| 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 |
13.14 |
13.32 |
13.11 |
13.29 |
2.3M |
| 2023-12-28 |
12.84 |
13.24 |
12.70 |
13.14 |
2.7M |
| 2023-12-27 |
12.83 |
12.93 |
12.73 |
12.84 |
1.7M |
| 2023-12-26 |
12.99 |
13.06 |
12.78 |
12.83 |
1.8M |
| 2023-12-25 |
13.25 |
13.25 |
12.92 |
13.00 |
1.9M |
| 2023-12-22 |
13.30 |
13.36 |
13.07 |
13.10 |
2.5M |
| 2023-12-21 |
13.25 |
13.35 |
13.01 |
13.29 |
2.5M |
| 2023-12-20 |
13.45 |
13.50 |
13.21 |
13.25 |
2.2M |
| 2023-12-19 |
13.51 |
13.58 |
13.31 |
13.40 |
1.7M |
| 2023-12-18 |
13.60 |
13.71 |
13.43 |
13.46 |
2.4M |
| 2023-12-15 |
13.83 |
13.96 |
13.56 |
13.65 |
3.3M |
| 2023-12-14 |
14.02 |
14.23 |
13.77 |
13.80 |
3.8M |
| 2023-12-13 |
13.92 |
14.29 |
13.89 |
13.98 |
5.4M |
| 2023-12-12 |
14.17 |
14.26 |
13.86 |
13.90 |
3.5M |
| 2023-12-11 |
14.08 |
14.20 |
13.69 |
14.16 |
5.5M |
| 2023-12-08 |
14.10 |
14.32 |
13.92 |
14.17 |
4.8M |
| 2023-12-07 |
14.05 |
14.27 |
14.01 |
14.11 |
3.2M |
| 2023-12-06 |
14.19 |
14.34 |
14.05 |
14.15 |
3.5M |
| 2023-12-05 |
14.56 |
14.78 |
14.18 |
14.20 |
5.5M |
| 2023-12-04 |
14.90 |
15.01 |
14.49 |
14.56 |
5.7M |
| 2023-12-01 |
14.56 |
15.09 |
14.46 |
15.01 |
8.3M |
| 2023-11-30 |
14.55 |
14.72 |
14.29 |
14.46 |
4.9M |
| 2023-11-29 |
14.95 |
14.97 |
14.51 |
14.57 |
5.6M |
| 2023-11-28 |
14.76 |
15.05 |
14.37 |
14.98 |
8.2M |
| 2023-11-27 |
15.14 |
15.27 |
14.70 |
14.80 |
9.7M |
| 2023-11-24 |
15.51 |
15.97 |
15.10 |
15.29 |
12.6M |
| 2023-11-23 |
15.88 |
16.15 |
15.46 |
15.51 |
18.2M |
| 2023-11-22 |
14.90 |
17.10 |
14.63 |
16.34 |
27.7M |
| 2023-11-21 |
14.78 |
15.20 |
14.63 |
15.13 |
10.2M |
| 2023-11-20 |
14.46 |
14.69 |
14.45 |
14.66 |
3.4M |
| 2023-11-17 |
14.35 |
14.58 |
14.29 |
14.46 |
2.9M |
| 2023-11-16 |
14.62 |
14.66 |
14.35 |
14.36 |
2.5M |
| 2023-11-15 |
14.51 |
14.76 |
14.50 |
14.66 |
3.6M |
| 2023-11-14 |
14.41 |
14.57 |
14.32 |
14.47 |
2.6M |
| 2023-11-13 |
14.36 |
14.50 |
14.31 |
14.42 |
2.6M |
| 2023-11-10 |
14.43 |
14.51 |
14.18 |
14.35 |
2.6M |
| 2023-11-09 |
14.70 |
14.78 |
14.32 |
14.39 |
3.1M |
| 2023-11-08 |
14.32 |
14.70 |
14.25 |
14.59 |
4.3M |
| 2023-11-07 |
14.47 |
14.47 |
14.20 |
14.29 |
2.6M |
| 2023-11-06 |
14.19 |
14.50 |
14.17 |
