| 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 |
| 2023-12-28 |
16.30 |
16.60 |
16.30 |
16.60 |
0.0M |
| 2023-12-27 |
16.20 |
16.50 |
16.20 |
16.50 |
0.0M |
| 2023-12-26 |
16.50 |
16.50 |
16.30 |
16.50 |
0.0M |
| 2023-12-25 |
16.60 |
16.60 |
16.30 |
16.50 |
0.0M |
| 2023-12-22 |
16.60 |
16.60 |
16.50 |
16.60 |
0.0M |
| 2023-12-21 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2023-12-20 |
16.40 |
16.80 |
16.30 |
16.80 |
0.0M |
| 2023-12-19 |
16.30 |
16.60 |
16.30 |
16.60 |
0.0M |
| 2023-12-18 |
16.50 |
16.60 |
16.30 |
16.40 |
0.0M |
| 2023-12-15 |
16.10 |
16.50 |
16.00 |
16.50 |
0.0M |
| 2023-12-14 |
16.50 |
16.50 |
16.20 |
16.20 |
0.0M |
| 2023-12-13 |
16.40 |
16.40 |
16.20 |
16.30 |
0.0M |
| 2023-12-12 |
16.30 |
16.60 |
16.20 |
16.60 |
0.0M |
| 2023-12-08 |
16.80 |
16.80 |
16.40 |
16.60 |
0.0M |
| 2023-12-07 |
16.40 |
16.50 |
16.30 |
16.50 |
0.0M |
| 2023-12-06 |
16.50 |
16.60 |
16.40 |
16.50 |
0.0M |
| 2023-12-04 |
16.60 |
16.70 |
16.50 |
16.60 |
0.0M |
| 2023-12-01 |
16.80 |
16.90 |
16.70 |
16.70 |
0.0M |
| 2023-11-30 |
16.80 |
16.90 |
16.50 |
16.90 |
0.0M |
| 2023-11-29 |
17.00 |
17.00 |
16.90 |
16.90 |
0.0M |
| 2023-11-28 |
16.80 |
16.90 |
16.80 |
16.80 |
0.0M |
| 2023-11-27 |
16.70 |
16.80 |
16.60 |
16.80 |
0.0M |
| 2023-11-24 |
16.90 |
16.90 |
16.80 |
16.80 |
0.0M |
| 2023-11-23 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2023-11-22 |
16.80 |
16.80 |
16.70 |
16.80 |
0.0M |
| 2023-11-21 |
16.80 |
16.90 |
16.80 |
16.90 |
0.0M |
| 2023-11-20 |
16.80 |
16.90 |
16.80 |
16.90 |
0.0M |
| 2023-11-17 |
16.90 |
16.90 |
16.80 |
16.90 |
0.0M |
| 2023-11-16 |
16.80 |
16.80 |
16.70 |
16.70 |
0.0M |
| 2023-11-15 |
16.80 |
16.90 |
16.80 |
16.80 |
0.1M |
| 2023-11-14 |
16.90 |
16.90 |
16.70 |
16.90 |
0.0M |
| 2023-11-13 |
16.70 |
16.90 |
16.10 |
16.90 |
0.0M |
| 2023-11-10 |
17.00 |
17.10 |
17.00 |
17.10 |
0.0M |
| 2023-11-09 |
17.10 |
17.20 |
17.00 |
17.20 |
0.0M |
| 2023-11-08 |
17.00 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2023-11-07 |
17.20 |
17.20 |
16.90 |
17.10 |
0.0M |
| 2023-11-06 |
17.00 |
17.10 |
16.90 |
16.90 |
0.0M |
| 2023-11-03 |
17.00 |
17.10 |
16.90 |
17.00 |
0.0M |
| 2023-11-02 |
16.70 |
17.10 |
16.70 |
17.10 |
0.0M |
| 2023-11-01 |
16.70 |
16.90 |
