| 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 |
1,777.00 |
1,790.00 |
1,776.00 |
1,790.00 |
0.0M |
| 2023-12-28 |
1,796.02 |
1,806.30 |
1,790.02 |
1,805.74 |
0.0M |
| 2023-12-27 |
1,801.00 |
1,801.00 |
1,780.00 |
1,790.00 |
0.0M |
| 2023-12-26 |
1,804.91 |
1,804.91 |
1,792.00 |
1,799.80 |
0.0M |
| 2023-12-22 |
1,809.00 |
1,809.00 |
1,804.00 |
1,804.91 |
0.0M |
| 2023-12-21 |
1,810.00 |
1,810.00 |
1,785.00 |
1,793.85 |
0.0M |
| 2023-12-20 |
1,800.00 |
1,810.00 |
1,797.30 |
1,797.30 |
0.0M |
| 2023-12-19 |
1,810.00 |
1,810.00 |
1,801.01 |
1,805.01 |
0.0M |
| 2023-12-18 |
1,831.00 |
1,831.79 |
1,805.00 |
1,805.00 |
0.0M |
| 2023-12-15 |
1,753.00 |
1,800.00 |
1,753.00 |
1,784.94 |
0.0M |
| 2023-12-14 |
1,774.00 |
1,779.99 |
1,722.10 |
1,727.92 |
0.0M |
| 2023-12-13 |
1,765.00 |
1,833.99 |
1,727.00 |
1,773.00 |
0.0M |
| 2023-12-11 |
1,965.01 |
2,017.82 |
1,965.01 |
2,004.00 |
0.0M |
| 2023-12-08 |
1,947.01 |
1,947.01 |
1,947.01 |
1,947.01 |
0.0M |
| 2023-12-07 |
1,949.00 |
1,949.00 |
1,949.00 |
1,949.00 |
0.0M |
| 2023-12-06 |
1,961.87 |
1,961.87 |
1,948.00 |
1,948.00 |
0.0M |
| 2023-12-05 |
2,006.00 |
2,006.00 |
1,984.75 |
1,984.75 |
0.0M |
| 2023-12-04 |
2,012.50 |
2,018.00 |
2,012.50 |
2,018.00 |
0.0M |
| 2023-11-29 |
2,006.03 |
2,006.03 |
2,006.03 |
2,006.03 |
0.0M |
| 2023-11-28 |
1,970.00 |
1,970.00 |
1,970.00 |
1,970.00 |
0.0M |
| 2023-11-21 |
1,990.00 |
1,990.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2023-11-17 |
1,988.88 |
1,988.88 |
1,988.88 |
1,988.88 |
0.0M |
| 2023-11-16 |
1,987.54 |
1,987.54 |
1,985.00 |
1,985.00 |
0.0M |
| 2023-11-15 |
1,970.00 |
2,017.00 |
1,970.00 |
2,016.00 |
0.0M |
| 2023-11-14 |
2,007.00 |
2,018.00 |
2,007.00 |
2,017.00 |
0.0M |
| 2023-11-13 |
1,990.30 |
1,990.30 |
1,990.30 |
1,990.30 |
0.0M |
| 2023-11-10 |
1,994.00 |
1,994.00 |
1,990.30 |
1,990.30 |
0.0M |
| 2023-11-09 |
1,973.00 |
1,996.00 |
1,973.00 |
1,995.92 |
0.0M |
| 2023-11-08 |
1,956.00 |
1,973.00 |
1,956.00 |
1,973.00 |
0.0M |
| 2023-11-07 |
1,922.35 |
1,922.35 |
1,900.53 |
1,900.53 |
0.0M |
| 2023-11-06 |
1,900.14 |
1,900.14 |
1,900.14 |
1,900.14 |
0.0M |
| 2023-11-03 |
1,905.63 |
1,905.63 |
1,892.50 |
1,900.80 |
0.0M |
| 2023-11-01 |
1,892.50 |
1,892.50 |
1,892.50 |
1,892.50 |
0.0M |
| 2023-10-27 |
1,835.25 |
1,835.25 |
1,825.00 |
1,825.59 |
0.0M |
| 2023-10-25 |
1,857.48 |
1,857.48 |
1,857.48 |
1,857.48 |
0.0M |
| 2023-10-24 |
1,895.00 |
