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 1,425.00 1,425.00 1,425.00 1,425.00 0.0M
2022-12-29 1,425.00 1,425.00 1,420.00 1,420.00 0.0M
2022-12-28 1,395.00 1,495.00 1,380.00 1,425.00 0.2M
2022-12-27 1,185.00 1,450.00 1,125.00 1,395.00 0.2M
2022-12-26 1,195.00 1,200.00 1,195.00 1,200.00 0.0M
2022-12-23 1,190.00 1,190.00 1,190.00 1,190.00 0.0M
2022-12-22 1,215.00 1,215.00 1,200.00 1,205.00 0.0M
2022-12-21 1,235.00 1,235.00 1,235.00 1,235.00 0.3M
2022-12-19 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2022-12-15 1,230.00 1,285.00 1,220.00 1,250.00 0.0M
2022-12-08 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2022-12-07 1,310.00 1,310.00 1,310.00 1,310.00 0.0M
2022-12-06 1,310.00 1,310.00 1,300.00 1,300.00 0.0M
2022-12-01 1,400.00 1,400.00 1,395.00 1,395.00 0.0M
2022-11-30 1,215.00 1,400.00 1,215.00 1,370.00 0.0M
2022-11-29 1,220.00 1,225.00 1,220.00 1,225.00 0.0M
2022-11-24 1,225.00 1,255.00 1,225.00 1,225.00 0.0M
2022-11-23 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2022-11-22 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2022-11-21 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2022-11-18 1,215.00 1,215.00 1,215.00 1,215.00 0.0M
2022-11-17 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2022-11-16 1,195.00 1,235.00 1,195.00 1,235.00 0.0M
2022-11-15 1,200.00 1,200.00 1,195.00 1,195.00 0.0M
2022-11-14 1,275.00 1,275.00 1,200.00 1,200.00 0.0M
2022-11-11 1,255.00 1,280.00 1,255.00 1,275.00 0.0M
2022-11-10 1,250.00 1,350.00 1,250.00 1,255.00 0.1M
2022-11-09 1,050.00 1,250.00 1,030.00 1,250.00 0.1M
2022-11-08 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2022-11-07 1,105.00 1,110.00 1,050.00 1,050.00 0.1M
2022-11-04 1,110.00 1,110.00 1,075.00 1,110.00 0.0M
2022-11-03 1,120.00 1,120.00 1,055.00 1,115.00 0.0M
2022-11-02 1,130.00 1,130.00 1,120.00 1,120.00 0.0M
2022-11-01 1,140.00 1,140.00 1,135.00 1,135.00 0.0M
2022-10-31 1,145.00 1,145.00 1,125.00 1,140.00 0.0M
2022-10-28 1,135.00 1,135.00 1,115.00 1,115.00 0.0M
2022-10-27 1,140.00 1,140.00 1,125.00 1,125.00 0.0M
2022-10-26 1,135.00 1,150.00 1,125.00 1,125.00 0.0M
2022-10-25 1,165.00 1,165.00 1,125.00 1,135.00 0.0M
2022-10-24 1,140.00 1,140.00 1,130.00 1,130.00 0.0M
2022-10-21 1,130.00 1,140.00 1,105.00 1,140.00 0.0M
2022-10-20 1,130.00 1,140.00 1,105.00 1,140.00 0.0M
2022-10-19 1,125.00 1,170.00 1,125.00 1,130.00 0.0M
2022-10-18 1,195.00 1,200.00 1,195.00 1,200.00 0.0M
2022-10-17 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2022-10-14 1,215.00 1,215.00 1,135.00 1,215.00 0.0M
2022-10-13 1,205.00 1,220.00 1,205.00 1,220.00 0.0M
2022-10-10 1,245.00 1,270.00 1,165.00 1,245.00 0.0M
2022-10-06 1,230.00 1,270.00 1,200.00 1,250.00 0.0M
2022-10-05 1,295.00 1,295.00 1,275.00 1,275.00 0.0M
2022-10-04 1,300.00 1,300.00 1,295.00 1,295.00 0.0M
2022-10-03 1,320.00 1,320.00 1,300.00 1,310.00 0.0M
2022-09-30 1,260.00 1,320.00 1,050.00 1,320.00 0.1M
2022-09-29 1,185.00 1,200.00 1,125.00 1,125.00 0.1M
2022-09-28 1,280.00 1,280.00 1,205.00 1,205.00 0.2M
