| 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 |
2,868.00 |
2,868.00 |
2,868.00 |
2,868.00 |
0.0M |
| 2023-12-28 |
2,865.00 |
2,865.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2023-12-27 |
2,865.00 |
2,865.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2023-12-22 |
2,845.00 |
2,850.00 |
2,845.00 |
2,848.67 |
0.0M |
| 2023-12-21 |
2,835.00 |
2,835.00 |
2,832.00 |
2,832.00 |
0.0M |
| 2023-12-20 |
2,860.02 |
2,911.13 |
2,860.02 |
2,911.11 |
0.0M |
| 2023-12-19 |
2,884.00 |
2,886.14 |
2,872.30 |
2,886.14 |
0.0M |
| 2023-12-15 |
2,890.00 |
2,890.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2023-12-14 |
2,940.00 |
2,943.50 |
2,890.00 |
2,895.63 |
0.0M |
| 2023-12-13 |
2,940.00 |
2,952.00 |
2,938.50 |
2,950.00 |
0.0M |
| 2023-12-11 |
2,914.00 |
2,917.00 |
2,914.00 |
2,917.00 |
0.0M |
| 2023-12-07 |
2,931.03 |
2,931.03 |
2,926.50 |
2,926.50 |
0.0M |
| 2023-12-06 |
2,897.00 |
2,897.00 |
2,897.00 |
2,897.00 |
0.0M |
| 2023-12-05 |
2,956.30 |
2,974.98 |
2,943.00 |
2,974.98 |
0.0M |
| 2023-12-04 |
2,956.30 |
2,956.30 |
2,956.30 |
2,956.30 |
0.0M |
| 2023-12-01 |
2,893.32 |
2,920.00 |
2,893.32 |
2,920.00 |
0.0M |
| 2023-11-29 |
2,882.52 |
2,882.52 |
2,882.52 |
2,882.52 |
0.0M |
| 2023-11-28 |
2,907.25 |
2,907.25 |
2,900.00 |
2,900.00 |
0.0M |
| 2023-11-27 |
2,890.53 |
2,900.00 |
2,890.53 |
2,900.00 |
0.0M |
| 2023-11-24 |
2,898.00 |
2,898.00 |
2,896.00 |
2,896.00 |
0.0M |
| 2023-11-22 |
2,907.86 |
2,909.20 |
2,907.86 |
2,908.50 |
0.0M |
| 2023-11-21 |
2,931.00 |
2,931.00 |
2,874.33 |
2,875.03 |
0.0M |
| 2023-11-17 |
2,911.15 |
2,911.15 |
2,860.03 |
2,874.33 |
0.0M |
| 2023-11-15 |
2,900.00 |
2,900.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2023-11-14 |
2,942.00 |
2,942.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2023-11-10 |
2,890.00 |
2,942.00 |
2,890.00 |
2,942.00 |
0.0M |
| 2023-11-09 |
2,958.53 |
2,961.00 |
2,958.53 |
2,961.00 |
0.0M |
| 2023-11-08 |
2,932.00 |
2,934.00 |
2,932.00 |
2,934.00 |
0.0M |
| 2023-11-07 |
2,930.00 |
2,930.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2023-11-06 |
2,920.11 |
2,920.11 |
2,920.11 |
2,920.11 |
0.0M |
| 2023-11-03 |
2,946.99 |
2,970.98 |
2,915.00 |
2,915.00 |
0.0M |
| 2023-11-01 |
2,958.00 |
2,958.00 |
2,947.00 |
2,947.00 |
0.0M |
| 2023-10-31 |
2,925.83 |
2,925.83 |
2,925.83 |
2,925.83 |
0.0M |
| 2023-10-30 |
2,912.00 |
2,912.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2023-10-25 |
2,980.00 |
2,982.00 |
2,980.00 |
2,982.00 |
0.0M |
