| 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 |
18.07 |
18.21 |
17.62 |
17.79 |
3.2M |
| 2022-12-29 |
18.47 |
18.92 |
17.95 |
17.96 |
3.4M |
| 2022-12-28 |
19.14 |
19.14 |
18.43 |
18.50 |
3.7M |
| 2022-12-27 |
19.54 |
20.86 |
18.99 |
19.43 |
6.0M |
| 2022-12-26 |
19.71 |
19.89 |
19.41 |
19.54 |
2.4M |
| 2022-12-23 |
19.55 |
20.25 |
19.31 |
19.51 |
2.7M |
| 2022-12-22 |
20.00 |
20.00 |
19.23 |
19.42 |
3.9M |
| 2022-12-21 |
19.80 |
20.19 |
19.69 |
20.05 |
2.3M |
| 2022-12-20 |
20.18 |
20.40 |
19.66 |
20.03 |
2.1M |
| 2022-12-19 |
20.49 |
20.52 |
19.84 |
20.00 |
2.4M |
| 2022-12-16 |
21.09 |
21.09 |
20.40 |
20.51 |
2.5M |
| 2022-12-15 |
21.04 |
21.39 |
20.86 |
21.09 |
2.2M |
| 2022-12-14 |
21.66 |
21.76 |
20.90 |
21.02 |
3.6M |
| 2022-12-13 |
22.47 |
22.64 |
21.57 |
21.76 |
3.1M |
| 2022-12-12 |
22.26 |
22.71 |
20.94 |
22.12 |
6.5M |
| 2022-12-09 |
22.36 |
23.10 |
21.81 |
21.86 |
5.8M |
| 2022-12-08 |
22.70 |
23.18 |
22.35 |
22.59 |
6.2M |
| 2022-12-07 |
23.86 |
24.34 |
21.92 |
22.34 |
9.3M |
| 2022-12-06 |
22.95 |
24.81 |
22.65 |
23.78 |
8.1M |
| 2022-12-05 |
22.41 |
23.56 |
21.34 |
22.95 |
11.4M |
| 2022-12-02 |
19.21 |
21.42 |
19.01 |
21.42 |
4.3M |
| 2022-12-01 |
18.91 |
20.13 |
18.91 |
19.47 |
4.6M |
| 2022-11-30 |
19.02 |
19.44 |
18.66 |
18.87 |
5.6M |
| 2022-11-29 |
19.69 |
19.91 |
19.21 |
19.49 |
2.8M |
| 2022-11-28 |
18.88 |
19.76 |
18.49 |
19.59 |
3.5M |
| 2022-11-25 |
19.66 |
19.91 |
19.26 |
19.33 |
3.7M |
| 2022-11-24 |
19.82 |
20.18 |
19.20 |
19.28 |
4.5M |
| 2022-11-23 |
19.80 |
20.41 |
19.50 |
19.66 |
3.6M |
| 2022-11-22 |
19.78 |
20.80 |
19.53 |
20.15 |
4.5M |
| 2022-11-21 |
19.64 |
20.11 |
19.29 |
19.79 |
3.6M |
| 2022-11-18 |
20.86 |
21.26 |
19.60 |
19.61 |
4.4M |
| 2022-11-17 |
20.47 |
20.91 |
19.93 |
20.26 |
3.6M |
| 2022-11-16 |
20.33 |
20.90 |
19.95 |
20.61 |
5.1M |
| 2022-11-15 |
19.36 |
21.07 |
19.23 |
20.47 |
7.1M |
| 2022-11-14 |
19.15 |
20.08 |
19.15 |
19.56 |
7.2M |
| 2022-11-11 |
19.43 |
20.35 |
19.14 |
19.28 |
7.2M |
| 2022-11-10 |
19.14 |
19.70 |
18.79 |
19.30 |
5.6M |
| 2022-11-09 |
19.28 |
19.49 |
18.89 |
19.26 |
6.3M |
| 2022-11-08 |
18.66 |
19.99 |
18.23 |
19.32 |
11.4M |
| 2022-11-07 |
19.10 |
19.21 |
18.39 |
18.51 |
