| 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 |
3.26 |
3.49 |
3.26 |
3.40 |
67.3M |
| 2022-12-29 |
3.42 |
3.43 |
3.25 |
3.26 |
65.5M |
| 2022-12-28 |
3.40 |
3.47 |
3.37 |
3.46 |
47.8M |
| 2022-12-27 |
3.42 |
3.54 |
3.36 |
3.47 |
68.8M |
| 2022-12-26 |
3.36 |
3.47 |
3.36 |
3.46 |
56.0M |
| 2022-12-23 |
3.30 |
3.39 |
3.30 |
3.33 |
43.0M |
| 2022-12-22 |
3.41 |
3.55 |
3.33 |
3.37 |
58.1M |
| 2022-12-21 |
3.33 |
3.49 |
3.33 |
3.43 |
58.2M |
| 2022-12-20 |
3.42 |
3.49 |
3.26 |
3.38 |
76.0M |
| 2022-12-19 |
3.64 |
3.68 |
3.43 |
3.50 |
104.4M |
| 2022-12-16 |
3.60 |
3.84 |
3.47 |
3.71 |
176.7M |
| 2022-12-15 |
3.63 |
3.84 |
3.56 |
3.62 |
125.3M |
| 2022-12-14 |
3.59 |
3.77 |
3.52 |
3.53 |
167.4M |
| 2022-12-13 |
3.30 |
3.69 |
3.29 |
3.69 |
167.6M |
| 2022-12-12 |
3.48 |
3.51 |
3.29 |
3.35 |
149.6M |
| 2022-12-09 |
3.84 |
3.96 |
3.53 |
3.58 |
262.0M |
| 2022-12-08 |
3.24 |
3.60 |
3.21 |
3.60 |
87.4M |
| 2022-12-07 |
3.17 |
3.45 |
3.14 |
3.27 |
77.5M |
| 2022-12-06 |
3.18 |
3.20 |
3.14 |
3.16 |
14.4M |
| 2022-12-05 |
3.17 |
3.21 |
3.15 |
3.20 |
18.7M |
| 2022-12-02 |
3.11 |
3.18 |
3.11 |
3.15 |
18.2M |
| 2022-12-01 |
3.17 |
3.19 |
3.11 |
3.13 |
19.1M |
| 2022-11-30 |
3.19 |
3.20 |
3.11 |
3.13 |
27.2M |
| 2022-11-29 |
3.15 |
3.19 |
3.08 |
3.18 |
48.3M |
| 2022-11-28 |
3.04 |
3.06 |
2.98 |
3.06 |
15.4M |
| 2022-11-25 |
3.02 |
3.07 |
3.02 |
3.05 |
15.8M |
| 2022-11-24 |
3.03 |
3.07 |
3.00 |
3.02 |
11.7M |
| 2022-11-23 |
3.03 |
3.04 |
2.98 |
3.01 |
12.7M |
| 2022-11-22 |
3.05 |
3.11 |
3.02 |
3.03 |
18.1M |
| 2022-11-21 |
3.05 |
3.06 |
2.99 |
3.03 |
13.9M |
| 2022-11-18 |
3.09 |
3.11 |
3.06 |
3.06 |
14.1M |
| 2022-11-17 |
3.08 |
3.11 |
3.05 |
3.09 |
17.9M |
| 2022-11-16 |
3.09 |
3.09 |
3.05 |
3.06 |
22.0M |
| 2022-11-15 |
3.07 |
3.13 |
3.06 |
3.08 |
22.9M |
| 2022-11-14 |
3.10 |
3.17 |
3.05 |
3.07 |
29.0M |
| 2022-11-11 |
3.06 |
3.12 |
3.05 |
3.08 |
28.1M |
| 2022-11-10 |
3.00 |
3.06 |
3.00 |
3.03 |
21.5M |
| 2022-11-09 |
3.02 |
3.06 |
3.01 |
3.03 |
24.0M |
| 2022-11-08 |
2.96 |
3.04 |
2.96 |
3.01 |
25.8M |
| 2022-11-07 |
2.93 |
2.99 |