| 2023-10-24 |
2,965.00 |
2,968.70 |
2,965.00 |
2,968.70 |
0.0M |
| 2023-10-23 |
2,913.00 |
2,914.00 |
2,913.00 |
2,914.00 |
0.0M |
| 2023-10-20 |
2,919.50 |
2,919.50 |
2,919.50 |
2,919.50 |
0.0M |
| 2023-10-17 |
2,906.94 |
2,906.94 |
2,882.08 |
2,882.08 |
0.0M |
| 2023-10-16 |
2,898.15 |
2,940.00 |
2,891.00 |
2,919.95 |
0.0M |
| 2023-10-12 |
2,894.00 |
2,894.00 |
2,839.00 |
2,839.00 |
0.0M |
| 2023-10-11 |
2,953.00 |
2,953.00 |
2,895.00 |
2,895.02 |
0.0M |
| 2023-10-10 |
2,935.01 |
2,960.00 |
2,935.01 |
2,953.00 |
0.0M |
| 2023-10-09 |
2,920.00 |
2,931.90 |
2,920.00 |
2,925.40 |
0.0M |
| 2023-10-06 |
2,919.00 |
2,920.50 |
2,863.00 |
2,914.34 |
0.0M |
| 2023-10-05 |
2,960.01 |
2,966.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2023-10-04 |
3,017.50 |
3,025.00 |
3,017.50 |
3,025.00 |
0.0M |
| 2023-09-28 |
2,994.90 |
2,994.90 |
2,994.90 |
2,994.90 |
0.0M |
| 2023-09-27 |
3,050.00 |
3,050.00 |
3,000.90 |
3,000.90 |
0.0M |
| 2023-09-25 |
3,011.11 |
3,011.11 |
3,011.11 |
3,011.11 |
0.0M |
| 2023-09-22 |
3,010.00 |
3,010.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2023-09-21 |
3,030.11 |
3,030.11 |
3,030.11 |
3,030.11 |
0.0M |
| 2023-09-18 |
3,070.11 |
3,070.11 |
3,070.11 |
3,070.11 |
0.0M |
| 2023-09-06 |
3,025.95 |
3,025.95 |
3,025.95 |
3,025.95 |
0.0M |
| 2023-09-01 |
3,019.00 |
3,019.00 |
2,992.72 |
2,994.10 |
0.0M |
| 2023-08-30 |
3,031.22 |
3,031.22 |
3,031.22 |
3,031.22 |
0.0M |
| 2023-08-29 |
3,015.02 |
3,015.02 |
3,015.02 |
3,015.02 |
0.0M |
| 2023-08-23 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2023-08-21 |
3,018.00 |
3,019.15 |
3,018.00 |
3,019.15 |
0.0M |
| 2023-08-18 |
3,047.11 |
3,047.11 |
3,047.11 |
3,047.11 |
0.0M |
| 2023-08-17 |
3,075.11 |
3,075.11 |
3,075.11 |
3,075.11 |
0.0M |
| 2023-08-16 |
3,107.00 |
3,107.00 |
3,107.00 |
3,107.00 |
0.0M |
| 2023-08-15 |
3,125.00 |
3,125.00 |
3,125.00 |
3,125.00 |
0.0M |
| 2023-08-14 |
3,140.00 |
3,143.11 |
3,140.00 |
3,143.11 |
0.0M |
| 2023-08-11 |
3,126.06 |
3,126.06 |
3,126.06 |
3,126.06 |
0.0M |
| 2023-08-07 |
3,207.11 |
3,207.11 |
3,207.11 |
3,207.11 |
0.0M |
| 2023-08-02 |
3,207.11 |
3,207.11 |
3,207.11 |
3,207.11 |
0.0M |
| 2023-08-01 |
3,066.60 |
3,066.60 |
3,066.60 |
3,066.60 |
0.0M |
| 2023-07-26 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-07-25 |
3,230.25 |
3,245.00 |
3,230.25 |
3,245.00 |
0.0M |
| 2023-07-24 |
3,230.00 |
3,230.00 |
3,230.00 |
3,230.00 |
0.0M |
| 2023-07-21 |
3,215.00 |
3,215.00 |
3,215.00 |
3,215.00 |
0.0M |
