| 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 |
16.69 |
16.96 |
16.62 |
16.76 |
0.8M |
| 2022-12-29 |
16.99 |
17.26 |
16.68 |
16.69 |
1.3M |
| 2022-12-28 |
17.80 |
17.80 |
17.01 |
17.04 |
1.5M |
| 2022-12-27 |
17.66 |
17.84 |
17.33 |
17.68 |
1.2M |
| 2022-12-26 |
17.05 |
17.57 |
17.00 |
17.56 |
1.6M |
| 2022-12-23 |
17.18 |
17.39 |
16.93 |
17.05 |
1.2M |
| 2022-12-22 |
17.68 |
17.72 |
17.10 |
17.18 |
1.1M |
| 2022-12-21 |
17.99 |
18.15 |
17.40 |
17.49 |
1.1M |
| 2022-12-20 |
18.04 |
18.27 |
17.68 |
17.99 |
1.0M |
| 2022-12-19 |
18.30 |
18.45 |
17.83 |
17.97 |
1.3M |
| 2022-12-16 |
18.99 |
19.15 |
18.15 |
18.20 |
1.7M |
| 2022-12-15 |
18.55 |
18.98 |
18.40 |
18.96 |
1.1M |
| 2022-12-14 |
18.84 |
19.17 |
18.51 |
18.55 |
1.2M |
| 2022-12-13 |
19.31 |
19.31 |
18.75 |
18.84 |
1.2M |
| 2022-12-12 |
19.06 |
19.28 |
18.75 |
19.22 |
1.6M |
| 2022-12-09 |
19.40 |
19.54 |
19.00 |
19.06 |
1.5M |
| 2022-12-08 |
19.15 |
19.59 |
19.05 |
19.32 |
1.8M |
| 2022-12-07 |
19.26 |
19.72 |
19.16 |
19.34 |
1.7M |
| 2022-12-06 |
19.27 |
19.48 |
18.83 |
19.27 |
2.1M |
| 2022-12-05 |
19.42 |
19.55 |
19.05 |
19.17 |
2.6M |
| 2022-12-02 |
18.76 |
20.26 |
18.60 |
19.42 |
5.6M |
| 2022-12-01 |
18.48 |
19.33 |
18.21 |
18.66 |
3.4M |
| 2022-11-30 |
18.36 |
18.49 |
18.11 |
18.29 |
1.2M |
| 2022-11-29 |
18.09 |
18.60 |
18.09 |
18.33 |
1.6M |
| 2022-11-28 |
18.40 |
18.40 |
17.82 |
18.03 |
1.4M |
| 2022-11-25 |
18.88 |
18.88 |
18.27 |
18.37 |
1.5M |
| 2022-11-24 |
18.35 |
18.92 |
18.35 |
18.77 |
1.9M |
| 2022-11-23 |
18.69 |
18.92 |
17.80 |
18.35 |
2.6M |
| 2022-11-22 |
19.27 |
19.58 |
18.71 |
18.80 |
2.2M |
| 2022-11-21 |
18.98 |
19.30 |
18.78 |
19.28 |
1.6M |
| 2022-11-18 |
19.59 |
19.83 |
19.05 |
19.12 |
1.8M |
| 2022-11-17 |
19.78 |
20.19 |
19.30 |
19.52 |
1.9M |
| 2022-11-16 |
19.75 |
19.96 |
19.52 |
19.79 |
1.8M |
| 2022-11-15 |
19.01 |
19.78 |
18.96 |
19.75 |
2.4M |
| 2022-11-14 |
19.23 |
19.49 |
18.90 |
19.03 |
1.8M |
| 2022-11-11 |
19.63 |
19.83 |
19.11 |
19.14 |
2.1M |
| 2022-11-10 |
20.09 |
20.13 |
19.18 |
19.25 |
2.0M |
| 2022-11-09 |
19.96 |
20.25 |
19.81 |
19.87 |
1.5M |
| 2022-11-08 |
20.11 |
20.28 |
19.80 |
19.96 |
1.8M |
| 2022-11-07 |
20.22 |
20.55 |
20.04 |
