| 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 |
10.60 |
10.84 |
10.55 |
10.57 |
0.7M |
| 2022-12-29 |
10.72 |
10.91 |
10.60 |
10.60 |
0.9M |
| 2022-12-28 |
11.19 |
11.23 |
10.82 |
10.82 |
0.9M |
| 2022-12-27 |
11.11 |
11.11 |
10.71 |
11.03 |
0.9M |
| 2022-12-26 |
10.63 |
11.08 |
10.48 |
11.06 |
1.4M |
| 2022-12-23 |
10.91 |
10.99 |
10.39 |
10.66 |
2.3M |
| 2022-12-22 |
11.86 |
11.90 |
11.06 |
11.11 |
3.1M |
| 2022-12-21 |
11.41 |
11.94 |
11.18 |
11.86 |
5.1M |
| 2022-12-20 |
10.81 |
12.07 |
10.81 |
11.29 |
1.6M |
| 2022-12-19 |
11.11 |
11.19 |
10.76 |
10.82 |
0.6M |
| 2022-12-16 |
11.27 |
11.39 |
11.04 |
11.07 |
0.8M |
| 2022-12-15 |
11.22 |
11.39 |
11.18 |
11.29 |
0.6M |
| 2022-12-14 |
11.39 |
11.41 |
11.20 |
11.25 |
0.5M |
| 2022-12-13 |
11.49 |
11.63 |
11.31 |
11.33 |
1.2M |
| 2022-12-12 |
11.42 |
11.49 |
11.29 |
11.45 |
0.9M |
| 2022-12-09 |
11.43 |
11.44 |
11.33 |
11.41 |
0.7M |
| 2022-12-08 |
11.43 |
11.43 |
11.35 |
11.37 |
0.9M |
| 2022-12-07 |
11.43 |
11.46 |
11.36 |
11.38 |
0.6M |
| 2022-12-06 |
11.43 |
11.51 |
11.36 |
11.44 |
0.7M |
| 2022-12-05 |
11.51 |
11.51 |
11.37 |
11.43 |
0.8M |
| 2022-12-02 |
11.32 |
11.46 |
11.21 |
11.43 |
0.9M |
| 2022-12-01 |
11.42 |
11.48 |
11.31 |
11.32 |
1.1M |
| 2022-11-30 |
11.43 |
11.43 |
11.20 |
11.24 |
0.9M |
| 2022-11-29 |
11.08 |
11.45 |
11.08 |
11.40 |
1.0M |
| 2022-11-28 |
11.17 |
11.17 |
10.92 |
11.14 |
0.9M |
| 2022-11-25 |
11.44 |
11.44 |
11.14 |
11.15 |
0.7M |
| 2022-11-24 |
11.45 |
11.56 |
11.27 |
11.37 |
0.8M |
| 2022-11-23 |
11.73 |
11.73 |
11.35 |
11.39 |
1.4M |
| 2022-11-22 |
11.79 |
11.85 |
11.66 |
11.73 |
0.9M |
| 2022-11-21 |
11.72 |
11.84 |
11.71 |
11.79 |
0.8M |
| 2022-11-18 |
11.87 |
11.93 |
11.76 |
11.78 |
1.1M |
| 2022-11-17 |
11.87 |
11.91 |
11.69 |
11.88 |
1.2M |
| 2022-11-16 |
11.90 |
11.90 |
11.75 |
11.85 |
0.8M |
| 2022-11-15 |
11.74 |
11.88 |
11.52 |
11.87 |
1.3M |
| 2022-11-14 |
11.76 |
11.80 |
11.63 |
11.65 |
1.2M |
| 2022-11-11 |
11.87 |
11.99 |
11.71 |
11.73 |
1.8M |
| 2022-11-10 |
11.78 |
11.96 |
11.69 |
11.77 |
1.6M |
| 2022-11-09 |
11.74 |
12.29 |
11.61 |
11.88 |
2.4M |
| 2022-11-08 |
11.89 |
11.89 |
11.59 |
11.70 |
1.4M |
| 2022-11-07 |
11.87 |
12.02 |
11.77 |
