| 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 |
89.00 |
95.00 |
89.00 |
92.00 |
2.7M |
| 2022-12-29 |
104.00 |
112.00 |
91.00 |
94.00 |
21.5M |
| 2022-12-28 |
94.00 |
99.00 |
94.00 |
97.00 |
5.0M |
| 2022-12-27 |
95.00 |
96.00 |
92.00 |
94.00 |
2.7M |
| 2022-12-26 |
94.00 |
97.00 |
93.00 |
94.00 |
1.3M |
| 2022-12-23 |
96.00 |
98.00 |
94.00 |
94.00 |
2.1M |
| 2022-12-22 |
95.00 |
99.00 |
93.00 |
96.00 |
5.1M |
| 2022-12-21 |
95.00 |
97.00 |
91.00 |
95.00 |
1.4M |
| 2022-12-20 |
96.00 |
96.00 |
94.00 |
95.00 |
2.9M |
| 2022-12-19 |
95.00 |
102.00 |
94.00 |
95.00 |
11.8M |
| 2022-12-16 |
93.00 |
95.00 |
91.00 |
94.00 |
2.1M |
| 2022-12-15 |
97.00 |
97.00 |
91.00 |
93.00 |
4.1M |
| 2022-12-14 |
103.00 |
103.00 |
93.00 |
94.00 |
3.0M |
| 2022-12-13 |
107.00 |
107.00 |
95.00 |
97.00 |
4.1M |
| 2022-12-12 |
108.00 |
108.00 |
99.00 |
100.00 |
0.6M |
| 2022-12-09 |
108.00 |
108.00 |
99.00 |
100.00 |
3.8M |
| 2022-12-08 |
106.00 |
106.00 |
96.00 |
102.00 |
9.2M |
| 2022-12-07 |
102.00 |
102.00 |
95.00 |
97.00 |
6.3M |
| 2022-12-06 |
107.00 |
109.00 |
102.00 |
102.00 |
3.0M |
| 2022-12-05 |
105.00 |
108.00 |
99.00 |
108.00 |
4.6M |
| 2022-12-02 |
105.00 |
111.00 |
104.00 |
104.00 |
5.5M |
| 2022-12-01 |
108.00 |
115.00 |
107.00 |
111.00 |
12.4M |
| 2022-11-30 |
114.00 |
118.00 |
112.00 |
115.00 |
5.4M |
| 2022-11-29 |
122.00 |
123.00 |
116.00 |
117.00 |
10.7M |
| 2022-11-28 |
120.00 |
123.00 |
117.00 |
121.00 |
6.7M |
| 2022-11-25 |
121.00 |
123.00 |
118.00 |
120.00 |
5.2M |
| 2022-11-24 |
118.00 |
123.00 |
118.00 |
121.00 |
11.0M |
| 2022-11-23 |
119.00 |
123.00 |
118.00 |
119.00 |
7.7M |
| 2022-11-22 |
123.00 |
127.00 |
117.00 |
119.00 |
12.4M |
| 2022-11-21 |
118.00 |
132.00 |
117.00 |
124.00 |
62.0M |
| 2022-11-18 |
117.00 |
122.00 |
116.00 |
117.00 |
10.6M |
| 2022-11-17 |
118.00 |
120.00 |
116.00 |
117.00 |
4.3M |
| 2022-11-16 |
118.00 |
121.00 |
116.00 |
118.00 |
7.9M |
| 2022-11-15 |
120.00 |
128.00 |
117.00 |
118.00 |
24.5M |
| 2022-11-14 |
124.00 |
126.00 |
120.00 |
120.00 |
4.5M |
| 2022-11-11 |
127.00 |
132.00 |
122.00 |
124.00 |
13.5M |
| 2022-11-10 |
132.00 |
132.00 |
125.00 |
126.00 |
6.4M |
| 2022-11-09 |
133.00 |
135.00 |
129.00 |
130.00 |
11.0M |
| 2022-11-08 |
135.00 |
140.00 |
130.00 |
133.00 |
21.1M |
| 2022-11-07 |
138.00 |
138.00 |
132.00 |
135.00 |
15.1M |
| 2022-11-04 |
135.00 |
153.00 |
129.00 |
136.00 |
110.1M |
