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
2023-12-29 600.00 635.00 600.00 635.00 0.0M
2023-12-28 604.90 623.90 604.90 615.00 0.0M
2023-12-27 557.00 595.55 550.00 595.55 0.0M
2023-12-26 560.77 586.00 540.01 550.00 0.0M
2023-12-22 600.00 600.00 572.00 573.00 0.0M
2023-12-21 553.01 572.00 553.01 572.00 0.0M
2023-12-20 550.00 563.50 544.01 563.50 0.0M
2023-12-19 561.00 561.00 550.00 552.00 0.0M
2023-12-18 600.00 623.75 580.00 580.51 0.0M
2023-12-15 620.00 620.00 596.00 600.00 0.0M
2023-12-14 640.00 660.05 621.00 621.00 0.0M
2023-12-13 655.00 670.01 624.00 650.00 0.0M
2023-12-12 675.40 675.40 626.02 646.00 0.0M
2023-12-11 679.99 683.00 669.25 671.01 0.0M
2023-12-08 609.00 650.43 608.49 650.43 0.0M
2023-12-07 569.00 605.23 565.00 605.23 0.1M
2023-12-06 553.00 565.00 552.00 563.00 0.0M
2023-12-05 528.03 554.50 528.00 550.00 0.0M
2023-12-04 531.53 548.00 531.53 537.50 0.0M
2023-12-01 530.00 537.00 530.00 537.00 0.0M
2023-11-30 524.00 528.99 520.00 527.00 0.0M
2023-11-29 536.00 545.00 522.51 528.00 0.0M
2023-11-28 523.95 537.45 520.10 535.00 0.0M
2023-11-27 519.01 530.00 519.01 530.00 0.0M
2023-11-24 545.00 545.00 516.01 522.80 0.0M
2023-11-23 512.01 525.00 511.00 525.00 0.0M
2023-11-22 502.50 525.00 499.00 520.00 0.1M
2023-11-21 475.00 500.00 475.00 500.00 0.0M
2023-11-20 470.00 475.00 470.00 475.00 0.0M
2023-11-17 480.00 482.00 471.00 476.00 0.0M
2023-11-16 470.00 485.00 470.00 482.00 0.0M
2023-11-15 469.99 472.00 461.00 468.00 0.0M
2023-11-14 479.85 479.85 451.50 466.99 0.3M
2023-11-13 470.01 479.99 463.01 468.00 0.0M
2023-11-10 460.00 475.00 457.20 470.00 0.0M
2023-11-08 449.00 465.00 449.00 457.00 0.0M
2023-11-07 446.01 455.00 445.00 445.00 0.0M
2023-11-06 471.50 474.00 450.00 452.00 0.0M
2023-11-03 470.00 470.00 450.75 450.75 0.0M
2023-11-02 460.00 475.75 460.00 471.89 0.1M
2023-11-01 424.00 452.18 424.00 452.18 0.3M
2023-10-31 400.15 426.00 400.00 423.99 0.0M
2023-10-30 393.50 407.00 390.00 406.00 0.1M
2023-10-27 434.99 434.99 383.00 400.01 0.1M
2023-10-26 383.00 412.00 380.00 412.00 0.5M
2023-10-25 375.01 390.09 375.00 380.00 0.0M
2023-10-24 336.62 370.99 336.62 370.99 0.1M
2023-10-23 350.00 350.00 340.00 345.00 0.0M
2023-10-20 350.00 354.45 346.00 350.00 0.0M
2023-10-19 355.00 355.00 347.00 348.00 0.0M
2023-10-18 355.00 355.00 355.00 355.00 0.0M
2023-10-17 350.05 360.00 350.00 350.00 0.0M
2023-10-16 330.06 354.49 328.00 350.00 0.0M
2023-10-13 332.00 341.00 332.00 340.00 0.0M
2023-10-12 335.05 337.90 335.00 337.90 0.0M
2023-10-11 339.45 340.00 339.45 340.00 0.0M
2023-10-10 337.00 337.00 335.51 335.51 0.0M
2023-10-09 343.90 346.00 336.00 336.50 0.0M
2023-10-06 336.00 339.00 336.00 336.00 0.0M
2023-10-05 327.00 333.00 327.00 333.00 0.0M