11.84 |
2.1M |
| 2022-11-04 |
11.87 |
12.06 |
11.66 |
11.89 |
3.7M |
| 2022-11-03 |
11.31 |
12.70 |
11.31 |
12.02 |
5.4M |
| 2022-11-02 |
11.19 |
11.32 |
11.03 |
11.30 |
1.2M |
| 2022-11-01 |
10.81 |
11.13 |
10.73 |
11.11 |
0.9M |
| 2022-10-31 |
10.79 |
10.89 |
10.56 |
10.81 |
0.6M |
| 2022-10-28 |
10.96 |
11.00 |
10.56 |
10.56 |
0.9M |
| 2022-10-27 |
11.12 |
11.27 |
10.98 |
11.03 |
0.9M |
| 2022-10-26 |
11.06 |
11.22 |
10.93 |
11.12 |
1.0M |
| 2022-10-25 |
10.95 |
11.21 |
10.42 |
11.00 |
1.0M |
| 2022-10-24 |
10.96 |
11.44 |
10.91 |
11.05 |
1.5M |
| 2022-10-21 |
10.90 |
10.98 |
10.76 |
10.90 |
0.5M |
| 2022-10-20 |
10.97 |
10.97 |
10.70 |
10.90 |
0.6M |
| 2022-10-19 |
11.06 |
11.10 |
10.83 |
10.90 |
0.6M |
| 2022-10-18 |
11.02 |
11.11 |
10.88 |
10.94 |
0.6M |
| 2022-10-17 |
10.83 |
10.99 |
10.72 |
10.96 |
0.7M |
| 2022-10-14 |
10.73 |
10.88 |
10.72 |
10.83 |
0.8M |
| 2022-10-13 |
10.62 |
10.78 |
10.62 |
10.66 |
0.7M |
| 2022-10-12 |
10.35 |
10.69 |
10.27 |
10.67 |
0.8M |
| 2022-10-11 |
10.30 |
10.42 |
10.19 |
10.34 |
0.3M |
| 2022-10-10 |
10.56 |
10.57 |
10.21 |
10.30 |
1.0M |
| 2022-09-30 |
10.77 |
10.77 |
10.54 |
10.56 |
0.8M |
| 2022-09-29 |
11.03 |
11.10 |
10.73 |
10.75 |
0.9M |
| 2022-09-28 |
11.40 |
11.43 |
10.96 |
10.98 |
1.4M |
| 2022-09-27 |
11.33 |
11.52 |
11.27 |
11.42 |
1.0M |
| 2022-09-26 |
11.51 |
11.62 |
11.26 |
11.37 |
1.0M |
| 2022-09-23 |
11.58 |
11.75 |
11.33 |
11.51 |
1.3M |
| 2022-09-22 |
11.89 |
12.00 |
11.66 |
11.66 |
1.1M |
| 2022-09-21 |
11.71 |
11.98 |
11.52 |
11.89 |
1.5M |
| 2022-09-20 |
11.68 |
11.85 |
11.59 |
11.69 |
1.3M |
| 2022-09-19 |
12.24 |
12.24 |
11.55 |
11.56 |
2.2M |
| 2022-09-16 |
12.44 |
12.61 |
12.23 |
12.23 |
2.1M |
| 2022-09-15 |
13.02 |
13.07 |
12.37 |
12.50 |
3.0M |
| 2022-09-14 |
13.34 |
13.34 |
12.90 |
12.93 |
3.2M |
| 2022-09-13 |
13.43 |
13.56 |
13.26 |
13.43 |
4.1M |
| 2022-09-09 |
12.54 |
13.82 |
12.54 |
13.47 |
8.4M |
| 2022-09-08 |
12.69 |
12.80 |
12.56 |
12.67 |
2.2M |
| 2022-09-07 |
12.42 |
12.93 |
12.33 |
12.70 |
3.1M |
| 2022-09-06 |
12.45 |
12.54 |
12.27 |
12.43 |
1.1M |
| 2022-09-05 |
12.34 |
12.53 |
12.14 |
12.46 |
1.5M |
| 2022-09-02 |
12.34 |
12.59 |
12.13 |
12.41 |
1.8M |
