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 |
50.68 |
51.54 |
50.14 |
51.26 |
0.1M |
2022-12-29 |
49.52 |
50.79 |
49.52 |
50.54 |
0.1M |
2022-12-28 |
49.59 |
50.08 |
49.10 |
49.22 |
0.1M |
2022-12-23 |
50.06 |
50.14 |
49.42 |
50.14 |
0.1M |
2022-12-22 |
50.36 |
50.61 |
48.74 |
49.74 |
0.1M |
2022-12-21 |
49.25 |
51.01 |
49.25 |
50.87 |
0.1M |
2022-12-20 |
48.64 |
49.76 |
48.62 |
48.89 |
0.1M |
2022-12-19 |
50.62 |
50.94 |
48.45 |
48.84 |
0.3M |
2022-12-16 |
49.63 |
51.14 |
49.63 |
50.95 |
0.2M |
2022-12-15 |
49.80 |
50.39 |
49.27 |
50.26 |
0.2M |
2022-12-14 |
52.50 |
52.69 |
50.56 |
50.63 |
0.3M |
2022-12-13 |
51.80 |
53.18 |
51.80 |
52.46 |
0.3M |
2022-12-12 |
50.15 |
50.45 |
49.56 |
50.39 |
0.1M |
2022-12-09 |
49.57 |
50.89 |
49.57 |
50.07 |
0.1M |
2022-12-08 |
51.46 |
51.77 |
49.46 |
49.70 |
0.3M |
2022-12-07 |
51.25 |
51.54 |
50.81 |
50.90 |
0.1M |
2022-12-06 |
51.33 |
52.50 |
51.08 |
51.48 |
0.2M |
2022-12-05 |
51.81 |
52.63 |
51.28 |
51.32 |
0.3M |
2022-12-02 |
51.79 |
52.85 |
51.44 |
51.66 |
0.2M |
2022-12-01 |
52.98 |
52.98 |
51.88 |
51.93 |
0.2M |
2022-11-30 |
54.50 |
54.50 |
49.89 |
52.59 |
0.5M |
2022-11-29 |
53.89 |
55.11 |
53.89 |
54.92 |
0.2M |
2022-11-28 |
53.64 |
53.89 |
52.88 |
53.39 |
0.2M |
2022-11-25 |
53.27 |
54.46 |
53.27 |
54.02 |
0.1M |
2022-11-24 |
53.00 |
53.92 |
53.00 |
53.64 |
0.0M |
2022-11-23 |
52.61 |
53.36 |
52.57 |
53.28 |
0.1M |
2022-11-22 |
51.51 |
52.92 |
51.51 |
52.78 |
0.2M |
2022-11-21 |
50.82 |
51.86 |
50.25 |
51.58 |
0.2M |
2022-11-18 |
50.53 |
51.75 |
50.23 |
51.50 |
0.1M |
2022-11-17 |
50.75 |
51.05 |
49.58 |
50.96 |
0.2M |
2022-11-16 |
52.65 |
52.65 |
51.31 |
51.31 |
0.2M |
2022-11-15 |
53.65 |
54.45 |
53.00 |
53.23 |
0.2M |
2022-11-14 |
53.01 |
53.75 |
52.28 |
52.95 |
0.2M |
2022-11-11 |
52.56 |
54.01 |
52.30 |
53.28 |
0.2M |
2022-11-10 |
49.87 |
51.83 |
49.64 |
51.72 |
0.1M |
2022-11-09 |
51.01 |
51.16 |
48.68 |
48.76 |
0.1M |
2022-11-08 |
52.00 |
52.23 |
50.95 |
51.76 |
0.1M |
2022-11-07 |
51.40 |
52.71 |
50.86 |
51.62 |
0.2M |
2022-11-04 |
49.72 |
52.02 |
49.61 |
51.35 |
0.2M |
2022-11-03 |
47.39 |
48.93 |
47.17 |
48.45 |
0.2M |
2022-11-02 |
50.17 |
50.27 |
48.06 |
48.16 |
0.3M |