2023-10-04 325.00 332.00 320.00 327.00 0.0M
2023-10-03 327.95 328.00 327.95 328.00 0.0M
2023-10-02 327.00 327.02 325.00 325.01 0.0M
2023-09-28 330.00 331.00 326.02 329.00 0.0M
2023-09-27 333.00 333.00 330.11 330.11 0.0M
2023-09-26 333.12 337.00 331.75 331.75 0.0M
2023-09-25 339.00 340.00 331.00 337.00 0.0M
2023-09-22 335.95 337.50 335.00 337.50 0.0M
2023-09-21 332.00 335.00 325.00 334.00 0.0M
2023-09-20 330.00 333.95 330.00 335.00 0.0M
2023-09-19 330.00 332.00 330.00 330.00 0.0M
2023-09-18 324.30 331.60 324.30 330.00 0.0M
2023-09-15 325.00 325.12 325.00 325.12 0.0M
2023-09-14 324.00 327.00 320.05 327.00 0.0M
2023-09-13 320.70 325.00 320.65 325.00 0.0M
2023-09-12 325.90 325.90 325.00 325.00 0.0M
2023-09-11 320.01 325.00 320.00 325.00 0.0M
2023-09-08 322.00 322.00 321.99 322.00 0.0M
2023-09-07 321.02 322.00 321.00 322.00 0.0M
2023-09-05 322.00 322.00 320.00 320.00 0.0M
2023-09-04 317.52 322.00 317.50 322.00 0.0M
2023-09-01 320.00 320.00 320.00 320.00 0.0M
2023-08-31 318.06 323.90 318.00 323.90 0.0M
2023-08-30 326.00 326.00 320.01 326.00 0.0M
2023-08-29 317.00 320.99 317.00 320.00 0.0M
2023-08-28 319.99 326.00 318.11 326.00 0.0M
2023-08-25 310.01 322.80 310.01 320.00 0.0M
2023-08-24 319.00 320.50 316.01 320.50 0.0M
2023-08-23 313.00 320.00 313.00 316.00 0.0M
2023-08-22 326.00 332.00 317.00 320.98 0.0M
2023-08-21 324.00 324.00 322.20 324.00 0.0M
2023-08-18 324.00 329.00 324.00 326.00 0.0M
2023-08-17 326.00 326.00 323.80 324.00 0.0M
2023-08-16 329.00 329.90 324.00 326.00 0.0M
2023-08-15 317.00 339.93 317.00 324.10 0.1M
2023-08-11 319.99 319.99 315.00 317.20 0.0M
2023-08-10 313.75 315.00 310.01 315.00 0.0M
2023-08-09 317.00 317.00 312.10 317.00 0.0M
2023-08-08 317.99 318.01 310.00 310.01 0.0M
2023-08-07 309.23 332.00 309.23 315.50 0.0M
2023-08-04 300.11 317.50 300.02 311.00 0.0M
2023-08-03 299.90 305.00 295.00 300.00 0.0M
2023-08-02 292.01 300.00 292.00 299.00 0.0M
2023-08-01 293.51 297.50 293.51 297.50 0.0M
2023-07-31 291.99 306.99 291.99 292.56 0.0M
2023-07-27 294.99 294.99 288.00 290.00 0.0M
2023-07-26 292.98 292.99 290.15 292.48 0.0M
2023-07-25 291.00 298.99 290.00 290.02 0.0M
2023-07-24 297.00 297.50 292.00 295.00 0.0M
2023-07-21 290.02 293.90 285.00 291.00 0.0M
2023-07-20 290.00 293.95 289.00 291.00 0.0M
2023-07-19 291.05 295.95 290.00 291.00 0.0M
2023-07-18 296.00 296.00 290.00 290.00 0.0M
2023-07-17 293.10 296.00 293.00 293.05 0.0M
2023-07-14 307.00 307.00 291.00 292.00 0.0M
2023-07-13 320.01 322.00 300.10 300.10 0.0M
2023-07-12 291.00 311.40 287.00 311.40 0.1M
2023-07-11 284.99 290.00 284.99 290.99 0.1M
2023-07-10 275.00 288.10 271.00 283.00 0.1M
2023-07-07 265.00 270.00 264.00 269.00 0.0M
