| 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 |
| 2021-12-31 |
14.82 |
14.86 |
14.54 |
14.68 |
2.6M |
| 2021-12-30 |
15.31 |
15.49 |
14.77 |
14.82 |
3.6M |
| 2021-12-29 |
15.64 |
15.66 |
15.18 |
15.18 |
2.5M |
| 2021-12-28 |
15.92 |
16.09 |
15.52 |
15.64 |
3.8M |
| 2021-12-27 |
16.34 |
16.59 |
15.50 |
15.92 |
6.2M |
| 2021-12-24 |
15.70 |
16.90 |
15.62 |
16.44 |
9.7M |
| 2021-12-23 |
15.40 |
15.96 |
15.16 |
15.69 |
6.5M |
| 2021-12-22 |
15.42 |
15.57 |
14.99 |
15.36 |
5.2M |
| 2021-12-21 |
15.42 |
15.64 |
15.20 |
15.49 |
5.5M |
| 2021-12-20 |
16.00 |
16.15 |
15.21 |
15.33 |
6.2M |
| 2021-12-17 |
16.60 |
16.88 |
16.05 |
16.10 |
7.2M |
| 2021-12-16 |
17.00 |
17.39 |
16.77 |
16.82 |
5.4M |
| 2021-12-15 |
17.00 |
17.65 |
16.72 |
17.16 |
7.5M |
| 2021-12-14 |
16.71 |
17.42 |
16.35 |
17.15 |
9.1M |
| 2021-12-13 |
17.49 |
17.58 |
16.78 |
16.90 |
10.6M |
| 2021-12-10 |
17.66 |
18.43 |
16.51 |
17.70 |
14.6M |
| 2021-12-09 |
18.94 |
19.19 |
17.98 |
17.98 |
26.2M |
| 2021-12-08 |
19.50 |
19.98 |
18.50 |
19.98 |
32.4M |
| 2021-12-07 |
16.35 |
18.16 |
14.89 |
18.16 |
26.5M |
| 2021-12-06 |
17.54 |
17.88 |
16.51 |
16.51 |
11.9M |
| 2021-12-03 |
17.38 |
18.34 |
16.98 |
18.34 |
23.6M |
| 2021-12-02 |
17.59 |
18.54 |
16.51 |
16.67 |
17.2M |
| 2021-12-01 |
16.43 |
17.77 |
15.99 |
17.77 |
24.8M |
| 2021-11-30 |
16.82 |
18.27 |
15.70 |
16.15 |
19.4M |
| 2021-11-29 |
16.65 |
16.99 |
16.10 |
16.61 |
6.5M |
| 2021-11-26 |
17.48 |
17.60 |
16.80 |
16.99 |
8.8M |
| 2021-11-25 |
18.40 |
18.66 |
17.33 |
17.45 |
6.2M |
| 2021-11-24 |
18.11 |
19.56 |
17.20 |
18.33 |
8.1M |
| 2021-11-23 |
17.50 |
18.01 |
17.19 |
17.78 |
6.4M |
| 2021-11-22 |
17.35 |
17.55 |
16.60 |
17.00 |
6.7M |
| 2021-11-19 |
16.32 |
18.01 |
16.30 |
17.30 |
10.8M |
| 2021-11-18 |
17.30 |
17.34 |
16.10 |
16.37 |
9.1M |
| 2021-11-17 |
16.36 |
17.58 |
16.12 |
17.41 |
12.2M |
| 2021-11-16 |
15.60 |
16.29 |
15.06 |
16.02 |
7.6M |
| 2021-11-15 |
15.97 |
16.72 |
15.51 |
16.14 |
11.1M |
| 2021-11-12 |
15.60 |
16.22 |
15.21 |
15.76 |
8.6M |
| 2021-11-11 |
14.89 |
15.58 |
14.71 |
15.55 |
10.3M |
| 2021-11-10 |
14.78 |
15.25 |
14.05 |
14.90 |
12.7M |
