| 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 |
110.00 |
130.00 |
110.00 |
118.00 |
76.4M |
| 2022-12-29 |
110.00 |
126.00 |
104.00 |
118.00 |
81.1M |
| 2022-12-28 |
100.00 |
122.00 |
100.00 |
109.00 |
78.2M |
| 2022-12-27 |
104.00 |
111.00 |
102.00 |
102.00 |
18.6M |
| 2022-12-26 |
101.00 |
128.00 |
93.00 |
109.00 |
126.7M |
| 2022-12-23 |
97.00 |
99.00 |
95.00 |
96.00 |
2.4M |
| 2022-12-22 |
95.00 |
97.00 |
95.00 |
97.00 |
0.5M |
| 2022-12-21 |
91.00 |
97.00 |
91.00 |
96.00 |
0.7M |
| 2022-12-20 |
99.00 |
100.00 |
95.00 |
97.00 |
5.2M |
| 2022-12-19 |
90.00 |
98.00 |
90.00 |
98.00 |
2.0M |
| 2022-12-16 |
90.00 |
97.00 |
90.00 |
96.00 |
0.6M |
| 2022-12-15 |
96.00 |
97.00 |
93.00 |
96.00 |
1.1M |
| 2022-12-14 |
94.00 |
96.00 |
93.00 |
96.00 |
1.2M |
| 2022-12-13 |
93.00 |
95.00 |
92.00 |
93.00 |
1.4M |
| 2022-12-12 |
87.00 |
94.00 |
87.00 |
93.00 |
1.3M |
| 2022-12-09 |
92.00 |
102.00 |
90.00 |
93.00 |
13.3M |
| 2022-12-08 |
92.00 |
98.00 |
92.00 |
93.00 |
3.6M |
| 2022-12-07 |
105.00 |
110.00 |
98.00 |
98.00 |
20.1M |
| 2022-12-06 |
108.00 |
108.00 |
104.00 |
105.00 |
2.4M |
| 2022-12-05 |
108.00 |
108.00 |
103.00 |
105.00 |
2.4M |
| 2022-12-02 |
110.00 |
110.00 |
106.00 |
106.00 |
1.0M |
| 2022-12-01 |
107.00 |
109.00 |
106.00 |
108.00 |
1.3M |
| 2022-11-30 |
108.00 |
110.00 |
106.00 |
107.00 |
2.3M |
| 2022-11-29 |
106.00 |
111.00 |
105.00 |
107.00 |
4.1M |
| 2022-11-28 |
110.00 |
111.00 |
105.00 |
106.00 |
5.9M |
| 2022-11-25 |
107.00 |
115.00 |
107.00 |
108.00 |
7.8M |
| 2022-11-24 |
118.00 |
129.00 |
113.00 |
113.00 |
56.0M |
| 2022-11-23 |
113.00 |
113.00 |
111.00 |
111.00 |
5.4M |
| 2022-11-22 |
112.00 |
113.00 |
110.00 |
111.00 |
4.3M |
| 2022-11-21 |
111.00 |
114.00 |
109.00 |
111.00 |
1.7M |
| 2022-11-18 |
116.00 |
116.00 |
110.00 |
110.00 |
1.4M |
| 2022-11-17 |
115.00 |
115.00 |
111.00 |
112.00 |
1.4M |
| 2022-11-16 |
115.00 |
115.00 |
111.00 |
112.00 |
1.3M |
| 2022-11-15 |
112.00 |
115.00 |
111.00 |
112.00 |
1.2M |
| 2022-11-14 |
115.00 |
115.00 |
107.00 |
112.00 |
5.5M |
| 2022-11-11 |
118.00 |
118.00 |
111.00 |
112.00 |
3.6M |
| 2022-11-10 |
118.00 |
118.00 |
111.00 |
113.00 |
2.3M |
| 2022-11-09 |
119.00 |
119.00 |
112.00 |
113.00 |
1.7M |
| 2022-11-08 |
118.00 |
118.00 |
111.00 |
113.00 |
1.9M |
| 2022-11-07 |
118.00 |
118.00 |
112.00 |
113.00 |
2.5M |
| 2022-11-04 |
119.00 |
119.00 |
113.00 |
114.00 |
2.8M |
| 2022-11-03 |
125.00 |
125.00 |
112.00 |
115.00 |
3.2M |
| 2022-11-02 |