2022-11-01 |
48.46 |
50.41 |
48.46 |
50.41 |
0.3M |
2022-10-31 |
46.26 |
47.74 |
46.02 |
47.55 |
0.3M |
2022-10-28 |
47.44 |
47.56 |
45.90 |
46.29 |
0.3M |
2022-10-27 |
46.32 |
48.52 |
46.27 |
47.30 |
0.3M |
2022-10-26 |
46.40 |
47.17 |
45.92 |
46.18 |
0.3M |
2022-10-25 |
46.22 |
46.82 |
45.79 |
46.43 |
0.1M |
2022-10-24 |
47.86 |
47.88 |
45.85 |
46.17 |
0.3M |
2022-10-21 |
46.01 |
47.91 |
46.01 |
47.82 |
0.2M |
2022-10-20 |
46.49 |
47.85 |
46.03 |
46.39 |
0.1M |
2022-10-19 |
46.15 |
47.42 |
45.62 |
46.12 |
0.1M |
2022-10-18 |
46.99 |
47.88 |
45.86 |
46.07 |
0.2M |
2022-10-17 |
48.66 |
48.92 |
46.22 |
46.35 |
0.2M |
2022-10-14 |
48.67 |
49.25 |
47.48 |
47.73 |
0.2M |
2022-10-13 |
45.63 |
49.33 |
44.74 |
48.84 |
0.2M |
2022-10-12 |
46.13 |
47.00 |
45.34 |
46.30 |
0.3M |
2022-10-11 |
47.34 |
47.69 |
45.73 |
46.26 |
0.2M |
2022-10-07 |
47.33 |
48.39 |
46.68 |
48.15 |
0.2M |
2022-10-06 |
47.43 |
48.47 |
47.21 |
47.50 |
0.2M |
2022-10-05 |
46.23 |
47.97 |
45.99 |
47.86 |
0.3M |
2022-10-04 |
46.15 |
46.82 |
45.77 |
46.77 |
0.2M |
2022-10-03 |
45.11 |
45.43 |
44.11 |
44.89 |
0.4M |
2022-09-30 |
43.63 |
44.51 |
43.04 |
44.00 |
0.2M |
2022-09-29 |
43.95 |
44.66 |
43.25 |
43.52 |
0.3M |
2022-09-28 |
42.41 |
44.55 |
41.93 |
44.48 |
0.3M |
2022-09-27 |
41.01 |
42.49 |
40.99 |
42.43 |
0.3M |
2022-09-26 |
39.00 |
41.58 |
39.00 |
40.38 |
0.3M |
2022-09-23 |
40.68 |
41.27 |
39.11 |
39.37 |
0.2M |
2022-09-22 |
42.45 |
43.96 |
41.97 |
42.02 |
0.2M |
2022-09-21 |
43.61 |
44.12 |
42.11 |
42.17 |
0.3M |
2022-09-20 |
43.93 |
44.35 |
42.74 |
43.13 |
0.3M |
2022-09-19 |
43.08 |
44.46 |
42.90 |
44.28 |
0.2M |
2022-09-16 |
44.95 |
45.67 |
43.19 |
43.79 |
0.8M |
2022-09-15 |
46.02 |
47.27 |
45.27 |
45.31 |
0.2M |
2022-09-14 |
46.14 |
46.95 |
45.47 |
46.69 |
0.2M |
2022-09-13 |
46.92 |
47.38 |
45.74 |
45.89 |
0.2M |
2022-09-12 |
48.20 |
48.97 |
47.19 |
47.95 |
0.1M |
2022-09-09 |
47.82 |
48.97 |
47.28 |
47.57 |
0.2M |
2022-09-08 |
45.75 |
46.82 |
44.69 |
46.78 |
0.2M |
2022-09-07 |
45.60 |
46.80 |
45.60 |
45.93 |
0.1M |
2022-09-06 |
47.89 |
48.80 |
45.99 |
46.08 |
0.2M |
2022-09-02 |
47.86 |
48.51 |
47.22 |
47.75 |
0.1M |
2022-09-01 |
46.99 |
47.20 |
45.72 |
