| 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 |
16,265.00 |
16,265.00 |
16,165.00 |
16,165.00 |
0.0M |
| 2022-12-29 |
16,290.00 |
16,295.00 |
16,265.00 |
16,265.00 |
0.0M |
| 2022-12-28 |
16,075.00 |
16,340.00 |
16,005.00 |
16,005.00 |
0.0M |
| 2022-12-27 |
16,005.00 |
16,085.00 |
16,005.00 |
16,015.00 |
0.0M |
| 2022-12-26 |
15,560.00 |
15,895.00 |
15,560.00 |
15,655.00 |
0.0M |
| 2022-12-23 |
15,650.00 |
15,650.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2022-12-22 |
15,565.00 |
15,965.00 |
15,565.00 |
15,930.00 |
0.0M |
| 2022-12-21 |
15,840.00 |
15,910.00 |
15,560.00 |
15,560.00 |
0.0M |
| 2022-12-20 |
16,015.00 |
16,015.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2022-12-19 |
16,625.00 |
16,625.00 |
16,310.00 |
16,310.00 |
0.0M |
| 2022-12-15 |
16,420.00 |
16,420.00 |
16,420.00 |
16,420.00 |
0.0M |
| 2022-12-13 |
16,585.00 |
16,585.00 |
16,585.00 |
16,585.00 |
0.0M |
| 2022-12-12 |
16,450.00 |
16,450.00 |
16,190.00 |
16,190.00 |
0.0M |
| 2022-12-09 |
16,450.00 |
16,450.00 |
16,450.00 |
16,450.00 |
0.0M |
| 2022-12-08 |
16,210.00 |
16,365.00 |
16,210.00 |
16,365.00 |
0.0M |
| 2022-12-07 |
16,125.00 |
16,320.00 |
16,125.00 |
16,320.00 |
0.0M |
| 2022-12-06 |
16,690.00 |
16,690.00 |
16,690.00 |
16,690.00 |
0.0M |
| 2022-12-05 |
16,475.00 |
16,475.00 |
16,475.00 |
16,475.00 |
0.0M |
| 2022-12-02 |
16,700.00 |
16,700.00 |
16,645.00 |
16,645.00 |
0.0M |
| 2022-12-01 |
16,780.00 |
16,780.00 |
16,700.00 |
16,700.00 |
0.0M |
| 2022-11-29 |
16,700.00 |
16,765.00 |
16,695.00 |
16,765.00 |
0.0M |
| 2022-11-28 |
16,700.00 |
16,895.00 |
16,610.00 |
16,620.00 |
0.0M |
| 2022-11-25 |
16,455.00 |
16,455.00 |
16,340.00 |
16,340.00 |
0.0M |
| 2022-11-24 |
16,120.00 |
16,470.00 |
16,120.00 |
16,455.00 |
0.0M |
| 2022-11-21 |
16,500.00 |
16,500.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2022-11-18 |
16,510.00 |
16,510.00 |
16,510.00 |
16,510.00 |
0.0M |
| 2022-11-16 |
16,510.00 |
16,510.00 |
16,510.00 |
16,510.00 |
0.0M |
| 2022-11-15 |
16,500.00 |
16,500.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2022-11-14 |
16,935.00 |
16,935.00 |
16,630.00 |
16,690.00 |
0.0M |
| 2022-11-11 |
16,880.00 |
16,880.00 |
16,500.00 |
16,500.00 |
0.0M |
| 2022-11-09 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2022-11-08 |
17,050.00 |
17,050.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2022-11-07 |
17,150.00 |
17,180.00 |
16,890.00 |
16,970.00 |
0.0M |
| 2022-11-04 |
17,000.00 |
17,000.00 |
16,445.00 |
16,445.00 |
0.0M |
| 2022-11-02 |
16,995.00 |
17,000.00 |
16,770.00 |
16,770.00 |
0.0M |
| 2022-11-01 |
16,690.00 |
16,935.00 |
16,685.00 |
16,930.00 |
0.0M |
| 2022-10-31 |
16,505.00 |
16,505.00 |
