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 |
42.75 |
43.25 |
42.50 |
42.75 |
21.2M |
2022-12-29 |
42.25 |
42.75 |
42.25 |
42.75 |
3.9M |
2022-12-28 |
42.50 |
42.50 |
42.25 |
42.50 |
3.9M |
2022-12-27 |
42.75 |
42.75 |
42.25 |
42.50 |
4.8M |
2022-12-26 |
42.50 |
42.75 |
42.25 |
42.50 |
4.0M |
2022-12-23 |
42.25 |
42.50 |
42.25 |
42.25 |
1.8M |
2022-12-22 |
42.50 |
42.75 |
42.25 |
42.50 |
4.6M |
2022-12-21 |
42.75 |
43.00 |
42.25 |
42.50 |
8.2M |
2022-12-20 |
42.50 |
42.50 |
42.00 |
42.50 |
7.1M |
2022-12-19 |
42.50 |
43.00 |
42.00 |
42.50 |
7.6M |
2022-12-16 |
42.00 |
42.75 |
41.75 |
42.50 |
10.1M |
2022-12-15 |
42.25 |
42.25 |
41.75 |
42.25 |
5.5M |
2022-12-14 |
42.00 |
42.25 |
41.75 |
42.25 |
3.8M |
2022-12-13 |
42.00 |
42.25 |
41.75 |
42.00 |
3.2M |
2022-12-09 |
41.75 |
42.00 |
41.50 |
42.00 |
3.2M |
2022-12-08 |
41.50 |
42.00 |
41.25 |
41.75 |
4.3M |
2022-12-07 |
41.50 |
42.00 |
41.25 |
41.75 |
6.6M |
2022-12-06 |
40.75 |
41.75 |
40.75 |
41.50 |
9.8M |
2022-12-02 |
41.00 |
41.00 |
40.50 |
40.75 |
2.4M |
2022-12-01 |
41.25 |
41.50 |
40.50 |
41.00 |
5.3M |
2022-11-30 |
41.00 |
41.25 |
40.75 |
41.00 |
5.6M |
2022-11-29 |
41.00 |
41.25 |
40.75 |
41.00 |
1.8M |
2022-11-28 |
41.00 |
41.50 |
40.75 |
41.00 |
5.5M |
2022-11-25 |
41.00 |
41.25 |
40.75 |
41.00 |
2.9M |
2022-11-24 |
41.00 |
41.50 |
41.00 |
41.25 |
4.2M |
2022-11-23 |
41.00 |
41.25 |
40.75 |
40.75 |
4.3M |
2022-11-22 |
40.25 |
41.00 |
40.25 |
40.75 |
2.9M |
2022-11-21 |
40.50 |
40.75 |
40.25 |
40.25 |
4.2M |
2022-11-18 |
40.50 |
40.75 |
40.25 |
40.25 |
2.3M |
2022-11-17 |
40.50 |
40.75 |
40.00 |
40.50 |
7.3M |
2022-11-16 |
41.75 |
41.75 |
40.50 |
40.75 |
6.9M |
2022-11-15 |
41.50 |
42.00 |
41.25 |
41.75 |
7.9M |
2022-11-14 |
41.00 |
41.25 |
40.50 |
41.00 |
4.2M |
2022-11-11 |
41.50 |
41.50 |
40.75 |
41.00 |
5.8M |
2022-11-10 |
40.75 |
41.50 |
40.50 |
41.50 |
5.8M |
2022-11-09 |
41.00 |
41.25 |
40.25 |
40.75 |
4.0M |
2022-11-08 |
41.00 |
41.25 |
40.75 |
40.75 |
2.6M |
2022-11-07 |
40.75 |
41.25 |
40.75 |
40.75 |
4.6M |
2022-11-04 |
41.50 |
41.75 |
40.75 |
40.75 |
6.2M |
2022-11-03 |
41.75 |
41.75 |