46.96 |
0.3M |
2022-08-31 |
48.21 |
48.58 |
47.34 |
47.47 |
0.2M |
2022-08-30 |
51.39 |
51.58 |
48.79 |
48.98 |
0.1M |
2022-08-29 |
51.66 |
52.62 |
50.93 |
51.90 |
0.1M |
2022-08-26 |
53.06 |
53.36 |
51.71 |
51.99 |
0.1M |
2022-08-25 |
52.72 |
53.83 |
52.53 |
53.04 |
0.2M |
2022-08-24 |
50.88 |
52.38 |
50.88 |
52.21 |
0.1M |
2022-08-23 |
49.11 |
51.22 |
49.10 |
51.12 |
0.1M |
2022-08-22 |
47.59 |
48.64 |
47.04 |
48.64 |
0.1M |
2022-08-19 |
48.90 |
49.29 |
48.40 |
48.63 |
0.1M |
2022-08-18 |
48.35 |
49.83 |
48.04 |
49.68 |
0.2M |
2022-08-17 |
47.46 |
48.02 |
46.79 |
47.94 |
0.1M |
2022-08-16 |
47.75 |
48.53 |
47.33 |
47.89 |
0.2M |
2022-08-15 |
48.09 |
48.09 |
46.70 |
47.72 |
0.1M |
2022-08-12 |
47.90 |
49.22 |
47.90 |
49.15 |
0.2M |
2022-08-11 |
47.95 |
48.71 |
47.84 |
48.19 |
0.2M |
2022-08-10 |
45.94 |
47.81 |
45.94 |
47.37 |
0.2M |
2022-08-09 |
47.38 |
47.38 |
45.53 |
45.93 |
0.2M |
2022-08-08 |
46.19 |
47.30 |
45.93 |
47.14 |
0.2M |
2022-08-05 |
45.22 |
46.94 |
45.22 |
46.27 |
0.2M |
2022-08-04 |
45.34 |
46.68 |
45.34 |
45.77 |
0.2M |
2022-08-03 |
46.89 |
46.89 |
45.45 |
45.49 |
0.2M |
2022-08-02 |
46.32 |
47.34 |
45.95 |
46.43 |
0.3M |
2022-07-29 |
47.39 |
48.50 |
46.42 |
47.64 |
0.3M |
2022-07-28 |
48.07 |
49.75 |
46.20 |
47.16 |
0.4M |
2022-07-27 |
50.48 |
51.12 |
49.98 |
50.81 |
0.1M |
2022-07-26 |
50.89 |
51.31 |
50.29 |
50.57 |
0.1M |
2022-07-25 |
50.01 |
51.21 |
49.49 |
50.94 |
0.2M |
2022-07-22 |
50.29 |
51.24 |
49.14 |
49.57 |
0.2M |
2022-07-21 |
49.40 |
50.09 |
48.76 |
50.00 |
0.1M |
2022-07-20 |
50.08 |
50.54 |
49.46 |
50.14 |
0.2M |
2022-07-19 |
48.66 |
50.64 |
48.65 |
50.42 |
0.2M |
2022-07-18 |
48.46 |
49.14 |
48.20 |
48.52 |
0.2M |
2022-07-15 |
45.76 |
47.81 |
45.74 |
47.27 |
0.3M |
2022-07-14 |
45.62 |
46.05 |
43.58 |
44.85 |
0.3M |
2022-07-13 |
45.89 |
47.53 |
45.70 |
47.04 |
0.4M |
2022-07-12 |
47.80 |
48.81 |
46.83 |
46.90 |
0.4M |
2022-07-11 |
49.00 |
50.01 |
48.40 |
48.83 |
0.3M |
2022-07-08 |
50.68 |
51.06 |
49.42 |
49.87 |
0.2M |
2022-07-07 |
48.50 |
51.14 |
48.50 |
50.62 |
0.3M |
2022-07-06 |
47.49 |
48.16 |
45.19 |
47.38 |
0.5M |
2022-07-05 |
49.50 |
49.61 |
47.45 |
47.86 |
0.4M |
2022-07-04 |
49.16 |
51.29 |