16,505.00 |
16,505.00 |
0.0M |
| 2022-10-28 |
16,565.00 |
16,585.00 |
16,490.00 |
16,490.00 |
0.0M |
| 2022-10-27 |
16,520.00 |
16,520.00 |
16,450.00 |
16,450.00 |
0.0M |
| 2022-10-26 |
16,535.00 |
16,570.00 |
16,110.00 |
16,110.00 |
0.0M |
| 2022-10-25 |
16,535.00 |
16,535.00 |
16,535.00 |
16,535.00 |
0.0M |
| 2022-10-24 |
16,300.00 |
16,300.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2022-10-21 |
16,300.00 |
16,300.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2022-10-17 |
16,565.00 |
16,565.00 |
16,175.00 |
16,175.00 |
0.0M |
| 2022-10-13 |
16,210.00 |
16,210.00 |
16,175.00 |
16,175.00 |
0.0M |
| 2022-10-12 |
16,000.00 |
16,150.00 |
16,000.00 |
16,150.00 |
0.0M |
| 2022-10-11 |
16,375.00 |
16,375.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2022-10-07 |
16,480.00 |
16,480.00 |
16,435.00 |
16,435.00 |
0.0M |
| 2022-10-06 |
16,000.00 |
16,370.00 |
16,000.00 |
16,370.00 |
0.0M |
| 2022-10-03 |
16,100.00 |
16,100.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2022-09-30 |
15,735.00 |
15,735.00 |
15,725.00 |
15,725.00 |
0.0M |
| 2022-09-29 |
16,000.00 |
16,005.00 |
15,950.00 |
16,005.00 |
0.0M |
| 2022-09-28 |
16,390.00 |
16,390.00 |
16,015.00 |
16,015.00 |
0.0M |
| 2022-09-27 |
16,300.00 |
16,300.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2022-09-26 |
16,600.00 |
16,600.00 |
16,450.00 |
16,450.00 |
0.0M |
| 2022-09-22 |
16,640.00 |
16,640.00 |
16,640.00 |
16,640.00 |
0.0M |
| 2022-09-21 |
16,600.00 |
16,600.00 |
16,600.00 |
16,600.00 |
0.0M |
| 2022-09-20 |
16,955.00 |
16,955.00 |
16,495.00 |
16,495.00 |
0.0M |
| 2022-09-15 |
16,610.00 |
16,610.00 |
16,610.00 |
16,610.00 |
0.0M |
| 2022-09-14 |
17,000.00 |
17,000.00 |
17,000.00 |
17,000.00 |
0.0M |
| 2022-09-09 |
16,645.00 |
16,830.00 |
16,580.00 |
16,830.00 |
0.0M |
| 2022-09-08 |
16,780.00 |
16,885.00 |
16,575.00 |
16,645.00 |
0.0M |
| 2022-09-07 |
16,610.00 |
16,890.00 |
16,610.00 |
16,890.00 |
0.0M |
| 2022-09-06 |
16,195.00 |
16,595.00 |
16,195.00 |
16,555.00 |
0.0M |
| 2022-09-05 |
16,590.00 |
16,590.00 |
16,590.00 |
16,590.00 |
0.0M |
| 2022-09-02 |
16,225.00 |
16,225.00 |
16,225.00 |
16,225.00 |
0.0M |
| 2022-09-01 |
16,345.00 |
16,345.00 |
16,345.00 |
16,345.00 |
0.0M |
| 2022-08-31 |
16,515.00 |
16,515.00 |
16,510.00 |
16,510.00 |
0.0M |
| 2022-08-30 |
16,550.00 |
16,555.00 |
16,550.00 |
16,555.00 |
0.0M |
| 2022-08-29 |
16,115.00 |
16,550.00 |
16,115.00 |
16,550.00 |
0.0M |
| 2022-08-26 |
16,505.00 |
16,505.00 |
16,505.00 |
16,505.00 |
0.0M |
| 2022-08-23 |
16,450.00 |
16,450.00 |
16,450.00 |
16,450.00 |
0.0M |
| 2022-08-22 |
15,925.00 |
16,450.00 |
15,925.00 |
16,450.00 |
0.0M |
| 2022-08-19 |
16,395.00 |
16,395.00 |