2.92 |
2.97 |
26.2M |
| 2022-11-04 |
2.90 |
2.97 |
2.88 |
2.94 |
35.8M |
| 2022-11-03 |
2.81 |
3.03 |
2.80 |
2.95 |
41.4M |
| 2022-11-02 |
2.80 |
2.84 |
2.78 |
2.83 |
15.5M |
| 2022-11-01 |
2.72 |
2.81 |
2.72 |
2.80 |
14.3M |
| 2022-10-31 |
2.69 |
2.79 |
2.69 |
2.73 |
17.7M |
| 2022-10-28 |
2.79 |
2.88 |
2.72 |
2.72 |
31.2M |
| 2022-10-27 |
2.75 |
2.79 |
2.74 |
2.76 |
9.8M |
| 2022-10-26 |
2.71 |
2.77 |
2.71 |
2.75 |
12.4M |
| 2022-10-25 |
2.69 |
2.73 |
2.65 |
2.71 |
10.9M |
| 2022-10-24 |
2.78 |
2.83 |
2.69 |
2.72 |
15.4M |
| 2022-10-21 |
2.79 |
2.84 |
2.78 |
2.78 |
10.2M |
| 2022-10-20 |
2.82 |
2.83 |
2.78 |
2.80 |
10.0M |
| 2022-10-19 |
2.84 |
2.84 |
2.79 |
2.81 |
11.7M |
| 2022-10-18 |
2.86 |
2.88 |
2.82 |
2.84 |
9.2M |
| 2022-10-17 |
2.81 |
2.86 |
2.80 |
2.86 |
12.1M |
| 2022-10-14 |
2.77 |
2.85 |
2.77 |
2.82 |
13.3M |
| 2022-10-13 |
2.73 |
2.80 |
2.72 |
2.77 |
11.2M |
| 2022-10-12 |
2.73 |
2.76 |
2.66 |
2.76 |
11.7M |
| 2022-10-11 |
2.74 |
2.74 |
2.63 |
2.70 |
12.6M |
| 2022-10-10 |
2.77 |
2.81 |
2.70 |
2.72 |
14.9M |
| 2022-09-30 |
2.75 |
2.79 |
2.73 |
2.76 |
13.5M |
| 2022-09-29 |
2.88 |
2.89 |
2.75 |
2.77 |
21.0M |
| 2022-09-28 |
2.92 |
2.94 |
2.85 |
2.86 |
14.1M |
| 2022-09-27 |
2.90 |
2.94 |
2.84 |
2.94 |
17.3M |
| 2022-09-26 |
2.95 |
2.99 |
2.86 |
2.88 |
22.6M |
| 2022-09-23 |
3.00 |
3.06 |
2.97 |
2.97 |
19.4M |
| 2022-09-22 |
3.06 |
3.06 |
2.99 |
2.99 |
20.7M |
| 2022-09-21 |
2.97 |
3.08 |
2.93 |
3.04 |
25.0M |
| 2022-09-20 |
2.95 |
3.03 |
2.95 |
2.98 |
17.0M |
| 2022-09-19 |
3.03 |
3.03 |
2.93 |
2.95 |
26.2M |
| 2022-09-16 |
3.18 |
3.18 |
3.02 |
3.02 |
28.8M |
| 2022-09-15 |
3.21 |
3.24 |
3.13 |
3.18 |
30.0M |
| 2022-09-14 |
3.15 |
3.22 |
3.11 |
3.19 |
30.0M |
| 2022-09-13 |
3.15 |
3.24 |
3.15 |
3.18 |
30.4M |
| 2022-09-09 |
3.10 |
3.19 |
3.09 |
3.16 |
36.2M |
| 2022-09-08 |
3.10 |
3.13 |
3.07 |
3.10 |
16.5M |
| 2022-09-07 |
3.13 |
3.13 |
3.07 |
3.09 |
14.6M |
| 2022-09-06 |
3.12 |
3.14 |
3.10 |
3.12 |
15.1M |
| 2022-09-05 |
3.04 |
3.13 |
3.04 |
3.13 |
29.8M |
| 2022-09-02 |
3.05 |
3.07 |
3.02 |
3.04 |
15.8M |
| 2022-09-01 |