| 2021-11-09 |
13.50 |
15.10 |
13.50 |
14.88 |
15.2M |
| 2021-11-08 |
13.42 |
14.34 |
12.92 |
14.16 |
18.4M |
| 2021-11-05 |
13.40 |
13.40 |
12.91 |
13.40 |
9.1M |
| 2021-11-04 |
11.07 |
12.18 |
11.04 |
12.18 |
4.8M |
| 2021-11-03 |
10.51 |
11.26 |
10.51 |
11.07 |
5.2M |
| 2021-11-02 |
10.76 |
10.79 |
10.38 |
10.51 |
2.9M |
| 2021-11-01 |
10.44 |
10.76 |
10.34 |
10.72 |
3.1M |
| 2021-10-29 |
9.73 |
10.46 |
9.70 |
10.44 |
3.2M |
| 2021-10-28 |
9.75 |
9.98 |
9.55 |
9.81 |
1.4M |
| 2021-10-27 |
9.92 |
10.08 |
9.65 |
9.73 |
1.5M |
| 2021-10-26 |
9.74 |
10.29 |
9.72 |
9.93 |
2.2M |
| 2021-10-25 |
9.58 |
9.78 |
9.46 |
9.78 |
1.5M |
| 2021-10-22 |
10.25 |
10.32 |
9.64 |
9.64 |
3.5M |
| 2021-10-21 |
10.31 |
10.37 |
10.15 |
10.25 |
1.2M |
| 2021-10-20 |
10.20 |
10.33 |
10.11 |
10.24 |
0.8M |
| 2021-10-19 |
10.31 |
10.55 |
10.15 |
10.24 |
1.4M |
| 2021-10-18 |
10.14 |
10.39 |
10.01 |
10.22 |
1.2M |
| 2021-10-15 |
10.27 |
10.31 |
10.10 |
10.22 |
0.6M |
| 2021-10-14 |
10.41 |
10.41 |
10.23 |
10.29 |
1.0M |
| 2021-10-13 |
10.29 |
10.40 |
10.15 |
10.38 |
1.5M |
| 2021-10-12 |
10.17 |
10.33 |
10.09 |
10.28 |
1.7M |
| 2021-10-11 |
10.27 |
10.45 |
10.22 |
10.28 |
1.3M |
| 2021-10-08 |
10.15 |
10.39 |
10.10 |
10.27 |
1.2M |
| 2021-09-30 |
9.53 |
10.07 |
9.53 |
10.01 |
1.3M |
| 2021-09-29 |
9.80 |
9.80 |
9.58 |
9.58 |
0.9M |
| 2021-09-28 |
9.79 |
9.91 |
9.71 |
9.87 |
1.1M |
| 2021-09-27 |
10.15 |
10.15 |
9.59 |
9.86 |
2.0M |
| 2021-09-24 |
10.30 |
10.34 |
10.06 |
10.07 |
1.2M |
| 2021-09-23 |
10.28 |
10.54 |
10.27 |
10.33 |
1.2M |
| 2021-09-22 |
10.20 |
10.29 |
10.08 |
10.27 |
1.5M |
| 2021-09-17 |
10.22 |
10.23 |
9.90 |
10.20 |
1.7M |
| 2021-09-16 |
10.50 |
10.60 |
10.16 |
10.18 |
2.8M |
| 2021-09-15 |
10.44 |
10.68 |
10.31 |
10.50 |
1.7M |
| 2021-09-14 |
10.52 |
10.76 |
10.43 |
10.47 |
2.5M |
| 2021-09-13 |
10.48 |
10.57 |
10.31 |
10.55 |
2.1M |
| 2021-09-10 |
10.74 |
10.78 |
10.55 |
10.55 |
2.5M |
| 2021-09-09 |
10.90 |
10.91 |
10.65 |
10.66 |
2.7M |
| 2021-09-08 |
10.91 |
11.02 |
10.83 |
10.95 |
2.0M |
| 2021-09-07 |
10.94 |
11.00 |
10.80 |
10.91 |
2.1M |
| 2021-09-06 |
10.82 |
11.02 |
10.62 |
10.99 |
2.6M |