16.70 |
16.80 |
0.0M |
| 2023-10-31 |
16.80 |
16.90 |
16.80 |
16.90 |
0.1M |
| 2023-10-30 |
16.90 |
17.00 |
16.60 |
17.00 |
0.0M |
| 2023-10-27 |
17.00 |
17.00 |
16.80 |
17.00 |
0.0M |
| 2023-10-26 |
17.00 |
17.00 |
16.60 |
17.00 |
0.0M |
| 2023-10-25 |
17.10 |
17.20 |
17.10 |
17.20 |
0.0M |
| 2023-10-24 |
17.00 |
17.20 |
17.00 |
17.10 |
0.1M |
| 2023-10-20 |
17.10 |
17.20 |
16.90 |
17.20 |
0.0M |
| 2023-10-19 |
17.20 |
17.30 |
17.10 |
17.30 |
0.0M |
| 2023-10-18 |
17.20 |
17.30 |
17.10 |
17.30 |
0.1M |
| 2023-10-17 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-10-16 |
17.20 |
17.30 |
16.90 |
17.30 |
0.1M |
| 2023-10-12 |
17.30 |
17.40 |
17.20 |
17.30 |
0.0M |
| 2023-10-11 |
17.20 |
17.20 |
17.20 |
17.20 |
0.0M |
| 2023-10-10 |
17.20 |
17.30 |
17.20 |
17.30 |
0.1M |
| 2023-10-09 |
17.10 |
17.30 |
17.10 |
17.30 |
0.1M |
| 2023-10-06 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-10-05 |
17.30 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-10-04 |
17.20 |
17.40 |
17.10 |
17.30 |
0.0M |
| 2023-10-03 |
17.10 |
17.20 |
17.10 |
17.20 |
1.0M |
| 2023-10-02 |
16.90 |
17.20 |
16.90 |
17.10 |
0.1M |
| 2023-09-29 |
17.00 |
17.10 |
16.80 |
17.10 |
0.0M |
| 2023-09-28 |
17.10 |
17.20 |
16.90 |
17.10 |
0.0M |
| 2023-09-27 |
17.00 |
17.40 |
17.00 |
17.30 |
0.0M |
| 2023-09-26 |
17.30 |
17.40 |
17.10 |
17.40 |
0.0M |
| 2023-09-25 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2023-09-22 |
17.50 |
17.50 |
17.10 |
17.50 |
0.0M |
| 2023-09-21 |
17.30 |
17.50 |
17.20 |
17.50 |
0.0M |
| 2023-09-20 |
17.50 |
17.70 |
17.30 |
17.30 |
0.0M |
| 2023-09-19 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-09-18 |
17.40 |
17.40 |
17.30 |
17.40 |
0.0M |
| 2023-09-15 |
17.20 |
17.60 |
17.20 |
17.60 |
0.0M |
| 2023-09-14 |
17.60 |
17.70 |
17.40 |
17.40 |
0.0M |
| 2023-09-13 |
17.50 |
17.70 |
17.30 |
17.50 |
0.0M |
| 2023-09-12 |
17.20 |
17.50 |
17.20 |
17.40 |
0.0M |
| 2023-09-11 |
17.30 |
17.30 |
17.10 |
17.20 |
0.0M |
| 2023-09-08 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-09-07 |
17.10 |
17.30 |
16.90 |
17.10 |
0.1M |
| 2023-09-06 |
17.40 |
17.60 |
17.20 |
17.40 |
0.0M |
| 2023-09-05 |
17.50 |
17.70 |
17.30 |
17.60 |
0.0M |
| 2023-09-04 |
17.80 |
17.80 |
17.50 |
17.80 |
0.0M |