1,900.00 |
1,895.00 |
1,900.00 |
0.0M |
| 2023-10-23 |
1,850.00 |
1,850.00 |
1,825.00 |
1,825.00 |
0.0M |
| 2023-10-20 |
1,861.00 |
1,861.00 |
1,853.00 |
1,853.00 |
0.0M |
| 2023-10-18 |
1,957.00 |
1,980.00 |
1,957.00 |
1,965.00 |
0.0M |
| 2023-10-16 |
1,952.28 |
1,952.28 |
1,952.28 |
1,952.28 |
0.0M |
| 2023-10-12 |
1,963.26 |
1,973.00 |
1,953.44 |
1,961.00 |
0.0M |
| 2023-10-10 |
1,989.00 |
1,989.00 |
1,978.17 |
1,978.17 |
0.0M |
| 2023-10-09 |
2,000.00 |
2,009.70 |
2,000.00 |
2,005.00 |
0.0M |
| 2023-10-06 |
1,975.00 |
1,980.00 |
1,975.00 |
1,980.00 |
0.0M |
| 2023-10-03 |
1,864.00 |
1,864.00 |
1,864.00 |
1,864.00 |
0.0M |
| 2023-10-02 |
1,878.31 |
1,878.31 |
1,878.31 |
1,878.31 |
0.0M |
| 2023-09-29 |
1,845.00 |
1,845.00 |
1,845.00 |
1,845.00 |
0.0M |
| 2023-09-28 |
1,830.00 |
1,869.15 |
1,830.00 |
1,869.15 |
0.0M |
| 2023-09-27 |
1,840.00 |
1,849.99 |
1,828.01 |
1,847.00 |
0.0M |
| 2023-09-26 |
1,837.38 |
1,839.20 |
1,837.00 |
1,837.42 |
0.0M |
| 2023-09-25 |
1,874.00 |
1,880.00 |
1,872.00 |
1,880.00 |
0.0M |
| 2023-09-22 |
1,869.25 |
1,869.25 |
1,869.25 |
1,869.25 |
0.0M |
| 2023-09-21 |
1,907.00 |
1,907.00 |
1,895.00 |
1,895.00 |
0.0M |
| 2023-09-20 |
1,939.00 |
1,960.00 |
1,939.00 |
1,960.00 |
0.0M |
| 2023-09-19 |
1,935.00 |
1,935.00 |
1,935.00 |
1,935.00 |
0.0M |
| 2023-09-18 |
1,900.00 |
1,971.99 |
1,900.00 |
1,920.00 |
0.0M |
| 2023-09-15 |
1,905.52 |
1,956.01 |
1,905.52 |
1,952.20 |
0.0M |
| 2023-09-14 |
1,943.75 |
1,967.97 |
1,942.24 |
1,949.01 |
0.0M |
| 2023-09-13 |
1,930.00 |
1,932.10 |
1,891.50 |
1,921.00 |
0.0M |
| 2023-09-12 |
2,000.00 |
2,000.00 |
1,856.00 |
1,899.26 |
0.0M |
| 2023-09-11 |
2,250.00 |
2,250.00 |
2,193.50 |
2,199.85 |
0.0M |
| 2023-09-08 |
2,184.88 |
2,229.00 |
2,184.88 |
2,229.00 |
0.0M |
| 2023-09-07 |
2,190.00 |
2,190.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2023-09-06 |
2,183.00 |
2,183.00 |
2,183.00 |
2,183.00 |
0.0M |
| 2023-09-05 |
2,180.00 |
2,180.00 |
2,155.00 |
2,155.00 |
0.0M |
| 2023-09-01 |
2,070.21 |
2,070.21 |
2,060.19 |
2,060.19 |
0.0M |
| 2023-08-31 |
2,050.00 |
2,050.00 |
2,014.00 |
2,022.38 |
0.0M |
| 2023-08-29 |
2,060.00 |
2,060.00 |
2,025.81 |
2,060.00 |
0.0M |
| 2023-08-28 |
1,936.80 |
1,936.80 |
1,936.80 |
1,936.80 |
0.0M |
| 2023-08-25 |
1,950.00 |
1,950.00 |
1,941.50 |
1,941.50 |
0.0M |
| 2023-08-23 |
2,018.00 |
2,027.00 |
1,900.00 |
1,986.00 |
0.0M |
| 2023-08-21 |
1,977.60 |