| 2021-09-03 |
11.18 |
11.18 |
10.80 |
10.82 |
3.6M |
| 2021-09-02 |
11.12 |
11.27 |
10.92 |
11.16 |
3.7M |
| 2021-09-01 |
11.41 |
11.54 |
11.10 |
11.22 |
4.5M |
| 2021-08-31 |
10.90 |
11.61 |
10.80 |
11.52 |
5.9M |
| 2021-08-30 |
11.15 |
11.33 |
10.78 |
10.90 |
2.9M |
| 2021-08-27 |
11.18 |
11.36 |
11.04 |
11.22 |
2.6M |
| 2021-08-26 |
11.18 |
11.46 |
11.18 |
11.25 |
3.4M |
| 2021-08-25 |
11.18 |
11.44 |
11.04 |
11.18 |
4.2M |
| 2021-08-24 |
11.32 |
11.49 |
11.03 |
11.13 |
4.3M |
| 2021-08-23 |
10.73 |
11.30 |
10.68 |
11.27 |
3.3M |
| 2021-08-20 |
10.60 |
10.80 |
10.35 |
10.68 |
2.1M |
| 2021-08-19 |
10.94 |
10.94 |
10.50 |
10.60 |
2.5M |
| 2021-08-18 |
10.60 |
11.02 |
10.60 |
10.86 |
2.9M |
| 2021-08-17 |
11.22 |
11.25 |
10.66 |
10.70 |
3.6M |
| 2021-08-16 |
11.65 |
11.69 |
11.16 |
11.27 |
5.6M |
| 2021-08-13 |
11.68 |
11.80 |
11.35 |
11.77 |
5.4M |
| 2021-08-12 |
11.17 |
11.82 |
10.20 |
11.67 |
7.7M |
| 2021-08-11 |
11.15 |
11.32 |
10.95 |
11.21 |
3.5M |
| 2021-08-10 |
10.90 |
11.09 |
10.82 |
11.04 |
2.8M |
| 2021-08-09 |
10.91 |
11.11 |
10.76 |
10.87 |
2.5M |
| 2021-08-06 |
10.86 |
11.00 |
10.67 |
10.97 |
3.3M |
| 2021-08-05 |
11.10 |
11.10 |
10.62 |
10.73 |
3.6M |
| 2021-08-04 |
10.95 |
11.33 |
10.86 |
10.95 |
4.2M |
| 2021-08-03 |
11.01 |
11.42 |
10.90 |
11.13 |
5.4M |
| 2021-08-02 |
11.12 |
11.19 |
10.85 |
11.04 |
6.1M |
| 2021-07-30 |
10.35 |
11.30 |
10.20 |
10.91 |
7.1M |
| 2021-07-29 |
10.16 |
10.78 |
10.11 |
10.55 |
4.4M |
| 2021-07-28 |
10.69 |
10.69 |
9.63 |
10.00 |
4.4M |
| 2021-07-27 |
10.72 |
11.05 |
10.53 |
10.55 |
4.9M |
| 2021-07-26 |
10.82 |
10.92 |
10.52 |
10.76 |
4.6M |
| 2021-07-23 |
10.78 |
10.97 |
10.69 |
10.91 |
6.3M |
| 2021-07-22 |
11.21 |
11.38 |
10.60 |
10.76 |
13.6M |
| 2021-07-21 |
9.62 |
10.65 |
9.60 |
10.65 |
6.4M |
| 2021-07-20 |
9.46 |
9.77 |
9.42 |
9.68 |
1.9M |
| 2021-07-19 |
9.94 |
9.99 |
9.50 |
9.56 |
3.3M |
| 2021-07-16 |
10.10 |
10.13 |
9.94 |
9.99 |
1.7M |
| 2021-07-15 |
10.37 |
10.40 |
9.86 |
9.99 |
4.2M |
| 2021-07-14 |
10.20 |
10.45 |
10.12 |
10.38 |
3.7M |
| 2021-07-13 |
10.27 |
10.32 |
10.08 |
10.27 |
2.5M |
| 2021-07-12 |
10.10 |
10.32 |
10.00 |