14.43 |
3.3M |
| 2023-11-03 |
14.10 |
14.25 |
14.03 |
14.11 |
2.2M |
| 2023-11-02 |
14.30 |
14.33 |
14.01 |
14.07 |
2.6M |
| 2023-11-01 |
14.25 |
14.33 |
14.00 |
14.18 |
3.7M |
| 2023-10-31 |
14.15 |
14.50 |
13.97 |
14.25 |
6.3M |
| 2023-10-30 |
13.38 |
14.15 |
13.38 |
14.03 |
6.7M |
| 2023-10-27 |
12.85 |
13.49 |
12.71 |
13.37 |
5.8M |
| 2023-10-26 |
12.85 |
12.94 |
12.55 |
12.86 |
3.6M |
| 2023-10-25 |
12.91 |
13.13 |
12.87 |
12.93 |
2.9M |
| 2023-10-24 |
12.58 |
12.96 |
12.39 |
12.91 |
3.5M |
| 2023-10-23 |
13.08 |
13.10 |
12.49 |
12.58 |
3.4M |
| 2023-10-20 |
13.09 |
13.27 |
12.98 |
13.03 |
2.6M |
| 2023-10-19 |
13.48 |
13.49 |
13.12 |
13.13 |
3.5M |
| 2023-10-18 |
14.28 |
14.30 |
13.44 |
13.50 |
6.2M |
| 2023-10-17 |
14.52 |
14.59 |
14.17 |
14.31 |
3.4M |
| 2023-10-16 |
14.90 |
15.05 |
14.42 |
14.52 |
3.7M |
| 2023-10-13 |
14.68 |
15.10 |
14.61 |
14.86 |
4.8M |
| 2023-10-12 |
14.58 |
14.95 |
14.53 |
14.74 |
4.2M |
| 2023-10-11 |
14.18 |
14.92 |
14.16 |
14.53 |
8.1M |
| 2023-10-10 |
14.28 |
14.39 |
14.12 |
14.19 |
3.4M |
| 2023-10-09 |
14.40 |
14.46 |
14.17 |
14.36 |
3.2M |
| 2023-09-28 |
14.72 |
14.72 |
14.36 |
14.39 |
4.4M |
| 2023-09-27 |
14.30 |
14.72 |
14.21 |
14.65 |
4.8M |
| 2023-09-26 |
14.58 |
14.59 |
14.25 |
14.29 |
2.3M |
| 2023-09-25 |
14.51 |
14.64 |
14.38 |
14.55 |
2.7M |
| 2023-09-22 |
14.12 |
14.55 |
13.99 |
14.54 |
3.2M |
| 2023-09-21 |
14.37 |
14.47 |
14.06 |
14.14 |
2.4M |
| 2023-09-20 |
14.53 |
14.66 |
14.40 |
14.41 |
2.6M |
| 2023-09-19 |
14.58 |
14.75 |
14.35 |
14.44 |
3.4M |
| 2023-09-18 |
14.41 |
14.65 |
14.41 |
14.58 |
3.8M |
| 2023-09-15 |
14.01 |
14.60 |
13.96 |
14.41 |
5.4M |
| 2023-09-14 |
14.22 |
14.22 |
13.95 |
14.02 |
2.6M |
| 2023-09-13 |
14.48 |
14.48 |
14.03 |
14.10 |
3.9M |
| 2023-09-12 |
14.48 |
14.64 |
14.39 |
14.49 |
3.4M |
| 2023-09-11 |
14.11 |
14.55 |
14.01 |
14.48 |
4.0M |
| 2023-09-08 |
14.10 |
14.22 |
14.09 |
14.11 |
1.5M |
| 2023-09-07 |
14.52 |
14.53 |
14.10 |
14.14 |
2.9M |
| 2023-09-06 |
14.30 |
14.49 |
14.16 |
14.48 |
2.5M |
| 2023-09-05 |
14.40 |
14.54 |
14.21 |
14.30 |
2.6M |
| 2023-09-04 |
14.19 |
14.43 |
14.16 |
14.42 |
2.6M |
| 2023-09-01 |
14.34 |
14.47 |
14.10 |
14.19 |
2.3M |
| 2023-08-31 |