| 2023-09-01 |
17.90 |
17.90 |
17.50 |
17.80 |
0.0M |
| 2023-08-31 |
17.40 |
18.50 |
17.20 |
18.20 |
0.1M |
| 2023-08-30 |
17.40 |
17.40 |
17.20 |
17.40 |
0.0M |
| 2023-08-29 |
17.30 |
17.50 |
17.30 |
17.40 |
0.0M |
| 2023-08-28 |
17.50 |
17.50 |
17.20 |
17.50 |
0.0M |
| 2023-08-25 |
17.20 |
17.40 |
17.10 |
17.40 |
0.0M |
| 2023-08-24 |
17.20 |
17.80 |
17.20 |
17.60 |
0.1M |
| 2023-08-23 |
17.20 |
17.30 |
17.20 |
17.30 |
0.1M |
| 2023-08-22 |
17.10 |
17.20 |
17.10 |
17.10 |
0.0M |
| 2023-08-21 |
17.10 |
17.20 |
17.10 |
17.20 |
0.0M |
| 2023-08-18 |
17.10 |
17.20 |
17.00 |
17.20 |
0.0M |
| 2023-08-17 |
17.00 |
17.20 |
17.00 |
17.10 |
0.0M |
| 2023-08-16 |
16.80 |
17.00 |
16.50 |
17.00 |
0.1M |
| 2023-08-15 |
16.50 |
16.80 |
16.00 |
16.80 |
0.1M |
| 2023-08-11 |
16.80 |
16.90 |
16.70 |
16.80 |
0.0M |
| 2023-08-10 |
16.80 |
16.90 |
16.80 |
16.90 |
0.0M |
| 2023-08-09 |
16.70 |
16.80 |
16.50 |
16.80 |
0.0M |
| 2023-08-08 |
16.80 |
16.90 |
16.70 |
16.80 |
0.0M |
| 2023-08-07 |
16.70 |
17.00 |
16.70 |
16.80 |
0.0M |
| 2023-08-04 |
16.70 |
16.90 |
16.70 |
16.90 |
0.0M |
| 2023-08-03 |
16.80 |
17.00 |
16.50 |
17.00 |
0.0M |
| 2023-08-02 |
17.00 |
17.10 |
16.70 |
16.90 |
0.0M |
| 2023-07-31 |
17.00 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2023-07-27 |
17.20 |
17.20 |
16.70 |
17.10 |
0.0M |
| 2023-07-26 |
17.00 |
17.10 |
17.00 |
17.10 |
0.0M |
| 2023-07-25 |
17.10 |
17.20 |
17.00 |
17.10 |
0.0M |
| 2023-07-24 |
17.00 |
17.10 |
17.00 |
17.00 |
0.0M |
| 2023-07-21 |
17.20 |
17.20 |
17.00 |
17.00 |
0.0M |
| 2023-07-20 |
17.10 |
17.20 |
17.00 |
17.20 |
0.0M |
| 2023-07-19 |
17.20 |
17.20 |
17.10 |
17.20 |
0.0M |
| 2023-07-18 |
17.20 |
17.20 |
17.10 |
17.20 |
0.1M |
| 2023-07-17 |
17.20 |
17.30 |
17.10 |
17.20 |
0.0M |
| 2023-07-14 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-07-13 |
17.10 |
17.20 |
16.90 |
17.20 |
0.0M |
| 2023-07-12 |
17.30 |
17.30 |
17.10 |
17.30 |
0.0M |
| 2023-07-11 |
17.00 |
17.30 |
17.00 |
17.30 |
0.0M |
| 2023-07-10 |
17.10 |
17.30 |
17.00 |
17.30 |
0.0M |
| 2023-07-07 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2023-07-06 |
17.30 |
17.40 |
17.10 |
17.40 |
0.0M |
| 2023-07-05 |
17.30 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-07-04 |
17.00 |
