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 |
75.32 |
75.57 |
73.59 |
74.01 |
13.7M |
2023-12-28 |
65.67 |
75.57 |
65.32 |
74.51 |
21.5M |
2023-12-27 |
65.70 |
67.00 |
64.50 |
65.94 |
5.7M |
2023-12-26 |
66.21 |
67.00 |
64.65 |
65.28 |
5.6M |
2023-12-25 |
66.55 |
67.32 |
65.51 |
66.45 |
6.1M |
2023-12-22 |
64.88 |
68.50 |
64.00 |
67.07 |
11.0M |
2023-12-21 |
63.40 |
66.52 |
63.23 |
65.75 |
10.4M |
2023-12-20 |
63.99 |
64.49 |
63.05 |
63.72 |
4.9M |
2023-12-19 |
61.40 |
66.87 |
61.39 |
63.83 |
11.8M |
2023-12-18 |
63.22 |
63.49 |
61.26 |
61.40 |
4.3M |
2023-12-15 |
63.63 |
65.15 |
63.14 |
63.28 |
5.6M |
2023-12-14 |
63.79 |
64.59 |
63.05 |
63.06 |
3.4M |
2023-12-13 |
65.56 |
65.59 |
63.10 |
63.16 |
5.6M |
2023-12-12 |
67.05 |
67.19 |
65.30 |
65.69 |
5.0M |
2023-12-11 |
65.62 |
67.15 |
64.60 |
66.98 |
5.0M |
2023-12-08 |
67.22 |
67.30 |
66.00 |
66.20 |
4.9M |
2023-12-07 |
66.73 |
67.19 |
65.62 |
66.80 |
4.5M |
2023-12-06 |
66.71 |
68.43 |
66.66 |
67.12 |
4.7M |
2023-12-05 |
68.00 |
68.99 |
67.00 |
67.03 |
4.2M |
2023-12-04 |
69.37 |
69.97 |
68.07 |
68.17 |
3.8M |
2023-12-01 |
70.30 |
70.42 |
68.78 |
69.36 |
3.6M |
2023-11-30 |
70.96 |
71.36 |
69.58 |
70.31 |
3.7M |
2023-11-29 |
71.46 |
72.15 |
70.71 |
70.93 |
3.2M |
2023-11-28 |
72.10 |
72.90 |
71.22 |
71.47 |
3.4M |
2023-11-27 |
70.98 |
72.36 |
70.69 |
71.92 |
3.3M |
2023-11-24 |
72.63 |
73.83 |
71.81 |
72.06 |
4.1M |
2023-11-23 |
72.58 |
73.18 |
71.80 |
72.70 |
3.2M |
2023-11-22 |
74.50 |
74.70 |
72.27 |
72.27 |
5.2M |
2023-11-21 |
76.82 |
76.99 |
74.46 |
74.60 |
4.8M |
2023-11-20 |
76.25 |
76.93 |
75.35 |
76.49 |
4.2M |
2023-11-17 |
74.56 |
76.68 |
74.19 |
76.25 |
5.9M |
2023-11-16 |
77.88 |
77.88 |
74.70 |
74.75 |
7.3M |
2023-11-15 |
78.47 |
79.58 |
77.21 |
78.16 |
8.3M |
2023-11-14 |
77.21 |
79.92 |
75.90 |
76.71 |
9.0M |
2023-11-13 |
76.40 |
80.65 |
75.90 |
77.81 |
9.2M |
2023-11-10 |
76.80 |
76.82 |
75.04 |
75.45 |
5.4M |
2023-11-09 |
76.02 |
79.55 |
75.53 |
77.39 |
10.6M |
2023-11-08 |
75.58 |
76.33 |
74.51 |
75.23 |
5.0M |
2023-11-07 |
74.83 |
76.15 |
73.83 |
75.71 |
5.2M |
2023-11-06 |
72.61 |
76.08 |
72.01 |
75.39 |
9.2M |
2023-11-03 |
70.46 |
73.59 |
70.37 |
71.97 |
7.3M |