2023-07-06 272.00 273.00 265.00 272.00 0.0M
2023-07-05 275.00 275.00 267.01 268.00 0.0M
2023-07-04 275.00 275.90 273.00 273.00 0.0M
2023-07-03 250.05 280.00 250.05 280.00 0.0M
2023-06-27 262.48 262.48 262.48 262.48 0.0M
2023-06-26 247.90 258.99 247.90 258.99 0.0M
2023-06-23 240.11 244.90 240.00 244.90 0.0M
2023-06-22 248.99 248.99 242.50 242.50 0.0M
2023-06-21 245.15 247.00 242.01 243.00 0.1M
2023-06-20 240.50 250.00 240.00 250.00 0.0M
2023-06-19 248.00 251.00 248.00 250.00 0.0M
2023-06-16 233.35 245.00 233.35 240.01 0.0M
2023-06-15 245.00 251.00 241.00 250.00 0.0M
2023-06-14 250.00 252.00 244.00 249.50 0.0M
2023-06-13 250.00 252.90 249.00 252.69 0.0M
2023-06-12 259.00 260.97 249.49 250.01 0.0M
2023-06-09 259.99 266.00 255.02 263.00 0.0M
2023-06-08 262.00 262.00 257.51 257.55 0.0M
2023-06-07 250.01 265.00 250.00 261.00 0.0M
2023-06-06 251.55 255.75 250.00 255.75 0.0M
2023-06-05 250.00 253.49 250.00 253.40 0.0M
2023-06-02 252.95 253.89 243.00 246.10 0.0M
2023-06-01 245.00 248.50 243.00 248.50 0.0M
2023-05-31 256.85 256.90 245.12 245.60 0.0M
2023-05-30 265.00 265.00 246.10 257.00 0.0M
2023-05-29 248.00 263.65 248.00 260.00 0.0M
2023-05-26 245.00 264.80 244.00 245.00 0.0M
2023-05-25 253.00 253.00 245.00 246.50 0.0M
2023-05-24 253.00 259.65 252.26 259.65 0.0M
2023-05-23 252.05 259.90 240.74 259.50 0.0M
2023-05-22 262.02 264.00 257.21 264.00 0.0M
2023-05-19 262.00 270.00 262.00 267.00 0.0M
2023-05-18 269.50 287.65 269.50 275.60 0.0M
2023-05-17 254.35 267.89 249.00 267.85 0.0M
2023-05-16 247.00 249.90 245.00 249.84 0.0M
2023-05-15 230.05 240.00 230.00 240.00 0.0M
2023-05-11 235.00 239.50 230.10 232.80 0.0M
2023-05-10 230.05 237.50 230.00 237.00 0.0M
2023-05-09 240.00 247.00 236.00 237.05 0.0M
2023-05-08 259.35 263.99 245.00 245.00 0.0M
2023-05-05 250.00 250.00 250.00 250.00 0.0M
2023-05-04 254.00 257.00 248.00 250.00 0.0M
2023-05-03 230.00 251.00 230.00 246.00 0.0M
2023-05-02 235.00 240.00 225.00 234.00 0.0M
2023-04-28 224.00 236.81 220.00 232.00 0.0M
2023-04-27 197.00 220.29 197.00 220.29 0.0M
2023-04-26 201.00 205.00 195.10 204.80 0.0M
2023-04-20 205.00 205.00 205.00 205.00 0.0M
2023-04-19 199.80 205.00 199.80 205.00 0.0M
2023-04-18 198.97 199.00 198.97 199.00 0.0M
2023-04-17 200.00 200.00 193.00 197.45 0.0M
2023-04-13 201.27 201.27 199.05 200.00 0.0M
2023-04-12 201.90 208.00 200.50 207.99 0.0M
2023-04-11 202.49 202.88 202.49 202.49 0.0M
2023-04-10 202.99 203.50 201.00 202.88 0.0M
2023-04-07 206.00 206.00 203.00 203.50 0.0M
2023-04-06 204.00 207.00 203.00 205.00 0.0M
2023-04-05 205.25 206.47 203.27 204.00 0.0M
2023-04-04 208.00 208.99 203.00 205.49 0.0M
2023-04-03 207.00 214.49 202.00 212.00 0.0M
2023-03-31 215.00 215.00 211.25 213.52 0.0M
