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 |
113.30 |
115.27 |
111.86 |
114.02 |
4.2M |
2022-12-29 |
113.11 |
114.99 |
112.12 |
112.12 |
4.3M |
2022-12-28 |
113.40 |
115.60 |
112.50 |
114.51 |
6.6M |
2022-12-27 |
110.20 |
115.17 |
109.17 |
114.57 |
8.1M |
2022-12-26 |
100.38 |
110.55 |
100.38 |
110.20 |
9.8M |
2022-12-23 |
104.80 |
106.70 |
100.01 |
100.37 |
7.0M |
2022-12-22 |
109.51 |
110.00 |
104.00 |
104.40 |
6.5M |
2022-12-21 |
112.28 |
112.39 |
107.77 |
109.10 |
3.8M |
2022-12-20 |
111.15 |
113.80 |
109.47 |
112.27 |
3.7M |
2022-12-19 |
110.77 |
113.20 |
110.00 |
111.15 |
3.2M |
2022-12-16 |
114.40 |
114.78 |
110.00 |
110.86 |
6.5M |
2022-12-15 |
113.99 |
115.77 |
112.88 |
115.08 |
3.9M |
2022-12-14 |
114.01 |
116.50 |
112.70 |
113.77 |
4.2M |
2022-12-13 |
119.43 |
119.66 |
114.38 |
114.54 |
4.9M |
2022-12-12 |
118.14 |
121.19 |
114.00 |
119.07 |
5.8M |
2022-12-09 |
118.99 |
120.30 |
116.90 |
118.14 |
5.9M |
2022-12-08 |
118.00 |
122.56 |
116.75 |
118.28 |
6.3M |
2022-12-07 |
118.31 |
120.92 |
116.30 |
118.75 |
6.3M |
2022-12-06 |
118.88 |
120.90 |
116.68 |
118.31 |
6.0M |
2022-12-05 |
123.93 |
124.66 |
116.64 |
118.18 |
10.1M |
2022-12-02 |
122.02 |
127.84 |
122.02 |
124.86 |
7.0M |
2022-12-01 |
127.52 |
127.96 |
122.22 |
123.18 |
9.7M |
2022-11-30 |
125.68 |
128.68 |
124.89 |
128.50 |
4.7M |
2022-11-29 |
129.87 |
131.26 |
125.66 |
126.60 |
5.2M |
2022-11-28 |
127.80 |
132.09 |
127.09 |
130.28 |
6.4M |
2022-11-25 |
133.47 |
135.20 |
131.01 |
131.75 |
5.2M |
2022-11-24 |
135.00 |
138.08 |
133.50 |
133.94 |
7.8M |
2022-11-23 |
128.00 |
135.50 |
126.57 |
133.93 |
8.8M |
2022-11-22 |
129.00 |
131.00 |
125.76 |
128.58 |
7.6M |
2022-11-21 |
125.10 |
129.99 |
123.93 |
129.98 |
11.2M |
2022-11-18 |
123.86 |
130.28 |
121.00 |
123.94 |
10.6M |
2022-11-17 |
123.50 |
123.69 |
119.30 |
123.00 |
7.9M |
2022-11-16 |
126.02 |
127.50 |
122.33 |
123.66 |
7.8M |
2022-11-15 |
125.63 |
128.30 |
125.00 |
126.70 |
8.8M |
2022-11-14 |
132.50 |
133.86 |
124.31 |
125.59 |
14.0M |
2022-11-11 |
145.18 |
145.98 |
132.50 |
134.20 |
11.1M |
2022-11-10 |
141.00 |
144.23 |
137.60 |
139.34 |
7.3M |
2022-11-09 |
142.33 |
146.48 |
141.70 |
142.50 |
4.6M |
2022-11-08 |
144.00 |
145.26 |