2023-11-02 |
71.94 |
72.55 |
70.11 |
70.17 |
5.3M |
2023-11-01 |
72.93 |
73.80 |
70.91 |
72.13 |
6.0M |
2023-10-31 |
74.10 |
74.81 |
72.30 |
73.00 |
5.8M |
2023-10-30 |
74.71 |
74.93 |
72.86 |
73.72 |
10.1M |
2023-10-27 |
68.43 |
77.00 |
68.08 |
75.73 |
13.2M |
2023-10-26 |
69.75 |
69.90 |
66.20 |
68.63 |
7.9M |
2023-10-25 |
69.00 |
69.95 |
68.58 |
69.32 |
6.0M |
2023-10-24 |
67.79 |
69.54 |
67.43 |
68.38 |
4.9M |
2023-10-23 |
69.03 |
69.49 |
67.12 |
67.40 |
4.3M |
2023-10-20 |
69.41 |
71.48 |
69.11 |
69.68 |
4.7M |
2023-10-19 |
68.70 |
70.35 |
68.61 |
69.54 |
4.5M |
2023-10-18 |
70.02 |
70.38 |
68.88 |
68.95 |
3.1M |
2023-10-17 |
70.41 |
71.10 |
69.68 |
70.50 |
3.5M |
2023-10-16 |
71.75 |
72.58 |
70.01 |
70.10 |
4.7M |
2023-10-13 |
73.41 |
73.52 |
71.42 |
72.35 |
4.3M |
2023-10-12 |
72.43 |
74.19 |
71.90 |
73.66 |
4.6M |
2023-10-11 |
73.01 |
74.43 |
72.05 |
72.45 |
4.9M |
2023-10-10 |
74.79 |
74.79 |
72.50 |
72.53 |
4.7M |
2023-10-09 |
74.85 |
74.85 |
72.78 |
73.90 |
6.4M |
2023-09-28 |
75.09 |
76.16 |
74.72 |
75.95 |
4.7M |
2023-09-27 |
72.87 |
76.48 |
72.50 |
75.39 |
9.3M |
2023-09-26 |
73.31 |
74.18 |
72.61 |
72.84 |
3.9M |
2023-09-25 |
73.35 |
73.87 |
71.90 |
73.23 |
4.7M |
2023-09-22 |
73.23 |
73.80 |
72.17 |
73.35 |
5.6M |
2023-09-21 |
73.30 |
74.08 |
72.60 |
72.75 |
4.5M |
2023-09-20 |
75.40 |
75.40 |
73.73 |
73.73 |
3.9M |
2023-09-19 |
76.79 |
77.20 |
74.85 |
75.40 |
5.1M |
2023-09-18 |
76.56 |
78.77 |
75.88 |
76.85 |
4.6M |
2023-09-15 |
77.18 |
77.66 |
76.08 |
76.35 |
3.7M |
2023-09-14 |
78.10 |
78.51 |
76.75 |
76.97 |
3.2M |
2023-09-13 |
79.29 |
79.70 |
77.50 |
78.38 |
4.2M |
2023-09-12 |
80.30 |
80.88 |
78.87 |
79.69 |
3.8M |
2023-09-11 |
79.02 |
81.85 |
78.56 |
80.29 |
7.0M |
2023-09-08 |
81.28 |
81.86 |
78.32 |
78.41 |
6.3M |
2023-09-07 |
84.50 |
84.66 |
81.31 |
81.84 |
6.3M |
2023-09-06 |
87.44 |
87.44 |
83.55 |
84.37 |
10.0M |
2023-09-05 |
87.09 |
91.21 |
86.68 |
88.92 |
7.2M |
2023-09-04 |
87.83 |
88.60 |
86.73 |
87.62 |
3.5M |
2023-09-01 |
88.90 |
89.00 |
87.07 |
87.60 |
2.4M |
2023-08-31 |
89.84 |
90.00 |
87.19 |
88.58 |
4.1M |
2023-08-30 |
87.86 |
89.78 |
87.11 |
88.08 |
4.2M |
2023-08-29 |
83.20 |
87.96 |
83.10 |
87.92 |
7.0M |
