| 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 |
6.24 |
6.25 |
6.18 |
6.23 |
7.1M |
| 2022-12-29 |
6.39 |
6.39 |
6.18 |
6.19 |
9.9M |
| 2022-12-28 |
6.38 |
6.40 |
6.28 |
6.29 |
5.9M |
| 2022-12-27 |
6.39 |
6.44 |
6.36 |
6.40 |
7.5M |
| 2022-12-26 |
6.21 |
6.50 |
6.21 |
6.37 |
9.5M |
| 2022-12-23 |
6.16 |
6.30 |
6.16 |
6.24 |
4.9M |
| 2022-12-22 |
6.47 |
6.50 |
6.19 |
6.24 |
11.1M |
| 2022-12-21 |
6.48 |
6.51 |
6.42 |
6.45 |
4.7M |
| 2022-12-20 |
6.43 |
6.53 |
6.40 |
6.48 |
5.7M |
| 2022-12-19 |
6.66 |
6.68 |
6.44 |
6.47 |
9.3M |
| 2022-12-16 |
6.69 |
6.74 |
6.62 |
6.68 |
6.8M |
| 2022-12-15 |
6.63 |
6.75 |
6.60 |
6.72 |
7.4M |
| 2022-12-14 |
6.72 |
6.76 |
6.63 |
6.64 |
11.2M |
| 2022-12-13 |
6.75 |
6.78 |
6.67 |
6.73 |
9.0M |
| 2022-12-12 |
6.95 |
6.95 |
6.73 |
6.74 |
19.2M |
| 2022-12-09 |
7.04 |
7.06 |
6.95 |
6.98 |
11.4M |
| 2022-12-08 |
7.04 |
7.07 |
7.00 |
7.01 |
8.8M |
| 2022-12-07 |
7.13 |
7.13 |
7.02 |
7.04 |
11.7M |
| 2022-12-06 |
7.15 |
7.19 |
7.10 |
7.13 |
13.7M |
| 2022-12-05 |
7.13 |
7.17 |
7.07 |
7.17 |
17.6M |
| 2022-12-02 |
7.00 |
7.09 |
6.95 |
7.07 |
14.9M |
| 2022-12-01 |
7.03 |
7.08 |
6.99 |
7.00 |
14.3M |
| 2022-11-30 |
7.03 |
7.08 |
6.97 |
6.99 |
12.1M |
| 2022-11-29 |
6.89 |
7.09 |
6.88 |
7.05 |
24.8M |
| 2022-11-28 |
6.92 |
6.92 |
6.75 |
6.85 |
9.3M |
| 2022-11-25 |
6.93 |
7.00 |
6.88 |
6.96 |
10.5M |
| 2022-11-24 |
7.00 |
7.05 |
6.90 |
6.93 |
13.0M |
| 2022-11-23 |
6.90 |
6.98 |
6.87 |
6.98 |
12.8M |
| 2022-11-22 |
6.90 |
7.03 |
6.84 |
6.90 |
12.8M |
| 2022-11-21 |
6.91 |
6.93 |
6.81 |
6.90 |
7.6M |
| 2022-11-18 |
6.98 |
7.03 |
6.89 |
6.92 |
10.7M |
| 2022-11-17 |
6.92 |
6.97 |
6.87 |
6.96 |
8.0M |
| 2022-11-16 |
7.01 |
7.05 |
6.91 |
6.94 |
10.1M |
| 2022-11-15 |
6.88 |
6.99 |
6.84 |
6.98 |
11.6M |
| 2022-11-14 |
7.00 |
7.06 |
6.85 |
6.87 |
13.6M |
| 2022-11-11 |
6.96 |
7.00 |
6.86 |
6.95 |
19.7M |
| 2022-11-10 |
6.79 |
6.89 |
6.76 |
6.84 |
9.3M |
| 2022-11-09 |
6.88 |
7.01 |
6.85 |
6.86 |
12.9M |
| 2022-11-08 |
6.88 |
6.90 |
6.80 |
6.89 |
11.2M |
| 2022-11-07 |
6.85 |
6.91 |
6.81 |
6.87 |
11.9M |
| 2022-11-04 |
6.71 |
6.87 |
6.70 |