| 2022-09-01 |
12.18 |
12.45 |
12.09 |
12.35 |
1.4M |
| 2022-08-31 |
12.46 |
12.53 |
12.12 |
12.24 |
1.6M |
| 2022-08-30 |
12.78 |
12.86 |
12.27 |
12.48 |
3.0M |
| 2022-08-29 |
12.28 |
12.89 |
11.85 |
12.70 |
4.1M |
| 2022-08-26 |
11.93 |
12.22 |
11.78 |
12.04 |
1.5M |
| 2022-08-25 |
12.05 |
12.24 |
11.51 |
11.95 |
2.7M |
| 2022-08-24 |
12.79 |
12.83 |
12.11 |
12.16 |
2.9M |
| 2022-08-23 |
12.03 |
12.92 |
11.99 |
12.73 |
4.7M |
| 2022-08-22 |
12.18 |
12.25 |
11.92 |
12.02 |
2.3M |
| 2022-08-19 |
12.61 |
12.77 |
12.29 |
12.29 |
4.0M |
| 2022-08-18 |
12.69 |
12.95 |
12.42 |
12.69 |
5.8M |
| 2022-08-17 |
12.33 |
12.56 |
12.14 |
12.52 |
2.2M |
| 2022-08-16 |
12.23 |
12.48 |
12.18 |
12.26 |
2.1M |
| 2022-08-15 |
12.37 |
12.38 |
12.12 |
12.18 |
1.7M |
| 2022-08-12 |
12.66 |
12.74 |
12.32 |
12.36 |
2.5M |
| 2022-08-11 |
12.60 |
12.69 |
12.54 |
12.66 |
2.3M |
| 2022-08-10 |
12.60 |
12.76 |
12.46 |
12.60 |
1.8M |
| 2022-08-09 |
12.65 |
12.88 |
12.56 |
12.58 |
2.6M |
| 2022-08-08 |
12.25 |
12.69 |
12.07 |
12.64 |
2.5M |
| 2022-08-05 |
12.33 |
12.45 |
12.05 |
12.24 |
2.0M |
| 2022-08-04 |
12.35 |
12.46 |
12.18 |
12.31 |
1.6M |
| 2022-08-03 |
12.30 |
12.79 |
12.18 |
12.24 |
2.1M |
| 2022-08-02 |
12.70 |
12.81 |
12.16 |
12.30 |
3.3M |
| 2022-08-01 |
12.85 |
13.17 |
12.70 |
12.93 |
2.6M |
| 2022-07-29 |
13.21 |
13.36 |
12.89 |
12.97 |
3.4M |
| 2022-07-28 |
12.49 |
13.29 |
12.32 |
13.20 |
6.4M |
| 2022-07-27 |
12.00 |
12.45 |
12.00 |
12.43 |
1.9M |
| 2022-07-26 |
11.98 |
12.12 |
11.87 |
12.09 |
0.9M |
| 2022-07-25 |
12.28 |
12.34 |
12.01 |
12.06 |
1.0M |
| 2022-07-22 |
12.31 |
12.46 |
12.12 |
12.27 |
1.3M |
| 2022-07-21 |
12.23 |
12.49 |
12.23 |
12.23 |
1.9M |
| 2022-07-20 |
12.53 |
12.53 |
12.27 |
12.33 |
2.3M |
| 2022-07-19 |
11.99 |
12.69 |
11.93 |
12.60 |
3.8M |
| 2022-07-18 |
11.94 |
12.26 |
11.91 |
12.04 |
2.1M |
| 2022-07-15 |
11.52 |
12.30 |
11.37 |
11.87 |
2.9M |
| 2022-07-14 |
11.38 |
11.66 |
11.27 |
11.51 |
0.7M |
| 2022-07-13 |
11.25 |
11.44 |
11.25 |
11.42 |
0.7M |
| 2022-07-12 |
11.62 |
11.70 |
11.28 |
11.34 |
1.1M |
| 2022-07-11 |
11.87 |
11.87 |
11.52 |
11.65 |
1.3M |
| 2022-07-08 |
11.89 |
12.02 |
11.77 |
11.77 |
1.1M |
| 2022-07-07 |
11.90 |
11.98 |