2023-03-30 226.00 229.99 223.10 223.99 0.0M
2023-03-29 220.15 225.00 219.16 223.00 0.0M
2023-03-28 224.95 226.00 223.00 223.00 0.0M
2023-03-27 220.00 225.00 220.00 225.00 0.0M
2023-03-24 219.89 219.99 219.89 219.99 0.0M
2023-03-22 223.00 223.00 218.00 218.00 0.0M
2023-03-21 229.01 234.99 217.41 217.41 0.0M
2023-03-20 209.00 225.44 209.00 225.44 0.0M
2023-03-17 210.10 210.10 204.00 209.99 0.0M
2023-03-16 216.01 216.01 205.01 210.11 0.0M
2023-03-15 219.00 219.00 215.00 215.15 0.0M
2023-03-14 220.00 220.00 217.00 217.00 0.0M
2023-03-13 221.24 221.24 218.05 218.05 0.0M
2023-03-10 224.95 225.95 219.00 222.00 0.0M
2023-03-09 222.75 226.00 222.75 226.00 0.0M
2023-03-08 225.90 229.29 223.50 229.29 0.0M
2023-03-07 222.50 222.50 215.99 215.99 0.0M
2023-03-06 218.00 218.00 214.00 214.00 0.0M
2023-03-03 219.90 220.00 214.99 220.00 0.0M
2023-03-02 226.95 226.95 210.10 216.00 0.0M
2023-03-01 227.00 228.00 222.25 222.05 0.0M
2023-02-28 230.04 230.04 227.00 227.00 0.0M
2023-02-27 240.00 241.00 229.00 232.10 0.0M
2023-02-24 248.00 248.00 240.00 244.00 0.0M
2023-02-23 240.01 240.01 240.01 240.01 0.0M
2023-02-22 245.10 245.11 245.00 245.00 0.0M
2023-02-21 250.00 250.00 250.00 250.00 0.0M
2023-02-20 250.00 250.00 250.00 250.00 0.0M
2023-02-16 256.00 256.00 251.51 251.51 0.0M
2023-02-15 250.00 254.00 250.00 254.00 0.0M
2023-02-14 250.05 254.50 250.00 250.52 0.0M
2023-02-13 256.00 256.00 256.00 256.00 0.0M
2023-02-10 259.50 259.50 254.00 256.10 0.0M
2023-02-09 259.84 260.00 256.00 256.00 0.0M
2023-02-08 255.00 258.00 253.00 255.00 0.0M
2023-02-07 260.00 260.00 253.00 257.25 0.0M
2023-02-06 260.00 260.00 248.00 255.00 0.0M
2023-02-03 255.00 255.30 253.00 255.20 0.0M
2023-02-02 254.01 257.00 254.00 255.00 0.0M
2023-02-01 256.01 258.00 255.00 255.00 0.0M
2023-01-31 255.00 259.50 255.00 259.50 0.0M
2023-01-30 261.50 262.00 250.01 258.00 0.0M
2023-01-27 272.00 272.00 270.00 275.00 0.0M
2023-01-26 278.87 278.87 274.51 274.60 0.0M
2023-01-25 274.00 274.00 270.00 270.00 0.0M
2023-01-24 274.95 274.95 274.00 274.00 0.0M
2023-01-20 275.00 275.00 271.00 274.99 0.0M
2023-01-19 280.00 280.50 280.00 280.50 0.0M
2023-01-18 280.00 280.00 279.90 279.90 0.0M
2023-01-17 283.44 283.44 280.00 280.00 0.0M
2023-01-16 291.00 298.00 280.00 295.00 0.0M
2023-01-13 302.00 302.10 295.00 298.00 0.0M
2023-01-12 313.00 318.95 301.00 305.00 0.0M
2023-01-11 328.00 329.95 318.00 318.00 0.0M
2023-01-10 330.00 330.05 321.00 321.00 0.0M
2023-01-09 330.00 330.00 330.00 330.00 0.0M
2023-01-06 333.00 338.00 333.00 338.00 0.0M
2023-01-05 338.50 340.00 335.55 335.55 0.0M
2023-01-04 330.00 338.00 330.00 331.03 0.0M
2023-01-03 346.00 347.00 328.10 333.75 0.0M
2023-01-02 335.51 338.89 335.51 338.89 0.0M