9.4M |
| 2022-11-04 |
18.64 |
19.43 |
18.44 |
19.11 |
13.3M |
| 2022-11-03 |
16.83 |
18.37 |
16.83 |
18.37 |
6.9M |
| 2022-11-02 |
16.29 |
17.66 |
16.00 |
16.70 |
9.7M |
| 2022-11-01 |
15.57 |
16.29 |
15.41 |
16.20 |
7.1M |
| 2022-10-31 |
15.24 |
15.86 |
15.15 |
15.52 |
7.5M |
| 2022-10-28 |
16.47 |
17.46 |
15.28 |
15.39 |
12.7M |
| 2022-10-27 |
17.18 |
17.21 |
16.17 |
16.27 |
13.7M |
| 2022-10-26 |
17.94 |
18.69 |
16.82 |
17.39 |
16.0M |
| 2022-10-25 |
16.06 |
17.60 |
16.02 |
17.60 |
9.1M |
| 2022-10-24 |
15.72 |
16.43 |
15.57 |
16.00 |
8.6M |
| 2022-10-21 |
15.50 |
16.13 |
15.41 |
15.71 |
6.9M |
| 2022-10-20 |
16.83 |
17.10 |
15.42 |
15.56 |
12.2M |
| 2022-10-19 |
16.76 |
18.17 |
16.76 |
16.92 |
12.4M |
| 2022-10-18 |
17.00 |
17.19 |
16.56 |
16.75 |
5.6M |
| 2022-10-17 |
17.39 |
17.87 |
16.54 |
16.91 |
7.7M |
| 2022-10-14 |
17.46 |
17.64 |
17.07 |
17.47 |
6.5M |
| 2022-10-13 |
17.93 |
18.18 |
17.19 |
17.35 |
7.3M |
| 2022-10-12 |
18.25 |
18.68 |
17.51 |
18.27 |
7.0M |
| 2022-10-11 |
17.81 |
18.41 |
17.00 |
17.97 |
8.3M |
| 2022-10-10 |
17.86 |
18.21 |
17.37 |
17.48 |
8.7M |
| 2022-09-30 |
18.94 |
19.24 |
17.19 |
17.50 |
13.7M |
| 2022-09-29 |
18.98 |
20.07 |
18.64 |
19.00 |
8.6M |
| 2022-09-28 |
19.71 |
20.26 |
18.96 |
19.34 |
10.0M |
| 2022-09-27 |
19.84 |
20.16 |
19.13 |
19.58 |
12.0M |
| 2022-09-26 |
20.00 |
20.89 |
19.29 |
19.86 |
13.4M |
| 2022-09-23 |
21.90 |
22.00 |
18.74 |
20.50 |
19.0M |
| 2022-09-22 |
18.86 |
20.67 |
18.86 |
20.67 |
7.1M |
| 2022-09-21 |
17.50 |
19.37 |
17.26 |
18.79 |
15.3M |
| 2022-09-20 |
18.14 |
18.29 |
16.16 |
17.63 |
15.3M |
| 2022-09-19 |
17.86 |
18.57 |
17.39 |
17.91 |
16.5M |
| 2022-09-16 |
17.99 |
18.14 |
17.07 |
17.19 |
15.7M |
| 2022-09-15 |
17.14 |
19.06 |
16.73 |
17.54 |
22.3M |
| 2022-09-14 |
16.57 |
18.17 |
16.14 |
18.17 |
23.7M |
| 2022-09-13 |
15.28 |
16.52 |
15.28 |
16.52 |
19.5M |
| 2022-09-09 |
14.93 |
16.36 |
14.83 |
15.02 |
27.2M |
| 2022-09-08 |
13.93 |
14.93 |
13.86 |
14.93 |
25.3M |
| 2022-09-07 |
12.41 |
13.57 |
12.18 |
13.57 |
25.8M |
| 2022-09-06 |
12.14 |
12.81 |
12.14 |
12.34 |
5.7M |
| 2022-09-05 |
11.91 |
12.06 |
11.90 |
12.01 |
1.7M |
| 2022-09-02 |
12.04 |
12.19 |
11.89 |
11.98 |
2.0M |