6.86 |
16.3M |
| 2022-11-03 |
6.67 |
6.83 |
6.64 |
6.75 |
13.0M |
| 2022-11-02 |
6.61 |
6.74 |
6.60 |
6.72 |
14.4M |
| 2022-11-01 |
6.50 |
6.67 |
6.50 |
6.66 |
15.1M |
| 2022-10-31 |
6.45 |
6.62 |
6.39 |
6.52 |
13.0M |
| 2022-10-28 |
6.87 |
6.87 |
6.54 |
6.58 |
16.2M |
| 2022-10-27 |
6.93 |
6.97 |
6.86 |
6.87 |
16.5M |
| 2022-10-26 |
6.67 |
7.21 |
6.62 |
6.92 |
38.3M |
| 2022-10-25 |
6.43 |
7.02 |
6.38 |
6.79 |
38.3M |
| 2022-10-24 |
6.57 |
6.67 |
6.34 |
6.38 |
11.5M |
| 2022-10-21 |
6.66 |
6.73 |
6.55 |
6.57 |
8.1M |
| 2022-10-20 |
6.67 |
6.72 |
6.53 |
6.63 |
10.1M |
| 2022-10-19 |
6.78 |
6.80 |
6.66 |
6.66 |
11.6M |
| 2022-10-18 |
6.88 |
6.90 |
6.77 |
6.77 |
11.1M |
| 2022-10-17 |
6.76 |
6.87 |
6.71 |
6.87 |
9.5M |
| 2022-10-14 |
6.80 |
6.87 |
6.75 |
6.83 |
13.4M |
| 2022-10-13 |
6.66 |
6.78 |
6.64 |
6.72 |
10.8M |
| 2022-10-12 |
6.48 |
6.74 |
6.41 |
6.72 |
17.5M |
| 2022-10-11 |
6.45 |
6.48 |
6.33 |
6.45 |
7.3M |
| 2022-10-10 |
6.58 |
6.64 |
6.39 |
6.44 |
10.7M |
| 2022-09-30 |
6.64 |
6.69 |
6.56 |
6.59 |
9.4M |
| 2022-09-29 |
6.81 |
6.85 |
6.58 |
6.61 |
12.9M |
| 2022-09-28 |
7.02 |
7.10 |
6.75 |
6.75 |
16.6M |
| 2022-09-27 |
6.99 |
7.08 |
6.93 |
7.06 |
12.9M |
| 2022-09-26 |
7.21 |
7.21 |
6.92 |
6.95 |
17.7M |
| 2022-09-23 |
7.30 |
7.37 |
7.18 |
7.25 |
12.3M |
| 2022-09-22 |
7.30 |
7.42 |
7.26 |
7.28 |
11.2M |
| 2022-09-21 |
7.32 |
7.45 |
7.18 |
7.40 |
13.2M |
| 2022-09-20 |
7.31 |
7.41 |
7.29 |
7.33 |
12.9M |
| 2022-09-19 |
7.33 |
7.39 |
7.18 |
7.25 |
16.2M |
| 2022-09-16 |
7.64 |
7.68 |
7.37 |
7.37 |
24.6M |
| 2022-09-15 |
7.76 |
7.85 |
7.56 |
7.67 |
27.9M |
| 2022-09-14 |
7.91 |
8.00 |
7.68 |
7.74 |
45.2M |
| 2022-09-13 |
8.10 |
8.25 |
7.99 |
8.02 |
62.7M |
| 2022-09-09 |
8.98 |
9.18 |
8.28 |
8.33 |
113.7M |
| 2022-09-08 |
9.00 |
9.30 |
8.64 |
8.93 |
152.4M |
| 2022-09-07 |
8.45 |
8.45 |
8.45 |
8.45 |
19.8M |
| 2022-09-06 |
7.60 |
7.68 |
7.54 |
7.68 |
8.3M |
| 2022-09-05 |
7.49 |
7.60 |
7.46 |
7.60 |
7.9M |
| 2022-09-02 |
7.50 |
7.54 |
7.42 |
7.51 |
6.2M |
| 2022-09-01 |
7.47 |
7.60 |
7.42 |
7.49 |
8.0M |
| 2022-08-31 |
7.53 |
7.58 |
7.42 |
7.46 |
8.6M |
