00 |
177.00 |
178.00 |
0.0M |
| 2023-08-10 |
181.00 |
181.00 |
177.00 |
178.00 |
0.0M |
| 2023-08-09 |
185.00 |
185.00 |
171.00 |
176.00 |
0.2M |
| 2023-08-08 |
193.00 |
193.00 |
179.00 |
180.00 |
0.5M |
| 2023-08-07 |
199.00 |
199.00 |
194.00 |
194.00 |
0.2M |
| 2023-08-04 |
200.00 |
200.00 |
199.00 |
199.00 |
0.1M |
| 2023-08-03 |
202.00 |
204.00 |
200.00 |
200.00 |
0.1M |
| 2023-08-02 |
204.00 |
206.00 |
202.00 |
202.00 |
0.1M |
| 2023-08-01 |
202.00 |
204.00 |
200.00 |
204.00 |
0.1M |
| 2023-07-31 |
204.00 |
208.00 |
202.00 |
202.00 |
0.1M |
| 2023-07-28 |
202.00 |
208.00 |
202.00 |
204.00 |
0.1M |
| 2023-07-27 |
202.00 |
208.00 |
202.00 |
206.00 |
0.0M |
| 2023-07-26 |
204.00 |
210.00 |
200.00 |
200.00 |
0.0M |
| 2023-07-25 |
206.00 |
208.00 |
202.00 |
204.00 |
0.1M |
| 2023-07-24 |
204.00 |
206.00 |
202.00 |
206.00 |
0.1M |
| 2023-07-21 |
204.00 |
206.00 |
202.00 |
204.00 |
0.0M |
| 2023-07-20 |
204.00 |
206.00 |
202.00 |
204.00 |
0.1M |
| 2023-07-18 |
210.00 |
214.00 |
204.00 |
206.00 |
0.1M |
| 2023-07-17 |
202.00 |
212.00 |
202.00 |
206.00 |
0.0M |
| 2023-07-14 |
206.00 |
212.00 |
206.00 |
210.00 |
0.1M |
| 2023-07-13 |
204.00 |
220.00 |
202.00 |
206.00 |
0.2M |
| 2023-07-12 |
208.00 |
210.00 |
204.00 |
204.00 |
0.0M |
| 2023-07-11 |
208.00 |
208.00 |
204.00 |
208.00 |
0.0M |
| 2023-07-10 |
206.00 |
208.00 |
204.00 |
206.00 |
0.0M |
| 2023-07-07 |
202.00 |
206.00 |
200.00 |
206.00 |
0.0M |
| 2023-07-06 |
200.00 |
202.00 |
199.00 |
202.00 |
0.1M |
| 2023-07-05 |
200.00 |
202.00 |
198.00 |
200.00 |
0.1M |
| 2023-07-04 |
200.00 |
200.00 |
198.00 |
200.00 |
0.0M |
| 2023-07-03 |
206.00 |
210.00 |
198.00 |
200.00 |
0.1M |
| 2023-06-27 |
204.00 |
210.00 |
202.00 |
206.00 |
0.0M |
| 2023-06-26 |
206.00 |
206.00 |
202.00 |
204.00 |
0.0M |
| 2023-06-23 |
206.00 |
206.00 |
195.00 |
204.00 |
0.1M |
| 2023-06-22 |
210.00 |
214.00 |
206.00 |
206.00 |
0.1M |
| 2023-06-21 |
208.00 |
210.00 |
204.00 |
210.00 |
0.0M |
| 2023-06-20 |
212.00 |
216.00 |
208.00 |
210.00 |
0.0M |
| 2023-06-19 |
214.00 |
214.00 |
208.00 |
212.00 |
0.0M |
| 2023-06-16 |
206.00 |
218.00 |
206.00 |
214.00 |
0.2M |
| 2023-06-15 |
210.00 |
210.00 |
202.00 |
206.00 |
0.0M |
| 2023-06-14 |
206.00 |
214.00 |
200.00 |
208.00 |
0.2M |
| 2023-06-13 |
208.00 |
220.00 |
204.00 |
208.00 |
0.2M |
| 2023-06-12 |
208.00 |
214.00 |
204.00 |
208.00 |
0.0M |
| 2023-06-09 |
212.00 |
212.00 |
208.00 |
208.00 |
0.0M |
| 2023-06-08 |
208.00 |
214.00 |
208.00 |
212.00 |
0.0M |
| 2023-06-07 |
212.00 |
214.00 |
208.00 |
210.00 |
0.0M |
| 2023-06-06 |
220.00 |
220.00 |
212.00 |
212.00 |
0.0M |
| 2023-06-05 |
222.00 |
226.00 |
206.00 |
212.00 |
0.1M |
| 2023-05-31 |
220.00 |
224.00 |
218.00 |
222.00 |
0.1M |
| 2023-05-30 |
218.00 |
254.00 |
216.00 |
222.00 |
0.3M |