| 2022-11-03 |
136.00 |
138.00 |
128.00 |
134.00 |
22.1M |
| 2022-11-02 |
124.00 |
139.00 |
124.00 |
136.00 |
24.2M |
| 2022-11-01 |
144.00 |
149.00 |
133.00 |
133.00 |
102.5M |
| 2022-10-31 |
128.00 |
143.00 |
128.00 |
142.00 |
159.5M |
| 2022-10-28 |
118.00 |
145.00 |
118.00 |
128.00 |
256.5M |
| 2022-10-27 |
124.00 |
126.00 |
116.00 |
119.00 |
30.0M |
| 2022-10-26 |
112.00 |
132.00 |
112.00 |
124.00 |
209.7M |
| 2022-10-25 |
117.00 |
119.00 |
109.00 |
111.00 |
15.2M |
| 2022-10-24 |
130.00 |
136.00 |
109.00 |
116.00 |
105.9M |
| 2022-10-21 |
88.00 |
117.00 |
88.00 |
117.00 |
118.8M |
| 2022-10-20 |
81.00 |
90.00 |
81.00 |
87.00 |
7.0M |
| 2022-10-19 |
90.00 |
93.00 |
87.00 |
87.00 |
7.4M |
| 2022-10-18 |
99.00 |
110.00 |
93.00 |
93.00 |
14.4M |
| 2022-10-17 |
104.00 |
104.00 |
98.00 |
99.00 |
4.2M |
| 2022-10-14 |
107.00 |
108.00 |
104.00 |
105.00 |
2.6M |
| 2022-10-13 |
110.00 |
111.00 |
107.00 |
108.00 |
1.9M |
| 2022-10-12 |
112.00 |
114.00 |
109.00 |
111.00 |
1.5M |
| 2022-10-11 |
117.00 |
118.00 |
112.00 |
112.00 |
4.1M |
| 2022-10-10 |
117.00 |
118.00 |
116.00 |
116.00 |
0.5M |
| 2022-10-07 |
118.00 |
118.00 |
116.00 |
118.00 |
1.4M |
| 2022-10-06 |
116.00 |
120.00 |
115.00 |
118.00 |
2.4M |
| 2022-10-05 |
118.00 |
118.00 |
116.00 |
116.00 |
1.1M |
| 2022-10-04 |
118.00 |
119.00 |
116.00 |
117.00 |
3.3M |
| 2022-10-03 |
117.00 |
121.00 |
116.00 |
117.00 |
2.4M |
| 2022-09-30 |
119.00 |
119.00 |
112.00 |
116.00 |
6.9M |
| 2022-09-29 |
121.00 |
122.00 |
119.00 |
119.00 |
4.3M |
| 2022-09-28 |
121.00 |
124.00 |
117.00 |
120.00 |
6.2M |
| 2022-09-27 |
124.00 |
126.00 |
121.00 |
121.00 |
14.7M |
| 2022-09-26 |
120.00 |
140.00 |
119.00 |
122.00 |
101.8M |
| 2022-09-23 |
120.00 |
121.00 |
119.00 |
119.00 |
1.1M |
| 2022-09-22 |
120.00 |
122.00 |
118.00 |
120.00 |
2.4M |
| 2022-09-21 |
119.00 |
121.00 |
117.00 |
120.00 |
3.9M |
| 2022-09-20 |
121.00 |
122.00 |
119.00 |
119.00 |
1.6M |
| 2022-09-19 |
121.00 |
123.00 |
119.00 |
121.00 |
2.1M |
| 2022-09-16 |
123.00 |
124.00 |
119.00 |
121.00 |
5.2M |
| 2022-09-15 |
124.00 |
126.00 |
123.00 |
123.00 |
2.1M |
| 2022-09-14 |
124.00 |
126.00 |
121.00 |
123.00 |
3.8M |
| 2022-09-13 |
124.00 |
127.00 |
123.00 |
124.00 |
3.6M |
| 2022-09-12 |
125.00 |
128.00 |
123.00 |
124.00 |
5.2M |
| 2022-09-09 |
127.00 |
130.00 |
124.00 |
125.00 |
8.8M |
| 2022-09-08 |
125.00 |
129.00 |
123.00 |
125.00 |
6.9M |