10.24 |
3.4M |
| 2021-07-09 |
10.07 |
10.22 |
9.96 |
10.15 |
2.5M |
| 2021-07-08 |
10.43 |
10.54 |
10.22 |
10.25 |
3.1M |
| 2021-07-07 |
10.12 |
10.46 |
10.01 |
10.43 |
4.2M |
| 2021-07-06 |
10.13 |
10.20 |
9.97 |
10.19 |
2.6M |
| 2021-07-05 |
9.79 |
10.14 |
9.75 |
10.10 |
2.6M |
| 2021-07-02 |
9.80 |
9.90 |
9.67 |
9.79 |
1.5M |
| 2021-07-01 |
10.01 |
10.02 |
9.65 |
9.70 |
2.0M |
| 2021-06-30 |
9.91 |
10.03 |
9.76 |
10.01 |
1.8M |
| 2021-06-29 |
10.07 |
10.18 |
9.82 |
9.86 |
2.1M |
| 2021-06-28 |
9.81 |
10.27 |
9.76 |
10.13 |
3.7M |
| 2021-06-25 |
9.84 |
9.95 |
9.66 |
9.89 |
2.2M |
| 2021-06-24 |
10.10 |
10.10 |
9.80 |
9.84 |
2.2M |
| 2021-06-23 |
9.99 |
10.16 |
9.91 |
10.06 |
2.4M |
| 2021-06-22 |
9.98 |
10.12 |
9.89 |
10.00 |
2.6M |
| 2021-06-21 |
9.70 |
10.11 |
9.58 |
10.00 |
3.1M |
| 2021-06-18 |
9.47 |
9.84 |
9.41 |
9.73 |
3.3M |
| 2021-06-17 |
9.82 |
9.89 |
9.51 |
9.58 |
3.9M |
| 2021-06-16 |
10.29 |
10.34 |
9.73 |
9.75 |
3.8M |
| 2021-06-15 |
10.02 |
10.34 |
9.84 |
10.34 |
4.4M |
| 2021-06-11 |
10.07 |
10.25 |
9.86 |
9.90 |
3.5M |
| 2021-06-10 |
10.20 |
10.30 |
10.05 |
10.17 |
3.1M |
| 2021-06-09 |
10.09 |
10.25 |
9.80 |
10.23 |
4.1M |
| 2021-06-08 |
10.37 |
10.58 |
10.06 |
10.06 |
6.4M |
| 2021-06-07 |
10.63 |
10.63 |
10.30 |
10.50 |
4.8M |
| 2021-06-04 |
10.95 |
10.95 |
10.31 |
10.46 |
9.3M |
| 2021-06-03 |
11.90 |
12.00 |
10.88 |
11.05 |
15.3M |
| 2021-06-02 |
10.50 |
11.55 |
10.38 |
11.55 |
11.3M |
| 2021-06-01 |
10.60 |
11.00 |
10.40 |
10.50 |
8.7M |
| 2021-05-31 |
10.38 |
10.75 |
10.23 |
10.72 |
8.6M |
| 2021-05-28 |
10.59 |
10.59 |
10.23 |
10.38 |
5.6M |
| 2021-05-27 |
10.84 |
10.93 |
10.33 |
10.59 |
7.4M |
| 2021-05-26 |
10.97 |
11.01 |
10.42 |
10.73 |
9.2M |
| 2021-05-25 |
10.31 |
11.27 |
10.19 |
10.97 |
14.6M |
| 2021-05-24 |
10.50 |
11.23 |
10.15 |
10.39 |
12.9M |
| 2021-05-21 |
10.56 |
11.40 |
10.56 |
10.85 |
16.4M |
| 2021-05-20 |
11.33 |
11.65 |
10.65 |
10.70 |
18.5M |
| 2021-05-19 |
11.00 |
11.72 |
10.63 |
11.72 |
23.1M |
| 2021-05-18 |
10.00 |
10.65 |
9.70 |
10.65 |
11.1M |
| 2021-05-17 |
8.82 |
9.68 |
8.82 |
9.68 |
5.3M |
| 2021-05-14 |
8.67 |
8.84 |
8.63 |
8.80 |
1.8M |