| 2023-05-29 |
218.00 |
224.00 |
214.00 |
218.00 |
0.0M |
| 2023-05-26 |
216.00 |
220.00 |
214.00 |
218.00 |
0.0M |
| 2023-05-25 |
224.00 |
226.00 |
210.00 |
216.00 |
0.3M |
| 2023-05-24 |
238.00 |
238.00 |
224.00 |
224.00 |
0.3M |
| 2023-05-23 |
256.00 |
256.00 |
240.00 |
240.00 |
0.1M |
| 2023-05-22 |
214.00 |
268.00 |
212.00 |
256.00 |
0.2M |
| 2023-05-19 |
218.00 |
226.00 |
214.00 |
216.00 |
0.1M |
| 2023-05-17 |
222.00 |
224.00 |
220.00 |
220.00 |
0.1M |
| 2023-05-16 |
224.00 |
228.00 |
218.00 |
228.00 |
0.1M |
| 2023-05-15 |
224.00 |
230.00 |
224.00 |
224.00 |
0.0M |
| 2023-05-12 |
228.00 |
228.00 |
218.00 |
224.00 |
0.1M |
| 2023-05-11 |
204.00 |
228.00 |
204.00 |
226.00 |
0.3M |
| 2023-05-10 |
222.00 |
224.00 |
218.00 |
218.00 |
0.3M |
| 2023-05-09 |
210.00 |
224.00 |
210.00 |
222.00 |
0.2M |
| 2023-05-08 |
216.00 |
240.00 |
216.00 |
224.00 |
0.5M |
| 2023-05-05 |
236.00 |
238.00 |
228.00 |
232.00 |
0.4M |
| 2023-05-04 |
240.00 |
242.00 |
234.00 |
236.00 |
0.1M |
| 2023-05-03 |
242.00 |
242.00 |
236.00 |
240.00 |
0.0M |
| 2023-05-02 |
216.00 |
246.00 |
216.00 |
242.00 |
0.1M |
| 2023-04-28 |
220.00 |
238.00 |
220.00 |
232.00 |
0.2M |
| 2023-04-27 |
234.00 |
242.00 |
230.00 |
236.00 |
0.1M |
| 2023-04-26 |
234.00 |
238.00 |
226.00 |
232.00 |
0.1M |
| 2023-04-18 |
216.00 |
242.00 |
216.00 |
230.00 |
0.3M |
| 2023-04-17 |
226.00 |
230.00 |
214.00 |
216.00 |
0.2M |
| 2023-04-14 |
226.00 |
238.00 |
222.00 |
226.00 |
0.2M |
| 2023-04-13 |
240.00 |
240.00 |
226.00 |
226.00 |
0.5M |
| 2023-04-12 |
246.00 |
246.00 |
240.00 |
240.00 |
0.1M |
| 2023-04-11 |
244.00 |
256.00 |
242.00 |
244.00 |
0.1M |
| 2023-04-10 |
250.00 |
254.00 |
244.00 |
244.00 |
0.3M |
| 2023-04-06 |
256.00 |
260.00 |
248.00 |
248.00 |
0.3M |
| 2023-04-05 |
256.00 |
264.00 |
242.00 |
254.00 |
0.4M |
| 2023-04-04 |
264.00 |
264.00 |
256.00 |
256.00 |
0.1M |
| 2023-04-03 |
262.00 |
266.00 |
260.00 |
262.00 |
0.1M |
| 2023-03-31 |
264.00 |
266.00 |
256.00 |
262.00 |
0.1M |
| 2023-03-30 |
260.00 |
266.00 |
260.00 |
264.00 |
0.2M |
| 2023-03-29 |
256.00 |
262.00 |
252.00 |
258.00 |
0.1M |
| 2023-03-28 |
258.00 |
258.00 |
254.00 |
256.00 |
0.1M |
| 2023-03-27 |
252.00 |
258.00 |
250.00 |
256.00 |
0.1M |
| 2023-03-24 |
254.00 |
262.00 |
248.00 |
250.00 |
0.3M |
| 2023-03-21 |
254.00 |
254.00 |
248.00 |
250.00 |
0.0M |
| 2023-03-20 |
246.00 |
258.00 |
246.00 |
246.00 |
0.0M |
| 2023-03-17 |
250.00 |
264.00 |
246.00 |
246.00 |
0.2M |
| 2023-03-16 |
258.00 |
258.00 |
242.00 |
242.00 |
0.3M |
| 2023-03-15 |
264.00 |
272.00 |
258.00 |
258.00 |
0.1M |
| 2023-03-14 |
268.00 |
274.00 |
260.00 |
264.00 |
0.1M |
| 2023-03-13 |
278.00 |
278.00 |
264.00 |
268.00 |
0.6M |
| 2023-03-10 |
270.00 |
286.00 |
264.00 |
278.00 |
1.5M |
| 2023-03-09 |
270.00 |
272.00 |