| 2022-08-30 |
7.65 |
7.74 |
7.55 |
7.58 |
10.0M |
| 2022-08-29 |
7.44 |
7.74 |
7.33 |
7.74 |
14.5M |
| 2022-08-26 |
7.61 |
7.65 |
7.50 |
7.52 |
10.2M |
| 2022-08-25 |
7.58 |
7.70 |
7.47 |
7.60 |
14.8M |
| 2022-08-24 |
7.88 |
7.90 |
7.57 |
7.58 |
20.2M |
| 2022-08-23 |
7.98 |
7.98 |
7.88 |
7.89 |
11.0M |
| 2022-08-22 |
7.90 |
7.99 |
7.81 |
7.99 |
10.8M |
| 2022-08-19 |
8.04 |
8.07 |
7.93 |
7.94 |
15.0M |
| 2022-08-18 |
8.11 |
8.11 |
7.98 |
8.03 |
15.0M |
| 2022-08-17 |
8.04 |
8.24 |
8.02 |
8.13 |
27.3M |
| 2022-08-16 |
7.98 |
8.18 |
7.96 |
8.02 |
21.5M |
| 2022-08-15 |
8.00 |
8.01 |
7.88 |
7.98 |
22.2M |
| 2022-08-12 |
8.15 |
8.21 |
8.06 |
8.08 |
22.2M |
| 2022-08-11 |
8.16 |
8.17 |
8.09 |
8.16 |
18.7M |
| 2022-08-10 |
8.18 |
8.19 |
8.08 |
8.09 |
12.7M |
| 2022-08-09 |
8.16 |
8.31 |
8.09 |
8.20 |
12.3M |
| 2022-08-08 |
8.25 |
8.26 |
8.15 |
8.19 |
13.3M |
| 2022-08-05 |
8.06 |
8.20 |
7.88 |
8.20 |
21.4M |
| 2022-08-04 |
8.12 |
8.19 |
7.91 |
8.06 |
20.3M |
| 2022-08-03 |
8.24 |
8.44 |
8.01 |
8.11 |
31.6M |
| 2022-08-02 |
8.85 |
8.86 |
8.20 |
8.22 |
34.5M |
| 2022-08-01 |
8.92 |
9.00 |
8.85 |
8.92 |
14.3M |
| 2022-07-29 |
9.16 |
9.20 |
8.95 |
8.96 |
19.9M |
| 2022-07-28 |
9.13 |
9.38 |
9.08 |
9.10 |
26.4M |
| 2022-07-27 |
9.05 |
9.25 |
8.98 |
9.06 |
15.8M |
| 2022-07-26 |
8.82 |
9.16 |
8.81 |
9.08 |
19.1M |
| 2022-07-25 |
8.97 |
9.08 |
8.78 |
8.83 |
19.5M |
| 2022-07-22 |
9.12 |
9.22 |
8.97 |
9.01 |
21.7M |
| 2022-07-21 |
9.18 |
9.33 |
8.98 |
9.13 |
31.9M |
| 2022-07-20 |
9.09 |
9.30 |
8.85 |
9.18 |
40.2M |
| 2022-07-19 |
8.85 |
9.48 |
8.77 |
9.07 |
25.6M |
| 2022-07-18 |
8.82 |
8.98 |
8.82 |
8.89 |
21.0M |
| 2022-07-15 |
9.20 |
9.21 |
8.90 |
8.90 |
20.7M |
| 2022-07-14 |
9.43 |
9.49 |
9.15 |
9.21 |
26.7M |
| 2022-07-13 |
9.08 |
9.30 |
9.05 |
9.30 |
25.7M |
| 2022-07-12 |
8.85 |
9.09 |
8.78 |
9.01 |
20.3M |
| 2022-07-11 |
8.99 |
9.01 |
8.75 |
8.83 |
12.2M |
| 2022-07-08 |
9.00 |
9.12 |
8.92 |
8.95 |
17.2M |
| 2022-07-07 |
8.83 |
8.97 |
8.77 |
8.88 |
14.9M |
| 2022-07-06 |
9.15 |
9.15 |
8.77 |
8.85 |
25.1M |
| 2022-07-05 |
9.35 |
9.38 |
9.01 |
9.15 |
26.2M |
| 2022-07-04 |