| 2021-05-13 |
8.90 |
8.97 |
8.70 |
8.71 |
2.4M |
| 2021-05-12 |
9.00 |
9.00 |
8.75 |
8.92 |
2.7M |
| 2021-05-11 |
8.94 |
9.07 |
8.73 |
8.86 |
2.3M |
| 2021-05-10 |
8.73 |
8.88 |
8.62 |
8.86 |
1.8M |
| 2021-05-07 |
8.70 |
8.87 |
8.63 |
8.72 |
2.6M |
| 2021-05-06 |
8.65 |
8.78 |
8.55 |
8.65 |
2.7M |
| 2021-04-30 |
8.93 |
9.05 |
8.62 |
8.64 |
3.3M |
| 2021-04-29 |
9.02 |
9.17 |
8.93 |
8.99 |
2.6M |
| 2021-04-28 |
9.06 |
9.24 |
8.92 |
9.14 |
3.1M |
| 2021-04-27 |
9.37 |
9.47 |
9.04 |
9.08 |
4.7M |
| 2021-04-26 |
9.57 |
9.59 |
9.30 |
9.41 |
5.6M |
| 2021-04-23 |
9.51 |
9.84 |
9.27 |
9.71 |
9.8M |
| 2021-04-22 |
10.30 |
10.85 |
9.95 |
10.12 |
15.3M |
| 2021-04-21 |
8.87 |
9.86 |
8.80 |
9.86 |
5.2M |
| 2021-04-20 |
9.50 |
9.98 |
8.94 |
8.96 |
7.0M |
| 2021-04-19 |
8.83 |
9.25 |
8.81 |
9.14 |
2.9M |
| 2021-04-16 |
8.74 |
8.90 |
8.70 |
8.87 |
1.5M |
| 2021-04-15 |
8.78 |
8.86 |
8.62 |
8.74 |
1.3M |
| 2021-04-14 |
8.69 |
8.84 |
8.61 |
8.78 |
0.9M |
| 2021-04-13 |
8.64 |
8.65 |
8.50 |
8.63 |
0.8M |
| 2021-04-12 |
9.00 |
9.00 |
8.60 |
8.64 |
1.5M |
| 2021-04-09 |
8.60 |
8.93 |
8.57 |
8.79 |
1.4M |
| 2021-04-08 |
8.92 |
8.96 |
8.58 |
8.62 |
2.0M |
| 2021-04-07 |
8.49 |
8.77 |
8.42 |
8.75 |
1.8M |
| 2021-04-06 |
8.32 |
8.48 |
8.17 |
8.45 |
1.6M |
| 2021-04-02 |
8.36 |
8.58 |
8.18 |
8.32 |
1.4M |
| 2021-04-01 |
8.29 |
8.33 |
8.20 |
8.32 |
0.7M |
| 2021-03-31 |
8.20 |
8.31 |
8.13 |
8.29 |
0.9M |
| 2021-03-30 |
8.20 |
8.27 |
8.12 |
8.20 |
1.0M |
| 2021-03-29 |
8.36 |
8.46 |
8.21 |
8.32 |
1.4M |
| 2021-03-26 |
8.40 |
8.43 |
8.26 |
8.28 |
1.1M |
| 2021-03-25 |
8.51 |
8.58 |
8.35 |
8.40 |
0.9M |
| 2021-03-24 |
8.49 |
8.67 |
8.41 |
8.57 |
1.0M |
| 2021-03-23 |
8.84 |
8.84 |
8.48 |
8.51 |
1.3M |
| 2021-03-22 |
8.71 |
8.87 |
8.71 |
8.78 |
0.9M |
| 2021-03-19 |
8.75 |
8.94 |
8.69 |
8.79 |
1.0M |
| 2021-03-18 |
8.92 |
8.92 |
8.75 |
8.84 |
0.8M |
| 2021-03-17 |
8.80 |
8.95 |
8.72 |
8.92 |
0.9M |
| 2021-03-16 |
8.62 |
8.93 |
8.62 |
8.87 |
1.2M |
| 2021-03-15 |
8.41 |
8.69 |
8.41 |
8.60 |
0.8M |
| 2021-03-12 |
8.54 |
8.64 |
8.20 |
8.56 |
0.9M |
| 2021-03-11 |
8.45 |
8.65 |
8.32 |
8.64 |
1.1M |
| 2021-03-10 |
8.73 |