49.16 |
51.13 |
0.2M |
2022-06-30 |
49.35 |
49.65 |
47.94 |
49.17 |
0.3M |
2022-06-29 |
52.52 |
53.11 |
50.40 |
50.55 |
0.2M |
2022-06-28 |
53.25 |
54.39 |
51.76 |
52.20 |
0.3M |
2022-06-27 |
52.42 |
52.56 |
51.36 |
52.14 |
0.4M |
2022-06-24 |
49.30 |
51.94 |
48.74 |
51.85 |
0.4M |
2022-06-23 |
50.25 |
50.49 |
48.20 |
48.92 |
0.2M |
2022-06-22 |
50.79 |
50.81 |
49.29 |
50.26 |
0.3M |
2022-06-21 |
53.29 |
54.08 |
52.36 |
52.65 |
0.3M |
2022-06-20 |
52.15 |
54.28 |
52.15 |
53.24 |
0.2M |
2022-06-17 |
53.66 |
53.98 |
51.25 |
52.09 |
0.5M |
2022-06-16 |
56.99 |
58.50 |
53.44 |
53.98 |
0.4M |
2022-06-15 |
58.09 |
59.89 |
57.46 |
57.94 |
0.4M |
2022-06-14 |
58.10 |
60.32 |
57.40 |
57.84 |
0.5M |
2022-06-13 |
60.94 |
61.39 |
57.03 |
57.17 |
0.6M |
2022-06-10 |
66.74 |
67.14 |
62.49 |
63.30 |
0.3M |
2022-06-09 |
67.34 |
68.25 |
66.44 |
67.19 |
0.3M |
2022-06-08 |
66.17 |
68.14 |
65.73 |
66.97 |
0.2M |
2022-06-07 |
64.04 |
66.37 |
63.26 |
66.36 |
0.2M |
2022-06-06 |
64.91 |
65.38 |
63.95 |
64.30 |
0.2M |
2022-06-03 |
65.29 |
66.30 |
64.81 |
64.94 |
0.2M |
2022-06-02 |
62.64 |
65.69 |
62.64 |
65.58 |
0.3M |
2022-06-01 |
62.54 |
64.05 |
62.27 |
63.61 |
0.3M |
2022-05-31 |
65.69 |
66.81 |
62.05 |
62.51 |
0.5M |
2022-05-30 |
64.66 |
65.84 |
63.88 |
65.47 |
0.1M |
2022-05-27 |
62.74 |
64.49 |
61.97 |
64.46 |
0.4M |
2022-05-26 |
62.65 |
63.94 |
62.39 |
62.73 |
0.2M |
2022-05-25 |
63.02 |
63.82 |
61.96 |
62.19 |
0.3M |
2022-05-24 |
63.09 |
63.72 |
62.25 |
62.66 |
0.4M |
2022-05-20 |
64.44 |
65.13 |
61.64 |
62.54 |
0.3M |
2022-05-19 |
63.40 |
65.28 |
63.36 |
64.06 |
0.2M |
2022-05-18 |
65.88 |
65.89 |
63.60 |
64.19 |
0.2M |
2022-05-17 |
63.44 |
66.62 |
63.44 |
65.48 |
0.2M |
2022-05-16 |
61.65 |
63.28 |
61.65 |
62.87 |
0.2M |
2022-05-13 |
62.00 |
62.50 |
61.00 |
61.29 |
0.3M |
2022-05-12 |
60.93 |
62.00 |
59.10 |
60.60 |
0.3M |
2022-05-11 |
61.37 |
63.40 |
60.71 |
61.36 |
0.3M |
2022-05-10 |
61.20 |
63.42 |
59.90 |
60.94 |
0.4M |
2022-05-09 |
66.42 |
66.62 |
62.66 |
62.73 |
0.5M |
2022-05-06 |
67.25 |
68.52 |
65.63 |
67.64 |
0.3M |
2022-05-05 |
69.54 |
70.15 |
65.87 |
66.95 |
0.3M |
2022-05-04 |
68.59 |
69.84 |
67.82 |
69.62 |
0.2M |
2022-05-03 |
65.74 |