| 2023-07-20 |
3,101.99 |
3,137.00 |
3,101.99 |
3,137.00 |
0.0M |
| 2023-07-18 |
3,090.00 |
3,092.00 |
3,090.00 |
3,092.00 |
0.0M |
| 2023-07-14 |
3,153.00 |
3,153.00 |
3,153.00 |
3,153.00 |
0.0M |
| 2023-07-13 |
3,126.01 |
3,126.01 |
3,126.01 |
3,126.01 |
0.0M |
| 2023-07-12 |
3,105.00 |
3,105.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2023-07-10 |
3,105.00 |
3,105.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2023-07-05 |
3,169.59 |
3,169.59 |
3,169.59 |
3,169.59 |
0.0M |
| 2023-06-30 |
3,178.66 |
3,178.66 |
3,178.66 |
3,178.66 |
0.0M |
| 2023-06-27 |
3,139.50 |
3,200.00 |
3,139.50 |
3,200.00 |
0.0M |
| 2023-06-22 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2023-06-20 |
3,216.50 |
3,216.50 |
3,216.50 |
3,216.50 |
0.0M |
| 2023-06-15 |
3,171.00 |
3,200.00 |
3,171.00 |
3,200.00 |
0.0M |
| 2023-06-13 |
3,125.00 |
3,125.00 |
3,125.00 |
3,125.00 |
0.0M |
| 2023-06-12 |
3,145.20 |
3,145.20 |
3,128.28 |
3,137.49 |
0.0M |
| 2023-06-08 |
3,167.37 |
3,167.37 |
3,167.37 |
3,167.37 |
0.0M |
| 2023-06-07 |
3,130.00 |
3,130.00 |
3,128.80 |
3,128.80 |
0.0M |
| 2023-06-06 |
3,188.00 |
3,188.00 |
3,166.50 |
3,166.50 |
0.0M |
| 2023-05-31 |
3,257.85 |
3,257.85 |
3,257.85 |
3,257.85 |
0.0M |
| 2023-05-30 |
3,200.00 |
3,216.01 |
3,200.00 |
3,203.19 |
0.0M |
| 2023-05-17 |
3,455.00 |
3,455.00 |
3,455.00 |
3,455.00 |
0.0M |
| 2023-05-12 |
3,455.00 |
3,455.00 |
3,455.00 |
3,455.00 |
0.0M |
| 2023-05-09 |
3,420.00 |
3,455.00 |
3,420.00 |
3,455.00 |
0.0M |
| 2023-05-04 |
3,395.00 |
3,395.00 |
3,395.00 |
3,395.00 |
0.0M |
| 2023-05-02 |
3,418.37 |
3,430.00 |
3,418.37 |
3,430.00 |
0.0M |
| 2023-04-27 |
3,400.00 |
3,400.00 |
3,395.00 |
3,395.00 |
0.0M |
| 2023-04-25 |
3,400.00 |
3,417.59 |
3,400.00 |
3,417.59 |
0.0M |
| 2023-04-21 |
3,320.91 |
3,320.91 |
3,320.91 |
3,320.91 |
0.0M |
| 2023-04-20 |
3,340.00 |
3,340.00 |
3,340.00 |
3,340.00 |
0.0M |
| 2023-04-19 |
3,340.00 |
3,340.00 |
3,340.00 |
3,340.00 |
0.0M |
| 2023-04-17 |
3,313.00 |
3,340.00 |
3,313.00 |
3,340.00 |
0.0M |
| 2023-04-12 |
3,313.00 |
3,313.00 |
3,313.00 |
3,313.00 |
0.0M |
| 2023-04-11 |
3,350.00 |
3,350.00 |
3,327.87 |
3,327.87 |
0.0M |
| 2023-04-05 |
3,381.00 |
3,386.00 |
3,369.00 |
3,369.00 |
0.0M |
| 2023-03-31 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2023-03-30 |
3,250.00 |
3,250.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2023-03-29 |
3,339.99 |
3,339.99 |
3,339.99 |
3,339.99 |
0.0M |
| 2023-03-24 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2023-03-23 |