119.00 |
119.00 |
113.00 |
114.00 |
12.1M |
| 2022-11-01 |
120.00 |
135.00 |
115.00 |
119.00 |
64.7M |
| 2022-10-31 |
117.00 |
122.00 |
113.00 |
115.00 |
4.6M |
| 2022-10-28 |
123.00 |
123.00 |
115.00 |
116.00 |
1.2M |
| 2022-10-27 |
121.00 |
121.00 |
114.00 |
118.00 |
3.3M |
| 2022-10-26 |
130.00 |
130.00 |
116.00 |
118.00 |
19.2M |
| 2022-10-25 |
110.00 |
113.00 |
108.00 |
113.00 |
3.0M |
| 2022-10-24 |
110.00 |
113.00 |
109.00 |
110.00 |
0.5M |
| 2022-10-21 |
115.00 |
115.00 |
109.00 |
111.00 |
0.9M |
| 2022-10-20 |
115.00 |
115.00 |
108.00 |
111.00 |
0.9M |
| 2022-10-19 |
115.00 |
115.00 |
107.00 |
111.00 |
2.4M |
| 2022-10-18 |
120.00 |
120.00 |
112.00 |
114.00 |
1.0M |
| 2022-10-17 |
126.00 |
126.00 |
113.00 |
114.00 |
2.6M |
| 2022-10-14 |
127.00 |
127.00 |
118.00 |
120.00 |
0.6M |
| 2022-10-13 |
120.00 |
123.00 |
118.00 |
122.00 |
0.7M |
| 2022-10-12 |
126.00 |
126.00 |
119.00 |
120.00 |
1.8M |
| 2022-10-11 |
126.00 |
126.00 |
121.00 |
123.00 |
1.2M |
| 2022-10-10 |
125.00 |
125.00 |
122.00 |
123.00 |
1.3M |
| 2022-10-07 |
125.00 |
126.00 |
121.00 |
123.00 |
2.2M |
| 2022-10-06 |
123.00 |
127.00 |
122.00 |
123.00 |
3.4M |
| 2022-10-05 |
123.00 |
124.00 |
120.00 |
122.00 |
2.2M |
| 2022-10-04 |
125.00 |
125.00 |
119.00 |
120.00 |
2.3M |
| 2022-10-03 |
128.00 |
128.00 |
116.00 |
119.00 |
6.8M |
| 2022-09-30 |
130.00 |
130.00 |
121.00 |
124.00 |
6.7M |
| 2022-09-29 |
133.00 |
133.00 |
129.00 |
130.00 |
7.7M |
| 2022-09-28 |
136.00 |
138.00 |
133.00 |
133.00 |
4.7M |
| 2022-09-27 |
132.00 |
147.00 |
132.00 |
136.00 |
39.4M |
| 2022-09-26 |
132.00 |
135.00 |
132.00 |
132.00 |
3.0M |
| 2022-09-23 |
135.00 |
137.00 |
134.00 |
134.00 |
1.5M |
| 2022-09-22 |
134.00 |
138.00 |
134.00 |
135.00 |
2.1M |
| 2022-09-21 |
134.00 |
137.00 |
134.00 |
135.00 |
2.4M |
| 2022-09-20 |
137.00 |
139.00 |
134.00 |
136.00 |
2.6M |
| 2022-09-19 |
138.00 |
141.00 |
136.00 |
137.00 |
3.0M |
| 2022-09-16 |
141.00 |
141.00 |
138.00 |
138.00 |
5.3M |
| 2022-09-15 |
145.00 |
145.00 |
141.00 |
141.00 |
7.9M |
| 2022-09-14 |
138.00 |
144.00 |
136.00 |
143.00 |
19.4M |
| 2022-09-13 |
136.00 |
142.00 |
135.00 |
136.00 |
12.5M |
| 2022-09-12 |
132.00 |
138.00 |
132.00 |
135.00 |
2.9M |
| 2022-09-09 |
136.00 |
137.00 |
134.00 |
134.00 |
3.2M |
| 2022-09-08 |
132.00 |
138.00 |
132.00 |
136.00 |
1.7M |
| 2022-09-07 |
131.00 |
139.00 |
131.00 |
137.00 |
2.4M |
| 2022-09-06 |
128.00 |
141.00 |
128.00 |
137.00 |
7.2M |
| 2022-09-05 |