2022-09-26 1,295.00 1,295.00 1,295.00 1,295.00 0.0M
2022-09-23 1,280.00 1,295.00 1,275.00 1,295.00 0.0M
2022-09-22 1,290.00 1,290.00 1,290.00 1,290.00 0.0M
2022-09-21 1,335.00 1,335.00 1,320.00 1,320.00 0.0M
2022-09-20 1,335.00 1,335.00 1,335.00 1,335.00 0.0M
2022-09-19 1,345.00 1,345.00 1,335.00 1,335.00 0.0M
2022-09-16 1,330.00 1,350.00 1,330.00 1,350.00 0.0M
2022-09-15 1,355.00 1,355.00 1,340.00 1,350.00 0.0M
2022-09-13 1,385.00 1,385.00 1,355.00 1,355.00 0.1M
2022-09-12 1,390.00 1,390.00 1,390.00 1,390.00 0.0M
2022-09-09 1,395.00 1,395.00 1,385.00 1,395.00 0.0M
2022-09-08 1,390.00 1,390.00 1,375.00 1,385.00 0.0M
2022-09-07 1,390.00 1,390.00 1,385.00 1,390.00 0.0M
2022-09-06 1,410.00 1,410.00 1,385.00 1,385.00 0.0M
2022-09-05 1,415.00 1,415.00 1,415.00 1,415.00 0.0M
2022-09-02 1,400.00 1,420.00 1,400.00 1,420.00 0.0M
2022-09-01 1,420.00 1,420.00 1,420.00 1,420.00 0.0M
2022-08-31 1,415.00 1,420.00 1,415.00 1,420.00 0.0M
2022-08-30 1,400.00 1,420.00 1,400.00 1,420.00 0.0M
2022-08-29 1,385.00 1,420.00 1,385.00 1,420.00 0.0M
2022-08-26 1,465.00 1,465.00 1,415.00 1,420.00 0.0M
2022-08-25 1,410.00 1,410.00 1,410.00 1,410.00 0.0M
2022-08-24 1,540.00 1,545.00 1,420.00 1,435.00 0.0M
2022-08-23 1,450.00 1,505.00 1,385.00 1,420.00 0.0M
2022-08-22 1,595.00 1,595.00 1,485.00 1,485.00 0.0M
2022-08-19 1,415.00 1,600.00 1,415.00 1,595.00 0.2M
2022-08-18 1,415.00 1,415.00 1,415.00 1,415.00 0.0M
2022-08-16 1,400.00 1,420.00 1,400.00 1,420.00 0.0M
2022-08-15 1,375.00 1,395.00 1,375.00 1,390.00 0.0M
2022-08-12 1,410.00 1,425.00 1,360.00 1,370.00 0.0M
2022-08-11 1,410.00 1,445.00 1,410.00 1,445.00 0.0M
2022-08-10 1,420.00 1,420.00 1,410.00 1,410.00 0.0M
2022-08-09 1,415.00 1,445.00 1,415.00 1,415.00 0.0M
2022-08-08 1,450.00 1,450.00 1,400.00 1,450.00 0.0M
2022-08-05 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2022-08-04 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2022-08-03 1,435.00 1,450.00 1,435.00 1,450.00 0.0M
2022-08-02 1,510.00 1,510.00 1,435.00 1,435.00 0.0M
2022-08-01 1,495.00 1,520.00 1,490.00 1,520.00 0.0M
2022-07-29 1,670.00 1,670.00 1,460.00 1,500.00 0.0M
2022-07-28 1,600.00 1,600.00 1,565.00 1,565.00 0.0M
2022-07-27 1,655.00 1,655.00 1,640.00 1,640.00 0.0M
2022-07-26 1,560.00 1,560.00 1,560.00 1,560.00 0.0M
2022-07-25 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2022-07-22 1,680.00 1,680.00 1,670.00 1,670.00 0.0M
2022-07-21 1,670.00 1,670.00 1,670.00 1,670.00 0.0M
2022-07-20 1,610.00 1,680.00 1,610.00 1,680.00 0.0M
2022-07-19 1,575.00 1,580.00 1,575.00 1,580.00 0.0M
2022-07-15 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2022-07-14 1,580.00 1,580.00 1,580.00 1,580.00 0.0M
2022-07-13 1,615.00 1,615.00 1,615.00 1,615.00 0.0M
2022-07-12 1,635.00 1,680.00 1,615.00 1,615.00 0.0M
2022-07-11 1,575.00 1,630.00 1,575.00 1,630.00 0.1M
2022-07-08 1,430.00 1,595.00 1,405.00 1,595.00 0.1M
2022-07-07 1,440.00 1,440.00 1,350.00 1,430.00 0.0M
2022-07-06 1,425.00 1,450.00 1,425.00 1,450.00 0.0M
2022-07-05 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2022-07-04 1,480.00 1,480.00 1,390.00 1,435.00 0.0M