1,980.00 |
1,977.60 |
1,980.00 |
0.0M |
| 2023-08-18 |
1,974.53 |
1,992.00 |
1,974.53 |
1,992.00 |
0.0M |
| 2023-08-17 |
1,978.53 |
1,978.53 |
1,978.53 |
1,978.53 |
0.0M |
| 2023-08-16 |
2,006.00 |
2,006.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2023-08-15 |
2,010.00 |
2,020.27 |
1,997.70 |
1,997.70 |
0.0M |
| 2023-08-14 |
1,968.85 |
1,968.85 |
1,968.85 |
1,968.85 |
0.0M |
| 2023-08-11 |
1,912.00 |
1,912.00 |
1,912.00 |
1,912.00 |
0.0M |
| 2023-08-10 |
1,925.00 |
1,925.00 |
1,925.00 |
1,925.00 |
0.0M |
| 2023-08-09 |
1,924.34 |
1,930.01 |
1,924.34 |
1,930.01 |
0.0M |
| 2023-08-07 |
1,968.00 |
1,973.00 |
1,968.00 |
1,973.00 |
0.0M |
| 2023-08-04 |
1,957.00 |
1,959.00 |
1,957.00 |
1,958.40 |
0.0M |
| 2023-08-03 |
1,988.50 |
1,988.50 |
1,988.50 |
1,988.50 |
0.0M |
| 2023-08-02 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2023-07-31 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2023-07-28 |
1,947.82 |
1,947.82 |
1,947.82 |
1,947.82 |
0.0M |
| 2023-07-25 |
1,991.00 |
2,000.10 |
1,991.00 |
2,000.00 |
0.0M |
| 2023-07-24 |
1,992.00 |
1,992.00 |
1,992.00 |
1,992.00 |
0.0M |
| 2023-07-20 |
1,974.32 |
1,974.32 |
1,957.00 |
1,957.00 |
0.0M |
| 2023-07-19 |
1,998.00 |
1,998.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2023-07-18 |
2,025.30 |
2,025.30 |
2,025.30 |
2,025.30 |
0.0M |
| 2023-07-17 |
2,022.00 |
2,022.00 |
1,994.00 |
2,000.00 |
0.0M |
| 2023-07-14 |
2,003.00 |
2,010.00 |
1,988.00 |
1,990.81 |
0.0M |
| 2023-07-13 |
1,982.50 |
1,992.00 |
1,975.00 |
1,979.00 |
0.0M |
| 2023-07-12 |
1,965.00 |
1,965.00 |
1,965.00 |
1,965.00 |
0.0M |
| 2023-07-07 |
1,972.50 |
1,972.50 |
1,970.32 |
1,970.32 |
0.0M |
| 2023-07-06 |
1,973.00 |
1,990.00 |
1,973.00 |
1,990.00 |
0.0M |
| 2023-07-05 |
1,973.00 |
1,975.00 |
1,973.00 |
1,973.00 |
0.0M |
| 2023-07-03 |
2,004.00 |
2,004.00 |
2,004.00 |
2,004.00 |
0.0M |
| 2023-06-30 |
2,015.00 |
2,052.00 |
2,015.00 |
2,051.00 |
0.0M |
| 2023-06-29 |
2,007.11 |
2,007.11 |
2,007.11 |
2,007.11 |
0.0M |
| 2023-06-28 |
2,023.00 |
2,023.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2023-06-27 |
2,019.99 |
2,021.00 |
1,993.00 |
2,021.00 |
0.0M |
| 2023-06-26 |
2,028.99 |
2,028.99 |
2,010.00 |
2,015.00 |
0.0M |
| 2023-06-22 |
2,100.00 |
2,109.96 |
2,100.00 |
2,109.96 |
0.0M |
| 2023-06-21 |
2,070.00 |
2,110.00 |
2,070.00 |
2,110.00 |
0.0M |
| 2023-06-20 |
2,120.00 |
2,120.00 |
2,102.00 |
2,102.00 |
0.0M |