16,395.00 |
16,395.00 |
0.0M |
| 2022-08-18 |
15,960.00 |
16,015.00 |
15,935.00 |
16,015.00 |
0.0M |
| 2022-08-16 |
15,775.00 |
15,775.00 |
15,775.00 |
15,775.00 |
0.0M |
| 2022-08-15 |
16,135.00 |
16,135.00 |
15,865.00 |
15,865.00 |
0.0M |
| 2022-08-09 |
15,855.00 |
15,855.00 |
15,855.00 |
15,855.00 |
0.0M |
| 2022-08-05 |
15,440.00 |
15,460.00 |
15,440.00 |
15,460.00 |
0.0M |
| 2022-08-04 |
15,835.00 |
15,855.00 |
15,765.00 |
15,765.00 |
0.0M |
| 2022-08-03 |
15,345.00 |
15,745.00 |
15,345.00 |
15,745.00 |
0.0M |
| 2022-08-01 |
15,085.00 |
15,085.00 |
15,085.00 |
15,085.00 |
0.0M |
| 2022-07-28 |
15,565.00 |
15,570.00 |
15,565.00 |
15,570.00 |
0.0M |
| 2022-07-27 |
15,315.00 |
15,315.00 |
15,315.00 |
15,315.00 |
0.0M |
| 2022-07-20 |
15,300.00 |
15,465.00 |
15,295.00 |
15,295.00 |
0.0M |
| 2022-07-19 |
15,230.00 |
15,230.00 |
15,230.00 |
15,230.00 |
0.0M |
| 2022-07-15 |
14,980.00 |
14,980.00 |
14,980.00 |
14,980.00 |
0.0M |
| 2022-07-13 |
15,005.00 |
15,310.00 |
15,005.00 |
15,310.00 |
0.0M |
| 2022-07-12 |
15,315.00 |
15,315.00 |
15,315.00 |
15,315.00 |
0.0M |
| 2022-07-05 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-07-04 |
15,180.00 |
15,180.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2022-07-01 |
15,355.00 |
15,355.00 |
15,355.00 |
15,355.00 |
0.0M |
| 2022-06-27 |
15,530.00 |
15,530.00 |
15,335.00 |
15,335.00 |
0.0M |
| 2022-06-24 |
15,130.00 |
15,130.00 |
15,130.00 |
15,130.00 |
0.0M |
| 2022-06-23 |
15,130.00 |
15,130.00 |
15,130.00 |
15,130.00 |
0.0M |
| 2022-06-21 |
15,610.00 |
15,610.00 |
15,455.00 |
15,455.00 |
0.0M |
| 2022-06-20 |
15,495.00 |
15,495.00 |
15,495.00 |
15,495.00 |
0.0M |
| 2022-06-17 |
15,535.00 |
15,535.00 |
15,535.00 |
15,535.00 |
0.0M |
| 2022-06-15 |
15,775.00 |
15,775.00 |
15,560.00 |
15,560.00 |
0.0M |
| 2022-06-14 |
15,805.00 |
15,805.00 |
15,415.00 |
15,780.00 |
0.0M |
| 2022-06-13 |
16,350.00 |
16,350.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2022-06-10 |
15,960.00 |
16,300.00 |
15,960.00 |
16,300.00 |
0.0M |
| 2022-06-09 |
16,170.00 |
16,480.00 |
16,115.00 |
16,135.00 |
0.0M |
| 2022-06-08 |
16,420.00 |
16,420.00 |
16,030.00 |
16,030.00 |
0.0M |
| 2022-06-07 |
16,000.00 |
16,300.00 |
16,000.00 |
16,295.00 |
0.0M |
| 2022-06-03 |
15,695.00 |
15,695.00 |
15,695.00 |
15,695.00 |
0.0M |
| 2022-06-01 |
15,635.00 |
16,065.00 |
15,635.00 |
16,020.00 |
0.0M |
| 2022-05-31 |
15,435.00 |
15,435.00 |
15,435.00 |
15,435.00 |
0.0M |
| 2022-05-30 |
15,435.00 |
15,435.00 |
15,435.00 |
15,435.00 |
0.0M |
| 2022-05-27 |
15,430.00 |
15,430.00 |
15,430.00 |
15,430.00 |
0.0M |
| 2022-05-26 |
15,435.00 |
15,435.00 |
15,435.00 |
15,435.00 |
0.0M |
| 2022-05-24 |
15,295.00 |