| 2022-09-01 |
12.15 |
12.46 |
12.04 |
12.06 |
4.0M |
| 2022-08-31 |
12.04 |
12.20 |
11.89 |
12.12 |
3.0M |
| 2022-08-30 |
12.02 |
12.07 |
11.81 |
12.00 |
1.8M |
| 2022-08-29 |
11.71 |
12.04 |
11.65 |
11.96 |
1.8M |
| 2022-08-26 |
12.00 |
12.11 |
11.81 |
11.84 |
2.4M |
| 2022-08-25 |
12.25 |
12.34 |
11.86 |
12.09 |
4.4M |
| 2022-08-24 |
12.32 |
12.74 |
12.24 |
12.35 |
5.1M |
| 2022-08-23 |
12.31 |
12.36 |
12.21 |
12.32 |
2.5M |
| 2022-08-22 |
12.14 |
12.49 |
11.96 |
12.39 |
3.0M |
| 2022-08-19 |
12.29 |
12.36 |
12.08 |
12.08 |
2.4M |
| 2022-08-18 |
12.25 |
12.29 |
12.19 |
12.27 |
2.2M |
| 2022-08-17 |
12.40 |
12.46 |
12.26 |
12.29 |
2.4M |
| 2022-08-16 |
12.36 |
12.46 |
12.31 |
12.40 |
2.3M |
| 2022-08-15 |
12.34 |
12.42 |
12.21 |
12.38 |
3.5M |
| 2022-08-12 |
12.14 |
12.76 |
12.01 |
12.52 |
6.6M |
| 2022-08-11 |
11.94 |
12.23 |
11.94 |
12.14 |
3.1M |
| 2022-08-10 |
12.07 |
12.07 |
11.91 |
12.06 |
2.6M |
| 2022-08-09 |
12.21 |
12.23 |
11.94 |
12.02 |
2.8M |
| 2022-08-08 |
12.02 |
12.17 |
11.93 |
12.14 |
2.6M |
| 2022-08-05 |
11.96 |
12.08 |
11.86 |
12.01 |
2.8M |
| 2022-08-04 |
11.90 |
12.10 |
11.74 |
11.95 |
3.6M |
| 2022-08-03 |
11.94 |
12.13 |
11.65 |
11.68 |
4.7M |
| 2022-08-02 |
12.73 |
12.75 |
11.70 |
11.96 |
7.9M |
| 2022-08-01 |
12.76 |
12.89 |
12.65 |
12.87 |
3.5M |
| 2022-07-29 |
18.58 |
18.59 |
17.89 |
17.90 |
5.0M |
| 2022-07-28 |
18.11 |
18.70 |
18.03 |
18.60 |
6.8M |
| 2022-07-27 |
17.85 |
18.11 |
17.78 |
18.02 |
2.4M |
| 2022-07-26 |
17.71 |
18.10 |
17.53 |
17.93 |
2.7M |
| 2022-07-25 |
17.85 |
18.32 |
17.72 |
17.76 |
2.4M |
| 2022-07-22 |
18.02 |
18.28 |
17.63 |
17.96 |
3.7M |
| 2022-07-21 |
18.59 |
18.59 |
18.03 |
18.16 |
4.7M |
| 2022-07-20 |
18.35 |
18.66 |
18.10 |
18.60 |
6.7M |
| 2022-07-19 |
18.29 |
18.30 |
17.91 |
18.25 |
5.0M |
| 2022-07-18 |
18.09 |
18.47 |
18.09 |
18.35 |
5.2M |
| 2022-07-15 |
18.79 |
18.95 |
18.01 |
18.20 |
6.7M |
| 2022-07-14 |
19.45 |
19.45 |
18.62 |
18.78 |
11.6M |
| 2022-07-13 |
17.51 |
19.25 |
17.51 |
19.25 |
10.7M |
| 2022-07-12 |
17.00 |
17.74 |
16.85 |
17.50 |
4.6M |
| 2022-07-11 |
17.09 |
17.24 |
16.87 |
17.13 |
2.1M |
| 2022-07-08 |
16.99 |
17.56 |
16.90 |
17.09 |
3.9M |
| 2022-07-07 |
17.00 |
17.11 |
16.85 |