14.46 |
14.46 |
13.99 |
14.34 |
4.6M |
| 2023-08-30 |
14.44 |
14.67 |
14.36 |
14.60 |
3.2M |
| 2023-08-29 |
13.90 |
14.54 |
13.89 |
14.46 |
4.2M |
| 2023-08-28 |
14.75 |
14.89 |
13.90 |
14.00 |
4.0M |
| 2023-08-25 |
14.33 |
14.39 |
13.88 |
14.00 |
3.0M |
| 2023-08-24 |
14.28 |
14.47 |
14.09 |
14.32 |
2.4M |
| 2023-08-23 |
14.70 |
14.79 |
14.23 |
14.28 |
3.9M |
| 2023-08-22 |
15.38 |
15.38 |
14.46 |
14.79 |
4.7M |
| 2023-08-21 |
15.39 |
15.60 |
15.20 |
15.21 |
2.4M |
| 2023-08-18 |
15.89 |
15.90 |
15.48 |
15.49 |
3.7M |
| 2023-08-17 |
16.25 |
16.40 |
15.78 |
15.95 |
5.5M |
| 2023-08-16 |
16.01 |
16.79 |
15.98 |
16.40 |
8.4M |
| 2023-08-15 |
15.70 |
16.31 |
15.36 |
16.19 |
6.4M |
| 2023-08-14 |
15.98 |
16.11 |
15.48 |
15.71 |
3.9M |
| 2023-08-11 |
15.80 |
16.45 |
15.76 |
16.00 |
7.0M |
| 2023-08-10 |
16.03 |
16.07 |
15.60 |
15.74 |
3.4M |
| 2023-08-09 |
15.52 |
16.15 |
15.45 |
16.02 |
6.1M |
| 2023-08-08 |
16.17 |
16.23 |
15.02 |
15.59 |
7.0M |
| 2023-08-07 |
16.35 |
16.35 |
16.14 |
16.19 |
2.9M |
| 2023-08-04 |
16.56 |
16.66 |
16.32 |
16.40 |
3.5M |
| 2023-08-03 |
16.21 |
16.74 |
16.20 |
16.61 |
5.1M |
| 2023-08-02 |
16.40 |
16.41 |
16.14 |
16.19 |
3.1M |
| 2023-08-01 |
16.75 |
16.78 |
16.38 |
16.40 |
4.1M |
| 2023-07-31 |
16.65 |
16.86 |
16.61 |
16.80 |
3.0M |
| 2023-07-28 |
16.39 |
16.72 |
16.23 |
16.71 |
3.6M |
| 2023-07-27 |
16.68 |
16.85 |
16.42 |
16.44 |
3.5M |
| 2023-07-26 |
16.80 |
16.88 |
16.64 |
16.72 |
2.8M |
| 2023-07-25 |
16.56 |
16.79 |
16.55 |
16.79 |
3.1M |
| 2023-07-24 |
16.69 |
16.88 |
16.52 |
16.54 |
2.7M |
| 2023-07-21 |
16.42 |
16.75 |
16.32 |
16.68 |
4.0M |
| 2023-07-20 |
16.46 |
16.58 |
16.38 |
16.41 |
2.7M |
| 2023-07-19 |
16.60 |
16.70 |
16.34 |
16.45 |
3.1M |
| 2023-07-18 |
17.03 |
17.17 |
16.51 |
16.54 |
6.0M |
| 2023-07-17 |
17.29 |
17.42 |
17.00 |
17.10 |
3.5M |
| 2023-07-14 |
16.94 |
17.45 |
16.88 |
17.18 |
5.4M |
| 2023-07-13 |
16.80 |
17.25 |
16.76 |
16.99 |
4.6M |
| 2023-07-12 |
17.36 |
17.44 |
16.80 |
16.80 |
6.2M |
| 2023-07-11 |
17.60 |
17.66 |
17.21 |
17.48 |
5.1M |
| 2023-07-10 |
17.52 |
17.92 |
17.52 |
17.66 |
4.6M |
| 2023-07-07 |
17.58 |
18.05 |
17.46 |
17.52 |
6.8M |
| 2023-07-06 |
18.01 |
18.05 |
17.64 |
17.76 |