| 2022-09-07 |
122.00 |
126.00 |
120.00 |
122.00 |
4.2M |
| 2022-09-06 |
122.00 |
123.00 |
120.00 |
121.00 |
2.4M |
| 2022-09-05 |
120.00 |
124.00 |
119.00 |
121.00 |
2.9M |
| 2022-09-02 |
126.00 |
127.00 |
120.00 |
120.00 |
6.7M |
| 2022-09-01 |
127.00 |
134.00 |
125.00 |
126.00 |
20.4M |
| 2022-08-31 |
119.00 |
129.00 |
118.00 |
126.00 |
19.2M |
| 2022-08-30 |
121.00 |
122.00 |
118.00 |
119.00 |
4.6M |
| 2022-08-29 |
121.00 |
121.00 |
119.00 |
120.00 |
2.4M |
| 2022-08-26 |
121.00 |
124.00 |
120.00 |
121.00 |
4.1M |
| 2022-08-25 |
120.00 |
121.00 |
118.00 |
121.00 |
4.1M |
| 2022-08-24 |
120.00 |
122.00 |
118.00 |
120.00 |
1.7M |
| 2022-08-23 |
120.00 |
122.00 |
118.00 |
120.00 |
2.1M |
| 2022-08-22 |
121.00 |
125.00 |
117.00 |
120.00 |
5.6M |
| 2022-08-19 |
122.00 |
123.00 |
120.00 |
120.00 |
3.4M |
| 2022-08-18 |
121.00 |
123.00 |
120.00 |
122.00 |
3.2M |
| 2022-08-16 |
126.00 |
130.00 |
121.00 |
121.00 |
8.7M |
| 2022-08-15 |
128.00 |
135.00 |
126.00 |
126.00 |
34.1M |
| 2022-08-12 |
115.00 |
128.00 |
114.00 |
126.00 |
32.4M |
| 2022-08-11 |
118.00 |
120.00 |
113.00 |
115.00 |
7.3M |
| 2022-08-10 |
119.00 |
121.00 |
117.00 |
118.00 |
3.1M |
| 2022-08-09 |
120.00 |
123.00 |
119.00 |
119.00 |
2.7M |
| 2022-08-08 |
120.00 |
124.00 |
117.00 |
119.00 |
6.8M |
| 2022-08-05 |
122.00 |
122.00 |
119.00 |
119.00 |
4.6M |
| 2022-08-04 |
123.00 |
125.00 |
121.00 |
122.00 |
4.3M |
| 2022-08-03 |
124.00 |
126.00 |
121.00 |
123.00 |
3.0M |
| 2022-08-02 |
124.00 |
126.00 |
116.00 |
124.00 |
8.7M |
| 2022-08-01 |
124.00 |
127.00 |
122.00 |
123.00 |
7.6M |
| 2022-07-29 |
126.00 |
131.00 |
123.00 |
123.00 |
18.6M |
| 2022-07-28 |
122.00 |
127.00 |
121.00 |
125.00 |
21.1M |
| 2022-07-27 |
140.00 |
140.00 |
120.00 |
121.00 |
53.6M |
| 2022-07-26 |
128.00 |
151.00 |
128.00 |
129.00 |
90.6M |
| 2022-07-25 |
145.00 |
145.00 |
137.00 |
137.00 |
20.5M |
| 2022-07-22 |
155.00 |
155.00 |
147.00 |
147.00 |
13.0M |
| 2022-07-21 |
159.00 |
171.00 |
158.00 |
158.00 |
27.9M |
| 2022-07-20 |
173.00 |
191.00 |
169.00 |
169.00 |
48.9M |
| 2022-07-19 |
194.00 |
210.00 |
181.00 |
181.00 |
21.9M |
| 2022-07-18 |
200.00 |
210.00 |
194.00 |
194.00 |
26.2M |
| 2022-07-15 |
224.00 |
234.00 |
208.00 |
208.00 |
14.4M |
| 2022-07-14 |
218.00 |
240.00 |
204.00 |
222.00 |
17.9M |
| 2022-07-13 |
226.00 |
252.00 |
218.00 |
218.00 |
15.5M |
| 2022-07-12 |
250.00 |
258.00 |
234.00 |
234.00 |