41.25 |
41.50 |
1.2M |
2022-11-02 |
41.50 |
41.75 |
41.25 |
41.75 |
3.6M |
2022-11-01 |
41.00 |
41.75 |
41.00 |
41.50 |
5.0M |
2022-10-31 |
41.00 |
41.25 |
40.50 |
41.00 |
4.3M |
2022-10-28 |
41.00 |
41.00 |
40.25 |
40.75 |
3.5M |
2022-10-27 |
40.25 |
41.25 |
40.25 |
41.00 |
4.3M |
2022-10-26 |
40.75 |
41.25 |
40.25 |
40.50 |
6.3M |
2022-10-25 |
40.25 |
40.75 |
40.25 |
40.50 |
2.9M |
2022-10-21 |
40.75 |
40.75 |
39.75 |
40.00 |
5.0M |
2022-10-20 |
39.00 |
40.50 |
38.75 |
40.50 |
7.5M |
2022-10-19 |
39.25 |
39.50 |
39.00 |
39.25 |
2.1M |
2022-10-18 |
38.75 |
39.50 |
38.75 |
39.25 |
4.0M |
2022-10-17 |
39.00 |
39.25 |
37.75 |
38.50 |
12.6M |
2022-10-12 |
39.50 |
39.50 |
39.00 |
39.00 |
2.6M |
2022-10-11 |
38.75 |
39.50 |
38.75 |
39.25 |
3.5M |
2022-10-10 |
39.50 |
39.50 |
38.75 |
38.75 |
5.6M |
2022-10-07 |
39.75 |
40.25 |
39.75 |
40.00 |
3.5M |
2022-10-06 |
40.00 |
40.25 |
39.75 |
39.75 |
4.1M |
2022-10-05 |
40.50 |
40.50 |
39.75 |
40.00 |
3.3M |
2022-10-04 |
40.25 |
40.50 |
39.50 |
40.00 |
9.0M |
2022-10-03 |
40.75 |
41.50 |
39.50 |
40.00 |
10.3M |
2022-09-30 |
40.75 |
41.25 |
40.50 |
41.00 |
4.0M |
2022-09-29 |
41.75 |
42.00 |
41.00 |
41.25 |
5.7M |
2022-09-28 |
41.00 |
41.75 |
40.75 |
41.75 |
8.3M |
2022-09-27 |
42.00 |
42.00 |
41.25 |
41.25 |
5.8M |
2022-09-26 |
42.00 |
42.50 |
41.75 |
41.75 |
4.7M |
2022-09-23 |
42.25 |
42.50 |
42.00 |
42.25 |
2.5M |
2022-09-22 |
42.00 |
42.75 |
42.00 |
42.25 |
3.6M |
2022-09-21 |
42.50 |
42.50 |
42.00 |
42.00 |
4.9M |
2022-09-20 |
42.25 |
43.00 |
42.25 |
42.50 |
6.6M |
2022-09-19 |
41.75 |
42.50 |
41.75 |
42.00 |
4.4M |
2022-09-16 |
42.50 |
42.75 |
41.75 |
41.75 |
12.9M |
2022-09-15 |
43.00 |
43.00 |
42.25 |
42.75 |
7.4M |
2022-09-14 |
42.50 |
43.00 |
42.25 |
43.00 |
7.9M |
2022-09-13 |
42.75 |
43.00 |
42.50 |
42.75 |
6.9M |
2022-09-12 |
42.75 |
43.25 |
42.50 |
42.75 |
7.1M |
2022-09-09 |
43.00 |
43.25 |
42.50 |
43.00 |
7.1M |
2022-09-08 |
44.00 |
44.25 |
43.50 |
43.75 |
12.6M |
2022-09-07 |
44.00 |
44.25 |
43.50 |
44.00 |
6.2M |
2022-09-06 |
43.50 |
44.25 |
43.50 |
44.00 |
11.5M |
2022-09-05 |
43.25 |
43.75 |
43.00 |
43.50 |