3.02 |
3.09 |
3.01 |
3.05 |
21.6M |
| 2022-08-31 |
3.06 |
3.08 |
3.01 |
3.02 |
14.4M |
| 2022-08-30 |
3.06 |
3.09 |
3.04 |
3.07 |
13.6M |
| 2022-08-29 |
3.04 |
3.06 |
2.98 |
3.05 |
11.6M |
| 2022-08-26 |
3.08 |
3.09 |
3.04 |
3.06 |
11.9M |
| 2022-08-25 |
3.06 |
3.12 |
2.99 |
3.07 |
22.7M |
| 2022-08-24 |
3.10 |
3.15 |
3.03 |
3.04 |
19.0M |
| 2022-08-23 |
3.10 |
3.11 |
3.07 |
3.10 |
13.3M |
| 2022-08-22 |
3.10 |
3.12 |
3.08 |
3.12 |
13.9M |
| 2022-08-19 |
3.13 |
3.16 |
3.10 |
3.10 |
16.0M |
| 2022-08-18 |
3.17 |
3.18 |
3.10 |
3.11 |
22.5M |
| 2022-08-17 |
3.12 |
3.19 |
3.11 |
3.18 |
27.4M |
| 2022-08-16 |
3.07 |
3.12 |
3.06 |
3.11 |
21.4M |
| 2022-08-15 |
3.11 |
3.11 |
3.05 |
3.07 |
16.4M |
| 2022-08-12 |
3.05 |
3.12 |
3.02 |
3.09 |
29.8M |
| 2022-08-11 |
2.99 |
3.06 |
2.99 |
3.03 |
24.7M |
| 2022-08-10 |
3.00 |
3.01 |
2.96 |
2.98 |
16.8M |
| 2022-08-09 |
3.05 |
3.06 |
3.00 |
3.01 |
18.4M |
| 2022-08-08 |
3.01 |
3.07 |
2.98 |
3.06 |
18.0M |
| 2022-08-05 |
3.01 |
3.04 |
2.98 |
3.03 |
18.6M |
| 2022-08-04 |
2.97 |
3.01 |
2.95 |
3.01 |
21.0M |
| 2022-08-03 |
2.98 |
3.07 |
2.96 |
2.99 |
25.5M |
| 2022-08-02 |
3.19 |
3.19 |
2.95 |
3.01 |
45.8M |
| 2022-08-01 |
3.21 |
3.23 |
3.18 |
3.20 |
17.0M |
| 2022-07-29 |
3.27 |
3.29 |
3.22 |
3.23 |
20.6M |
| 2022-07-28 |
3.27 |
3.30 |
3.26 |
3.27 |
23.0M |
| 2022-07-27 |
3.28 |
3.29 |
3.25 |
3.26 |
21.3M |
| 2022-07-26 |
3.25 |
3.30 |
3.21 |
3.29 |
27.3M |
| 2022-07-25 |
3.24 |
3.29 |
3.23 |
3.24 |
18.6M |
| 2022-07-22 |
3.25 |
3.30 |
3.22 |
3.26 |
24.4M |
| 2022-07-21 |
3.29 |
3.32 |
3.25 |
3.25 |
26.0M |
| 2022-07-20 |
3.30 |
3.30 |
3.26 |
3.29 |
23.1M |
| 2022-07-19 |
3.29 |
3.31 |
3.23 |
3.29 |
33.5M |
| 2022-07-18 |
3.15 |
3.32 |
3.13 |
3.29 |
50.0M |
| 2022-07-15 |
3.40 |
3.40 |
3.15 |
3.17 |
107.9M |
| 2022-07-14 |
3.64 |
3.65 |
3.47 |
3.49 |
73.4M |
| 2022-07-13 |
3.47 |
3.79 |
3.46 |
3.66 |
124.6M |
| 2022-07-12 |
3.39 |
3.49 |
3.34 |
3.47 |
66.6M |
| 2022-07-11 |
3.37 |
3.46 |
3.32 |
3.39 |
42.5M |
| 2022-07-08 |
3.39 |
3.46 |
3.36 |
3.40 |
52.6M |
| 2022-07-07 |
3.25 |
3.58 |
3.24 |