15,295.00 |
15,295.00 |
15,295.00 |
0.0M |
| 2022-05-23 |
15,955.00 |
15,955.00 |
15,620.00 |
15,620.00 |
0.0M |
| 2022-05-20 |
15,460.00 |
15,460.00 |
15,460.00 |
15,460.00 |
0.0M |
| 2022-05-18 |
15,800.00 |
15,860.00 |
15,800.00 |
15,840.00 |
0.0M |
| 2022-05-16 |
15,455.00 |
15,455.00 |
15,070.00 |
15,195.00 |
0.0M |
| 2022-05-13 |
15,455.00 |
15,455.00 |
15,455.00 |
15,455.00 |
0.0M |
| 2022-05-10 |
16,020.00 |
16,020.00 |
15,935.00 |
15,970.00 |
0.0M |
| 2022-05-09 |
15,770.00 |
15,780.00 |
15,770.00 |
15,780.00 |
0.0M |
| 2022-05-06 |
16,140.00 |
16,165.00 |
16,140.00 |
16,165.00 |
0.0M |
| 2022-05-02 |
15,905.00 |
16,140.00 |
15,905.00 |
16,140.00 |
0.0M |
| 2022-04-26 |
16,100.00 |
16,100.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2022-04-25 |
16,060.00 |
16,060.00 |
16,060.00 |
16,060.00 |
0.0M |
| 2022-04-22 |
16,245.00 |
16,245.00 |
16,020.00 |
16,020.00 |
0.0M |
| 2022-04-21 |
16,250.00 |
16,250.00 |
16,245.00 |
16,245.00 |
0.0M |
| 2022-04-20 |
16,230.00 |
16,230.00 |
16,230.00 |
16,230.00 |
0.0M |
| 2022-04-19 |
16,195.00 |
16,245.00 |
15,895.00 |
16,245.00 |
0.0M |
| 2022-04-18 |
15,945.00 |
15,945.00 |
15,945.00 |
15,945.00 |
0.0M |
| 2022-04-15 |
15,800.00 |
15,805.00 |
15,780.00 |
15,805.00 |
0.0M |
| 2022-04-14 |
15,630.00 |
15,630.00 |
15,630.00 |
15,630.00 |
0.0M |
| 2022-04-13 |
15,620.00 |
15,620.00 |
15,620.00 |
15,620.00 |
0.0M |
| 2022-04-12 |
16,085.00 |
16,085.00 |
15,705.00 |
15,705.00 |
0.0M |
| 2022-04-11 |
16,085.00 |
16,085.00 |
16,085.00 |
16,085.00 |
0.0M |
| 2022-04-08 |
15,660.00 |
15,660.00 |
15,660.00 |
15,660.00 |
0.0M |
| 2022-04-07 |
15,660.00 |
15,660.00 |
15,660.00 |
15,660.00 |
0.0M |
| 2022-04-06 |
15,845.00 |
15,995.00 |
15,845.00 |
15,995.00 |
0.0M |
| 2022-04-05 |
16,005.00 |
16,005.00 |
15,975.00 |
15,990.00 |
0.0M |
| 2022-04-04 |
15,945.00 |
15,945.00 |
15,650.00 |
15,650.00 |
0.0M |
| 2022-04-01 |
15,510.00 |
15,910.00 |
15,510.00 |
15,910.00 |
0.0M |
| 2022-03-31 |
15,535.00 |
15,900.00 |
15,535.00 |
15,900.00 |
0.0M |
| 2022-03-30 |
15,885.00 |
15,890.00 |
15,745.00 |
15,745.00 |
0.0M |
| 2022-03-29 |
15,890.00 |
15,890.00 |
15,700.00 |
15,705.00 |
0.0M |
| 2022-03-28 |
16,000.00 |
16,000.00 |
15,315.00 |
15,895.00 |
0.0M |
| 2022-03-25 |
15,475.00 |
15,600.00 |
15,475.00 |
15,555.00 |
0.0M |
| 2022-03-24 |
15,250.00 |
15,260.00 |
15,220.00 |
15,250.00 |
0.0M |
| 2022-03-23 |
15,170.00 |
15,175.00 |
15,170.00 |
15,175.00 |
0.0M |
| 2022-03-22 |
14,810.00 |
15,000.00 |
14,810.00 |
15,000.00 |
0.0M |
| 2022-03-17 |
14,705.00 |
14,985.00 |
14,705.00 |
14,985.00 |
0.0M |
| 2022-03-15 |
14,340.00 |
14,495.00 |
14,340.00 |
14,495.00 |
0.0M |
| 2022-03-14 |