11.75 |
11.89 |
0.9M |
| 2022-07-06 |
11.73 |
11.96 |
11.73 |
11.90 |
1.3M |
| 2022-07-05 |
12.12 |
12.21 |
11.73 |
11.88 |
2.1M |
| 2022-07-04 |
12.14 |
12.17 |
11.95 |
12.12 |
1.5M |
| 2022-07-01 |
12.24 |
12.26 |
12.04 |
12.14 |
1.5M |
| 2022-06-30 |
12.18 |
12.39 |
12.07 |
12.18 |
2.1M |
| 2022-06-29 |
12.73 |
12.78 |
12.22 |
12.22 |
3.1M |
| 2022-06-28 |
12.52 |
12.84 |
12.35 |
12.71 |
3.5M |
| 2022-06-27 |
12.44 |
12.62 |
12.26 |
12.48 |
3.3M |
| 2022-06-24 |
12.12 |
12.59 |
12.02 |
12.51 |
4.2M |
| 2022-06-23 |
11.65 |
12.17 |
11.64 |
12.12 |
3.6M |
| 2022-06-22 |
11.94 |
12.06 |
11.66 |
11.67 |
2.4M |
| 2022-06-21 |
12.10 |
12.39 |
11.70 |
11.74 |
2.9M |
| 2022-06-20 |
12.18 |
12.54 |
11.80 |
12.08 |
3.0M |
| 2022-06-17 |
11.46 |
12.17 |
11.46 |
12.12 |
3.8M |
| 2022-06-16 |
11.81 |
11.81 |
11.52 |
11.58 |
2.7M |
| 2022-06-15 |
12.56 |
12.63 |
12.26 |
12.26 |
3.6M |
| 2022-06-14 |
12.34 |
12.60 |
12.19 |
12.52 |
3.0M |
| 2022-06-13 |
16.98 |
17.70 |
16.85 |
17.35 |
2.2M |
| 2022-06-10 |
16.84 |
17.27 |
16.67 |
16.96 |
1.9M |
| 2022-06-09 |
16.88 |
16.88 |
16.42 |
16.52 |
1.0M |
| 2022-06-08 |
16.82 |
17.08 |
16.48 |
16.88 |
1.2M |
| 2022-06-07 |
17.24 |
17.35 |
16.82 |
16.92 |
1.2M |
| 2022-06-06 |
16.90 |
17.27 |
16.70 |
17.23 |
1.6M |
| 2022-06-02 |
16.55 |
16.98 |
16.48 |
16.94 |
1.6M |
| 2022-06-01 |
16.36 |
16.64 |
16.22 |
16.55 |
1.1M |
| 2022-05-31 |
16.32 |
16.41 |
16.00 |
16.31 |
0.8M |
| 2022-05-30 |
15.83 |
16.32 |
15.70 |
16.31 |
1.6M |
| 2022-05-27 |
15.85 |
15.96 |
15.52 |
15.69 |
1.0M |
| 2022-05-26 |
15.83 |
15.85 |
15.40 |
15.74 |
0.9M |
| 2022-05-25 |
15.74 |
16.11 |
15.65 |
15.83 |
0.8M |
| 2022-05-24 |
16.54 |
16.70 |
15.76 |
15.79 |
1.7M |
| 2022-05-23 |
16.45 |
16.50 |
16.23 |
16.49 |
0.9M |
| 2022-05-20 |
16.43 |
16.57 |
16.28 |
16.45 |
0.9M |
| 2022-05-19 |
16.07 |
16.53 |
16.05 |
16.39 |
1.3M |
| 2022-05-18 |
15.90 |
16.63 |
15.90 |
16.29 |
1.7M |
| 2022-05-17 |
16.13 |
16.17 |
15.80 |
15.98 |
1.2M |
| 2022-05-16 |
16.84 |
16.84 |
16.05 |
16.16 |
1.3M |
| 2022-05-13 |
16.46 |
16.76 |
16.27 |
16.55 |
1.2M |
| 2022-05-12 |
16.38 |
16.62 |
16.21 |
16.39 |
1.1M |
| 2022-05-11 |
16.20 |
16.81 |
16.05 |
16.38 |
1.9M |