7.6M |
2022-09-02 |
43.75 |
43.75 |
43.00 |
43.25 |
11.2M |
2022-09-01 |
44.25 |
44.50 |
43.25 |
43.75 |
15.3M |
2022-08-31 |
43.50 |
44.25 |
43.50 |
44.00 |
11.4M |
2022-08-30 |
43.75 |
43.75 |
43.25 |
43.50 |
7.4M |
2022-08-29 |
43.25 |
44.00 |
43.00 |
43.75 |
7.7M |
2022-08-26 |
43.50 |
44.00 |
43.00 |
43.75 |
10.0M |
2022-08-25 |
42.75 |
43.50 |
42.50 |
43.25 |
13.1M |
2022-08-24 |
42.75 |
42.75 |
42.25 |
42.75 |
4.9M |
2022-08-23 |
42.25 |
43.00 |
42.00 |
42.75 |
9.3M |
2022-08-22 |
42.25 |
42.75 |
42.25 |
42.50 |
6.6M |
2022-08-19 |
42.50 |
42.75 |
41.75 |
42.25 |
10.8M |
2022-08-18 |
42.50 |
43.25 |
42.25 |
42.50 |
20.9M |
2022-08-17 |
41.00 |
42.50 |
40.75 |
42.25 |
16.8M |
2022-08-16 |
40.50 |
41.25 |
40.25 |
41.25 |
6.5M |
2022-08-15 |
40.50 |
40.75 |
40.00 |
40.25 |
4.5M |
2022-08-11 |
40.50 |
40.50 |
39.75 |
40.50 |
5.5M |
2022-08-10 |
39.25 |
40.25 |
39.00 |
40.25 |
13.3M |
2022-08-09 |
39.00 |
39.25 |
38.50 |
39.25 |
4.9M |
2022-08-08 |
38.50 |
39.00 |
38.25 |
39.00 |
5.6M |
2022-08-05 |
38.50 |
39.00 |
38.25 |
38.50 |
5.4M |
2022-08-04 |
39.00 |
39.00 |
38.25 |
38.50 |
5.3M |
2022-08-03 |
38.75 |
39.00 |
38.50 |
38.75 |
2.9M |
2022-08-02 |
38.75 |
38.75 |
38.25 |
38.75 |
5.9M |
2022-08-01 |
38.50 |
39.25 |
38.25 |
39.00 |
7.4M |
2022-07-27 |
38.00 |
38.25 |
37.75 |
38.25 |
3.7M |
2022-07-26 |
38.25 |
38.50 |
37.75 |
38.00 |
7.0M |
2022-07-25 |
38.25 |
38.50 |
38.00 |
38.25 |
2.4M |
2022-07-22 |
38.50 |
38.75 |
37.75 |
38.25 |
6.0M |
2022-07-21 |
38.50 |
38.75 |
38.25 |
38.50 |
2.8M |
2022-07-20 |
38.50 |
38.75 |
38.25 |
38.75 |
3.7M |
2022-07-19 |
38.75 |
38.75 |
38.25 |
38.50 |
4.6M |
2022-07-18 |
38.75 |
39.00 |
38.50 |
38.75 |
2.8M |
2022-07-15 |
38.75 |
39.00 |
38.25 |
38.75 |
4.1M |
2022-07-14 |
39.00 |
39.25 |
38.50 |
38.75 |
7.7M |
2022-07-12 |
39.00 |
39.50 |
38.50 |
39.00 |
8.5M |
2022-07-11 |
38.75 |
39.00 |
38.25 |
39.00 |
7.6M |
2022-07-08 |
38.25 |
38.50 |
37.75 |
38.50 |
5.9M |
2022-07-07 |
38.00 |
38.50 |
37.75 |
38.25 |
10.3M |
2022-07-06 |
37.25 |
37.75 |
37.00 |
37.75 |
7.0M |
2022-07-05 |
37.75 |
38.00 |
37.25 |
37.25 |
2.8M |