3.43 |
90.6M |
| 2022-07-06 |
3.32 |
3.32 |
3.24 |
3.26 |
28.6M |
| 2022-07-05 |
3.36 |
3.38 |
3.28 |
3.32 |
38.4M |
| 2022-07-04 |
3.40 |
3.40 |
3.36 |
3.38 |
29.5M |
| 2022-07-01 |
3.42 |
3.43 |
3.36 |
3.41 |
32.3M |
| 2022-06-30 |
3.35 |
3.45 |
3.34 |
3.41 |
43.5M |
| 2022-06-29 |
3.43 |
3.46 |
3.36 |
3.36 |
46.8M |
| 2022-06-28 |
3.41 |
3.46 |
3.37 |
3.42 |
40.5M |
| 2022-06-27 |
3.38 |
3.44 |
3.34 |
3.40 |
54.1M |
| 2022-06-24 |
3.44 |
3.45 |
3.36 |
3.39 |
35.7M |
| 2022-06-23 |
3.33 |
3.39 |
3.32 |
3.38 |
29.4M |
| 2022-06-22 |
3.40 |
3.41 |
3.32 |
3.33 |
32.8M |
| 2022-06-21 |
3.39 |
3.45 |
3.36 |
3.40 |
44.0M |
| 2022-06-20 |
3.36 |
3.42 |
3.35 |
3.39 |
33.8M |
| 2022-06-17 |
3.39 |
3.42 |
3.33 |
3.37 |
38.6M |
| 2022-06-16 |
3.36 |
3.49 |
3.35 |
3.43 |
69.6M |
| 2022-06-15 |
3.37 |
3.41 |
3.33 |
3.37 |
57.6M |
| 2022-06-14 |
3.30 |
3.37 |
3.23 |
3.36 |
49.0M |
| 2022-06-13 |
3.30 |
3.34 |
3.26 |
3.31 |
35.0M |
| 2022-06-10 |
3.27 |
3.34 |
3.26 |
3.31 |
35.7M |
| 2022-06-09 |
3.36 |
3.39 |
3.30 |
3.30 |
42.2M |
| 2022-06-08 |
3.35 |
3.40 |
3.32 |
3.38 |
50.3M |
| 2022-06-07 |
3.39 |
3.41 |
3.31 |
3.35 |
54.7M |
| 2022-06-06 |
3.38 |
3.43 |
3.27 |
3.39 |
70.8M |
| 2022-06-02 |
3.60 |
3.62 |
3.41 |
3.44 |
89.9M |
| 2022-06-01 |
3.51 |
3.69 |
3.47 |
3.60 |
95.4M |
| 2022-05-31 |
3.53 |
3.55 |
3.42 |
3.52 |
67.9M |
| 2022-05-30 |
3.66 |
3.67 |
3.52 |
3.56 |
76.6M |
| 2022-05-27 |
3.61 |
3.76 |
3.54 |
3.66 |
112.7M |
| 2022-05-26 |
3.65 |
3.70 |
3.56 |
3.61 |
81.2M |
| 2022-05-25 |
3.48 |
3.73 |
3.41 |
3.68 |
112.3M |
| 2022-05-24 |
3.63 |
3.72 |
3.45 |
3.51 |
102.9M |
| 2022-05-23 |
3.45 |
3.63 |
3.44 |
3.60 |
112.0M |
| 2022-05-20 |
3.49 |
3.58 |
3.42 |
3.45 |
130.4M |
| 2022-05-19 |
3.28 |
3.79 |
3.28 |
3.58 |
163.9M |
| 2022-05-18 |
3.51 |
3.51 |
3.51 |
3.51 |
24.3M |
| 2022-05-17 |
4.09 |
4.09 |
3.85 |
3.90 |
104.5M |
| 2022-05-16 |
3.98 |
4.12 |
3.83 |
4.09 |
154.8M |
| 2022-05-13 |
3.90 |
3.94 |
3.72 |
3.92 |
121.7M |
| 2022-05-12 |
3.85 |
3.99 |
3.80 |
3.90 |
135.6M |
| 2022-05-11 |
4.04 |
4.22 |
3.88 |
3.90 |
259.4M |