20.15 |
2.0M |
| 2022-11-04 |
19.87 |
20.27 |
19.72 |
20.21 |
2.2M |
| 2022-11-03 |
19.78 |
20.12 |
19.51 |
19.87 |
1.8M |
| 2022-11-02 |
19.38 |
19.78 |
19.20 |
19.69 |
2.1M |
| 2022-11-01 |
19.14 |
19.30 |
18.82 |
19.30 |
2.0M |
| 2022-10-31 |
18.15 |
19.16 |
18.15 |
18.84 |
3.3M |
| 2022-10-28 |
19.05 |
19.50 |
18.09 |
18.14 |
3.0M |
| 2022-10-27 |
20.06 |
20.29 |
19.55 |
19.55 |
2.1M |
| 2022-10-26 |
19.85 |
20.44 |
19.75 |
20.03 |
2.3M |
| 2022-10-25 |
19.99 |
20.20 |
19.20 |
19.75 |
2.0M |
| 2022-10-24 |
19.77 |
20.35 |
19.61 |
19.99 |
2.3M |
| 2022-10-21 |
19.88 |
20.06 |
19.49 |
19.77 |
1.7M |
| 2022-10-20 |
20.37 |
20.37 |
19.77 |
19.88 |
2.5M |
| 2022-10-19 |
20.55 |
20.78 |
20.18 |
20.30 |
2.2M |
| 2022-10-18 |
20.40 |
21.24 |
20.21 |
20.42 |
3.8M |
| 2022-10-17 |
19.71 |
20.17 |
19.65 |
20.14 |
2.9M |
| 2022-10-14 |
18.70 |
20.40 |
18.70 |
19.94 |
4.4M |
| 2022-10-13 |
17.84 |
19.11 |
17.71 |
18.67 |
3.4M |
| 2022-10-12 |
17.47 |
17.98 |
17.00 |
17.95 |
1.8M |
| 2022-10-11 |
17.50 |
17.70 |
17.26 |
17.37 |
1.5M |
| 2022-10-10 |
17.94 |
18.10 |
17.25 |
17.50 |
2.1M |
| 2022-09-30 |
18.18 |
18.18 |
17.40 |
17.46 |
1.9M |
| 2022-09-29 |
18.35 |
18.65 |
17.80 |
18.09 |
2.3M |
| 2022-09-28 |
19.15 |
19.67 |
18.08 |
18.08 |
2.7M |
| 2022-09-27 |
19.10 |
19.63 |
18.94 |
19.32 |
2.0M |
| 2022-09-26 |
19.00 |
19.82 |
18.68 |
19.36 |
2.4M |
| 2022-09-23 |
19.58 |
20.22 |
19.20 |
19.26 |
2.4M |
| 2022-09-22 |
19.31 |
20.26 |
19.28 |
19.66 |
2.6M |
| 2022-09-21 |
19.50 |
19.68 |
18.88 |
19.53 |
1.9M |
| 2022-09-20 |
19.19 |
19.65 |
19.11 |
19.50 |
2.0M |
| 2022-09-19 |
19.05 |
19.45 |
18.58 |
19.05 |
2.0M |
| 2022-09-16 |
19.90 |
20.09 |
19.00 |
19.05 |
3.2M |
| 2022-09-15 |
21.31 |
21.65 |
19.90 |
19.95 |
4.7M |
| 2022-09-14 |
21.20 |
21.80 |
21.05 |
21.45 |
2.7M |
| 2022-09-13 |
21.65 |
22.00 |
21.45 |
21.53 |
2.9M |
| 2022-09-09 |
22.72 |
22.92 |
21.74 |
21.74 |
5.3M |
| 2022-09-08 |
23.69 |
24.86 |
22.50 |
22.71 |
8.3M |
| 2022-09-07 |
21.72 |
22.86 |
21.50 |
22.78 |
6.0M |
| 2022-09-06 |
21.61 |
21.89 |
21.00 |
21.89 |
3.9M |
| 2022-09-05 |
22.65 |
22.65 |
21.30 |
21.48 |
4.5M |
| 2022-09-02 |
21.36 |
22.36 |
21.08 |
22.28 |
5.7M |
| 2022-09-01 |