8.9M |
| 2023-07-05 |
17.39 |
18.36 |
17.18 |
18.26 |
15.8M |
| 2023-07-04 |
17.51 |
17.51 |
17.15 |
17.42 |
6.2M |
| 2023-07-03 |
17.12 |
17.51 |
17.11 |
17.51 |
7.1M |
| 2023-06-30 |
17.49 |
17.75 |
17.27 |
17.29 |
8.4M |
| 2023-06-29 |
17.25 |
17.60 |
17.15 |
17.49 |
8.3M |
| 2023-06-28 |
17.68 |
17.70 |
17.08 |
17.34 |
9.7M |
| 2023-06-27 |
17.80 |
18.06 |
17.60 |
17.85 |
10.0M |
| 2023-06-26 |
17.74 |
18.54 |
17.38 |
18.24 |
16.1M |
| 2023-06-21 |
17.07 |
18.77 |
17.00 |
18.13 |
24.2M |
| 2023-06-20 |
16.30 |
17.27 |
16.22 |
17.05 |
13.6M |
| 2023-06-19 |
16.65 |
16.81 |
16.52 |
16.59 |
4.3M |
| 2023-06-16 |
16.43 |
16.65 |
16.38 |
16.63 |
4.3M |
| 2023-06-15 |
16.26 |
16.50 |
16.10 |
16.45 |
4.3M |
| 2023-06-14 |
16.63 |
16.75 |
16.26 |
16.29 |
5.3M |
| 2023-06-13 |
16.48 |
16.68 |
16.44 |
16.54 |
3.0M |
| 2023-06-12 |
16.58 |
16.65 |
16.31 |
16.50 |
4.3M |
| 2023-06-09 |
16.47 |
16.64 |
16.30 |
16.64 |
6.0M |
| 2023-06-08 |
16.90 |
17.02 |
16.37 |
16.50 |
8.8M |
| 2023-06-07 |
17.49 |
18.13 |
16.94 |
17.10 |
9.4M |
| 2023-06-06 |
17.58 |
17.63 |
17.18 |
17.27 |
3.6M |
| 2023-06-05 |
17.60 |
17.72 |
17.44 |
17.54 |
4.0M |
| 2023-06-02 |
17.52 |
17.69 |
17.42 |
17.65 |
4.5M |
| 2023-06-01 |
17.27 |
17.70 |
16.80 |
17.52 |
7.4M |
| 2023-05-31 |
17.09 |
17.50 |
17.04 |
17.26 |
5.9M |
| 2023-05-30 |
17.05 |
17.18 |
16.70 |
17.16 |
5.2M |
| 2023-05-29 |
17.12 |
17.29 |
16.98 |
17.03 |
3.6M |
| 2023-05-26 |
17.07 |
17.23 |
16.87 |
17.20 |
4.7M |
| 2023-05-25 |
17.59 |
17.59 |
16.81 |
17.15 |
8.4M |
| 2023-05-24 |
18.26 |
18.26 |
17.38 |
17.39 |
14.7M |
| 2023-05-23 |
18.21 |
18.98 |
18.21 |
18.80 |
10.2M |
| 2023-05-22 |
18.52 |
18.59 |
18.19 |
18.34 |
4.7M |
| 2023-05-19 |
18.35 |
18.52 |
18.21 |
18.50 |
5.7M |
| 2023-05-18 |
18.89 |
18.97 |
18.13 |
18.35 |
10.9M |
| 2023-05-17 |
19.30 |
19.32 |
18.79 |
18.83 |
9.1M |
| 2023-05-16 |
19.91 |
19.91 |
19.16 |
19.34 |
6.5M |
| 2023-05-15 |
19.69 |
20.29 |
19.52 |
19.93 |
7.3M |
| 2023-05-12 |
19.42 |
20.34 |
19.30 |
19.92 |
9.2M |
| 2023-05-11 |
19.37 |
19.88 |
19.20 |
19.38 |
7.1M |
| 2023-05-10 |
20.00 |
20.00 |
19.14 |
19.37 |
10.1M |
| 2023-05-09 |
18.60 |
20.75 |
18.39 |
20.14 |
18.6M |
| 2023-05-08 |