2023-08-28 |
89.40 |
89.90 |
82.80 |
82.97 |
5.0M |
2023-08-25 |
84.34 |
85.70 |
83.23 |
83.65 |
3.0M |
2023-08-24 |
83.19 |
87.28 |
82.78 |
84.89 |
5.7M |
2023-08-23 |
86.27 |
86.29 |
82.50 |
83.30 |
5.1M |
2023-08-22 |
87.00 |
88.17 |
84.25 |
86.28 |
4.4M |
2023-08-21 |
88.01 |
88.43 |
86.44 |
86.65 |
4.0M |
2023-08-18 |
90.01 |
92.20 |
88.36 |
88.70 |
3.9M |
2023-08-17 |
90.10 |
90.86 |
89.09 |
89.89 |
3.5M |
2023-08-16 |
91.37 |
93.66 |
90.12 |
90.48 |
2.9M |
2023-08-15 |
95.35 |
96.28 |
91.13 |
91.88 |
4.4M |
2023-08-14 |
93.59 |
95.71 |
91.68 |
95.59 |
3.5M |
2023-08-11 |
96.70 |
96.85 |
93.51 |
94.10 |
3.8M |
2023-08-10 |
96.33 |
98.47 |
96.08 |
96.78 |
2.2M |
2023-08-09 |
96.15 |
98.10 |
95.70 |
96.50 |
2.4M |
2023-08-08 |
97.60 |
98.66 |
96.35 |
97.23 |
2.4M |
2023-08-07 |
98.60 |
99.54 |
96.90 |
97.26 |
3.7M |
2023-08-04 |
95.70 |
100.31 |
95.37 |
98.81 |
6.7M |
2023-08-03 |
93.78 |
99.33 |
93.65 |
96.01 |
8.9M |
2023-08-02 |
93.00 |
93.90 |
92.62 |
93.74 |
2.3M |
2023-08-01 |
93.57 |
94.20 |
92.31 |
93.27 |
3.1M |
2023-07-31 |
94.52 |
96.35 |
92.78 |
93.70 |
5.0M |
2023-07-28 |
94.01 |
95.65 |
93.24 |
94.52 |
3.2M |
2023-07-27 |
95.46 |
96.58 |
94.11 |
94.39 |
3.2M |
2023-07-26 |
95.54 |
97.66 |
95.01 |
95.78 |
4.1M |
2023-07-25 |
97.50 |
98.51 |
94.70 |
95.50 |
6.0M |
2023-07-24 |
98.00 |
99.27 |
96.65 |
97.00 |
2.6M |
2023-07-21 |
99.50 |
99.77 |
97.54 |
97.99 |
4.8M |
2023-07-20 |
102.49 |
102.89 |
99.44 |
99.94 |
3.9M |
2023-07-19 |
103.30 |
103.48 |
100.66 |
101.36 |
3.6M |
2023-07-18 |
104.22 |
104.88 |
102.51 |
103.30 |
4.1M |
2023-07-17 |
104.93 |
106.10 |
104.11 |
104.94 |
2.3M |
2023-07-14 |
105.92 |
107.18 |
104.01 |
104.98 |
5.2M |
2023-07-13 |
107.00 |
112.40 |
106.70 |
107.50 |
6.2M |
2023-07-12 |
107.33 |
108.76 |
104.41 |
107.04 |
5.0M |
2023-07-11 |
108.78 |
108.97 |
105.16 |
105.52 |
5.5M |
2023-07-10 |
106.30 |
110.83 |
104.89 |
108.27 |
7.5M |
2023-07-07 |
110.02 |
110.50 |
105.90 |
106.30 |
7.2M |
2023-07-06 |
114.00 |
114.00 |
108.50 |
110.00 |
9.8M |
2023-07-05 |
110.71 |
112.00 |
108.38 |
109.45 |
5.3M |
2023-07-04 |
110.70 |
112.80 |
109.60 |
110.56 |
5.4M |
2023-07-03 |
114.25 |
117.20 |
111.10 |
111.67 |
9.0M |