258.00 |
270.00 |
0.4M |
| 2023-03-08 |
272.00 |
276.00 |
268.00 |
268.00 |
0.3M |
| 2023-03-07 |
274.00 |
282.00 |
272.00 |
272.00 |
0.4M |
| 2023-03-06 |
274.00 |
278.00 |
272.00 |
274.00 |
0.1M |
| 2023-03-03 |
272.00 |
280.00 |
270.00 |
272.00 |
0.2M |
| 2023-03-02 |
274.00 |
276.00 |
268.00 |
272.00 |
0.2M |
| 2023-03-01 |
274.00 |
276.00 |
270.00 |
274.00 |
0.1M |
| 2023-02-28 |
274.00 |
276.00 |
272.00 |
274.00 |
0.1M |
| 2023-02-27 |
278.00 |
280.00 |
274.00 |
274.00 |
0.1M |
| 2023-02-24 |
274.00 |
278.00 |
272.00 |
278.00 |
0.0M |
| 2023-02-23 |
272.00 |
276.00 |
272.00 |
274.00 |
0.0M |
| 2023-02-22 |
274.00 |
276.00 |
274.00 |
274.00 |
0.1M |
| 2023-02-21 |
274.00 |
278.00 |
274.00 |
274.00 |
0.0M |
| 2023-02-20 |
272.00 |
278.00 |
272.00 |
274.00 |
0.0M |
| 2023-02-17 |
282.00 |
282.00 |
270.00 |
272.00 |
0.1M |
| 2023-02-16 |
274.00 |
284.00 |
268.00 |
280.00 |
0.3M |
| 2023-02-15 |
272.00 |
274.00 |
268.00 |
268.00 |
0.2M |
| 2023-02-14 |
272.00 |
276.00 |
270.00 |
272.00 |
0.1M |
| 2023-02-13 |
274.00 |
274.00 |
270.00 |
272.00 |
0.2M |
| 2023-02-10 |
276.00 |
278.00 |
270.00 |
274.00 |
0.6M |
| 2023-02-09 |
284.00 |
284.00 |
270.00 |
276.00 |
0.5M |
| 2023-02-08 |
286.00 |
290.00 |
284.00 |
286.00 |
0.1M |
| 2023-02-07 |
290.00 |
294.00 |
284.00 |
286.00 |
0.2M |
| 2023-02-06 |
286.00 |
296.00 |
280.00 |
290.00 |
0.3M |
| 2023-02-03 |
280.00 |
288.00 |
278.00 |
280.00 |
0.3M |
| 2023-02-02 |
284.00 |
286.00 |
278.00 |
280.00 |
0.2M |
| 2023-02-01 |
286.00 |
288.00 |
274.00 |
282.00 |
0.5M |
| 2023-01-31 |
286.00 |
296.00 |
284.00 |
286.00 |
0.3M |
| 2023-01-30 |
286.00 |
296.00 |
284.00 |
286.00 |
0.2M |
| 2023-01-27 |
288.00 |
298.00 |
280.00 |
286.00 |
0.9M |
| 2023-01-26 |
280.00 |
306.00 |
280.00 |
288.00 |
1.3M |
| 2023-01-25 |
268.00 |
294.00 |
264.00 |
276.00 |
1.2M |
| 2023-01-24 |
262.00 |
272.00 |
260.00 |
268.00 |
0.5M |
| 2023-01-20 |
274.00 |
280.00 |
252.00 |
262.00 |
1.4M |
| 2023-01-19 |
280.00 |
282.00 |
268.00 |
270.00 |
1.4M |
| 2023-01-18 |
284.00 |
290.00 |
278.00 |
280.00 |
0.5M |
| 2023-01-17 |
290.00 |
292.00 |
274.00 |
284.00 |
0.9M |
| 2023-01-16 |
286.00 |
290.00 |
268.00 |
286.00 |
0.8M |
| 2023-01-13 |
286.00 |
314.00 |
286.00 |
286.00 |
7.4M |
| 2023-01-12 |
306.00 |
306.00 |
306.00 |
306.00 |
0.3M |
| 2023-01-11 |
350.00 |
350.00 |
328.00 |
328.00 |
0.3M |
| 2023-01-10 |
378.00 |
378.00 |
352.00 |
352.00 |
0.8M |
| 2023-01-09 |
406.00 |
408.00 |
378.00 |
378.00 |
7.8M |
| 2023-01-06 |
426.00 |
432.00 |
398.00 |
406.00 |
3.8M |
| 2023-01-05 |
400.00 |
452.00 |
386.00 |
426.00 |
21.9M |
| 2023-01-04 |
290.00 |
362.00 |
290.00 |
362.00 |
3.4M |
| 2023-01-03 |
290.00 |
294.00 |
290.00 |
290.00 |
0.1M |
| 2023-01-02 |
290.00 |
292.00 |
288.00 |
290.00 |
0.1M |