22.75 |
23.10 |
21.05 |
21.35 |
8.0M |
| 2022-08-31 |
25.25 |
25.25 |
23.30 |
23.41 |
10.2M |
| 2022-08-30 |
24.00 |
26.44 |
23.19 |
25.48 |
14.8M |
| 2022-08-29 |
24.27 |
24.89 |
23.60 |
24.80 |
12.8M |
| 2022-08-26 |
23.50 |
24.99 |
23.21 |
23.96 |
13.3M |
| 2022-08-25 |
24.02 |
25.22 |
22.77 |
23.32 |
12.5M |
| 2022-08-24 |
22.99 |
25.60 |
22.99 |
24.16 |
18.3M |
| 2022-08-23 |
21.03 |
22.02 |
21.03 |
21.91 |
3.5M |
| 2022-08-22 |
21.50 |
21.86 |
21.13 |
21.21 |
3.5M |
| 2022-08-19 |
22.74 |
23.19 |
21.66 |
21.79 |
5.9M |
| 2022-08-18 |
22.66 |
23.20 |
22.36 |
22.92 |
3.4M |
| 2022-08-17 |
23.55 |
23.88 |
22.65 |
22.78 |
5.8M |
| 2022-08-16 |
23.00 |
24.13 |
22.85 |
23.58 |
6.2M |
| 2022-08-15 |
22.75 |
23.16 |
22.45 |
22.85 |
3.6M |
| 2022-08-12 |
23.00 |
23.51 |
22.73 |
22.85 |
3.9M |
| 2022-08-11 |
23.59 |
23.72 |
22.75 |
23.12 |
5.1M |
| 2022-08-10 |
23.61 |
23.70 |
23.05 |
23.24 |
4.0M |
| 2022-08-09 |
24.54 |
24.54 |
23.59 |
23.74 |
5.6M |
| 2022-08-08 |
23.24 |
24.24 |
22.50 |
24.20 |
7.4M |
| 2022-08-05 |
23.00 |
24.00 |
22.68 |
23.25 |
4.6M |
| 2022-08-04 |
22.41 |
23.93 |
22.41 |
22.96 |
5.4M |
| 2022-08-03 |
23.20 |
23.89 |
22.35 |
22.41 |
6.4M |
| 2022-08-02 |
24.54 |
24.57 |
22.79 |
23.20 |
8.7M |
| 2022-08-01 |
24.73 |
25.89 |
24.45 |
24.89 |
10.9M |
| 2022-07-29 |
23.26 |
25.77 |
23.02 |
24.83 |
13.1M |
| 2022-07-28 |
23.60 |
24.34 |
23.40 |
23.54 |
8.2M |
| 2022-07-27 |
22.10 |
23.56 |
22.00 |
23.38 |
7.0M |
| 2022-07-26 |
22.66 |
22.80 |
21.61 |
22.39 |
5.9M |
| 2022-07-25 |
22.83 |
23.91 |
22.45 |
23.10 |
8.6M |
| 2022-07-22 |
23.01 |
23.77 |
22.43 |
22.64 |
7.0M |
| 2022-07-21 |
22.60 |
23.65 |
22.10 |
23.07 |
8.8M |
| 2022-07-20 |
23.09 |
23.24 |
22.38 |
22.43 |
6.6M |
| 2022-07-19 |
22.86 |
23.58 |
22.45 |
22.94 |
7.5M |
| 2022-07-18 |
22.21 |
23.34 |
21.83 |
22.97 |
8.1M |
| 2022-07-15 |
21.99 |
22.60 |
21.70 |
21.82 |
6.2M |
| 2022-07-14 |
21.56 |
22.65 |
21.51 |
22.20 |
5.8M |
| 2022-07-13 |
21.60 |
22.11 |
21.31 |
21.80 |
4.0M |
| 2022-07-12 |
22.49 |
22.50 |
21.43 |
21.60 |
5.4M |
| 2022-07-11 |
22.98 |
23.20 |
22.12 |
22.31 |
6.7M |
| 2022-07-08 |
24.65 |
24.70 |
23.08 |
23.21 |
8.5M |
| 2022-07-07 |
22.60 |
24.92 |