9.8M |
| 2022-07-11 |
252.00 |
282.00 |
234.00 |
250.00 |
36.7M |
| 2022-07-08 |
246.00 |
284.00 |
226.00 |
250.00 |
51.7M |
| 2022-07-07 |
190.00 |
242.00 |
190.00 |
242.00 |
65.5M |
| 2022-07-06 |
126.00 |
180.00 |
126.00 |
180.00 |
51.7M |
| 2022-07-05 |
130.00 |
172.00 |
129.00 |
134.00 |
35.6M |
| 2022-07-04 |
138.00 |
148.00 |
138.00 |
138.00 |
4.1M |
| 2022-07-01 |
159.00 |
160.00 |
148.00 |
148.00 |
25.2M |
| 2022-06-30 |
160.00 |
175.00 |
159.00 |
159.00 |
3.5M |
| 2022-06-29 |
190.00 |
194.00 |
170.00 |
170.00 |
6.2M |
| 2022-06-28 |
188.00 |
200.00 |
179.00 |
182.00 |
4.4M |
| 2022-06-27 |
196.00 |
206.00 |
192.00 |
192.00 |
2.8M |
| 2022-06-24 |
208.00 |
224.00 |
206.00 |
206.00 |
7.2M |
| 2022-06-23 |
222.00 |
246.00 |
220.00 |
220.00 |
24.4M |
| 2022-06-22 |
236.00 |
302.00 |
236.00 |
236.00 |
19.1M |
| 2022-06-21 |
252.00 |
252.00 |
252.00 |
252.00 |
1.4M |
| 2022-06-20 |
290.00 |
290.00 |
270.00 |
270.00 |
0.4M |
| 2022-06-17 |
290.00 |
294.00 |
290.00 |
290.00 |
1.8M |
| 2022-06-16 |
332.00 |
332.00 |
310.00 |
310.00 |
0.5M |
| 2022-06-15 |
358.00 |
364.00 |
332.00 |
332.00 |
7.8M |
| 2022-06-14 |
354.00 |
370.00 |
354.00 |
356.00 |
16.9M |
| 2022-06-13 |
404.00 |
404.00 |
380.00 |
380.00 |
0.2M |
| 2022-06-10 |
408.00 |
408.00 |
408.00 |
408.00 |
0.1M |
| 2022-06-09 |
438.00 |
438.00 |
438.00 |
438.00 |
0.4M |
| 2022-06-08 |
505.00 |
550.00 |
470.00 |
470.00 |
6.1M |
| 2022-06-07 |
505.00 |
595.00 |
505.00 |
505.00 |
13.2M |
| 2022-06-06 |
590.00 |
600.00 |
540.00 |
540.00 |
21.7M |
| 2022-06-03 |
468.00 |
580.00 |
466.00 |
580.00 |
152.1M |
| 2022-06-02 |
376.00 |
466.00 |
348.00 |
466.00 |
92.8M |
| 2022-05-31 |
382.00 |
390.00 |
352.00 |
374.00 |
0.5M |
| 2022-05-30 |
336.00 |
408.00 |
336.00 |
378.00 |
1.6M |
| 2022-05-27 |
316.00 |
334.00 |
298.00 |
332.00 |
0.9M |
| 2022-05-25 |
320.00 |
324.00 |
300.00 |
316.00 |
0.3M |
| 2022-05-24 |
332.00 |
332.00 |
310.00 |
320.00 |
0.2M |
| 2022-05-23 |
332.00 |
334.00 |
306.00 |
330.00 |
3.0M |
| 2022-05-20 |
352.00 |
382.00 |
328.00 |
328.00 |
1.2M |
| 2022-05-19 |
368.00 |
374.00 |
342.00 |
352.00 |
0.5M |
| 2022-05-18 |
380.00 |
404.00 |
354.00 |
366.00 |
1.1M |
| 2022-05-17 |
394.00 |
394.00 |
368.00 |
380.00 |
0.1M |
| 2022-05-13 |
422.00 |
422.00 |
394.00 |
394.00 |
0.2M |
| 2022-05-12 |
440.00 |
440.00 |
422.00 |
422.00 |
0.3M |
| 2022-05-11 |
482.00 |
482.00 |
452.00 |
452.00 |