18.37 |
18.90 |
17.85 |
18.61 |
9.4M |
| 2023-05-05 |
19.38 |
19.54 |
18.41 |
18.45 |
10.5M |
| 2023-05-04 |
19.89 |
20.35 |
19.45 |
19.56 |
8.6M |
| 2023-04-28 |
19.51 |
20.30 |
19.18 |
20.08 |
10.8M |
| 2023-04-27 |
19.30 |
19.90 |
19.10 |
19.62 |
13.6M |
| 2023-04-26 |
19.90 |
20.96 |
19.90 |
20.57 |
10.2M |
| 2023-04-25 |
22.10 |
22.12 |
19.85 |
20.13 |
14.9M |
| 2023-04-24 |
22.11 |
22.68 |
21.94 |
22.29 |
9.4M |
| 2023-04-21 |
22.79 |
23.05 |
22.04 |
22.11 |
12.2M |
| 2023-04-20 |
24.35 |
24.39 |
22.37 |
22.63 |
20.7M |
| 2023-04-19 |
24.16 |
24.64 |
24.01 |
24.58 |
10.6M |
| 2023-04-18 |
25.93 |
25.93 |
23.88 |
24.17 |
16.2M |
| 2023-04-17 |
25.72 |
26.19 |
25.10 |
25.97 |
14.8M |
| 2023-04-14 |
25.76 |
26.48 |
25.04 |
25.66 |
16.1M |
| 2023-04-13 |
26.50 |
26.75 |
25.36 |
25.77 |
21.4M |
| 2023-04-12 |
23.13 |
27.26 |
22.95 |
26.41 |
41.7M |
| 2023-04-11 |
22.98 |
23.76 |
22.70 |
23.13 |
11.2M |
| 2023-04-10 |
24.40 |
24.50 |
22.95 |
22.96 |
18.3M |
| 2023-04-07 |
24.06 |
24.90 |
23.35 |
24.80 |
20.7M |
| 2023-04-06 |
24.21 |
24.31 |
23.61 |
23.90 |
17.5M |
| 2023-04-04 |
24.70 |
25.80 |
24.08 |
24.72 |
27.6M |
| 2023-04-03 |
23.40 |
25.10 |
23.15 |
24.96 |
35.7M |
| 2023-03-31 |
23.43 |
24.40 |
22.23 |
23.11 |
27.0M |
| 2023-03-30 |
22.13 |
23.88 |
21.90 |
23.20 |
30.7M |
| 2023-03-29 |
22.40 |
22.94 |
21.75 |
22.22 |
18.2M |
| 2023-03-28 |
23.00 |
23.36 |
22.15 |
22.80 |
29.8M |
| 2023-03-27 |
21.55 |
23.59 |
21.50 |
22.68 |
37.3M |
| 2023-03-24 |
19.26 |
21.67 |
19.21 |
21.53 |
32.8M |
| 2023-03-23 |
19.22 |
19.32 |
18.90 |
19.07 |
4.0M |
| 2023-03-22 |
19.47 |
19.68 |
19.21 |
19.26 |
3.8M |
| 2023-03-21 |
18.97 |
19.33 |
18.95 |
19.31 |
4.1M |
| 2023-03-20 |
19.27 |
19.27 |
18.73 |
18.95 |
3.9M |
| 2023-03-17 |
19.36 |
19.42 |
19.14 |
19.19 |
3.4M |
| 2023-03-16 |
19.41 |
19.65 |
19.20 |
19.27 |
3.0M |
| 2023-03-15 |
19.36 |
19.72 |
19.36 |
19.50 |
3.5M |
| 2023-03-14 |
19.66 |
19.85 |
19.11 |
19.26 |
4.0M |
| 2023-03-13 |
19.68 |
19.77 |
19.22 |
19.64 |
3.9M |
| 2023-03-10 |
19.99 |
19.99 |
19.70 |
19.83 |
2.7M |
| 2023-03-09 |
19.87 |
20.13 |
19.87 |
20.04 |
2.5M |
| 2023-03-08 |
19.76 |
20.02 |
19.67 |
19.88 |
2.6M |
| 2023-03-07 |
20.31 |