2022-07-04 |
37.50 |
38.00 |
37.50 |
37.50 |
6.5M |
2022-07-01 |
37.75 |
38.00 |
37.25 |
37.50 |
9.7M |
2022-06-30 |
37.25 |
38.25 |
36.50 |
38.25 |
21.4M |
2022-06-29 |
37.50 |
37.75 |
37.25 |
37.25 |
10.0M |
2022-06-28 |
37.75 |
38.50 |
37.25 |
38.00 |
9.3M |
2022-06-27 |
37.25 |
37.75 |
37.00 |
37.50 |
9.2M |
2022-06-24 |
36.00 |
37.25 |
35.75 |
37.00 |
16.4M |
2022-06-23 |
37.50 |
37.75 |
35.75 |
36.00 |
17.9M |
2022-06-22 |
37.75 |
38.00 |
37.25 |
37.75 |
2.9M |
2022-06-21 |
37.50 |
38.00 |
37.25 |
37.75 |
4.0M |
2022-06-20 |
37.50 |
38.00 |
37.25 |
37.75 |
3.0M |
2022-06-17 |
37.25 |
38.00 |
36.50 |
37.50 |
7.5M |
2022-06-16 |
38.50 |
38.75 |
37.50 |
37.50 |
11.2M |
2022-06-15 |
38.25 |
38.50 |
38.00 |
38.25 |
3.1M |
2022-06-14 |
38.25 |
38.50 |
38.00 |
38.25 |
2.9M |
2022-06-13 |
38.50 |
38.75 |
38.00 |
38.50 |
5.2M |
2022-06-10 |
39.25 |
39.25 |
38.75 |
39.00 |
5.8M |
2022-06-09 |
39.25 |
39.50 |
39.00 |
39.50 |
6.4M |
2022-06-08 |
39.00 |
39.50 |
39.00 |
39.50 |
7.6M |
2022-06-07 |
39.25 |
39.50 |
38.75 |
38.75 |
7.9M |
2022-06-06 |
40.00 |
40.25 |
39.00 |
39.50 |
8.8M |
2022-06-02 |
41.50 |
41.50 |
40.50 |
40.75 |
4.1M |
2022-06-01 |
41.50 |
41.75 |
40.50 |
41.75 |
7.9M |
2022-05-31 |
40.25 |
41.75 |
40.00 |
41.75 |
15.1M |
2022-05-30 |
40.75 |
40.75 |
40.25 |
40.25 |
3.3M |
2022-05-27 |
40.75 |
41.25 |
40.25 |
40.50 |
4.2M |
2022-05-26 |
40.75 |
40.75 |
40.25 |
40.50 |
2.6M |
2022-05-25 |
40.25 |
41.25 |
40.00 |
40.75 |
9.3M |
2022-05-24 |
40.50 |
40.50 |
40.00 |
40.25 |
3.5M |
2022-05-23 |
40.25 |
40.50 |
39.75 |
40.25 |
3.2M |
2022-05-20 |
40.50 |
40.75 |
40.00 |
40.25 |
3.2M |
2022-05-19 |
39.50 |
40.50 |
39.25 |
40.50 |
7.0M |
2022-05-18 |
39.25 |
40.50 |
38.75 |
40.00 |
8.4M |
2022-05-17 |
38.50 |
39.25 |
38.25 |
39.25 |
8.8M |
2022-05-13 |
39.50 |
39.75 |
38.00 |
38.25 |
11.3M |
2022-05-12 |
39.75 |
40.00 |
39.25 |
39.75 |
5.7M |
2022-05-11 |
40.75 |
40.75 |
39.25 |
39.50 |
7.8M |
2022-05-10 |
40.50 |
40.75 |
39.25 |
40.00 |
12.7M |
2022-05-09 |
41.75 |
41.75 |
40.50 |
40.75 |
6.2M |
2022-05-06 |
42.00 |
42.00 |
41.25 |
41.75 |
8.0M |
2022-05-05 |