9.54 |
9.54 |
9.32 |
9.36 |
25.2M |
| 2022-07-01 |
9.49 |
9.68 |
9.32 |
9.53 |
37.1M |
| 2022-06-30 |
9.13 |
9.63 |
9.02 |
9.57 |
61.8M |
| 2022-06-29 |
8.90 |
9.15 |
8.89 |
9.09 |
41.1M |
| 2022-06-28 |
8.99 |
8.99 |
8.82 |
8.94 |
22.1M |
| 2022-06-27 |
8.79 |
9.08 |
8.69 |
8.99 |
32.0M |
| 2022-06-24 |
8.77 |
8.87 |
8.68 |
8.77 |
23.1M |
| 2022-06-23 |
8.66 |
8.75 |
8.53 |
8.75 |
17.2M |
| 2022-06-22 |
8.80 |
8.88 |
8.63 |
8.66 |
19.2M |
| 2022-06-21 |
8.87 |
8.95 |
8.70 |
8.80 |
22.7M |
| 2022-06-20 |
8.67 |
9.16 |
8.65 |
8.86 |
39.8M |
| 2022-06-17 |
8.57 |
8.68 |
8.45 |
8.64 |
18.4M |
| 2022-06-16 |
8.70 |
8.76 |
8.57 |
8.63 |
22.8M |
| 2022-06-15 |
8.53 |
8.83 |
8.45 |
8.67 |
34.3M |
| 2022-06-14 |
8.40 |
8.54 |
8.17 |
8.53 |
22.2M |
| 2022-06-13 |
8.48 |
8.60 |
8.39 |
8.49 |
21.0M |
| 2022-06-10 |
8.47 |
8.66 |
8.40 |
8.63 |
18.7M |
| 2022-06-09 |
8.62 |
8.65 |
8.43 |
8.55 |
17.4M |
| 2022-06-08 |
8.76 |
8.84 |
8.39 |
8.67 |
35.6M |
| 2022-06-07 |
8.68 |
8.93 |
8.61 |
8.86 |
45.9M |
| 2022-06-06 |
8.47 |
8.62 |
8.27 |
8.60 |
30.9M |
| 2022-06-02 |
8.43 |
8.51 |
8.30 |
8.47 |
13.5M |
| 2022-06-01 |
8.60 |
8.63 |
8.35 |
8.48 |
21.8M |
| 2022-05-31 |
8.56 |
8.77 |
8.29 |
8.65 |
37.6M |
| 2022-05-30 |
8.42 |
8.45 |
8.23 |
8.38 |
13.9M |
| 2022-05-27 |
8.35 |
8.51 |
8.25 |
8.39 |
18.6M |
| 2022-05-26 |
8.36 |
8.63 |
8.31 |
8.39 |
17.6M |
| 2022-05-25 |
8.16 |
8.44 |
8.07 |
8.44 |
15.9M |
| 2022-05-24 |
8.85 |
8.85 |
8.18 |
8.20 |
27.5M |
| 2022-05-23 |
8.85 |
8.87 |
8.66 |
8.76 |
15.7M |
| 2022-05-20 |
8.73 |
8.97 |
8.70 |
8.81 |
24.4M |
| 2022-05-19 |
8.22 |
8.76 |
8.15 |
8.73 |
27.9M |
| 2022-05-18 |
8.47 |
8.57 |
8.38 |
8.42 |
16.8M |
| 2022-05-17 |
8.70 |
8.70 |
8.23 |
8.38 |
28.1M |
| 2022-05-16 |
8.98 |
9.03 |
8.50 |
8.60 |
30.3M |
| 2022-05-13 |
8.95 |
9.06 |
8.87 |
8.94 |
12.1M |
| 2022-05-12 |
8.85 |
9.05 |
8.78 |
8.95 |
17.8M |
| 2022-05-11 |
9.28 |
9.31 |
8.97 |
8.99 |
30.2M |
| 2022-05-10 |
8.71 |
9.20 |
8.60 |
9.19 |
29.2M |
| 2022-05-09 |
8.90 |
8.99 |
8.74 |
8.79 |
16.2M |
| 2022-05-06 |
8.50 |
8.74 |
8.38 |
8.57 |
14.0M |
| 2022-05-05 |
8.66 |
8.98 |