2023-06-30 |
111.00 |
113.65 |
110.02 |
112.35 |
4.4M |
2023-06-29 |
109.61 |
115.30 |
108.80 |
111.69 |
5.7M |
2023-06-28 |
107.44 |
110.80 |
106.39 |
109.61 |
7.9M |
2023-06-27 |
105.02 |
111.03 |
105.00 |
106.99 |
7.4M |
2023-06-26 |
102.80 |
107.68 |
100.06 |
105.68 |
9.2M |
2023-06-21 |
105.50 |
107.93 |
102.50 |
103.00 |
6.4M |
2023-06-20 |
103.50 |
107.55 |
103.03 |
105.58 |
8.1M |
2023-06-19 |
100.30 |
104.80 |
100.29 |
103.65 |
8.1M |
2023-06-16 |
96.78 |
101.90 |
95.13 |
101.34 |
10.3M |
2023-06-15 |
89.96 |
95.88 |
89.56 |
95.88 |
9.6M |
2023-06-14 |
91.52 |
92.17 |
89.36 |
89.38 |
3.8M |
2023-06-13 |
91.28 |
91.92 |
90.15 |
91.45 |
3.8M |
2023-06-12 |
91.31 |
92.14 |
89.69 |
91.80 |
3.7M |
2023-06-09 |
93.57 |
94.18 |
91.06 |
91.48 |
5.8M |
2023-06-08 |
92.79 |
95.50 |
92.79 |
93.88 |
4.0M |
2023-06-07 |
94.00 |
94.25 |
91.74 |
92.78 |
3.6M |
2023-06-06 |
93.28 |
95.30 |
90.93 |
94.29 |
5.3M |
2023-06-05 |
97.00 |
97.46 |
93.58 |
93.80 |
4.5M |
2023-06-02 |
95.93 |
98.11 |
95.92 |
96.70 |
3.9M |
2023-06-01 |
95.58 |
98.80 |
94.70 |
95.90 |
6.6M |
2023-05-31 |
99.86 |
100.00 |
94.13 |
95.63 |
8.3M |
2023-05-30 |
101.79 |
103.64 |
99.46 |
100.11 |
8.0M |
2023-05-29 |
107.00 |
107.46 |
102.50 |
103.22 |
10.1M |
2023-05-26 |
113.32 |
114.00 |
106.81 |
109.00 |
9.0M |
2023-05-25 |
106.94 |
117.80 |
105.00 |
115.00 |
17.1M |
2023-05-24 |
102.51 |
108.49 |
102.33 |
106.94 |
8.5M |
2023-05-23 |
102.80 |
106.16 |
101.50 |
103.43 |
3.2M |
2023-05-22 |
102.41 |
104.37 |
101.51 |
102.95 |
3.6M |
2023-05-19 |
101.26 |
102.80 |
101.07 |
102.41 |
2.5M |
2023-05-18 |
105.98 |
106.20 |
100.50 |
101.80 |
5.3M |
2023-05-17 |
107.01 |
107.90 |
104.71 |
106.01 |
2.6M |
2023-05-16 |
106.02 |
107.40 |
104.80 |
106.00 |
4.2M |
2023-05-15 |
102.00 |
108.28 |
100.59 |
105.30 |
6.1M |
2023-05-12 |
102.33 |
103.77 |
101.03 |
101.23 |
2.9M |
2023-05-11 |
104.50 |
105.43 |
101.80 |
102.21 |
4.2M |
2023-05-10 |
104.00 |
105.99 |
101.35 |
104.68 |
4.8M |
2023-05-09 |
107.97 |
109.39 |
104.00 |
104.26 |
4.7M |
2023-05-08 |
104.55 |
108.64 |
103.82 |
107.30 |
5.6M |
2023-05-05 |
104.82 |
107.00 |
102.37 |
105.78 |
5.4M |
2023-05-04 |
101.00 |
107.47 |
101.00 |
104.66 |
5.4M |