22.44 |
24.15 |
14.7M |
| 2022-07-06 |
22.50 |
23.14 |
22.31 |
22.72 |
7.0M |
| 2022-07-05 |
23.70 |
24.25 |
22.64 |
22.93 |
10.3M |
| 2022-07-04 |
25.02 |
25.68 |
23.38 |
23.70 |
12.6M |
| 2022-07-01 |
24.91 |
25.98 |
23.60 |
25.00 |
13.3M |
| 2022-06-30 |
24.00 |
25.82 |
23.88 |
24.49 |
12.9M |
| 2022-06-29 |
27.30 |
27.54 |
24.16 |
24.25 |
18.3M |
| 2022-06-28 |
29.36 |
29.85 |
27.66 |
28.02 |
20.8M |
| 2022-06-27 |
29.99 |
31.95 |
28.10 |
30.01 |
30.6M |
| 2022-06-24 |
24.30 |
27.76 |
23.76 |
27.76 |
20.6M |
| 2022-06-23 |
21.00 |
24.28 |
20.78 |
23.13 |
21.7M |
| 2022-06-22 |
21.39 |
23.16 |
21.39 |
22.39 |
20.4M |
| 2022-06-21 |
28.92 |
28.92 |
23.20 |
23.21 |
28.0M |
| 2022-06-20 |
24.07 |
24.10 |
23.31 |
24.10 |
5.6M |
| 2022-06-17 |
17.80 |
20.08 |
17.80 |
20.08 |
6.9M |
| 2022-06-16 |
16.58 |
16.98 |
16.56 |
16.73 |
1.9M |
| 2022-06-15 |
17.03 |
17.27 |
16.61 |
16.66 |
1.8M |
| 2022-06-14 |
17.39 |
17.40 |
16.40 |
16.94 |
2.3M |
| 2022-06-13 |
16.89 |
17.48 |
16.76 |
17.32 |
2.4M |
| 2022-06-10 |
16.30 |
17.06 |
16.03 |
16.89 |
2.0M |
| 2022-06-09 |
17.03 |
17.03 |
16.10 |
16.30 |
1.9M |
| 2022-06-08 |
17.39 |
17.76 |
16.65 |
17.04 |
2.3M |
| 2022-06-07 |
17.79 |
17.95 |
17.03 |
17.33 |
2.4M |
| 2022-06-06 |
17.15 |
17.88 |
17.15 |
17.76 |
3.9M |
| 2022-06-02 |
18.00 |
18.00 |
16.88 |
17.33 |
4.4M |
| 2022-06-01 |
16.75 |
18.20 |
16.70 |
17.93 |
4.5M |
| 2022-05-31 |
16.69 |
16.74 |
16.14 |
16.70 |
1.6M |
| 2022-05-30 |
16.73 |
16.75 |
16.18 |
16.56 |
1.3M |
| 2022-05-27 |
16.72 |
17.28 |
16.44 |
16.63 |
1.3M |
| 2022-05-26 |
16.73 |
16.86 |
16.16 |
16.56 |
1.5M |
| 2022-05-25 |
16.89 |
17.00 |
16.43 |
16.64 |
1.5M |
| 2022-05-24 |
17.70 |
17.94 |
16.70 |
16.80 |
1.8M |
| 2022-05-23 |
17.26 |
17.86 |
17.18 |
17.70 |
1.8M |
| 2022-05-20 |
17.30 |
17.68 |
17.14 |
17.25 |
1.6M |
| 2022-05-19 |
16.96 |
17.28 |
16.60 |
17.28 |
1.8M |
| 2022-05-18 |
16.91 |
17.40 |
16.90 |
16.96 |
1.5M |
| 2022-05-17 |
16.90 |
17.23 |
16.62 |
16.92 |
1.7M |
| 2022-05-16 |
16.69 |
17.45 |
16.69 |
17.04 |
2.6M |
| 2022-05-13 |
16.15 |
16.72 |
16.12 |
16.65 |
2.2M |
| 2022-05-12 |
15.97 |
16.37 |
15.80 |
16.24 |
2.5M |
| 2022-05-11 |
15.36 |
16.80 |
15.36 |
15.87 |