| 2022-05-10 |
15.74 |
16.19 |
15.57 |
16.15 |
0.9M |
| 2022-05-09 |
15.87 |
16.19 |
15.74 |
15.94 |
0.9M |
| 2022-05-06 |
15.50 |
16.11 |
15.30 |
15.87 |
1.2M |
| 2022-05-05 |
15.13 |
16.20 |
15.13 |
15.94 |
1.7M |
| 2022-04-29 |
14.50 |
15.39 |
14.50 |
15.27 |
2.2M |
| 2022-04-28 |
15.13 |
15.25 |
14.29 |
14.32 |
1.5M |
| 2022-04-27 |
14.74 |
15.34 |
14.21 |
15.30 |
2.1M |
| 2022-04-26 |
16.64 |
16.97 |
14.82 |
15.03 |
2.9M |
| 2022-04-25 |
17.22 |
17.82 |
16.75 |
16.76 |
2.8M |
| 2022-04-22 |
18.05 |
18.05 |
17.01 |
17.33 |
3.2M |
| 2022-04-21 |
18.36 |
19.49 |
17.82 |
17.96 |
5.3M |
| 2022-04-20 |
17.32 |
17.87 |
17.03 |
17.87 |
2.7M |
| 2022-04-19 |
16.97 |
17.41 |
16.67 |
17.37 |
2.2M |
| 2022-04-18 |
15.71 |
17.15 |
15.70 |
17.01 |
2.2M |
| 2022-04-15 |
16.20 |
16.20 |
15.44 |
15.71 |
0.7M |
| 2022-04-14 |
16.20 |
16.34 |
16.05 |
16.10 |
0.5M |
| 2022-04-13 |
16.59 |
16.59 |
16.05 |
16.05 |
0.7M |
| 2022-04-12 |
16.39 |
16.71 |
16.25 |
16.70 |
0.8M |
| 2022-04-11 |
17.28 |
17.28 |
16.60 |
16.61 |
1.5M |
| 2022-04-08 |
17.59 |
17.74 |
17.23 |
17.37 |
1.5M |
| 2022-04-07 |
17.43 |
17.84 |
17.43 |
17.67 |
1.8M |
| 2022-04-06 |
17.31 |
17.62 |
17.19 |
17.51 |
1.1M |
| 2022-04-01 |
17.43 |
17.67 |
17.22 |
17.47 |
1.6M |
| 2022-03-31 |
16.97 |
17.70 |
16.86 |
17.40 |
2.4M |
| 2022-03-30 |
16.36 |
16.96 |
16.35 |
16.95 |
1.3M |
| 2022-03-29 |
16.82 |
16.97 |
16.24 |
16.35 |
0.8M |
| 2022-03-28 |
16.58 |
16.86 |
16.09 |
16.64 |
1.0M |
| 2022-03-25 |
16.60 |
16.74 |
16.46 |
16.63 |
1.0M |
| 2022-03-24 |
16.63 |
16.68 |
16.37 |
16.46 |
0.6M |
| 2022-03-23 |
30.36 |
30.36 |
29.89 |
30.01 |
0.3M |
| 2022-03-22 |
30.00 |
30.33 |
29.85 |
30.08 |
0.3M |
| 2022-03-21 |
29.82 |
30.60 |
29.44 |
30.23 |
0.4M |
| 2022-03-18 |
29.28 |
30.02 |
29.17 |
29.85 |
0.4M |
| 2022-03-17 |
29.22 |
29.72 |
29.03 |
29.34 |
0.4M |
| 2022-03-16 |
28.89 |
29.28 |
27.81 |
28.91 |
0.5M |
| 2022-03-15 |
29.63 |
30.22 |
28.33 |
28.35 |
0.5M |
| 2022-03-14 |
30.31 |
30.48 |
29.94 |
29.94 |
0.3M |
| 2022-03-11 |
30.32 |
30.64 |
29.45 |
30.64 |
0.4M |
| 2022-03-10 |
30.78 |
31.05 |
30.49 |
30.52 |
0.3M |
| 2022-03-09 |
31.25 |
31.58 |
29.72 |
30.33 |
0.5M |
| 2022-03-08 |
31.92 |
31.97 |