2023-04-28 |
104.00 |
105.32 |
100.77 |
102.80 |
9.9M |
2023-04-27 |
106.00 |
107.52 |
103.20 |
107.47 |
6.4M |
2023-04-26 |
98.89 |
107.88 |
98.88 |
105.51 |
8.4M |
2023-04-25 |
103.36 |
105.49 |
99.61 |
100.00 |
6.8M |
2023-04-24 |
106.07 |
106.82 |
102.63 |
103.30 |
5.0M |
2023-04-21 |
109.00 |
109.95 |
104.80 |
105.40 |
4.9M |
2023-04-20 |
110.86 |
110.86 |
107.61 |
108.68 |
4.5M |
2023-04-19 |
112.11 |
112.80 |
109.80 |
110.98 |
3.8M |
2023-04-18 |
111.10 |
115.20 |
110.62 |
112.80 |
4.5M |
2023-04-17 |
111.50 |
115.10 |
111.01 |
111.72 |
3.6M |
2023-04-14 |
110.10 |
113.33 |
109.67 |
111.78 |
3.8M |
2023-04-13 |
111.00 |
113.70 |
110.02 |
111.28 |
4.1M |
2023-04-12 |
116.22 |
116.92 |
110.17 |
111.00 |
8.3M |
2023-04-11 |
118.50 |
119.73 |
115.00 |
117.01 |
5.5M |
2023-04-10 |
117.10 |
120.63 |
115.28 |
119.16 |
6.1M |
2023-04-07 |
117.60 |
119.08 |
116.00 |
116.02 |
3.8M |
2023-04-06 |
115.85 |
118.92 |
114.45 |
118.08 |
6.4M |
2023-04-04 |
120.50 |
120.97 |
114.00 |
116.66 |
7.8M |
2023-04-03 |
114.45 |
123.00 |
114.11 |
121.21 |
10.4M |
2023-03-31 |
115.80 |
116.80 |
113.77 |
114.45 |
4.4M |
2023-03-30 |
113.40 |
116.49 |
111.51 |
115.30 |
5.1M |
2023-03-29 |
114.00 |
116.25 |
112.21 |
113.00 |
5.3M |
2023-03-28 |
112.00 |
116.00 |
111.88 |
113.15 |
5.4M |
2023-03-27 |
110.07 |
114.40 |
108.51 |
112.72 |
7.1M |
2023-03-24 |
110.54 |
114.36 |
108.77 |
111.20 |
5.9M |
2023-03-23 |
111.85 |
112.74 |
109.35 |
110.00 |
7.3M |
2023-03-22 |
116.50 |
117.18 |
112.18 |
112.18 |
6.4M |
2023-03-21 |
114.05 |
116.30 |
111.80 |
115.21 |
7.2M |
2023-03-20 |
108.00 |
114.22 |
105.27 |
112.29 |
7.9M |
2023-03-17 |
111.57 |
112.68 |
107.30 |
108.87 |
7.7M |
2023-03-16 |
116.90 |
118.98 |
109.70 |
111.61 |
12.2M |
2023-03-15 |
123.00 |
124.80 |
116.27 |
118.55 |
6.7M |
2023-03-14 |
127.31 |
127.65 |
121.00 |
121.63 |
6.4M |
2023-03-13 |
128.30 |
129.70 |
124.17 |
126.95 |
4.4M |
2023-03-10 |
126.39 |
129.13 |
125.79 |
127.90 |
5.8M |
2023-03-09 |
125.99 |
129.08 |
124.08 |
127.58 |
7.2M |
2023-03-08 |
125.21 |
128.87 |
124.01 |
124.39 |
5.2M |
2023-03-07 |
127.00 |
128.27 |
125.12 |
125.20 |
5.4M |
2023-03-06 |
122.99 |
128.80 |
119.03 |
128.40 |
9.8M |