8.81 |
8.47 |
8.48 |
1.6M |
| 2021-03-09 |
8.82 |
8.98 |
8.40 |
8.74 |
1.9M |
| 2021-03-08 |
8.86 |
9.03 |
8.77 |
8.80 |
1.5M |
| 2021-03-05 |
8.79 |
8.95 |
8.70 |
8.85 |
1.6M |
| 2021-03-04 |
8.83 |
9.04 |
8.76 |
8.80 |
2.3M |
| 2021-03-03 |
8.92 |
8.98 |
8.76 |
8.83 |
2.4M |
| 2021-03-02 |
8.96 |
9.11 |
8.78 |
8.92 |
3.6M |
| 2021-03-01 |
8.54 |
9.04 |
8.53 |
9.03 |
3.6M |
| 2021-02-26 |
8.25 |
8.79 |
8.25 |
8.57 |
2.7M |
| 2021-02-25 |
8.73 |
8.73 |
8.36 |
8.45 |
2.5M |
| 2021-02-24 |
8.14 |
8.93 |
8.13 |
8.71 |
5.7M |
| 2021-02-23 |
8.01 |
8.31 |
7.99 |
8.17 |
2.5M |
| 2021-02-22 |
8.25 |
8.46 |
8.07 |
8.08 |
3.3M |
| 2021-02-19 |
7.81 |
8.12 |
7.81 |
8.07 |
1.8M |
| 2021-02-18 |
7.77 |
7.94 |
7.72 |
7.91 |
2.1M |
| 2021-02-10 |
7.72 |
7.79 |
7.66 |
7.67 |
1.7M |
| 2021-02-09 |
7.56 |
7.87 |
7.55 |
7.72 |
1.8M |
| 2021-02-08 |
7.46 |
7.75 |
7.37 |
7.55 |
1.4M |
| 2021-02-05 |
7.63 |
7.79 |
7.48 |
7.50 |
1.9M |
| 2021-02-04 |
7.53 |
8.05 |
7.32 |
7.73 |
4.2M |
| 2021-02-03 |
7.77 |
7.89 |
7.45 |
7.62 |
4.1M |
| 2021-02-02 |
7.83 |
7.90 |
7.69 |
7.74 |
5.1M |
| 2021-02-01 |
7.68 |
8.43 |
7.68 |
8.03 |
10.7M |
| 2021-01-29 |
8.53 |
8.53 |
8.53 |
8.53 |
2.0M |
| 2021-01-28 |
10.20 |
10.64 |
9.45 |
9.48 |
16.1M |
| 2021-01-27 |
9.45 |
9.67 |
9.45 |
9.67 |
3.4M |
| 2021-01-26 |
8.02 |
8.79 |
7.92 |
8.79 |
2.5M |
| 2021-01-25 |
8.12 |
8.15 |
7.95 |
7.99 |
1.0M |
| 2021-01-22 |
8.29 |
8.32 |
8.12 |
8.22 |
0.9M |
| 2021-01-21 |
8.45 |
8.52 |
8.31 |
8.32 |
1.2M |
| 2021-01-20 |
8.47 |
8.64 |
8.43 |
8.45 |
1.2M |
| 2021-01-19 |
8.28 |
8.55 |
8.00 |
8.47 |
1.6M |
| 2021-01-18 |
8.32 |
8.44 |
8.25 |
8.36 |
1.1M |
| 2021-01-15 |
7.89 |
8.36 |
7.89 |
8.27 |
1.8M |
| 2021-01-14 |
7.93 |
8.10 |
7.82 |
7.97 |
2.2M |
| 2021-01-13 |
8.60 |
8.76 |
8.21 |
8.27 |
3.9M |
| 2021-01-12 |
7.95 |
8.13 |
7.82 |
7.96 |
1.1M |
| 2021-01-11 |
8.18 |
8.20 |
7.79 |
7.95 |
1.7M |
| 2021-01-08 |
8.29 |
8.42 |
7.95 |
8.18 |
1.3M |
| 2021-01-07 |
8.70 |
8.70 |
8.18 |
8.25 |
2.1M |
| 2021-01-06 |
8.97 |
9.06 |
8.66 |
8.69 |
1.9M |
| 2021-01-05 |
9.00 |
9.06 |
8.87 |
8.95 |
1.3M |
| 2021-01-04 |
8.83 |
9.05 |
8.65 |
9.02 |
1.8M |