140.29 |
143.40 |
5.5M |
2022-11-07 |
149.01 |
150.43 |
142.69 |
144.00 |
8.2M |
2022-11-04 |
148.90 |
150.39 |
147.27 |
149.01 |
7.7M |
2022-11-03 |
141.88 |
151.49 |
141.83 |
149.82 |
8.6M |
2022-11-02 |
142.00 |
148.17 |
140.11 |
144.18 |
8.7M |
2022-11-01 |
135.75 |
144.35 |
134.38 |
144.20 |
10.6M |
2022-10-31 |
141.22 |
142.61 |
133.78 |
135.74 |
11.3M |
2022-10-28 |
143.42 |
147.78 |
141.45 |
143.09 |
7.5M |
2022-10-27 |
151.86 |
157.66 |
143.00 |
143.42 |
13.6M |
2022-10-26 |
137.66 |
148.61 |
136.10 |
148.61 |
12.4M |
2022-10-25 |
128.12 |
140.00 |
126.53 |
137.45 |
10.8M |
2022-10-24 |
128.30 |
133.56 |
123.32 |
129.46 |
9.1M |
2022-10-21 |
128.00 |
132.00 |
127.00 |
129.47 |
10.4M |
2022-10-20 |
128.27 |
129.00 |
121.62 |
125.89 |
9.7M |
2022-10-19 |
123.10 |
131.00 |
122.26 |
129.30 |
10.2M |
2022-10-18 |
123.00 |
126.95 |
121.58 |
124.76 |
7.0M |
2022-10-17 |
125.20 |
127.01 |
120.11 |
123.40 |
8.2M |
2022-10-14 |
123.50 |
130.00 |
118.48 |
126.50 |
12.4M |
2022-10-13 |
118.42 |
125.58 |
118.06 |
120.40 |
9.2M |
2022-10-12 |
109.67 |
121.00 |
106.12 |
120.50 |
12.6M |
2022-10-11 |
111.87 |
114.00 |
110.03 |
110.42 |
6.3M |
2022-10-10 |
115.26 |
118.25 |
109.99 |
111.87 |
7.2M |
2022-09-30 |
121.46 |
123.62 |
115.16 |
115.22 |
9.3M |
2022-09-29 |
124.79 |
125.83 |
118.01 |
122.39 |
6.8M |
2022-09-28 |
127.60 |
132.02 |
122.66 |
123.00 |
7.7M |
2022-09-27 |
129.23 |
129.23 |
124.44 |
127.11 |
6.3M |
2022-09-26 |
122.00 |
129.50 |
120.61 |
125.65 |
9.6M |
2022-09-23 |
123.00 |
126.86 |
120.60 |
121.75 |
7.4M |
2022-09-22 |
117.05 |
125.62 |
116.76 |
123.31 |
7.5M |
2022-09-21 |
120.03 |
122.48 |
117.55 |
118.45 |
5.8M |
2022-09-20 |
118.38 |
125.18 |
116.77 |
121.55 |
10.1M |
2022-09-19 |
117.02 |
120.00 |
114.24 |
115.56 |
6.6M |
2022-09-16 |
115.00 |
122.68 |
114.98 |
117.90 |
11.2M |
2022-09-15 |
132.50 |
133.33 |
114.99 |
116.46 |
18.1M |
2022-09-14 |
134.31 |
137.60 |
131.33 |
131.70 |
7.0M |
2022-09-13 |
139.44 |
139.98 |
132.05 |
136.80 |
6.7M |
2022-09-09 |
140.10 |
142.50 |
136.40 |
138.80 |
7.5M |
2022-09-08 |
144.80 |
148.00 |
140.83 |
141.91 |
7.5M |
2022-09-07 |
140.85 |
148.86 |
140.00 |
144.81 |
12.3M |
2022-09-06 |
132.42 |
143.58 |
128.83 |
143.48 |