2023-03-03 |
122.30 |
124.28 |
121.80 |
123.73 |
4.4M |
2023-03-02 |
125.38 |
125.39 |
120.75 |
123.17 |
6.1M |
2023-03-01 |
128.97 |
129.10 |
123.78 |
125.38 |
6.9M |
2023-02-28 |
129.51 |
131.20 |
127.57 |
129.10 |
5.5M |
2023-02-27 |
124.91 |
132.88 |
123.90 |
130.21 |
9.0M |
2023-02-24 |
129.30 |
130.50 |
125.02 |
125.60 |
6.4M |
2023-02-23 |
120.89 |
129.90 |
119.72 |
128.68 |
10.6M |
2023-02-22 |
120.98 |
125.98 |
120.91 |
123.19 |
6.1M |
2023-02-21 |
122.99 |
124.46 |
119.00 |
121.52 |
6.5M |
2023-02-20 |
121.00 |
122.69 |
119.44 |
122.13 |
6.6M |
2023-02-17 |
125.82 |
127.44 |
120.80 |
121.12 |
7.6M |
2023-02-16 |
130.18 |
130.82 |
124.20 |
125.32 |
10.0M |
2023-02-15 |
123.39 |
131.27 |
122.89 |
130.95 |
16.4M |
2023-02-14 |
118.20 |
124.56 |
117.93 |
123.48 |
12.4M |
2023-02-13 |
115.80 |
118.98 |
115.13 |
118.40 |
6.3M |
2023-02-10 |
117.23 |
117.99 |
115.25 |
115.87 |
4.9M |
2023-02-09 |
115.18 |
119.31 |
113.70 |
118.01 |
8.1M |
2023-02-08 |
116.02 |
118.66 |
115.74 |
116.36 |
4.7M |
2023-02-07 |
115.20 |
118.30 |
114.65 |
116.86 |
5.7M |
2023-02-06 |
115.38 |
116.76 |
114.60 |
115.20 |
4.4M |
2023-02-03 |
116.98 |
117.75 |
114.48 |
116.19 |
5.5M |
2023-02-02 |
118.50 |
119.41 |
116.84 |
117.01 |
7.9M |
2023-02-01 |
124.79 |
125.30 |
117.62 |
119.48 |
13.8M |
2023-01-31 |
118.72 |
125.00 |
118.47 |
123.13 |
9.1M |
2023-01-30 |
122.00 |
123.54 |
118.71 |
119.35 |
9.8M |
2023-01-20 |
118.77 |
121.50 |
117.31 |
118.98 |
6.8M |
2023-01-19 |
120.00 |
120.19 |
115.58 |
117.50 |
8.2M |
2023-01-18 |
121.00 |
122.30 |
118.60 |
121.05 |
4.5M |
2023-01-17 |
120.10 |
122.10 |
119.13 |
120.30 |
4.2M |
2023-01-16 |
116.25 |
123.00 |
115.10 |
119.50 |
7.9M |
2023-01-13 |
118.42 |
118.51 |
113.98 |
116.25 |
4.9M |
2023-01-12 |
118.55 |
119.80 |
117.20 |
117.25 |
4.0M |
2023-01-11 |
121.45 |
121.99 |
117.85 |
118.55 |
5.1M |
2023-01-10 |
120.50 |
122.74 |
119.10 |
121.44 |
6.8M |
2023-01-09 |
118.89 |
124.42 |
115.73 |
119.95 |
11.4M |
2023-01-06 |
110.60 |
119.99 |
110.60 |
117.91 |
15.4M |
2023-01-05 |
112.40 |
114.32 |
110.69 |
111.30 |
8.4M |
2023-01-04 |
111.67 |
113.99 |
111.17 |
112.74 |
6.5M |
2023-01-03 |
113.14 |
115.48 |
110.50 |
112.97 |
9.6M |