| 2022-05-10 |
3.56 |
3.98 |
3.53 |
3.98 |
204.1M |
| 2022-05-09 |
3.54 |
3.75 |
3.53 |
3.62 |
115.4M |
| 2022-05-06 |
3.48 |
3.56 |
3.44 |
3.46 |
106.8M |
| 2022-05-05 |
3.55 |
3.76 |
3.50 |
3.66 |
157.0M |
| 2022-04-29 |
3.48 |
3.65 |
3.41 |
3.59 |
172.3M |
| 2022-04-28 |
3.50 |
3.53 |
3.25 |
3.47 |
203.0M |
| 2022-04-27 |
3.33 |
3.61 |
3.29 |
3.61 |
225.9M |
| 2022-04-26 |
3.28 |
3.42 |
3.25 |
3.28 |
112.9M |
| 2022-04-25 |
3.48 |
3.50 |
3.26 |
3.27 |
108.8M |
| 2022-04-22 |
3.62 |
3.66 |
3.43 |
3.47 |
121.2M |
| 2022-04-21 |
3.90 |
3.92 |
3.54 |
3.63 |
178.0M |
| 2022-04-20 |
4.03 |
4.16 |
3.82 |
3.93 |
192.2M |
| 2022-04-19 |
4.23 |
4.38 |
4.13 |
4.13 |
178.9M |
| 2022-04-18 |
4.59 |
4.83 |
4.59 |
4.59 |
138.6M |
| 2022-04-15 |
5.70 |
5.90 |
5.10 |
5.10 |
211.4M |
| 2022-04-14 |
5.00 |
5.70 |
5.00 |
5.67 |
293.2M |
| 2022-04-13 |
5.95 |
6.05 |
5.55 |
5.55 |
119.2M |
| 2022-04-12 |
5.38 |
6.17 |
5.38 |
6.17 |
381.3M |
| 2022-04-11 |
6.40 |
6.45 |
5.48 |
5.61 |
366.0M |
| 2022-04-08 |
5.92 |
6.09 |
5.80 |
6.09 |
231.8M |
| 2022-04-07 |
5.10 |
5.54 |
4.80 |
5.54 |
378.5M |
| 2022-04-06 |
5.04 |
5.04 |
4.80 |
5.04 |
64.0M |
| 2022-04-01 |
4.20 |
4.58 |
4.20 |
4.58 |
155.4M |
| 2022-03-31 |
3.88 |
4.16 |
3.83 |
4.16 |
177.1M |
| 2022-03-30 |
3.43 |
3.78 |
3.42 |
3.78 |
62.5M |
| 2022-03-29 |
3.55 |
3.57 |
3.44 |
3.44 |
23.8M |
| 2022-03-28 |
3.59 |
3.65 |
3.54 |
3.55 |
34.3M |
| 2022-03-25 |
3.45 |
3.92 |
3.39 |
3.70 |
69.1M |
| 2022-03-24 |
3.91 |
3.91 |
3.53 |
3.56 |
75.7M |
| 2022-03-23 |
3.50 |
3.57 |
3.42 |
3.55 |
23.5M |
| 2022-03-22 |
3.49 |
3.59 |
3.45 |
3.50 |
25.3M |
| 2022-03-21 |
3.40 |
3.54 |
3.36 |
3.51 |
30.7M |
| 2022-03-18 |
3.22 |
3.40 |
3.21 |
3.39 |
17.6M |
| 2022-03-17 |
3.24 |
3.29 |
3.22 |
3.24 |
9.2M |
| 2022-03-16 |
3.18 |
3.23 |
3.07 |
3.21 |
10.6M |
| 2022-03-15 |
3.30 |
3.30 |
3.14 |
3.14 |
12.3M |
| 2022-03-14 |
3.37 |
3.41 |
3.31 |
3.32 |
7.0M |
| 2022-03-11 |
3.33 |
3.38 |
3.21 |
3.38 |
9.6M |
| 2022-03-10 |
3.40 |
3.43 |
3.34 |
3.36 |
7.9M |
| 2022-03-09 |
3.36 |
3.39 |
3.19 |
3.32 |
10.8M |
| 2022-03-08 |