15.6M |
2022-09-05 |
131.50 |
135.08 |
130.11 |
131.00 |
9.7M |
2022-09-02 |
132.50 |
133.80 |
127.00 |
131.56 |
10.0M |
2022-09-01 |
133.62 |
135.85 |
129.44 |
132.68 |
11.1M |
2022-08-31 |
145.50 |
145.67 |
132.49 |
132.99 |
16.5M |
2022-08-30 |
143.48 |
151.47 |
140.76 |
145.86 |
11.9M |
2022-08-29 |
135.00 |
147.76 |
133.00 |
143.20 |
10.4M |
2022-08-26 |
148.36 |
149.00 |
139.02 |
139.71 |
12.2M |
2022-08-25 |
153.44 |
153.66 |
141.41 |
147.00 |
13.7M |
2022-08-24 |
157.80 |
159.99 |
151.00 |
152.00 |
8.9M |
2022-08-23 |
159.00 |
165.05 |
155.68 |
157.17 |
10.3M |
2022-08-22 |
161.61 |
163.52 |
153.89 |
157.21 |
11.9M |
2022-08-19 |
163.30 |
166.00 |
156.01 |
161.14 |
12.0M |
2022-08-18 |
161.26 |
165.00 |
156.91 |
162.99 |
12.9M |
2022-08-17 |
161.68 |
168.50 |
156.36 |
160.18 |
19.7M |
2022-08-16 |
145.50 |
159.30 |
145.11 |
157.10 |
17.8M |
2022-08-15 |
132.10 |
145.00 |
132.10 |
144.80 |
15.4M |
2022-08-12 |
139.24 |
139.24 |
132.50 |
134.16 |
15.9M |
2022-08-11 |
136.00 |
148.20 |
135.70 |
141.48 |
26.8M |
2022-08-10 |
134.92 |
141.50 |
130.20 |
140.21 |
22.0M |
2022-08-09 |
135.98 |
143.31 |
134.31 |
135.59 |
17.4M |
2022-08-08 |
124.60 |
137.00 |
120.28 |
135.98 |
16.5M |
2022-08-05 |
132.00 |
135.02 |
125.30 |
127.01 |
13.6M |
2022-08-04 |
128.86 |
133.00 |
124.90 |
130.82 |
12.7M |
2022-08-03 |
140.50 |
141.78 |
126.00 |
126.89 |
16.5M |
2022-08-02 |
134.00 |
142.18 |
133.33 |
138.33 |
15.1M |
2022-08-01 |
131.00 |
140.26 |
131.00 |
135.00 |
11.7M |
2022-07-29 |
132.40 |
136.57 |
131.01 |
133.00 |
8.6M |
2022-07-28 |
136.00 |
140.28 |
131.68 |
132.55 |
15.3M |
2022-07-27 |
122.00 |
130.15 |
120.10 |
130.00 |
14.8M |
2022-07-26 |
118.07 |
123.00 |
114.81 |
121.20 |
11.2M |
2022-07-25 |
123.40 |
123.40 |
115.56 |
117.60 |
10.9M |
2022-07-22 |
129.00 |
131.37 |
121.60 |
123.40 |
15.8M |
2022-07-21 |
122.00 |
129.93 |
120.97 |
124.35 |
12.5M |
2022-07-20 |
122.20 |
124.12 |
118.00 |
122.97 |
8.3M |
2022-07-19 |
121.00 |
128.50 |
120.54 |
121.80 |
14.2M |
2022-07-18 |
122.50 |
124.90 |
116.98 |
120.38 |
11.5M |
2022-07-15 |
124.73 |
128.51 |
121.80 |
122.50 |
13.0M |
2022-07-14 |
112.00 |
126.00 |
111.48 |
124.20 |
18.1M |
2022-07-13 |
114.27 |
116.29 |
108.80 |