30.70 |
31.44 |
0.6M |
| 2022-03-07 |
32.30 |
32.39 |
31.74 |
31.87 |
0.5M |
| 2022-03-04 |
32.63 |
32.89 |
32.32 |
32.40 |
0.4M |
| 2022-03-03 |
32.75 |
32.98 |
32.57 |
32.66 |
0.4M |
| 2022-03-02 |
32.52 |
32.87 |
32.52 |
32.73 |
0.4M |
| 2022-03-01 |
32.49 |
32.93 |
32.39 |
32.89 |
0.4M |
| 2022-02-28 |
32.78 |
32.81 |
31.98 |
32.37 |
0.5M |
| 2022-02-25 |
32.82 |
33.49 |
32.81 |
32.89 |
0.6M |
| 2022-02-24 |
33.56 |
33.72 |
32.22 |
32.70 |
0.8M |
| 2022-02-23 |
32.99 |
34.37 |
32.78 |
33.78 |
0.7M |
| 2022-02-22 |
33.29 |
33.29 |
32.59 |
32.73 |
0.4M |
| 2022-02-21 |
33.06 |
33.54 |
33.04 |
33.42 |
0.3M |
| 2022-02-18 |
32.95 |
33.31 |
32.77 |
33.12 |
0.3M |
| 2022-02-17 |
33.30 |
33.72 |
33.26 |
33.34 |
0.3M |
| 2022-02-16 |
32.95 |
33.81 |
32.91 |
33.49 |
0.4M |
| 2022-02-15 |
32.69 |
32.87 |
32.34 |
32.67 |
0.2M |
| 2022-02-14 |
32.82 |
33.17 |
32.57 |
32.69 |
0.3M |
| 2022-02-11 |
33.31 |
33.38 |
32.70 |
32.91 |
0.3M |
| 2022-02-10 |
33.39 |
33.54 |
32.96 |
33.31 |
0.3M |
| 2022-02-09 |
33.39 |
33.57 |
33.34 |
33.53 |
0.3M |
| 2022-02-08 |
33.13 |
33.39 |
32.99 |
33.38 |
0.2M |
| 2022-02-07 |
32.81 |
33.43 |
32.81 |
33.14 |
0.3M |
| 2022-01-28 |
32.20 |
32.69 |
31.81 |
32.43 |
0.3M |
| 2022-01-27 |
33.27 |
33.33 |
31.83 |
31.94 |
0.4M |
| 2022-01-26 |
32.78 |
33.47 |
32.63 |
33.09 |
0.3M |
| 2022-01-25 |
34.04 |
34.05 |
32.71 |
32.76 |
0.4M |
| 2022-01-24 |
34.46 |
34.46 |
33.63 |
33.79 |
0.3M |
| 2022-01-21 |
33.59 |
34.16 |
33.30 |
33.55 |
0.4M |
| 2022-01-20 |
35.24 |
35.24 |
33.58 |
33.58 |
0.9M |
| 2022-01-19 |
35.16 |
35.43 |
34.94 |
35.24 |
0.3M |
| 2022-01-18 |
35.83 |
35.83 |
35.06 |
35.16 |
0.5M |
| 2022-01-17 |
34.94 |
36.67 |
34.88 |
35.83 |
0.7M |
| 2022-01-14 |
35.56 |
35.77 |
34.91 |
34.94 |
0.6M |
| 2022-01-13 |
36.01 |
36.01 |
35.56 |
35.67 |
0.5M |
| 2022-01-12 |
35.83 |
36.03 |
35.47 |
36.01 |
0.5M |
| 2022-01-11 |
35.83 |
36.06 |
35.42 |
35.53 |
0.4M |
| 2022-01-10 |
35.09 |
35.84 |
35.09 |
35.72 |
0.5M |
| 2022-01-07 |
35.61 |
35.77 |
35.06 |
35.10 |
0.6M |
| 2022-01-06 |
34.68 |
35.72 |
34.67 |
35.56 |
0.6M |
| 2022-01-05 |
35.92 |
35.92 |
34.91 |
34.97 |
0.8M |
| 2022-01-04 |
35.86 |
36.02 |
35.64 |
35.94 |
0.5M |