| 2023-06-16 |
2,153.23 |
2,155.00 |
2,106.11 |
2,140.51 |
0.0M |
| 2023-06-15 |
2,167.00 |
2,167.00 |
2,167.00 |
2,167.00 |
0.0M |
| 2023-06-14 |
2,100.00 |
2,101.00 |
2,094.99 |
2,095.00 |
0.0M |
| 2023-06-13 |
2,100.01 |
2,100.99 |
2,030.00 |
2,030.00 |
0.0M |
| 2023-06-12 |
2,000.00 |
2,040.00 |
2,000.00 |
2,030.00 |
0.0M |
| 2023-06-09 |
1,895.00 |
1,896.00 |
1,895.00 |
1,896.00 |
0.0M |
| 2023-06-08 |
1,870.01 |
1,870.01 |
1,870.01 |
1,870.01 |
0.0M |
| 2023-06-05 |
1,855.00 |
1,870.01 |
1,855.00 |
1,870.01 |
0.0M |
| 2023-06-02 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2023-06-01 |
1,855.74 |
1,872.65 |
1,855.74 |
1,872.65 |
0.0M |
| 2023-05-31 |
1,848.00 |
1,848.00 |
1,848.00 |
1,848.00 |
0.0M |
| 2023-05-30 |
1,857.50 |
1,857.77 |
1,857.50 |
1,857.77 |
0.0M |
| 2023-05-26 |
1,843.00 |
1,843.00 |
1,843.00 |
1,843.00 |
0.0M |
| 2023-05-25 |
1,826.45 |
1,840.00 |
1,826.45 |
1,840.00 |
0.0M |
| 2023-05-22 |
1,826.45 |
1,826.45 |
1,826.45 |
1,826.45 |
0.0M |
| 2023-05-18 |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2023-05-16 |
1,723.54 |
1,725.00 |
1,717.53 |
1,717.53 |
0.0M |
| 2023-05-15 |
1,698.49 |
1,698.49 |
1,698.49 |
1,698.49 |
0.0M |
| 2023-05-12 |
1,711.57 |
1,711.57 |
1,711.57 |
1,711.57 |
0.0M |
| 2023-05-11 |
1,697.69 |
1,707.40 |
1,697.69 |
1,707.40 |
0.0M |
| 2023-05-05 |
1,688.64 |
1,717.00 |
1,688.64 |
1,717.00 |
0.0M |
| 2023-05-03 |
1,695.87 |
1,695.87 |
1,695.87 |
1,695.87 |
0.0M |
| 2023-04-26 |
1,701.34 |
1,701.34 |
1,695.34 |
1,695.34 |
0.0M |
| 2023-04-18 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2023-04-17 |
1,746.99 |
1,746.99 |
1,746.99 |
1,746.99 |
0.0M |
| 2023-04-14 |
1,730.00 |
1,730.00 |
1,724.18 |
1,724.18 |
0.0M |
| 2023-04-13 |
1,713.00 |
1,713.00 |
1,713.00 |
1,713.00 |
0.0M |
| 2023-04-12 |
1,713.10 |
1,713.10 |
1,698.80 |
1,698.80 |
0.0M |
| 2023-04-11 |
1,710.64 |
1,710.64 |
1,710.64 |
1,710.64 |
0.0M |
| 2023-04-10 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2023-04-04 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2023-03-28 |
1,631.20 |
1,631.20 |
1,631.20 |
1,631.20 |
0.0M |
| 2023-03-23 |
1,652.00 |
1,652.00 |
1,638.15 |
1,638.15 |
0.0M |
| 2023-03-22 |
1,639.00 |
1,639.00 |
1,639.00 |
1,639.00 |
0.0M |
| 2023-03-21 |
1,629.23 |
1,629.23 |
1,629.23 |
1,629.23 |
0.0M |
| 2023-03-15 |
1,562.50 |
1,562.50 |
1,562.50 |
1,562.50 |
0.0M |
| 2023-03-14 |
1,572.00 |