3,359.08 |
3,359.08 |
3,339.98 |
3,339.98 |
0.0M |
| 2023-03-22 |
3,300.00 |
3,375.97 |
3,300.00 |
3,375.97 |
0.0M |
| 2023-03-16 |
3,350.00 |
3,350.00 |
3,317.00 |
3,317.00 |
0.0M |
| 2023-03-15 |
3,299.99 |
3,299.99 |
3,299.00 |
3,299.00 |
0.0M |
| 2023-03-14 |
3,223.00 |
3,223.00 |
3,223.00 |
3,223.00 |
0.0M |
| 2023-03-13 |
3,320.00 |
3,320.00 |
3,309.99 |
3,309.99 |
0.0M |
| 2023-03-10 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2023-03-07 |
3,260.00 |
3,260.00 |
3,260.00 |
3,260.00 |
0.0M |
| 2023-03-03 |
3,110.01 |
3,110.01 |
3,110.01 |
3,110.01 |
0.0M |
| 2023-03-01 |
3,079.75 |
3,079.75 |
3,079.75 |
3,079.75 |
0.0M |
| 2023-02-28 |
3,190.00 |
3,190.02 |
3,190.00 |
3,190.02 |
0.0M |
| 2023-02-27 |
3,200.02 |
3,200.02 |
3,200.02 |
3,200.02 |
0.0M |
| 2023-02-24 |
3,215.00 |
3,232.38 |
3,215.00 |
3,232.38 |
0.0M |
| 2023-02-23 |
3,215.01 |
3,215.01 |
3,215.01 |
3,215.01 |
0.0M |
| 2023-02-22 |
3,198.02 |
3,244.70 |
3,198.02 |
3,230.00 |
0.0M |
| 2023-02-21 |
3,260.00 |
3,263.38 |
3,260.00 |
3,263.38 |
0.0M |
| 2023-02-17 |
3,288.59 |
3,288.59 |
3,221.01 |
3,284.99 |
0.0M |
| 2023-02-16 |
3,314.68 |
3,314.68 |
3,250.03 |
3,300.00 |
0.0M |
| 2023-02-15 |
3,320.00 |
3,320.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2023-02-14 |
3,325.00 |
3,325.00 |
3,325.00 |
3,325.00 |
0.0M |
| 2023-02-13 |
3,235.00 |
3,300.00 |
3,235.00 |
3,300.00 |
0.0M |
| 2023-02-09 |
3,299.99 |
3,300.01 |
3,235.00 |
3,235.00 |
0.0M |
| 2023-02-08 |
3,249.99 |
3,249.99 |
3,231.00 |
3,231.00 |
0.0M |
| 2023-02-07 |
3,239.00 |
3,239.00 |
3,225.00 |
3,225.00 |
0.0M |
| 2023-02-03 |
3,199.00 |
3,240.50 |
3,199.00 |
3,240.50 |
0.0M |
| 2023-02-02 |
3,170.00 |
3,211.59 |
3,140.00 |
3,211.58 |
0.0M |
| 2023-02-01 |
3,230.16 |
3,300.00 |
3,230.16 |
3,300.00 |
0.0M |
| 2023-01-31 |
3,200.00 |
3,200.00 |
3,190.00 |
3,198.55 |
0.0M |
| 2023-01-30 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0M |
| 2023-01-27 |
3,183.00 |
3,183.00 |
3,174.66 |
3,174.66 |
0.0M |
| 2023-01-23 |
3,180.00 |
3,180.00 |
3,180.00 |
3,180.00 |
0.0M |
| 2023-01-20 |
3,200.00 |
3,200.00 |
3,180.00 |
3,180.00 |
0.0M |
| 2023-01-19 |
3,247.00 |
3,247.00 |
3,237.00 |
3,240.00 |
0.0M |
| 2023-01-18 |
3,250.00 |
3,250.00 |
3,243.00 |
3,243.00 |
0.0M |
| 2023-01-12 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2023-01-11 |
3,349.00 |
3,349.00 |
3,349.00 |
3,349.00 |
0.0M |
| 2023-01-10 |
3,419.63 |
3,419.63 |
3,419.63 |
3,419.63 |
0.0M |