3.6M |
| 2022-05-10 |
15.43 |
15.45 |
14.90 |
15.28 |
1.5M |
| 2022-05-09 |
15.14 |
15.51 |
15.00 |
15.29 |
1.8M |
| 2022-05-06 |
15.01 |
15.22 |
14.65 |
15.09 |
2.4M |
| 2022-05-05 |
14.62 |
15.36 |
14.30 |
15.00 |
2.7M |
| 2022-04-29 |
13.48 |
14.64 |
13.30 |
14.44 |
2.9M |
| 2022-04-28 |
13.93 |
14.09 |
13.26 |
13.55 |
1.8M |
| 2022-04-27 |
13.72 |
14.07 |
12.90 |
13.95 |
2.8M |
| 2022-04-26 |
14.40 |
14.63 |
13.49 |
13.72 |
2.9M |
| 2022-04-25 |
16.07 |
16.07 |
14.31 |
14.40 |
3.5M |
| 2022-04-22 |
16.83 |
16.83 |
16.12 |
16.12 |
1.9M |
| 2022-04-21 |
17.56 |
17.64 |
16.64 |
16.64 |
1.7M |
| 2022-04-20 |
17.88 |
18.17 |
17.38 |
17.46 |
1.6M |
| 2022-04-19 |
17.52 |
18.05 |
17.44 |
17.75 |
1.2M |
| 2022-04-18 |
17.68 |
17.74 |
16.80 |
17.52 |
1.4M |
| 2022-04-15 |
18.00 |
18.00 |
17.26 |
17.47 |
1.6M |
| 2022-04-14 |
17.51 |
18.33 |
17.51 |
18.04 |
2.1M |
| 2022-04-13 |
18.55 |
18.62 |
17.41 |
17.45 |
1.5M |
| 2022-04-12 |
17.89 |
18.30 |
17.57 |
18.30 |
1.7M |
| 2022-04-11 |
18.73 |
18.91 |
17.82 |
17.92 |
2.3M |
| 2022-04-08 |
19.87 |
19.87 |
18.75 |
18.92 |
1.6M |
| 2022-04-07 |
20.04 |
20.21 |
19.46 |
19.51 |
1.9M |
| 2022-04-06 |
19.92 |
20.24 |
19.41 |
20.10 |
2.5M |
| 2022-04-01 |
20.76 |
20.76 |
19.69 |
19.98 |
3.0M |
| 2022-03-31 |
20.78 |
20.89 |
20.40 |
20.43 |
1.6M |
| 2022-03-30 |
20.28 |
20.76 |
20.02 |
20.67 |
1.9M |
| 2022-03-29 |
20.70 |
20.74 |
20.13 |
20.19 |
1.3M |
| 2022-03-28 |
21.19 |
21.19 |
20.43 |
20.59 |
2.2M |
| 2022-03-25 |
21.87 |
21.87 |
20.91 |
21.23 |
2.2M |
| 2022-03-24 |
21.80 |
21.85 |
21.18 |
21.30 |
3.1M |
| 2022-03-23 |
21.03 |
22.38 |
20.90 |
22.00 |
4.5M |
| 2022-03-22 |
21.79 |
21.79 |
20.70 |
21.08 |
2.3M |
| 2022-03-21 |
21.17 |
21.65 |
21.00 |
21.61 |
2.2M |
| 2022-03-18 |
21.36 |
21.53 |
20.85 |
21.17 |
2.4M |
| 2022-03-17 |
21.10 |
21.90 |
20.72 |
21.25 |
2.6M |
| 2022-03-16 |
20.10 |
20.72 |
19.25 |
20.63 |
3.6M |
| 2022-03-15 |
20.63 |
21.20 |
19.94 |
19.94 |
3.9M |
| 2022-03-14 |
19.82 |
22.39 |
19.82 |
21.00 |
3.9M |
| 2022-03-11 |
22.40 |
22.88 |
21.62 |
22.45 |
2.7M |
| 2022-03-10 |
22.44 |
22.78 |
21.90 |
22.61 |
2.0M |
| 2022-03-09 |
22.38 |
22.71 |
20.69 |
21.82 |
2.6M |
| 2022-03-08 |
23.53 |