112.09 |
12.1M |
2022-07-12 |
117.03 |
120.10 |
113.38 |
114.47 |
12.8M |
2022-07-11 |
122.00 |
123.03 |
115.00 |
118.19 |
16.6M |
2022-07-08 |
114.80 |
126.66 |
112.96 |
116.55 |
21.1M |
2022-07-07 |
103.88 |
110.51 |
101.51 |
110.51 |
18.7M |
2022-07-06 |
101.25 |
105.80 |
100.39 |
102.85 |
24.3M |
2022-07-05 |
91.32 |
99.31 |
89.63 |
99.07 |
23.1M |
2022-07-04 |
90.25 |
92.00 |
87.18 |
89.90 |
9.3M |
2022-07-01 |
88.80 |
91.20 |
88.21 |
91.07 |
10.0M |
2022-06-30 |
86.99 |
90.30 |
86.01 |
89.35 |
13.8M |
2022-06-29 |
95.00 |
96.18 |
86.76 |
87.60 |
22.6M |
2022-06-28 |
94.35 |
97.50 |
92.53 |
96.73 |
14.3M |
2022-06-27 |
108.33 |
109.50 |
93.98 |
94.34 |
27.2M |
2022-06-24 |
103.00 |
108.30 |
103.00 |
105.99 |
11.8M |
2022-06-23 |
101.01 |
105.30 |
100.20 |
102.86 |
13.4M |
2022-06-22 |
96.55 |
101.56 |
96.00 |
97.30 |
9.5M |
2022-06-21 |
98.51 |
100.59 |
95.61 |
97.09 |
9.4M |
2022-06-20 |
100.00 |
105.50 |
98.50 |
99.55 |
13.9M |
2022-06-17 |
94.23 |
98.60 |
93.91 |
98.50 |
12.2M |
2022-06-16 |
90.11 |
96.62 |
90.00 |
94.22 |
12.2M |
2022-06-15 |
93.52 |
93.75 |
88.02 |
90.40 |
11.7M |
2022-06-14 |
95.75 |
98.88 |
90.30 |
93.20 |
14.0M |
2022-06-13 |
92.00 |
99.50 |
91.50 |
97.88 |
14.0M |
2022-06-10 |
83.00 |
93.80 |
82.33 |
93.38 |
15.0M |
2022-06-09 |
85.63 |
88.15 |
83.60 |
84.73 |
8.9M |
2022-06-08 |
86.70 |
87.64 |
83.27 |
86.70 |
11.9M |
2022-06-07 |
85.15 |
89.80 |
84.56 |
86.70 |
16.4M |
2022-06-06 |
74.80 |
86.11 |
74.80 |
84.48 |
17.2M |
2022-06-02 |
70.66 |
75.44 |
70.52 |
75.00 |
10.5M |
2022-06-01 |
70.00 |
73.25 |
69.70 |
71.23 |
8.4M |
2022-05-31 |
67.50 |
71.49 |
65.72 |
70.90 |
11.9M |
2022-05-30 |
65.98 |
67.10 |
64.60 |
66.91 |
5.0M |
2022-05-27 |
67.11 |
68.20 |
65.30 |
66.13 |
4.7M |
2022-05-26 |
67.30 |
68.39 |
65.26 |
66.89 |
6.1M |
2022-05-25 |
66.89 |
68.19 |
65.81 |
67.17 |
5.5M |
2022-05-24 |
70.00 |
70.88 |
66.75 |
66.89 |
7.9M |
2022-05-23 |
69.90 |
70.20 |
68.16 |
70.05 |
6.3M |
2022-05-20 |
69.66 |
71.43 |
67.79 |
70.23 |
10.7M |
2022-05-19 |
64.52 |
69.90 |
64.20 |
69.31 |
13.3M |
2022-05-18 |
65.26 |
66.44 |
64.00 |
65.60 |
5.6M |
2022-05-17 |
64.00 |
65.59 |
63.30 |
65.51 |
5.9M |
2022-05-16 |
65.38 |
66.88 |
63.72 |
64.12 |
5.4M |
