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