0.1M |
| 2022-05-10 |
520.00 |
520.00 |
484.00 |
484.00 |
0.1M |
| 2022-05-09 |
555.00 |
575.00 |
520.00 |
520.00 |
2.1M |
| 2022-04-28 |
560.00 |
590.00 |
535.00 |
555.00 |
5.9M |
| 2022-04-27 |
610.00 |
620.00 |
570.00 |
570.00 |
4.5M |
| 2022-04-26 |
560.00 |
695.00 |
535.00 |
610.00 |
6.3M |
| 2022-04-25 |
605.00 |
605.00 |
565.00 |
570.00 |
0.1M |
| 2022-04-22 |
620.00 |
620.00 |
545.00 |
580.00 |
0.2M |
| 2022-04-21 |
615.00 |
700.00 |
575.00 |
580.00 |
4.2M |
| 2022-04-20 |
640.00 |
640.00 |
615.00 |
615.00 |
0.1M |
| 2022-04-19 |
715.00 |
790.00 |
660.00 |
660.00 |
6.2M |
| 2022-04-18 |
570.00 |
710.00 |
535.00 |
705.00 |
3.9M |
| 2022-04-14 |
555.00 |
595.00 |
555.00 |
570.00 |
0.8M |
| 2022-04-13 |
635.00 |
635.00 |
595.00 |
595.00 |
22.4M |
| 2022-04-12 |
635.00 |
635.00 |
635.00 |
635.00 |
0.1M |
| 2022-04-11 |
680.00 |
680.00 |
680.00 |
680.00 |
0.6M |
| 2022-04-08 |
780.00 |
790.00 |
730.00 |
730.00 |
0.7M |
| 2022-04-07 |
595.00 |
785.00 |
590.00 |
780.00 |
21.4M |
| 2022-04-06 |
630.00 |
650.00 |
630.00 |
630.00 |
4.3M |
| 2022-04-05 |
725.00 |
875.00 |
675.00 |
675.00 |
15.4M |
| 2022-04-04 |
775.00 |
780.00 |
715.00 |
725.00 |
8.3M |
| 2022-04-01 |
615.00 |
765.00 |
605.00 |
765.00 |
15.6M |
| 2022-03-31 |
600.00 |
655.00 |
590.00 |
615.00 |
7.9M |
| 2022-03-30 |
540.00 |
605.00 |
535.00 |
590.00 |
0.5M |
| 2022-03-29 |
580.00 |
610.00 |
540.00 |
570.00 |
1.9M |
| 2022-03-28 |
555.00 |
585.00 |
515.00 |
580.00 |
4.0M |
| 2022-03-25 |
454.00 |
555.00 |
444.00 |
550.00 |
3.0M |
| 2022-03-24 |
454.00 |
545.00 |
450.00 |
452.00 |
19.7M |
| 2022-03-23 |
400.00 |
510.00 |
390.00 |
466.00 |
9.8M |
| 2022-03-22 |
416.00 |
430.00 |
404.00 |
418.00 |
0.0M |
| 2022-03-21 |
398.00 |
420.00 |
398.00 |
416.00 |
0.1M |
| 2022-03-18 |
400.00 |
400.00 |
400.00 |
400.00 |
0.0M |
| 2022-03-17 |
418.00 |
432.00 |
400.00 |
400.00 |
0.0M |
| 2022-03-16 |
418.00 |
420.00 |
400.00 |
418.00 |
0.0M |
| 2022-03-15 |
410.00 |
422.00 |
410.00 |
418.00 |
0.0M |
| 2022-03-14 |
400.00 |
434.00 |
394.00 |
422.00 |
0.0M |
| 2022-03-11 |
414.00 |
422.00 |
410.00 |
420.00 |
0.1M |
| 2022-03-10 |
380.00 |
410.00 |
376.00 |
410.00 |
0.1M |
| 2022-03-09 |
400.00 |
400.00 |
376.00 |
382.00 |
0.0M |
| 2022-03-08 |
400.00 |
404.00 |
400.00 |
404.00 |
0.0M |
| 2022-03-07 |
434.00 |
434.00 |
398.00 |
398.00 |
0.0M |
| 2022-03-04 |
426.00 |
430.00 |
420.00 |
424.00 |