16.87 |
2.0M |
| 2022-07-06 |
17.55 |
17.55 |
16.80 |
16.97 |
3.7M |
| 2022-07-05 |
17.90 |
18.09 |
17.41 |
17.72 |
3.2M |
| 2022-07-04 |
17.84 |
17.96 |
17.38 |
17.96 |
3.1M |
| 2022-07-01 |
18.16 |
18.19 |
17.65 |
17.78 |
3.5M |
| 2022-06-30 |
18.45 |
18.46 |
17.87 |
18.06 |
5.3M |
| 2022-06-29 |
17.90 |
19.00 |
17.81 |
18.43 |
9.8M |
| 2022-06-28 |
17.60 |
17.95 |
17.47 |
17.84 |
2.9M |
| 2022-06-27 |
17.73 |
17.95 |
17.52 |
17.56 |
3.3M |
| 2022-06-24 |
17.76 |
17.89 |
17.52 |
17.77 |
2.5M |
| 2022-06-23 |
17.48 |
17.75 |
17.30 |
17.71 |
2.9M |
| 2022-06-22 |
18.05 |
18.08 |
17.37 |
17.47 |
4.5M |
| 2022-06-21 |
18.29 |
18.34 |
17.83 |
18.08 |
3.2M |
| 2022-06-20 |
18.12 |
18.46 |
18.00 |
18.21 |
3.1M |
| 2022-06-17 |
17.98 |
18.19 |
17.70 |
18.13 |
3.7M |
| 2022-06-16 |
18.50 |
18.50 |
18.03 |
18.10 |
4.8M |
| 2022-06-15 |
18.28 |
18.87 |
18.18 |
18.51 |
6.6M |
| 2022-06-14 |
18.30 |
18.32 |
17.68 |
18.23 |
3.8M |
| 2022-06-13 |
18.43 |
18.55 |
17.99 |
18.30 |
5.5M |
| 2022-06-10 |
18.80 |
18.88 |
18.40 |
18.70 |
5.0M |
| 2022-06-09 |
18.80 |
19.19 |
18.54 |
18.95 |
6.0M |
| 2022-06-08 |
19.20 |
19.28 |
18.50 |
18.85 |
6.8M |
| 2022-06-07 |
19.29 |
19.31 |
18.60 |
19.22 |
7.4M |
| 2022-06-06 |
19.76 |
19.78 |
19.05 |
19.12 |
7.9M |
| 2022-06-02 |
20.37 |
20.59 |
19.40 |
19.58 |
10.2M |
| 2022-06-01 |
20.05 |
21.48 |
19.93 |
20.37 |
15.2M |
| 2022-05-31 |
21.15 |
21.19 |
19.73 |
19.91 |
16.3M |
| 2022-05-30 |
18.87 |
20.74 |
18.60 |
20.74 |
18.0M |
| 2022-05-27 |
18.60 |
19.30 |
18.45 |
18.85 |
9.6M |
| 2022-05-26 |
18.39 |
19.10 |
18.28 |
18.48 |
8.3M |
| 2022-05-25 |
17.71 |
18.80 |
17.71 |
18.47 |
8.3M |
| 2022-05-24 |
19.64 |
19.76 |
17.76 |
17.80 |
12.2M |
| 2022-05-23 |
19.50 |
19.74 |
19.07 |
19.61 |
6.8M |
| 2022-05-20 |
20.00 |
20.44 |
19.60 |
19.75 |
9.9M |
| 2022-05-19 |
19.18 |
20.69 |
19.07 |
20.29 |
15.2M |
| 2022-05-18 |
19.37 |
20.29 |
19.35 |
19.57 |
10.5M |
| 2022-05-17 |
20.01 |
20.10 |
18.77 |
19.66 |
12.2M |
| 2022-05-16 |
20.06 |
20.31 |
19.40 |
20.17 |
11.4M |
| 2022-05-13 |
20.29 |
20.49 |
19.53 |
19.74 |
10.4M |
| 2022-05-12 |
21.59 |
21.66 |
19.52 |
20.20 |
18.0M |
| 2022-05-11 |
22.86 |
23.00 |
21.20 |
21.51 |
20.5M |