2022-05-13 |
65.54 |
66.08 |
63.76 |
65.00 |
5.0M |
2022-05-12 |
63.50 |
65.65 |
63.18 |
65.08 |
5.9M |
2022-05-11 |
62.26 |
66.52 |
62.25 |
64.10 |
10.1M |
2022-05-10 |
59.00 |
64.00 |
58.10 |
62.44 |
9.7M |
2022-05-09 |
59.10 |
61.49 |
58.90 |
59.90 |
5.1M |
2022-05-06 |
57.83 |
60.47 |
57.80 |
59.15 |
6.4M |
2022-05-05 |
60.47 |
61.19 |
58.52 |
59.83 |
9.9M |
2022-04-29 |
57.45 |
59.77 |
56.40 |
59.30 |
11.7M |
2022-04-28 |
56.80 |
59.00 |
55.42 |
57.34 |
14.8M |
2022-04-27 |
49.61 |
57.11 |
49.61 |
56.68 |
17.9M |
2022-04-26 |
49.90 |
50.66 |
47.20 |
47.59 |
6.8M |
2022-04-25 |
53.18 |
54.20 |
49.24 |
49.24 |
8.3M |
2022-04-22 |
55.94 |
56.73 |
54.60 |
54.87 |
4.5M |
2022-04-21 |
59.12 |
59.59 |
55.86 |
56.50 |
6.4M |
2022-04-20 |
60.30 |
61.10 |
58.70 |
59.11 |
6.5M |
2022-04-19 |
60.60 |
62.21 |
60.20 |
61.33 |
6.2M |
2022-04-18 |
58.50 |
61.50 |
56.77 |
60.61 |
7.0M |
2022-04-15 |
57.61 |
59.27 |
56.40 |
58.25 |
7.8M |
2022-04-14 |
60.96 |
61.22 |
58.00 |
58.21 |
9.2M |
2022-04-13 |
62.09 |
62.50 |
59.74 |
59.80 |
7.6M |
2022-04-12 |
63.05 |
65.60 |
61.00 |
63.10 |
6.7M |
2022-04-11 |
66.14 |
66.33 |
62.88 |
63.46 |
5.9M |
2022-04-08 |
69.01 |
69.59 |
66.92 |
67.08 |
5.2M |
2022-04-07 |
70.00 |
70.09 |
67.95 |
69.00 |
4.5M |
2022-04-06 |
72.15 |
72.58 |
69.33 |
70.40 |
5.8M |
2022-04-01 |
72.78 |
74.57 |
71.90 |
72.98 |
4.2M |
2022-03-31 |
75.94 |
75.99 |
72.60 |
73.40 |
6.0M |
2022-03-30 |
72.99 |
76.99 |
72.52 |
76.33 |
7.4M |
2022-03-29 |
74.08 |
75.51 |
72.17 |
72.42 |
5.4M |
2022-03-28 |
75.05 |
75.90 |
72.92 |
73.66 |
4.8M |
2022-03-25 |
78.82 |
80.80 |
75.40 |
75.40 |
6.1M |
2022-03-24 |
80.28 |
80.28 |
76.30 |
78.28 |
6.6M |
2022-03-23 |
80.16 |
82.87 |
79.03 |
80.25 |
6.5M |
2022-03-22 |
81.50 |
81.60 |
79.00 |
79.55 |
5.3M |
2022-03-21 |
78.61 |
82.88 |
77.68 |
80.88 |
8.6M |
2022-03-18 |
79.00 |
79.49 |
76.20 |
78.02 |
7.6M |
2022-03-17 |
76.34 |
81.50 |
75.80 |
79.80 |
13.1M |
2022-03-16 |
76.01 |
76.99 |
70.81 |
75.00 |
11.2M |
2022-03-15 |
74.28 |
77.83 |
72.72 |
74.36 |
7.7M |
2022-03-14 |
79.39 |
79.39 |
75.51 |
75.51 |
8.4M |
2022-03-11 |
82.49 |
83.77 |
78.71 |
80.52 |
10.9M |
2022-03-10 |
83.39 |
85.50 |
81.19 |
84.58 |
13.4M |
2022-03-09 |