1,572.00 |
1,555.65 |
1,555.65 |
0.0M |
| 2023-03-13 |
1,615.50 |
1,615.50 |
1,615.50 |
1,615.50 |
0.0M |
| 2023-03-10 |
1,523.21 |
1,559.94 |
1,523.21 |
1,559.94 |
0.0M |
| 2023-03-09 |
1,625.59 |
1,625.59 |
1,580.00 |
1,582.00 |
0.0M |
| 2023-03-06 |
1,617.36 |
1,617.36 |
1,617.36 |
1,617.36 |
0.0M |
| 2023-03-03 |
1,584.60 |
1,593.00 |
1,584.60 |
1,593.00 |
0.0M |
| 2023-03-02 |
1,567.05 |
1,567.05 |
1,567.05 |
1,567.05 |
0.0M |
| 2023-03-01 |
1,585.00 |
1,585.00 |
1,566.00 |
1,566.00 |
0.0M |
| 2023-02-27 |
1,611.00 |
1,611.00 |
1,611.00 |
1,611.00 |
0.0M |
| 2023-02-24 |
1,640.00 |
1,640.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2023-02-23 |
1,627.00 |
1,640.00 |
1,627.00 |
1,640.00 |
0.0M |
| 2023-02-22 |
1,584.00 |
1,584.00 |
1,584.00 |
1,584.00 |
0.0M |
| 2023-02-21 |
1,589.00 |
1,589.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2023-02-17 |
1,605.00 |
1,605.00 |
1,605.00 |
1,605.00 |
0.0M |
| 2023-02-16 |
1,631.00 |
1,631.00 |
1,631.00 |
1,631.00 |
0.0M |
| 2023-02-15 |
1,660.18 |
1,660.18 |
1,640.00 |
1,640.60 |
0.0M |
| 2023-02-14 |
1,631.00 |
1,649.60 |
1,631.00 |
1,649.60 |
0.0M |
| 2023-02-13 |
1,647.00 |
1,658.00 |
1,647.00 |
1,658.00 |
0.0M |
| 2023-02-10 |
1,626.00 |
1,626.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2023-02-09 |
1,624.17 |
1,624.17 |
1,624.17 |
1,624.17 |
0.0M |
| 2023-02-08 |
1,656.00 |
1,656.00 |
1,656.00 |
1,656.00 |
0.0M |
| 2023-02-07 |
1,660.00 |
1,660.00 |
1,652.00 |
1,656.71 |
0.0M |
| 2023-02-02 |
1,677.99 |
1,677.99 |
1,677.99 |
1,677.99 |
0.0M |
| 2023-02-01 |
1,667.00 |
1,680.00 |
1,665.48 |
1,680.00 |
0.0M |
| 2023-01-30 |
1,652.00 |
1,652.00 |
1,636.20 |
1,636.20 |
0.0M |
| 2023-01-27 |
1,683.30 |
1,683.30 |
1,675.01 |
1,675.01 |
0.0M |
| 2023-01-26 |
1,699.99 |
1,699.99 |
1,686.00 |
1,686.00 |
0.0M |
| 2023-01-24 |
1,638.50 |
1,648.21 |
1,638.50 |
1,648.21 |
0.0M |
| 2023-01-20 |
1,630.00 |
1,638.50 |
1,630.00 |
1,638.50 |
0.0M |
| 2023-01-18 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2023-01-17 |
1,664.50 |
1,664.50 |
1,656.24 |
1,656.24 |
0.0M |
| 2023-01-13 |
1,659.80 |
1,666.85 |
1,659.25 |
1,666.85 |
0.0M |
| 2023-01-12 |
1,660.00 |
1,670.00 |
1,660.00 |
1,669.55 |
0.0M |
| 2023-01-10 |
1,647.84 |
1,647.84 |
1,647.84 |
1,647.84 |
0.0M |
| 2023-01-06 |
1,646.00 |
1,646.00 |
1,646.00 |
1,646.00 |
0.0M |
| 2023-01-04 |
1,646.00 |
1,646.00 |
1,646.00 |
1,646.00 |
0.0M |