| 2022-05-10 |
21.00 |
23.98 |
20.75 |
22.85 |
25.6M |
| 2022-05-09 |
20.43 |
22.47 |
20.43 |
21.86 |
19.9M |
| 2022-05-06 |
20.08 |
22.85 |
20.08 |
20.50 |
23.0M |
| 2022-05-05 |
22.00 |
23.66 |
21.60 |
22.31 |
30.5M |
| 2022-04-29 |
18.36 |
21.51 |
18.36 |
21.51 |
30.9M |
| 2022-04-28 |
15.99 |
19.55 |
15.99 |
19.55 |
28.9M |
| 2022-04-27 |
20.88 |
20.88 |
17.47 |
17.77 |
30.6M |
| 2022-04-26 |
17.59 |
18.98 |
15.61 |
18.98 |
28.3M |
| 2022-04-25 |
15.46 |
17.25 |
15.36 |
17.25 |
24.2M |
| 2022-04-22 |
14.20 |
15.68 |
14.15 |
15.68 |
5.4M |
| 2022-04-21 |
14.93 |
15.04 |
14.25 |
14.25 |
2.8M |
| 2022-04-20 |
15.02 |
15.45 |
14.80 |
15.01 |
2.9M |
| 2022-04-19 |
14.49 |
15.60 |
14.46 |
15.18 |
3.8M |
| 2022-04-18 |
14.48 |
14.78 |
14.03 |
14.63 |
2.1M |
| 2022-04-15 |
15.23 |
15.25 |
14.40 |
14.53 |
4.5M |
| 2022-04-14 |
15.15 |
15.55 |
15.08 |
15.36 |
4.3M |
| 2022-04-13 |
16.02 |
16.02 |
15.20 |
15.29 |
7.3M |
| 2022-04-12 |
15.57 |
17.46 |
14.95 |
16.42 |
10.6M |
| 2022-04-11 |
15.55 |
16.08 |
15.28 |
15.87 |
7.5M |
| 2022-04-08 |
15.11 |
15.87 |
15.11 |
15.80 |
7.5M |
| 2022-04-07 |
14.98 |
15.68 |
14.81 |
15.18 |
4.0M |
| 2022-04-06 |
14.54 |
15.04 |
14.54 |
14.99 |
2.3M |
| 2022-04-01 |
14.66 |
14.81 |
14.56 |
14.63 |
2.0M |
| 2022-03-31 |
14.69 |
15.24 |
14.51 |
14.85 |
3.1M |
| 2022-03-30 |
14.49 |
14.58 |
14.38 |
14.50 |
1.1M |
| 2022-03-29 |
14.70 |
14.79 |
14.26 |
14.33 |
1.6M |
| 2022-03-28 |
14.65 |
14.86 |
14.43 |
14.75 |
1.2M |
| 2022-03-25 |
14.81 |
14.99 |
14.68 |
14.71 |
1.2M |
| 2022-03-24 |
14.78 |
14.95 |
14.62 |
14.78 |
1.4M |
| 2022-03-23 |
15.05 |
15.11 |
14.78 |
14.85 |
1.7M |
| 2022-03-22 |
15.10 |
15.20 |
14.85 |
15.05 |
1.8M |
| 2022-03-21 |
15.04 |
15.26 |
14.92 |
15.20 |
2.2M |
| 2022-03-18 |
14.64 |
15.09 |
14.54 |
14.98 |
2.6M |
| 2022-03-17 |
14.80 |
14.80 |
14.35 |
14.65 |
2.6M |
| 2022-03-16 |
14.16 |
14.39 |
13.82 |
14.32 |
2.5M |
| 2022-03-15 |
14.80 |
15.00 |
13.90 |
13.96 |
3.0M |
| 2022-03-14 |
15.15 |
15.15 |
14.72 |
14.72 |
1.7M |
| 2022-03-11 |
15.00 |
15.17 |
14.60 |
15.12 |
2.6M |
| 2022-03-10 |
15.36 |
15.52 |
15.11 |
15.16 |
3.2M |
| 2022-03-09 |
14.80 |
15.19 |
14.42 |
15.10 |
3.6M |
| 2022-03-08 |
15.53 |
15.58 |