68.52 |
65.74 |
67.93 |
0.3M |
2022-05-02 |
63.61 |
67.10 |
63.61 |
65.74 |
0.3M |
2022-04-29 |
64.72 |
67.32 |
64.32 |
64.39 |
0.2M |
2022-04-28 |
64.16 |
67.47 |
62.15 |
64.93 |
0.4M |
2022-04-27 |
61.57 |
63.14 |
60.82 |
62.76 |
0.2M |
2022-04-26 |
63.39 |
63.46 |
60.92 |
61.68 |
0.2M |
2022-04-25 |
63.78 |
63.87 |
61.10 |
62.86 |
0.3M |
2022-04-22 |
66.52 |
67.27 |
64.88 |
65.43 |
0.2M |
2022-04-21 |
69.26 |
69.82 |
66.52 |
66.59 |
0.2M |
2022-04-20 |
69.21 |
70.00 |
68.55 |
69.13 |
0.1M |
2022-04-19 |
69.81 |
70.17 |
68.40 |
69.64 |
0.1M |
2022-04-18 |
69.98 |
71.63 |
69.98 |
70.52 |
0.1M |
2022-04-14 |
68.32 |
70.31 |
68.32 |
69.55 |
0.1M |
2022-04-13 |
69.60 |
70.36 |
68.25 |
68.58 |
0.1M |
2022-04-12 |
67.61 |
70.50 |
67.61 |
68.79 |
0.3M |
2022-04-11 |
68.18 |
68.77 |
65.62 |
66.90 |
0.2M |
2022-04-08 |
69.94 |
70.83 |
69.33 |
69.60 |
0.2M |
2022-04-07 |
67.75 |
69.67 |
67.75 |
69.40 |
0.2M |
2022-04-06 |
68.30 |
69.15 |
66.64 |
67.15 |
0.1M |
2022-04-05 |
69.50 |
70.15 |
68.21 |
68.27 |
0.1M |
2022-04-04 |
69.78 |
69.78 |
67.96 |
69.35 |
0.1M |
2022-04-01 |
67.81 |
70.15 |
65.70 |
68.82 |
0.1M |
2022-03-31 |
68.52 |
70.31 |
67.97 |
68.17 |
0.2M |
2022-03-30 |
68.67 |
70.32 |
68.67 |
69.00 |
0.1M |
2022-03-29 |
68.70 |
68.70 |
65.75 |
68.18 |
0.2M |
2022-03-28 |
69.52 |
71.17 |
68.37 |
70.24 |
0.1M |
2022-03-25 |
69.28 |
70.42 |
69.28 |
70.33 |
0.1M |
2022-03-24 |
70.33 |
71.00 |
69.42 |
69.55 |
0.1M |
2022-03-23 |
70.68 |
71.15 |
69.77 |
70.65 |
0.3M |
2022-03-22 |
70.45 |
70.78 |
69.23 |
69.74 |
0.1M |
2022-03-21 |
68.75 |
70.71 |
68.60 |
70.09 |
0.2M |
2022-03-18 |
66.00 |
68.14 |
66.00 |
67.93 |
0.3M |
2022-03-17 |
63.77 |
66.66 |
63.74 |
66.54 |
0.2M |
2022-03-16 |
64.68 |
64.74 |
61.85 |
62.95 |
0.2M |
2022-03-15 |
62.32 |
65.08 |
61.28 |
64.50 |
0.1M |
2022-03-14 |
65.50 |
65.82 |
62.77 |
63.69 |
0.1M |
2022-03-11 |
66.17 |
66.85 |
65.24 |
66.30 |
0.1M |
2022-03-10 |
62.21 |
67.01 |
61.86 |
66.44 |
0.2M |
2022-03-09 |
64.39 |
65.62 |
61.70 |
62.20 |
0.3M |
2022-03-08 |
70.00 |
70.33 |
65.00 |
65.79 |
0.3M |
2022-03-07 |
66.50 |
70.44 |
65.67 |
69.08 |
0.3M |
2022-03-04 |
64.78 |
66.51 |
64.12 |
66.08 |
0.2M |
2022-03-03 |