23.80 |
22.27 |
22.36 |
2.7M |
| 2022-03-07 |
24.40 |
25.18 |
23.34 |
23.60 |
2.8M |
| 2022-03-04 |
24.00 |
25.00 |
24.00 |
24.72 |
2.9M |
| 2022-03-03 |
25.05 |
25.14 |
24.30 |
24.44 |
1.8M |
| 2022-03-02 |
24.95 |
25.23 |
24.51 |
25.05 |
2.4M |
| 2022-03-01 |
24.36 |
25.04 |
23.89 |
24.84 |
3.1M |
| 2022-02-28 |
23.88 |
24.25 |
23.06 |
23.95 |
1.8M |
| 2022-02-25 |
23.22 |
24.10 |
23.22 |
23.83 |
2.6M |
| 2022-02-24 |
24.29 |
24.77 |
22.92 |
23.20 |
3.2M |
| 2022-02-23 |
23.80 |
24.54 |
23.44 |
24.37 |
2.8M |
| 2022-02-22 |
23.94 |
24.20 |
23.45 |
23.63 |
2.0M |
| 2022-02-21 |
24.03 |
24.68 |
23.55 |
24.10 |
2.6M |
| 2022-02-18 |
24.57 |
26.14 |
23.56 |
23.95 |
4.4M |
| 2022-02-17 |
24.69 |
24.87 |
24.30 |
24.37 |
1.6M |
| 2022-02-16 |
24.01 |
24.78 |
23.91 |
24.57 |
1.9M |
| 2022-02-15 |
25.10 |
25.13 |
23.67 |
23.89 |
2.1M |
| 2022-02-14 |
23.70 |
24.50 |
23.36 |
23.99 |
2.1M |
| 2022-02-11 |
24.82 |
25.50 |
23.60 |
23.72 |
2.2M |
| 2022-02-10 |
25.47 |
26.22 |
24.66 |
24.82 |
1.9M |
| 2022-02-09 |
25.18 |
25.77 |
24.90 |
25.60 |
1.6M |
| 2022-02-08 |
25.43 |
25.55 |
24.73 |
25.24 |
2.1M |
| 2022-02-07 |
27.32 |
27.50 |
24.92 |
25.24 |
4.0M |
| 2022-01-28 |
25.86 |
26.82 |
25.68 |
26.29 |
2.4M |
| 2022-01-27 |
26.35 |
26.90 |
25.43 |
25.48 |
1.9M |
| 2022-01-26 |
26.68 |
27.21 |
25.99 |
26.30 |
2.1M |
| 2022-01-25 |
28.28 |
28.63 |
26.58 |
26.64 |
3.1M |
| 2022-01-24 |
28.80 |
29.15 |
28.20 |
28.36 |
1.5M |
| 2022-01-21 |
29.17 |
29.64 |
28.67 |
28.81 |
1.4M |
| 2022-01-20 |
30.40 |
30.41 |
29.40 |
29.40 |
1.8M |
| 2022-01-19 |
30.56 |
31.18 |
29.92 |
30.40 |
2.9M |
| 2022-01-18 |
32.26 |
32.26 |
30.61 |
30.82 |
2.0M |
| 2022-01-17 |
31.40 |
32.46 |
31.11 |
31.79 |
1.8M |
| 2022-01-14 |
32.33 |
32.55 |
31.30 |
31.30 |
2.0M |
| 2022-01-13 |
33.37 |
33.61 |
32.20 |
32.23 |
1.3M |
| 2022-01-12 |
33.09 |
33.57 |
32.80 |
33.27 |
1.4M |
| 2022-01-11 |
33.55 |
33.70 |
32.80 |
32.93 |
1.4M |
| 2022-01-10 |
32.70 |
33.78 |
32.50 |
33.18 |
1.5M |
| 2022-01-07 |
35.19 |
35.79 |
32.80 |
32.81 |
2.6M |
| 2022-01-06 |
34.20 |
35.30 |
33.89 |
34.85 |
1.3M |
| 2022-01-05 |
35.60 |
35.96 |
34.20 |
34.27 |
2.1M |
| 2022-01-04 |
36.49 |
36.97 |
35.25 |
35.57 |
2.3M |