40.99 |
41.46 |
40.99 |
40.99 |
7.7M |
2022-05-03 |
40.99 |
41.23 |
40.76 |
40.99 |
4.1M |
2022-04-29 |
40.99 |
41.23 |
40.76 |
40.76 |
4.4M |
2022-04-28 |
40.76 |
41.46 |
40.76 |
41.23 |
4.7M |
2022-04-27 |
40.99 |
41.23 |
40.53 |
40.99 |
4.6M |
2022-04-26 |
41.46 |
41.46 |
40.99 |
40.99 |
2.7M |
2022-04-25 |
41.23 |
41.69 |
41.23 |
41.23 |
2.2M |
2022-04-22 |
41.46 |
41.69 |
41.23 |
41.46 |
2.7M |
2022-04-21 |
41.23 |
41.69 |
41.23 |
41.46 |
1.6M |
2022-04-20 |
41.46 |
41.69 |
40.99 |
41.23 |
3.1M |
2022-04-19 |
41.23 |
41.69 |
41.23 |
41.46 |
5.3M |
2022-04-18 |
40.99 |
41.46 |
40.76 |
40.99 |
3.8M |
2022-04-12 |
40.76 |
41.23 |
40.76 |
40.99 |
2.4M |
2022-04-11 |
44.75 |
44.75 |
44.25 |
44.25 |
3.4M |
2022-04-08 |
44.00 |
44.75 |
44.00 |
44.75 |
4.5M |
2022-04-07 |
44.00 |
44.50 |
43.75 |
43.75 |
4.4M |
2022-04-05 |
44.00 |
44.25 |
43.75 |
44.00 |
2.2M |
2022-04-04 |
44.00 |
44.25 |
43.75 |
44.00 |
3.0M |
2022-04-01 |
44.00 |
44.25 |
43.75 |
44.00 |
1.5M |
2022-03-31 |
44.00 |
44.50 |
43.75 |
44.00 |
2.7M |
2022-03-30 |
44.00 |
44.50 |
44.00 |
44.25 |
3.2M |
2022-03-29 |
44.00 |
44.25 |
43.75 |
44.25 |
2.3M |
2022-03-28 |
44.00 |
44.25 |
43.75 |
44.00 |
1.5M |
2022-03-25 |
43.75 |
44.00 |
43.50 |
44.00 |
2.2M |
2022-03-24 |
43.50 |
44.25 |
43.50 |
44.00 |
3.7M |
2022-03-23 |
44.50 |
44.50 |
43.50 |
43.50 |
3.3M |
2022-03-22 |
44.00 |
44.25 |
43.75 |
44.00 |
2.4M |
2022-03-21 |
44.00 |
44.25 |
43.75 |
43.75 |
3.1M |
2022-03-18 |
44.25 |
44.50 |
43.75 |
44.00 |
5.1M |
2022-03-17 |
44.00 |
44.50 |
44.00 |
44.50 |
4.4M |
2022-03-16 |
45.00 |
45.25 |
44.75 |
45.00 |
4.9M |
2022-03-15 |
45.00 |
45.25 |
44.50 |
44.75 |
4.6M |
2022-03-14 |
45.00 |
45.25 |
44.75 |
45.00 |
2.2M |
2022-03-11 |
44.75 |
45.00 |
44.50 |
45.00 |
3.2M |
2022-03-10 |
45.00 |
45.25 |
44.75 |
45.00 |
4.0M |
2022-03-09 |
44.00 |
44.75 |
43.50 |
44.75 |
4.0M |
2022-03-08 |
44.50 |
44.75 |
43.25 |
44.00 |
6.0M |
2022-03-07 |
45.50 |
45.75 |
44.25 |
44.25 |
7.8M |
2022-03-04 |
45.50 |
46.25 |
45.25 |
45.75 |
5.6M |
2022-03-03 |
46.00 |
46.00 |
45.25 |
45.50 |
2.7M |
2022-03-02 |
45.25 |
45.75 |