8.60 |
8.78 |
27.3M |
| 2022-04-29 |
8.45 |
8.85 |
8.32 |
8.71 |
29.6M |
| 2022-04-28 |
8.42 |
8.58 |
8.19 |
8.43 |
23.1M |
| 2022-04-27 |
7.94 |
8.59 |
7.94 |
8.56 |
32.8M |
| 2022-04-26 |
7.90 |
8.11 |
7.77 |
7.93 |
27.5M |
| 2022-04-25 |
8.16 |
8.49 |
7.83 |
7.83 |
22.3M |
| 2022-04-22 |
8.40 |
8.63 |
8.29 |
8.36 |
18.2M |
| 2022-04-21 |
8.97 |
8.97 |
8.45 |
8.50 |
28.0M |
| 2022-04-20 |
9.48 |
9.51 |
8.82 |
9.01 |
27.7M |
| 2022-04-19 |
9.31 |
9.56 |
9.21 |
9.45 |
20.0M |
| 2022-04-18 |
9.15 |
9.46 |
9.02 |
9.38 |
18.3M |
| 2022-04-15 |
9.71 |
9.71 |
9.16 |
9.30 |
24.8M |
| 2022-04-14 |
9.70 |
9.80 |
9.40 |
9.72 |
27.2M |
| 2022-04-13 |
10.25 |
10.25 |
9.56 |
9.60 |
42.4M |
| 2022-04-12 |
10.95 |
10.95 |
9.88 |
10.24 |
58.7M |
| 2022-04-11 |
11.77 |
11.89 |
10.90 |
10.95 |
42.7M |
| 2022-04-08 |
11.70 |
12.10 |
11.58 |
11.76 |
30.1M |
| 2022-04-07 |
12.19 |
12.37 |
11.53 |
11.61 |
39.2M |
| 2022-04-06 |
11.98 |
12.27 |
11.62 |
12.26 |
40.3M |
| 2022-04-01 |
11.84 |
12.18 |
11.77 |
11.98 |
31.0M |
| 2022-03-31 |
12.25 |
12.52 |
11.86 |
11.99 |
41.8M |
| 2022-03-30 |
12.27 |
12.77 |
12.04 |
12.40 |
59.6M |
| 2022-03-29 |
12.19 |
12.59 |
11.93 |
12.25 |
60.9M |
| 2022-03-28 |
11.61 |
12.14 |
11.51 |
12.14 |
42.5M |
| 2022-03-25 |
11.78 |
11.81 |
11.50 |
11.58 |
34.6M |
| 2022-03-24 |
11.77 |
12.15 |
11.62 |
11.90 |
38.8M |
| 2022-03-23 |
12.25 |
12.36 |
11.60 |
11.88 |
46.0M |
| 2022-03-22 |
12.10 |
12.24 |
11.85 |
12.15 |
49.4M |
| 2022-03-21 |
12.18 |
12.44 |
11.83 |
12.35 |
86.7M |
| 2022-03-18 |
11.23 |
12.02 |
11.03 |
11.90 |
71.1M |
| 2022-03-17 |
11.25 |
12.10 |
11.20 |
11.40 |
72.4M |
| 2022-03-16 |
11.57 |
11.63 |
10.50 |
11.10 |
64.5M |
| 2022-03-15 |
12.00 |
12.74 |
11.26 |
11.36 |
83.1M |
| 2022-03-14 |
11.83 |
12.12 |
11.63 |
11.95 |
53.9M |
| 2022-03-11 |
11.71 |
12.05 |
11.37 |
11.75 |
58.5M |
| 2022-03-10 |
11.49 |
12.43 |
11.25 |
11.98 |
101.4M |
| 2022-03-09 |
10.93 |
11.30 |
10.50 |
11.30 |
54.0M |
| 2022-03-08 |
10.66 |
11.10 |
10.60 |
10.88 |
24.9M |
| 2022-03-07 |
10.65 |
10.94 |
10.48 |
10.75 |
19.1M |
| 2022-03-04 |
11.25 |
11.25 |
10.74 |