20.61 |
19.89 |
19.91 |
5.1M |
| 2023-03-06 |
20.43 |
20.58 |
20.23 |
20.31 |
3.6M |
| 2023-03-03 |
20.30 |
20.52 |
20.26 |
20.38 |
3.0M |
| 2023-03-02 |
20.60 |
20.70 |
20.28 |
20.30 |
3.8M |
| 2023-03-01 |
20.68 |
20.77 |
20.45 |
20.70 |
3.7M |
| 2023-02-28 |
20.31 |
20.68 |
20.31 |
20.68 |
3.9M |
| 2023-02-27 |
20.59 |
20.70 |
20.25 |
20.32 |
4.4M |
| 2023-02-24 |
20.99 |
21.06 |
20.63 |
20.69 |
3.3M |
| 2023-02-23 |
21.12 |
21.35 |
20.82 |
20.94 |
4.1M |
| 2023-02-22 |
21.04 |
21.40 |
21.00 |
21.25 |
3.7M |
| 2023-02-21 |
21.11 |
21.37 |
21.04 |
21.20 |
4.7M |
| 2023-02-20 |
21.44 |
21.64 |
20.55 |
21.19 |
9.4M |
| 2023-02-17 |
21.09 |
21.39 |
20.77 |
21.34 |
7.1M |
| 2023-02-16 |
21.29 |
21.65 |
20.63 |
20.89 |
7.2M |
| 2023-02-15 |
21.57 |
21.60 |
21.28 |
21.32 |
4.6M |
| 2023-02-14 |
21.50 |
21.81 |
21.47 |
21.58 |
5.6M |
| 2023-02-13 |
21.23 |
21.50 |
21.21 |
21.44 |
4.2M |
| 2023-02-10 |
21.21 |
21.49 |
21.07 |
21.23 |
4.4M |
| 2023-02-09 |
20.87 |
21.25 |
20.83 |
21.20 |
4.1M |
| 2023-02-08 |
21.03 |
21.29 |
20.97 |
20.99 |
3.9M |
| 2023-02-07 |
21.34 |
21.54 |
21.03 |
21.11 |
6.1M |
| 2023-02-06 |
21.30 |
21.49 |
21.18 |
21.36 |
4.2M |
| 2023-02-03 |
21.42 |
21.64 |
20.90 |
21.30 |
6.0M |
| 2023-02-02 |
21.75 |
21.90 |
21.40 |
21.44 |
8.0M |
| 2023-02-01 |
21.13 |
21.51 |
21.03 |
21.51 |
7.1M |
| 2023-01-31 |
20.86 |
21.19 |
20.81 |
21.13 |
6.4M |
| 2023-01-30 |
20.70 |
21.15 |
20.65 |
20.73 |
5.3M |
| 2023-01-20 |
20.38 |
20.85 |
20.32 |
20.49 |
3.5M |
| 2023-01-19 |
20.08 |
20.43 |
19.91 |
20.30 |
3.6M |
| 2023-01-18 |
20.27 |
20.28 |
20.08 |
20.15 |
2.5M |
| 2023-01-17 |
20.66 |
20.68 |
20.10 |
20.13 |
3.9M |
| 2023-01-16 |
20.10 |
20.67 |
20.01 |
20.56 |
6.9M |
| 2023-01-13 |
19.84 |
20.12 |
19.73 |
19.97 |
3.4M |
| 2023-01-12 |
20.09 |
20.26 |
19.75 |
19.84 |
4.0M |
| 2023-01-11 |
19.98 |
20.41 |
19.90 |
20.10 |
4.6M |
| 2023-01-10 |
19.88 |
20.14 |
19.69 |
20.02 |
3.6M |
| 2023-01-09 |
20.04 |
20.23 |
19.94 |
19.99 |
3.7M |
| 2023-01-06 |
19.85 |
20.23 |
19.66 |
20.01 |
4.8M |
| 2023-01-05 |
19.89 |
20.10 |
19.62 |
19.95 |
5.1M |
| 2023-01-04 |
20.15 |
20.33 |
19.80 |
19.92 |
4.8M |
| 2023-01-03 |
19.61 |
20.23 |
19.60 |
20.07 |
5.5M |