2022-07-01 1,420.00 1,440.00 1,420.00 1,440.00 0.0M
2022-06-30 1,420.00 1,460.00 1,420.00 1,420.00 0.0M
2022-06-29 1,445.00 1,445.00 1,420.00 1,420.00 0.1M
2022-06-28 1,460.00 1,510.00 1,445.00 1,445.00 0.0M
2022-06-27 1,580.00 1,580.00 1,455.00 1,460.00 0.0M
2022-06-24 1,550.00 1,550.00 1,415.00 1,460.00 0.0M
2022-06-23 1,420.00 1,425.00 1,410.00 1,420.00 0.0M
2022-06-22 1,405.00 1,430.00 1,405.00 1,425.00 0.0M
2022-06-21 1,405.00 1,475.00 1,400.00 1,410.00 0.0M
2022-06-20 1,400.00 1,405.00 1,400.00 1,405.00 0.0M
2022-06-17 1,435.00 1,435.00 1,400.00 1,410.00 0.0M
2022-06-16 1,410.00 1,410.00 1,400.00 1,405.00 0.0M
2022-06-15 1,450.00 1,450.00 1,400.00 1,400.00 0.0M
2022-06-14 1,450.00 1,450.00 1,415.00 1,415.00 0.0M
2022-06-13 1,415.00 1,420.00 1,415.00 1,415.00 0.0M
2022-06-10 1,540.00 1,540.00 1,400.00 1,420.00 0.0M
2022-06-09 1,470.00 1,470.00 1,415.00 1,415.00 0.0M
2022-06-08 1,455.00 1,455.00 1,395.00 1,410.00 0.1M
2022-06-07 1,500.00 1,500.00 1,400.00 1,455.00 0.1M
2022-06-06 1,540.00 1,540.00 1,480.00 1,500.00 0.2M
2022-06-03 1,575.00 1,575.00 1,500.00 1,500.00 0.3M
2022-06-02 1,620.00 1,620.00 1,560.00 1,560.00 0.0M
2022-05-31 1,690.00 1,740.00 1,555.00 1,620.00 0.0M
2022-05-30 1,635.00 1,640.00 1,525.00 1,640.00 0.0M
2022-05-27 1,650.00 1,650.00 1,630.00 1,630.00 0.0M
2022-05-25 1,865.00 1,875.00 1,750.00 1,750.00 0.0M
2022-05-24 1,635.00 1,875.00 1,585.00 1,875.00 0.0M
2022-05-23 1,635.00 1,740.00 1,635.00 1,640.00 0.0M
2022-05-20 1,640.00 1,640.00 1,635.00 1,635.00 0.0M
2022-05-19 1,640.00 1,645.00 1,640.00 1,645.00 0.0M
2022-05-18 1,615.00 1,615.00 1,610.00 1,610.00 0.0M
2022-05-13 1,640.00 1,645.00 1,640.00 1,645.00 0.0M
2022-05-12 1,640.00 1,640.00 1,640.00 1,640.00 0.0M
2022-05-11 1,645.00 1,645.00 1,645.00 1,645.00 0.0M
2022-05-10 1,640.00 1,685.00 1,640.00 1,645.00 0.0M
2022-05-09 1,680.00 1,680.00 1,640.00 1,640.00 0.0M
2022-04-28 1,660.00 1,680.00 1,660.00 1,680.00 0.0M
2022-04-27 1,710.00 1,710.00 1,650.00 1,655.00 0.0M
2022-04-26 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-04-25 1,690.00 1,710.00 1,660.00 1,710.00 0.0M
2022-04-22 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-04-21 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-04-20 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-04-19 1,660.00 1,660.00 1,660.00 1,660.00 0.0M
2022-04-18 1,660.00 1,670.00 1,660.00 1,660.00 0.0M
2022-04-14 1,675.00 1,675.00 1,670.00 1,670.00 0.0M
2022-04-13 1,680.00 1,680.00 1,680.00 1,680.00 0.0M
2022-04-12 1,675.00 1,705.00 1,665.00 1,665.00 0.0M
2022-04-11 1,710.00 1,720.00 1,675.00 1,675.00 0.0M
2022-04-08 1,720.00 1,740.00 1,715.00 1,720.00 0.0M
2022-04-07 1,730.00 1,730.00 1,725.00 1,725.00 0.0M
2022-04-06 1,720.00 1,740.00 1,720.00 1,720.00 0.0M
2022-04-05 1,745.00 1,745.00 1,720.00 1,720.00 0.0M
2022-04-04 1,860.00 1,860.00 1,745.00 1,745.00 0.0M
2022-04-01 2,000.00 2,000.00 1,860.00 1,860.00 0.0M
2022-03-31 1,780.00 2,000.00 1,735.00 2,000.00 2.2M