14.86 |
15.04 |
3.0M |
| 2022-03-07 |
15.68 |
15.95 |
15.43 |
15.50 |
3.2M |
| 2022-03-04 |
15.65 |
15.87 |
15.38 |
15.45 |
2.7M |
| 2022-03-03 |
16.09 |
16.16 |
15.67 |
15.78 |
2.8M |
| 2022-03-02 |
15.94 |
16.15 |
15.94 |
16.03 |
2.1M |
| 2022-03-01 |
16.19 |
16.29 |
15.92 |
16.09 |
2.5M |
| 2022-02-28 |
16.18 |
16.36 |
15.82 |
16.19 |
2.4M |
| 2022-02-25 |
16.36 |
17.33 |
16.13 |
16.17 |
4.7M |
| 2022-02-24 |
16.78 |
17.02 |
15.70 |
16.08 |
5.4M |
| 2022-02-23 |
17.10 |
17.25 |
16.84 |
16.90 |
3.9M |
| 2022-02-22 |
17.21 |
17.43 |
17.01 |
17.12 |
3.9M |
| 2022-02-21 |
17.18 |
17.58 |
17.10 |
17.43 |
4.1M |
| 2022-02-18 |
17.00 |
17.58 |
16.66 |
17.35 |
5.2M |
| 2022-02-17 |
17.88 |
17.88 |
17.12 |
17.24 |
10.0M |
| 2022-02-16 |
17.28 |
18.27 |
17.12 |
18.19 |
12.4M |
| 2022-02-15 |
17.01 |
17.72 |
16.72 |
17.16 |
7.2M |
| 2022-02-14 |
16.92 |
17.71 |
16.60 |
17.42 |
9.9M |
| 2022-02-11 |
16.85 |
17.34 |
16.52 |
17.01 |
9.0M |
| 2022-02-10 |
16.41 |
17.15 |
16.41 |
16.94 |
7.1M |
| 2022-02-09 |
16.62 |
16.98 |
16.31 |
16.71 |
7.1M |
| 2022-02-08 |
16.53 |
17.16 |
16.22 |
16.65 |
11.2M |
| 2022-02-07 |
14.99 |
16.16 |
14.62 |
16.16 |
5.8M |
| 2022-01-28 |
14.70 |
14.87 |
14.40 |
14.69 |
2.2M |
| 2022-01-27 |
14.90 |
15.03 |
14.43 |
14.50 |
2.6M |
| 2022-01-26 |
14.66 |
15.05 |
14.66 |
14.88 |
3.1M |
| 2022-01-25 |
15.62 |
15.77 |
14.59 |
14.61 |
4.7M |
| 2022-01-24 |
15.97 |
15.97 |
15.44 |
15.64 |
3.4M |
| 2022-01-21 |
16.25 |
16.47 |
15.86 |
15.88 |
4.4M |
| 2022-01-20 |
18.09 |
18.10 |
16.32 |
16.40 |
9.5M |
| 2022-01-19 |
17.06 |
19.17 |
17.06 |
17.78 |
11.1M |
| 2022-01-18 |
17.98 |
18.00 |
16.60 |
17.43 |
11.2M |
| 2022-01-17 |
17.75 |
18.15 |
17.51 |
18.11 |
5.9M |
| 2022-01-14 |
18.40 |
18.66 |
17.70 |
17.81 |
10.0M |
| 2022-01-13 |
18.20 |
19.30 |
17.99 |
18.77 |
14.0M |
| 2022-01-12 |
18.18 |
18.69 |
18.07 |
18.28 |
8.6M |
| 2022-01-11 |
19.19 |
19.96 |
18.36 |
18.54 |
13.9M |
| 2022-01-10 |
20.00 |
20.20 |
18.72 |
19.22 |
17.9M |
| 2022-01-07 |
19.36 |
20.56 |
18.78 |
20.56 |
22.8M |
| 2022-01-06 |
16.61 |
18.69 |
16.53 |
18.69 |
10.1M |
| 2022-01-05 |
16.30 |
17.59 |
16.17 |
16.99 |
11.8M |
| 2022-01-04 |
15.94 |
16.24 |
15.94 |
15.99 |
2.8M |