14,640.00 |
14,640.00 |
14,640.00 |
14,640.00 |
0.0M |
| 2022-03-11 |
14,200.00 |
14,300.00 |
14,200.00 |
14,300.00 |
0.0M |
| 2022-03-10 |
14,075.00 |
14,210.00 |
14,075.00 |
14,210.00 |
0.0M |
| 2022-03-08 |
14,000.00 |
14,000.00 |
13,905.00 |
13,905.00 |
0.0M |
| 2022-03-07 |
14,155.00 |
14,375.00 |
14,100.00 |
14,375.00 |
0.0M |
| 2022-03-04 |
14,490.00 |
14,535.00 |
14,490.00 |
14,535.00 |
0.0M |
| 2022-03-03 |
14,190.00 |
14,190.00 |
14,190.00 |
14,190.00 |
0.0M |
| 2022-03-02 |
14,190.00 |
14,490.00 |
14,190.00 |
14,490.00 |
0.0M |
| 2022-03-01 |
14,555.00 |
14,555.00 |
14,155.00 |
14,155.00 |
0.0M |
| 2022-02-28 |
15,080.00 |
15,080.00 |
15,080.00 |
15,080.00 |
0.0M |
| 2022-02-25 |
14,700.00 |
14,700.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2022-02-24 |
14,600.00 |
14,720.00 |
14,600.00 |
14,700.00 |
0.0M |
| 2022-02-22 |
14,700.00 |
14,700.00 |
14,700.00 |
14,700.00 |
0.0M |
| 2022-02-18 |
15,295.00 |
15,295.00 |
14,970.00 |
14,975.00 |
0.0M |
| 2022-02-17 |
15,380.00 |
15,385.00 |
14,990.00 |
15,295.00 |
0.0M |
| 2022-02-16 |
14,940.00 |
15,245.00 |
14,940.00 |
15,245.00 |
0.0M |
| 2022-02-15 |
14,960.00 |
14,980.00 |
14,800.00 |
14,980.00 |
0.0M |
| 2022-02-14 |
14,885.00 |
14,885.00 |
14,885.00 |
14,885.00 |
0.0M |
| 2022-02-10 |
14,900.00 |
14,900.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2022-02-09 |
14,675.00 |
14,750.00 |
14,675.00 |
14,750.00 |
0.0M |
| 2022-02-08 |
14,500.00 |
14,565.00 |
14,500.00 |
14,565.00 |
0.0M |
| 2022-02-07 |
14,400.00 |
14,600.00 |
14,385.00 |
14,385.00 |
0.0M |
| 2022-02-04 |
14,295.00 |
14,300.00 |
14,295.00 |
14,300.00 |
0.0M |
| 2022-01-31 |
14,100.00 |
14,100.00 |
14,040.00 |
14,040.00 |
0.0M |
| 2022-01-28 |
14,085.00 |
14,100.00 |
14,085.00 |
14,100.00 |
0.0M |
| 2022-01-27 |
14,060.00 |
14,300.00 |
14,060.00 |
14,080.00 |
0.0M |
| 2022-01-26 |
13,840.00 |
13,885.00 |
13,840.00 |
13,885.00 |
0.0M |
| 2022-01-25 |
13,980.00 |
13,980.00 |
13,970.00 |
13,970.00 |
0.0M |
| 2022-01-20 |
14,200.00 |
14,200.00 |
14,200.00 |
14,200.00 |
0.0M |
| 2022-01-19 |
14,190.00 |
14,200.00 |
14,130.00 |
14,200.00 |
0.0M |
| 2022-01-18 |
14,045.00 |
14,130.00 |
14,045.00 |
14,130.00 |
0.0M |
| 2022-01-17 |
14,000.00 |
14,170.00 |
13,990.00 |
14,170.00 |
0.0M |
| 2022-01-14 |
14,060.00 |
14,060.00 |
14,040.00 |
14,040.00 |
0.0M |
| 2022-01-13 |
14,115.00 |
14,115.00 |
14,115.00 |
14,115.00 |
0.0M |
| 2022-01-12 |
14,070.00 |
14,105.00 |
14,070.00 |
14,105.00 |
0.0M |
| 2022-01-11 |
13,920.00 |
13,920.00 |
13,920.00 |
13,920.00 |
0.0M |
| 2022-01-06 |
13,925.00 |
13,925.00 |
13,920.00 |
13,920.00 |
0.0M |
| 2022-01-05 |
13,970.00 |
14,000.00 |
13,950.00 |
13,950.00 |
0.0M |