45.25 |
45.75 |
4.0M |
2022-03-01 |
46.00 |
46.00 |
45.25 |
45.25 |
3.2M |
2022-02-28 |
45.25 |
46.25 |
45.25 |
46.00 |
3.7M |
2022-02-25 |
45.25 |
45.75 |
45.25 |
45.50 |
2.9M |
2022-02-24 |
46.00 |
46.00 |
44.75 |
45.25 |
6.3M |
2022-02-23 |
46.00 |
46.50 |
45.50 |
46.00 |
5.2M |
2022-02-22 |
45.75 |
46.00 |
45.25 |
45.75 |
3.2M |
2022-02-21 |
46.00 |
46.50 |
46.00 |
46.00 |
4.2M |
2022-02-18 |
46.25 |
46.25 |
45.50 |
46.00 |
6.2M |
2022-02-17 |
46.00 |
46.50 |
45.75 |
46.50 |
5.8M |
2022-02-15 |
45.75 |
46.00 |
45.50 |
45.75 |
1.9M |
2022-02-14 |
45.75 |
46.00 |
45.25 |
45.50 |
2.1M |
2022-02-11 |
46.25 |
46.25 |
45.75 |
46.00 |
2.8M |
2022-02-10 |
46.00 |
46.25 |
45.75 |
46.00 |
4.4M |
2022-02-09 |
45.25 |
46.00 |
45.00 |
45.50 |
9.8M |
2022-02-08 |
45.00 |
45.50 |
44.75 |
45.25 |
4.2M |
2022-02-07 |
44.75 |
45.00 |
44.75 |
45.00 |
1.2M |
2022-02-04 |
45.00 |
45.00 |
44.50 |
44.75 |
2.9M |
2022-02-03 |
44.75 |
45.00 |
44.50 |
45.00 |
1.2M |
2022-02-02 |
44.50 |
45.00 |
44.25 |
44.75 |
3.1M |
2022-02-01 |
44.50 |
45.00 |
44.50 |
44.50 |
1.7M |
2022-01-31 |
44.75 |
45.25 |
44.50 |
44.50 |
3.3M |
2022-01-28 |
44.75 |
45.00 |
44.50 |
44.50 |
1.2M |
2022-01-27 |
44.50 |
44.75 |
44.25 |
44.75 |
2.7M |
2022-01-26 |
44.75 |
44.75 |
44.25 |
44.50 |
2.4M |
2022-01-25 |
44.25 |
44.75 |
44.00 |
44.75 |
3.0M |
2022-01-24 |
44.00 |
44.75 |
44.00 |
44.50 |
2.6M |
2022-01-21 |
44.00 |
44.50 |
44.00 |
44.00 |
1.7M |
2022-01-20 |
44.50 |
44.75 |
43.75 |
44.00 |
3.3M |
2022-01-19 |
44.25 |
44.75 |
44.25 |
44.50 |
1.4M |
2022-01-18 |
44.50 |
44.75 |
44.25 |
44.25 |
1.0M |
2022-01-17 |
44.50 |
44.75 |
44.50 |
44.50 |
1.8M |
2022-01-14 |
44.75 |
45.00 |
44.50 |
44.50 |
2.3M |
2022-01-13 |
45.00 |
45.00 |
44.50 |
44.75 |
2.8M |
2022-01-12 |
44.75 |
45.00 |
44.25 |
45.00 |
3.0M |
2022-01-11 |
44.50 |
45.00 |
44.25 |
44.50 |
1.5M |
2022-01-10 |
44.25 |
44.50 |
44.00 |
44.50 |
2.8M |
2022-01-07 |
44.50 |
44.75 |
44.00 |
44.25 |
3.5M |
2022-01-06 |
45.00 |
45.25 |
44.50 |
44.50 |
4.6M |
2022-01-05 |
45.00 |
45.25 |
44.75 |
45.25 |
2.1M |
2022-01-04 |
45.25 |
45.50 |
44.75 |
45.25 |
2.8M |