17.40 |
17.00 |
17.30 |
0.0M |
| 2023-07-03 |
17.30 |
17.40 |
17.00 |
17.00 |
0.0M |
| 2023-06-30 |
17.40 |
17.40 |
17.30 |
17.40 |
0.0M |
| 2023-06-29 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2023-06-28 |
17.40 |
17.40 |
16.80 |
17.40 |
0.0M |
| 2023-06-27 |
17.10 |
17.40 |
17.00 |
17.40 |
0.0M |
| 2023-06-26 |
17.30 |
17.50 |
16.90 |
17.40 |
0.0M |
| 2023-06-23 |
17.20 |
17.50 |
17.00 |
17.30 |
0.1M |
| 2023-06-22 |
17.40 |
17.50 |
17.10 |
17.30 |
0.2M |
| 2023-06-21 |
17.70 |
17.90 |
17.40 |
17.60 |
0.1M |
| 2023-06-20 |
17.90 |
17.90 |
17.80 |
17.90 |
0.0M |
| 2023-06-19 |
17.70 |
17.90 |
17.70 |
17.90 |
0.0M |
| 2023-06-16 |
17.90 |
17.90 |
17.70 |
17.80 |
0.0M |
| 2023-06-15 |
18.00 |
18.00 |
17.80 |
17.80 |
0.0M |
| 2023-06-14 |
17.90 |
17.90 |
17.80 |
17.90 |
0.0M |
| 2023-06-13 |
18.00 |
18.00 |
17.80 |
17.90 |
0.0M |
| 2023-06-12 |
17.90 |
18.00 |
17.80 |
18.00 |
0.0M |
| 2023-06-09 |
18.00 |
18.00 |
17.90 |
18.00 |
0.0M |
| 2023-06-08 |
18.00 |
18.00 |
17.90 |
18.00 |
0.0M |
| 2023-06-07 |
17.90 |
18.00 |
17.80 |
17.90 |
0.0M |
| 2023-06-06 |
17.90 |
18.10 |
17.90 |
18.00 |
0.0M |
| 2023-06-02 |
17.80 |
17.80 |
17.70 |
17.80 |
0.0M |
| 2023-06-01 |
18.00 |
18.00 |
17.80 |
17.80 |
0.0M |
| 2023-05-31 |
17.80 |
18.00 |
17.70 |
18.00 |
0.0M |
| 2023-05-30 |
17.80 |
17.80 |
17.70 |
17.80 |
0.0M |
| 2023-05-29 |
18.00 |
18.00 |
17.70 |
17.80 |
0.0M |
| 2023-05-26 |
17.80 |
18.00 |
17.80 |
17.90 |
0.0M |
| 2023-05-25 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2023-05-24 |
17.80 |
18.00 |
17.80 |
18.00 |
0.0M |
| 2023-05-23 |
17.90 |
17.90 |
17.70 |
17.80 |
0.0M |
| 2023-05-22 |
17.30 |
17.70 |
17.30 |
17.70 |
0.0M |
| 2023-05-19 |
18.00 |
18.00 |
17.60 |
17.70 |
0.0M |
| 2023-05-18 |
18.00 |
18.10 |
17.70 |
17.80 |
0.1M |
| 2023-05-17 |
18.10 |
18.20 |
17.90 |
18.00 |
0.0M |
| 2023-05-16 |
17.90 |
18.10 |
17.80 |
18.00 |
0.1M |
| 2023-05-15 |
17.80 |
18.30 |
17.80 |
17.90 |
0.1M |
| 2023-05-12 |
17.40 |
17.50 |
17.20 |
17.50 |
0.1M |
| 2023-05-11 |
17.30 |
17.60 |
17.20 |
17.60 |
0.0M |
| 2023-05-10 |
17.30 |
17.40 |
17.10 |
17.30 |
0.0M |
| 2023-05-09 |
17.00 |
17.30 |
16.90 |
17.30 |
0.1M |
| 2023-05-08 |
17.00 |
17.20 |
16.90 |
17.10 |
0.0M |
| 2023-05-03 |
17.00 |