10.78 |
28.7M |
| 2022-03-03 |
11.06 |
11.30 |
10.96 |
11.30 |
33.0M |
| 2022-03-02 |
11.00 |
11.11 |
10.88 |
11.07 |
25.7M |
| 2022-03-01 |
10.78 |
11.22 |
10.78 |
11.19 |
38.7M |
| 2022-02-28 |
10.81 |
10.92 |
10.47 |
10.73 |
23.5M |
| 2022-02-25 |
10.95 |
11.24 |
10.83 |
10.89 |
31.2M |
| 2022-02-24 |
11.00 |
11.61 |
10.44 |
10.78 |
50.8M |
| 2022-02-23 |
10.94 |
11.14 |
10.80 |
11.14 |
34.8M |
| 2022-02-22 |
11.20 |
11.26 |
10.73 |
10.94 |
44.3M |
| 2022-02-21 |
11.62 |
11.62 |
11.18 |
11.34 |
40.6M |
| 2022-02-18 |
11.12 |
11.70 |
11.12 |
11.53 |
61.3M |
| 2022-02-17 |
11.70 |
11.96 |
11.32 |
11.51 |
90.0M |
| 2022-02-16 |
10.25 |
11.23 |
10.20 |
11.23 |
24.3M |
| 2022-02-15 |
10.02 |
10.37 |
9.76 |
10.21 |
23.3M |
| 2022-02-14 |
10.30 |
10.42 |
9.86 |
9.99 |
31.8M |
| 2022-02-11 |
10.95 |
10.99 |
10.51 |
10.59 |
27.8M |
| 2022-02-10 |
10.86 |
11.08 |
10.73 |
11.07 |
30.1M |
| 2022-02-09 |
10.89 |
11.09 |
10.80 |
10.87 |
35.5M |
| 2022-02-08 |
10.60 |
11.06 |
10.49 |
10.96 |
44.3M |
| 2022-02-07 |
10.20 |
10.74 |
9.75 |
10.68 |
37.3M |
| 2022-01-28 |
10.27 |
10.31 |
9.88 |
10.13 |
19.4M |
| 2022-01-27 |
10.42 |
10.62 |
10.11 |
10.18 |
25.8M |
| 2022-01-26 |
10.27 |
10.44 |
10.07 |
10.28 |
17.5M |
| 2022-01-25 |
10.45 |
10.56 |
10.05 |
10.06 |
18.2M |
| 2022-01-24 |
10.34 |
10.69 |
10.27 |
10.53 |
17.4M |
| 2022-01-21 |
10.68 |
10.79 |
10.32 |
10.36 |
20.5M |
| 2022-01-20 |
11.19 |
11.30 |
10.67 |
10.73 |
29.7M |
| 2022-01-19 |
11.44 |
11.60 |
11.03 |
11.29 |
28.1M |
| 2022-01-18 |
11.55 |
12.04 |
11.38 |
11.48 |
26.4M |
| 2022-01-17 |
11.26 |
11.67 |
11.13 |
11.60 |
27.2M |
| 2022-01-14 |
11.40 |
11.57 |
11.23 |
11.34 |
22.8M |
| 2022-01-13 |
12.13 |
12.15 |
11.38 |
11.40 |
41.5M |
| 2022-01-12 |
12.25 |
12.34 |
11.75 |
12.14 |
35.3M |
| 2022-01-11 |
12.43 |
12.60 |
12.10 |
12.22 |
37.2M |
| 2022-01-10 |
12.41 |
12.92 |
12.33 |
12.47 |
53.9M |
| 2022-01-07 |
12.00 |
12.80 |
11.79 |
12.42 |
75.0M |
| 2022-01-06 |
11.30 |
12.30 |
11.05 |
11.89 |
64.0M |
| 2022-01-05 |
11.73 |
12.05 |
11.32 |
11.46 |
48.1M |
| 2022-01-04 |
11.79 |
12.00 |
11.36 |
11.62 |
86.9M |