3.43 |
3.44 |
3.34 |
3.36 |
9.5M |
| 2022-03-07 |
3.49 |
3.54 |
3.40 |
3.42 |
11.3M |
| 2022-03-04 |
3.56 |
3.56 |
3.48 |
3.51 |
8.5M |
| 2022-03-03 |
3.54 |
3.66 |
3.52 |
3.56 |
12.8M |
| 2022-03-02 |
3.48 |
3.53 |
3.46 |
3.52 |
7.0M |
| 2022-03-01 |
3.47 |
3.51 |
3.45 |
3.49 |
6.8M |
| 2022-02-28 |
3.47 |
3.48 |
3.40 |
3.45 |
8.5M |
| 2022-02-25 |
3.49 |
3.59 |
3.45 |
3.48 |
10.5M |
| 2022-02-24 |
3.59 |
3.62 |
3.42 |
3.46 |
15.5M |
| 2022-02-23 |
3.61 |
3.65 |
3.57 |
3.61 |
10.1M |
| 2022-02-22 |
3.67 |
3.69 |
3.58 |
3.61 |
11.3M |
| 2022-02-21 |
3.66 |
3.68 |
3.58 |
3.68 |
14.8M |
| 2022-02-18 |
3.48 |
3.70 |
3.46 |
3.64 |
20.9M |
| 2022-02-17 |
3.56 |
3.58 |
3.47 |
3.50 |
12.7M |
| 2022-02-16 |
3.44 |
3.58 |
3.43 |
3.55 |
17.0M |
| 2022-02-15 |
3.45 |
3.54 |
3.41 |
3.43 |
13.4M |
| 2022-02-14 |
3.37 |
3.47 |
3.37 |
3.43 |
11.3M |
| 2022-02-11 |
3.43 |
3.46 |
3.34 |
3.35 |
10.3M |
| 2022-02-10 |
3.43 |
3.48 |
3.40 |
3.43 |
9.7M |
| 2022-02-09 |
3.41 |
3.51 |
3.38 |
3.43 |
17.0M |
| 2022-02-08 |
3.27 |
3.52 |
3.25 |
3.39 |
26.1M |
| 2022-02-07 |
3.33 |
3.38 |
3.16 |
3.22 |
34.6M |
| 2022-01-28 |
3.47 |
3.54 |
3.46 |
3.50 |
6.8M |
| 2022-01-27 |
3.56 |
3.56 |
3.46 |
3.46 |
8.7M |
| 2022-01-26 |
3.58 |
3.58 |
3.50 |
3.55 |
7.6M |
| 2022-01-25 |
3.75 |
3.75 |
3.54 |
3.54 |
15.1M |
| 2022-01-24 |
3.78 |
3.80 |
3.71 |
3.72 |
11.6M |
| 2022-01-21 |
3.87 |
3.88 |
3.77 |
3.80 |
8.8M |
| 2022-01-20 |
3.91 |
3.94 |
3.84 |
3.86 |
11.7M |
| 2022-01-19 |
3.85 |
3.97 |
3.83 |
3.91 |
19.7M |
| 2022-01-18 |
3.90 |
3.90 |
3.82 |
3.85 |
13.9M |
| 2022-01-17 |
3.75 |
3.90 |
3.73 |
3.88 |
22.2M |
| 2022-01-14 |
3.82 |
3.84 |
3.73 |
3.74 |
13.4M |
| 2022-01-13 |
3.83 |
3.88 |
3.82 |
3.82 |
11.6M |
| 2022-01-12 |
3.85 |
3.86 |
3.78 |
3.82 |
11.1M |
| 2022-01-11 |
3.85 |
3.95 |
3.82 |
3.85 |
16.7M |
| 2022-01-10 |
3.80 |
3.91 |
3.76 |
3.84 |
15.5M |
| 2022-01-07 |
3.87 |
3.92 |
3.80 |
3.82 |
14.0M |
| 2022-01-06 |
3.84 |
3.91 |
3.81 |
3.87 |
13.6M |
| 2022-01-05 |
3.86 |
3.88 |
3.80 |
3.84 |
14.5M |
| 2022-01-04 |
3.78 |
3.87 |
3.76 |
3.84 |
18.1M |