0.2M |
| 2022-03-02 |
416.00 |
438.00 |
412.00 |
426.00 |
0.9M |
| 2022-03-01 |
406.00 |
410.00 |
396.00 |
406.00 |
0.2M |
| 2022-02-25 |
398.00 |
418.00 |
396.00 |
406.00 |
0.4M |
| 2022-02-24 |
420.00 |
420.00 |
394.00 |
398.00 |
1.4M |
| 2022-02-23 |
400.00 |
428.00 |
372.00 |
420.00 |
0.2M |
| 2022-02-22 |
400.00 |
402.00 |
372.00 |
400.00 |
0.3M |
| 2022-02-21 |
434.00 |
434.00 |
400.00 |
400.00 |
0.4M |
| 2022-02-18 |
424.00 |
460.00 |
392.00 |
430.00 |
4.4M |
| 2022-02-17 |
354.00 |
434.00 |
348.00 |
420.00 |
7.9M |
| 2022-02-16 |
312.00 |
356.00 |
302.00 |
350.00 |
0.5M |
| 2022-02-15 |
300.00 |
330.00 |
300.00 |
310.00 |
3.1M |
| 2022-02-14 |
300.00 |
300.00 |
270.00 |
300.00 |
0.0M |
| 2022-02-11 |
290.00 |
290.00 |
288.00 |
288.00 |
0.0M |
| 2022-02-10 |
310.00 |
314.00 |
298.00 |
308.00 |
0.1M |
| 2022-02-09 |
298.00 |
308.00 |
278.00 |
308.00 |
0.4M |
| 2022-02-08 |
338.00 |
348.00 |
298.00 |
298.00 |
0.1M |
| 2022-02-07 |
344.00 |
344.00 |
320.00 |
320.00 |
0.1M |
| 2022-02-04 |
346.00 |
350.00 |
340.00 |
342.00 |
0.0M |
| 2022-02-03 |
362.00 |
362.00 |
338.00 |
354.00 |
0.1M |
| 2022-02-02 |
370.00 |
372.00 |
348.00 |
362.00 |
0.0M |
| 2022-01-31 |
370.00 |
370.00 |
370.00 |
370.00 |
0.0M |
| 2022-01-28 |
346.00 |
368.00 |
346.00 |
362.00 |
0.0M |
| 2022-01-27 |
346.00 |
360.00 |
346.00 |
350.00 |
0.0M |
| 2022-01-26 |
356.00 |
356.00 |
346.00 |
346.00 |
0.0M |
| 2022-01-25 |
368.00 |
370.00 |
356.00 |
356.00 |
0.0M |
| 2022-01-24 |
370.00 |
370.00 |
356.00 |
368.00 |
0.0M |
| 2022-01-21 |
350.00 |
368.00 |
350.00 |
354.00 |
0.0M |
| 2022-01-20 |
360.00 |
360.00 |
350.00 |
350.00 |
0.0M |
| 2022-01-19 |
372.00 |
372.00 |
350.00 |
360.00 |
0.0M |
| 2022-01-18 |
368.00 |
386.00 |
360.00 |
360.00 |
0.0M |
| 2022-01-17 |
366.00 |
366.00 |
366.00 |
366.00 |
0.0M |
| 2022-01-14 |
366.00 |
366.00 |
366.00 |
366.00 |
0.0M |
| 2022-01-13 |
370.00 |
380.00 |
346.00 |
366.00 |
0.1M |
| 2022-01-12 |
380.00 |
380.00 |
364.00 |
370.00 |
0.0M |
| 2022-01-11 |
388.00 |
388.00 |
368.00 |
368.00 |
0.0M |
| 2022-01-10 |
370.00 |
406.00 |
364.00 |
370.00 |
0.1M |
| 2022-01-07 |
396.00 |
396.00 |
370.00 |
370.00 |
0.0M |
| 2022-01-06 |
374.00 |
384.00 |
372.00 |
374.00 |
0.0M |
| 2022-01-05 |
374.00 |
386.00 |
374.00 |
374.00 |
0.0M |
| 2022-01-04 |
382.00 |
400.00 |
364.00 |
388.00 |
0.1M |
| 2022-01-03 |
380.00 |
382.00 |
370.00 |
372.00 |
0.0M |