2022-03-30 1,820.00 1,820.00 1,700.00 1,730.00 0.0M
2022-03-29 1,730.00 1,880.00 1,660.00 1,820.00 0.6M
2022-03-28 1,535.00 1,850.00 1,535.00 1,730.00 0.0M
2022-03-25 1,580.00 1,580.00 1,525.00 1,575.00 0.0M
2022-03-24 1,530.00 1,555.00 1,500.00 1,540.00 0.0M
2022-03-23 1,515.00 1,530.00 1,495.00 1,530.00 0.1M
2022-03-22 1,515.00 1,520.00 1,515.00 1,515.00 0.0M
2022-03-21 1,555.00 1,585.00 1,510.00 1,515.00 0.0M
2022-03-18 1,550.00 1,555.00 1,550.00 1,555.00 0.0M
2022-03-17 1,610.00 1,610.00 1,550.00 1,550.00 0.1M
2022-03-16 1,610.00 1,660.00 1,610.00 1,610.00 0.0M
2022-03-15 1,610.00 1,610.00 1,605.00 1,610.00 0.0M
2022-03-14 1,610.00 1,620.00 1,600.00 1,610.00 0.0M
2022-03-11 1,565.00 1,600.00 1,535.00 1,575.00 0.0M
2022-03-10 1,590.00 1,590.00 1,535.00 1,565.00 0.0M
2022-03-09 1,515.00 1,600.00 1,510.00 1,590.00 0.1M
2022-03-08 1,550.00 1,575.00 1,510.00 1,575.00 0.0M
2022-03-07 1,610.00 1,610.00 1,535.00 1,585.00 0.0M
2022-03-04 1,605.00 1,605.00 1,580.00 1,580.00 0.0M
2022-03-02 1,615.00 1,615.00 1,610.00 1,610.00 0.0M
2022-03-01 1,640.00 1,640.00 1,625.00 1,625.00 0.0M
2022-02-25 1,610.00 1,610.00 1,505.00 1,610.00 0.2M
2022-02-24 1,700.00 1,700.00 1,605.00 1,610.00 0.0M
2022-02-23 1,650.00 1,720.00 1,640.00 1,720.00 0.0M
2022-02-22 1,675.00 1,675.00 1,655.00 1,655.00 0.0M
2022-02-21 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-02-18 1,710.00 1,710.00 1,710.00 1,710.00 0.0M
2022-02-17 1,715.00 1,715.00 1,670.00 1,710.00 0.0M
2022-02-16 1,800.00 1,800.00 1,715.00 1,715.00 0.0M
2022-02-15 1,720.00 1,800.00 1,720.00 1,800.00 0.1M
2022-02-14 1,800.00 1,800.00 1,700.00 1,745.00 0.0M
2022-02-11 1,630.00 1,800.00 1,630.00 1,800.00 0.1M
2022-02-10 1,630.00 1,640.00 1,620.00 1,630.00 0.0M
2022-02-09 1,650.00 1,680.00 1,620.00 1,630.00 0.0M
2022-02-08 1,705.00 1,715.00 1,705.00 1,715.00 0.0M
2022-02-07 1,715.00 1,715.00 1,715.00 1,715.00 0.0M
2022-02-03 1,715.00 1,750.00 1,700.00 1,715.00 0.0M
2022-02-02 1,695.00 1,770.00 1,685.00 1,715.00 0.1M
2022-01-31 1,715.00 1,780.00 1,700.00 1,775.00 0.0M
2022-01-28 1,790.00 1,820.00 1,755.00 1,820.00 0.0M
2022-01-27 1,820.00 1,820.00 1,700.00 1,800.00 0.0M
2022-01-26 1,760.00 1,820.00 1,755.00 1,820.00 0.0M
2022-01-25 1,820.00 1,820.00 1,750.00 1,750.00 0.0M
2022-01-24 1,820.00 1,870.00 1,820.00 1,820.00 0.0M
2022-01-21 1,890.00 1,920.00 1,880.00 1,880.00 0.0M
2022-01-20 1,850.00 1,910.00 1,840.00 1,840.00 0.0M
2022-01-19 1,880.00 1,880.00 1,815.00 1,860.00 0.0M
2022-01-18 1,830.00 1,880.00 1,830.00 1,880.00 0.0M
2022-01-17 1,890.00 1,890.00 1,880.00 1,880.00 0.0M
2022-01-14 1,800.00 1,850.00 1,770.00 1,850.00 0.1M
2022-01-13 1,880.00 1,900.00 1,810.00 1,900.00 0.0M
2022-01-12 1,885.00 1,950.00 1,780.00 1,890.00 0.0M
2022-01-10 1,890.00 1,890.00 1,890.00 1,890.00 0.0M
2022-01-07 1,895.00 1,900.00 1,800.00 1,900.00 0.0M
2022-01-06 1,810.00 1,900.00 1,810.00 1,895.00 0.0M
2022-01-05 1,900.00 1,900.00 1,860.00 1,860.00 0.0M
2022-01-04 1,860.00 1,860.00 1,760.00 1,860.00 0.0M
2022-01-03 1,900.00 1,900.00 1,860.00 1,860.00 0.0M