17.20 |
17.00 |
17.20 |
0.0M |
| 2023-05-02 |
17.10 |
17.20 |
17.00 |
17.10 |
0.0M |
| 2023-04-28 |
17.10 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2023-04-27 |
17.00 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2023-04-26 |
17.10 |
17.10 |
17.00 |
17.10 |
0.0M |
| 2023-04-25 |
17.00 |
17.00 |
16.90 |
17.00 |
0.0M |
| 2023-04-24 |
17.00 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2023-04-21 |
17.10 |
17.10 |
17.00 |
17.10 |
0.0M |
| 2023-04-20 |
17.30 |
17.30 |
17.00 |
17.10 |
0.0M |
| 2023-04-19 |
17.20 |
17.30 |
17.20 |
17.30 |
0.0M |
| 2023-04-18 |
17.20 |
17.40 |
17.20 |
17.40 |
0.0M |
| 2023-04-17 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2023-04-12 |
17.20 |
17.40 |
17.10 |
17.40 |
0.0M |
| 2023-04-11 |
17.20 |
17.40 |
17.20 |
17.40 |
0.0M |
| 2023-04-10 |
17.20 |
17.40 |
16.90 |
17.30 |
0.0M |
| 2023-04-07 |
17.20 |
17.40 |
17.10 |
17.40 |
0.0M |
| 2023-04-05 |
17.40 |
17.50 |
17.20 |
17.30 |
0.0M |
| 2023-04-04 |
17.50 |
17.60 |
17.30 |
17.50 |
0.0M |
| 2023-04-03 |
17.50 |
17.60 |
17.50 |
17.60 |
0.0M |
| 2023-03-31 |
17.50 |
17.70 |
17.40 |
17.70 |
0.0M |
| 2023-03-30 |
17.60 |
17.60 |
17.50 |
17.60 |
0.0M |
| 2023-03-29 |
17.50 |
17.60 |
17.50 |
17.60 |
0.0M |
| 2023-03-28 |
17.50 |
17.60 |
17.30 |
17.60 |
0.0M |
| 2023-03-27 |
17.30 |
17.50 |
17.30 |
17.50 |
0.0M |
| 2023-03-24 |
17.60 |
17.60 |
17.40 |
17.50 |
0.0M |
| 2023-03-23 |
17.30 |
17.60 |
17.30 |
17.40 |
0.0M |
| 2023-03-22 |
17.50 |
17.50 |
17.40 |
17.50 |
0.0M |
| 2023-03-21 |
16.90 |
17.40 |
16.90 |
17.40 |
0.1M |
| 2023-03-20 |
17.00 |
17.20 |
17.00 |
17.10 |
0.0M |
| 2023-03-17 |
17.20 |
17.30 |
17.00 |
17.30 |
0.0M |
| 2023-03-16 |
16.90 |
17.20 |
16.90 |
17.00 |
0.0M |
| 2023-03-15 |
16.80 |
17.40 |
16.80 |
17.30 |
0.1M |
| 2023-03-14 |
16.70 |
17.10 |
16.70 |
16.80 |
0.3M |
| 2023-03-13 |
17.40 |
17.60 |
17.30 |
17.30 |
0.2M |
| 2023-03-10 |
18.30 |
18.30 |
18.00 |
18.20 |
0.2M |
| 2023-03-09 |
18.20 |
18.30 |
18.10 |
18.30 |
0.1M |
| 2023-03-08 |
18.00 |
18.20 |
18.00 |
18.20 |
0.1M |
| 2023-03-07 |
17.90 |
18.10 |
17.90 |
18.10 |
0.1M |
| 2023-03-03 |
17.90 |
18.20 |
17.80 |
18.20 |
0.1M |
| 2023-03-02 |
18.10 |
18.10 |
17.90 |
18.00 |
0.0M |
| 2023-03-01 |
18.10 |
18.30 |