83.00 |
85.00 |
76.00 |
80.33 |
9.6M |
2022-03-08 |
81.99 |
85.49 |
80.08 |
80.48 |
8.9M |
2022-03-07 |
83.18 |
85.00 |
81.15 |
81.70 |
5.4M |
2022-03-04 |
83.78 |
86.75 |
83.29 |
84.08 |
6.3M |
2022-03-03 |
86.78 |
87.33 |
84.00 |
84.24 |
5.2M |
2022-03-02 |
85.01 |
87.29 |
83.00 |
86.30 |
7.9M |
2022-03-01 |
90.57 |
91.36 |
85.00 |
85.42 |
10.4M |
2022-02-28 |
85.59 |
88.38 |
84.31 |
87.88 |
9.8M |
2022-02-25 |
87.99 |
89.56 |
84.86 |
85.60 |
11.4M |
2022-02-24 |
83.00 |
89.32 |
82.65 |
86.30 |
19.3M |
2022-02-23 |
78.37 |
84.64 |
78.14 |
83.22 |
14.6M |
2022-02-22 |
76.66 |
79.21 |
75.78 |
77.85 |
11.8M |
2022-02-21 |
76.01 |
77.30 |
75.41 |
76.38 |
4.9M |
2022-02-18 |
77.10 |
78.58 |
75.75 |
76.79 |
7.5M |
2022-02-17 |
75.97 |
80.18 |
75.72 |
78.45 |
12.5M |
2022-02-16 |
76.57 |
77.50 |
75.50 |
76.14 |
5.0M |
2022-02-15 |
74.58 |
76.44 |
73.45 |
76.43 |
9.1M |
2022-02-14 |
75.02 |
76.76 |
73.40 |
74.17 |
7.7M |
2022-02-11 |
77.61 |
78.17 |
75.50 |
75.75 |
5.0M |
2022-02-10 |
80.30 |
81.20 |
77.57 |
78.16 |
5.1M |
2022-02-09 |
79.45 |
80.73 |
77.90 |
80.33 |
5.2M |
2022-02-08 |
81.29 |
81.62 |
77.81 |
79.65 |
5.6M |
2022-02-07 |
82.66 |
83.69 |
80.00 |
81.20 |
7.4M |
2022-01-28 |
85.37 |
86.99 |
81.70 |
81.94 |
5.5M |
2022-01-27 |
87.44 |
89.22 |
84.60 |
84.90 |
4.4M |
2022-01-26 |
89.00 |
89.88 |
86.61 |
87.43 |
4.2M |
2022-01-25 |
88.20 |
90.58 |
86.95 |
87.00 |
5.2M |
2022-01-24 |
84.50 |
89.49 |
84.02 |
89.04 |
6.8M |
2022-01-21 |
86.10 |
88.20 |
83.98 |
84.34 |
8.5M |
2022-01-20 |
92.66 |
92.90 |
85.97 |
86.39 |
11.0M |
2022-01-19 |
93.20 |
95.50 |
90.80 |
91.90 |
7.7M |
2022-01-18 |
97.34 |
98.13 |
95.48 |
95.99 |
4.5M |
2022-01-17 |
100.30 |
100.72 |
96.29 |
97.34 |
5.6M |
2022-01-14 |
99.50 |
102.17 |
98.90 |
100.30 |
3.5M |
2022-01-13 |
103.00 |
103.46 |
100.03 |
100.21 |
3.9M |
2022-01-12 |
101.00 |
104.28 |
100.52 |
103.64 |
5.4M |
2022-01-11 |
103.00 |
103.88 |
99.50 |
99.92 |
6.3M |
2022-01-10 |
104.64 |
105.73 |
102.64 |
102.99 |
4.8M |
2022-01-07 |
105.02 |
108.80 |
105.00 |
105.94 |
5.5M |
2022-01-06 |
103.19 |
106.62 |
101.80 |
105.99 |
5.1M |
2022-01-05 |
106.67 |
107.56 |
103.51 |
104.19 |
5.2M |
2022-01-04 |
113.01 |
113.78 |
105.28 |
106.50 |
8.3M |