135.00 |
139.00 |
135.00 |
136.00 |
3.6M |
| 2022-09-02 |
135.00 |
141.00 |
135.00 |
136.00 |
2.8M |
| 2022-09-01 |
141.00 |
143.00 |
139.00 |
139.00 |
6.1M |
| 2022-08-31 |
128.00 |
141.00 |
128.00 |
141.00 |
6.3M |
| 2022-08-30 |
135.00 |
141.00 |
131.00 |
135.00 |
7.1M |
| 2022-08-29 |
130.00 |
141.00 |
130.00 |
135.00 |
3.7M |
| 2022-08-26 |
138.00 |
142.00 |
138.00 |
138.00 |
5.6M |
| 2022-08-25 |
148.00 |
148.00 |
138.00 |
138.00 |
9.2M |
| 2022-08-24 |
141.00 |
146.00 |
141.00 |
142.00 |
10.0M |
| 2022-08-23 |
140.00 |
146.00 |
139.00 |
141.00 |
15.3M |
| 2022-08-22 |
135.00 |
146.00 |
135.00 |
139.00 |
9.4M |
| 2022-08-19 |
138.00 |
151.00 |
137.00 |
144.00 |
39.0M |
| 2022-08-18 |
135.00 |
141.00 |
135.00 |
138.00 |
2.9M |
| 2022-08-16 |
139.00 |
142.00 |
139.00 |
139.00 |
4.4M |
| 2022-08-15 |
142.00 |
143.00 |
138.00 |
139.00 |
4.0M |
| 2022-08-12 |
143.00 |
144.00 |
140.00 |
142.00 |
4.6M |
| 2022-08-11 |
141.00 |
145.00 |
138.00 |
142.00 |
7.6M |
| 2022-08-10 |
154.00 |
156.00 |
141.00 |
141.00 |
36.2M |
| 2022-08-09 |
143.00 |
154.00 |
143.00 |
151.00 |
22.2M |
| 2022-08-08 |
135.00 |
146.00 |
135.00 |
143.00 |
8.3M |
| 2022-08-05 |
153.00 |
164.00 |
144.00 |
144.00 |
35.4M |
| 2022-08-04 |
140.00 |
155.00 |
135.00 |
154.00 |
51.3M |
| 2022-08-03 |
153.00 |
153.00 |
140.00 |
140.00 |
11.4M |
| 2022-08-02 |
151.00 |
153.00 |
145.00 |
146.00 |
5.8M |
| 2022-08-01 |
150.00 |
161.00 |
147.00 |
151.00 |
15.0M |
| 2022-07-29 |
167.00 |
169.00 |
156.00 |
157.00 |
13.6M |
| 2022-07-28 |
179.00 |
184.00 |
166.00 |
167.00 |
16.7M |
| 2022-07-27 |
190.00 |
194.00 |
177.00 |
178.00 |
40.8M |
| 2022-07-26 |
186.00 |
194.00 |
182.00 |
190.00 |
25.8M |
| 2022-07-25 |
185.00 |
208.00 |
173.00 |
185.00 |
179.3M |
| 2022-07-22 |
197.00 |
197.00 |
185.00 |
185.00 |
30.5M |
| 2022-07-21 |
212.00 |
222.00 |
198.00 |
198.00 |
91.3M |
| 2022-07-20 |
200.00 |
224.00 |
188.00 |
212.00 |
317.3M |
| 2022-07-19 |
137.00 |
190.00 |
137.00 |
190.00 |
328.0M |
| 2022-07-18 |
133.00 |
149.00 |
133.00 |
141.00 |
88.8M |
| 2022-07-15 |
142.00 |
150.00 |
142.00 |
142.00 |
33.0M |
| 2022-07-14 |
152.00 |
171.00 |
152.00 |
152.00 |
86.8M |
| 2022-07-13 |
163.00 |
163.00 |
163.00 |
163.00 |
1.1M |
| 2022-07-12 |
175.00 |
175.00 |
175.00 |
175.00 |
0.9M |
| 2022-07-11 |
188.00 |
188.00 |
188.00 |
188.00 |
0.7M |
| 2022-07-08 |
214.00 |
218.00 |
202.00 |
202.00 |
12.9M |
| 2022-07-07 |
206.00 |
270.00 |
204.00 |
216.00 |
419.1M |