66.32 |
66.33 |
64.52 |
64.79 |
0.1M |
2022-03-02 |
65.18 |
67.43 |
64.82 |
66.32 |
0.2M |
2022-03-01 |
65.75 |
66.88 |
64.23 |
64.81 |
0.2M |
2022-02-28 |
63.25 |
66.40 |
63.25 |
65.99 |
0.3M |
2022-02-25 |
62.90 |
63.81 |
62.49 |
63.35 |
0.1M |
2022-02-24 |
60.76 |
62.77 |
60.29 |
62.48 |
0.1M |
2022-02-23 |
61.80 |
62.05 |
60.40 |
60.61 |
0.1M |
2022-02-22 |
61.44 |
62.28 |
61.13 |
61.49 |
0.1M |
2022-02-18 |
62.21 |
62.21 |
60.68 |
61.07 |
0.1M |
2022-02-17 |
62.20 |
63.06 |
61.80 |
62.21 |
0.1M |
2022-02-16 |
63.64 |
64.30 |
62.34 |
62.51 |
0.1M |
2022-02-15 |
63.83 |
63.88 |
62.13 |
63.60 |
0.1M |
2022-02-14 |
63.66 |
64.27 |
62.83 |
63.83 |
0.1M |
2022-02-11 |
62.80 |
64.79 |
62.80 |
63.94 |
0.2M |
2022-02-10 |
62.20 |
64.87 |
62.20 |
62.94 |
0.2M |
2022-02-09 |
60.98 |
63.15 |
60.98 |
62.66 |
0.1M |
2022-02-08 |
60.88 |
61.36 |
60.10 |
61.17 |
0.2M |
2022-02-07 |
61.40 |
62.62 |
60.73 |
60.90 |
0.2M |
2022-02-04 |
59.39 |
62.14 |
59.39 |
61.97 |
0.3M |
2022-02-03 |
57.86 |
59.71 |
57.86 |
59.35 |
0.2M |
2022-02-02 |
59.89 |
59.89 |
58.10 |
58.55 |
0.2M |
2022-02-01 |
57.97 |
59.85 |
57.43 |
59.44 |
0.2M |
2022-01-31 |
59.16 |
59.50 |
57.35 |
57.83 |
0.2M |
2022-01-28 |
59.03 |
59.82 |
57.25 |
59.55 |
0.3M |
2022-01-27 |
56.05 |
59.65 |
55.71 |
59.52 |
0.5M |
2022-01-26 |
57.07 |
58.48 |
55.27 |
55.77 |
0.2M |
2022-01-25 |
54.94 |
57.04 |
53.74 |
56.68 |
0.3M |
2022-01-24 |
54.89 |
55.63 |
53.34 |
55.47 |
0.1M |
2022-01-21 |
55.88 |
56.84 |
54.72 |
56.20 |
0.1M |
2022-01-20 |
59.05 |
59.20 |
56.40 |
56.58 |
0.2M |
2022-01-19 |
58.00 |
59.89 |
57.67 |
59.30 |
0.3M |
2022-01-18 |
57.07 |
59.27 |
56.53 |
57.63 |
0.2M |
2022-01-17 |
57.07 |
57.60 |
56.96 |
57.10 |
0.0M |
2022-01-14 |
53.91 |
57.28 |
53.89 |
57.20 |
0.2M |
2022-01-13 |
54.61 |
56.06 |
54.19 |
54.31 |
0.1M |
2022-01-12 |
55.10 |
56.05 |
54.44 |
54.77 |
0.1M |
2022-01-11 |
53.86 |
55.14 |
53.55 |
54.89 |
0.1M |
2022-01-10 |
54.79 |
55.05 |
53.25 |
53.56 |
0.1M |
2022-01-07 |
54.40 |
55.38 |
53.94 |
55.09 |
0.1M |
2022-01-06 |
54.10 |
54.99 |
53.97 |
54.54 |
0.1M |
2022-01-05 |
54.11 |
54.96 |
53.26 |
53.48 |
0.1M |
2022-01-04 |
50.79 |
54.60 |
50.79 |
54.23 |
0.3M |