18.10 |
18.20 |
0.0M |
| 2023-02-28 |
18.30 |
18.30 |
18.10 |
18.10 |
0.0M |
| 2023-02-27 |
18.30 |
18.30 |
17.80 |
18.20 |
0.0M |
| 2023-02-24 |
18.30 |
18.50 |
17.80 |
18.30 |
0.3M |
| 2023-02-23 |
18.30 |
18.40 |
18.20 |
18.30 |
0.0M |
| 2023-02-22 |
18.40 |
18.40 |
18.00 |
18.30 |
0.0M |
| 2023-02-21 |
18.20 |
18.40 |
18.10 |
18.30 |
0.1M |
| 2023-02-20 |
18.10 |
18.20 |
17.90 |
18.20 |
0.0M |
| 2023-02-17 |
18.10 |
18.10 |
17.80 |
18.10 |
0.0M |
| 2023-02-16 |
17.80 |
18.20 |
17.70 |
18.10 |
0.0M |
| 2023-02-15 |
17.90 |
18.00 |
17.80 |
17.90 |
0.1M |
| 2023-02-14 |
18.40 |
18.40 |
18.00 |
18.00 |
0.1M |
| 2023-02-13 |
18.00 |
18.30 |
18.00 |
18.30 |
0.0M |
| 2023-02-10 |
18.10 |
18.30 |
18.10 |
18.20 |
0.1M |
| 2023-02-09 |
18.40 |
18.40 |
18.10 |
18.20 |
0.0M |
| 2023-02-08 |
18.30 |
18.50 |
18.10 |
18.20 |
0.4M |
| 2023-02-07 |
18.20 |
18.30 |
18.20 |
18.30 |
0.0M |
| 2023-02-06 |
18.30 |
18.50 |
18.10 |
18.30 |
0.1M |
| 2023-02-03 |
18.60 |
18.60 |
18.20 |
18.60 |
0.1M |
| 2023-02-02 |
18.60 |
18.70 |
18.50 |
18.70 |
0.0M |
| 2023-02-01 |
18.70 |
18.70 |
18.50 |
18.60 |
0.1M |
| 2023-01-31 |
18.60 |
18.70 |
18.50 |
18.60 |
0.1M |
| 2023-01-30 |
18.40 |
18.60 |
18.40 |
18.50 |
0.1M |
| 2023-01-27 |
18.50 |
18.90 |
18.30 |
18.60 |
0.2M |
| 2023-01-26 |
18.50 |
18.50 |
18.20 |
18.40 |
0.0M |
| 2023-01-25 |
18.40 |
18.60 |
18.30 |
18.40 |
0.1M |
| 2023-01-24 |
18.50 |
18.70 |
18.40 |
18.50 |
0.0M |
| 2023-01-23 |
18.40 |
18.50 |
18.20 |
18.40 |
0.0M |
| 2023-01-20 |
18.20 |
18.40 |
18.10 |
18.40 |
0.0M |
| 2023-01-19 |
18.30 |
18.40 |
18.10 |
18.30 |
0.1M |
| 2023-01-18 |
18.10 |
18.40 |
18.10 |
18.30 |
0.0M |
| 2023-01-17 |
18.10 |
18.20 |
17.60 |
18.20 |
0.1M |
| 2023-01-16 |
18.10 |
18.50 |
18.10 |
18.10 |
0.0M |
| 2023-01-13 |
18.60 |
18.60 |
17.50 |
18.00 |
0.3M |
| 2023-01-12 |
18.30 |
18.70 |
18.20 |
18.60 |
0.0M |
| 2023-01-11 |
18.70 |
18.80 |
18.00 |
18.40 |
0.1M |
| 2023-01-10 |
18.80 |
18.80 |
18.50 |
18.70 |
0.0M |
| 2023-01-09 |
19.10 |
19.10 |
18.70 |
18.80 |
0.1M |
| 2023-01-06 |
18.70 |
18.80 |
18.60 |
18.80 |
0.0M |
| 2023-01-05 |
18.90 |
19.00 |
18.60 |
18.70 |
0.0M |
| 2023-01-04 |
19.00 |
19.00 |
18.60 |
18.60 |
0.1M |
| 2023-01-03 |
18.40 |
19.60 |
18.30 |
18.80 |
0.1M |