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 |
159.13 |
159.78 |
158.04 |
158.70 |
16.8M |
2022-12-29 |
158.55 |
160.38 |
158.45 |
160.04 |
22.6M |
2022-12-28 |
159.59 |
160.00 |
158.03 |
158.10 |
29.3M |
2022-12-23 |
159.18 |
160.17 |
158.19 |
160.12 |
22.9M |
2022-12-22 |
160.33 |
160.64 |
157.53 |
159.05 |
25.6M |
2022-12-21 |
160.75 |
161.90 |
160.59 |
161.43 |
28.2M |
2022-12-20 |
158.46 |
160.04 |
158.25 |
159.56 |
35.7M |
2022-12-19 |
160.77 |
161.04 |
158.27 |
158.70 |
47.1M |
2022-12-16 |
160.78 |
161.53 |
160.07 |
160.47 |
70.4M |
2022-12-15 |
163.15 |
163.25 |
160.76 |
161.84 |
35.5M |
2022-12-14 |
165.79 |
166.55 |
164.56 |
165.00 |
29.1M |
2022-12-13 |
168.99 |
169.35 |
165.20 |
165.97 |
38.5M |
2022-12-12 |
163.33 |
164.94 |
163.33 |
164.91 |
43.7M |
2022-12-09 |
164.95 |
165.87 |
163.61 |
163.70 |
27.7M |
2022-12-08 |
164.90 |
165.43 |
164.05 |
164.45 |
34.5M |
2022-12-07 |
163.97 |
165.32 |
163.97 |
164.59 |
32.2M |
2022-12-06 |
167.07 |
167.45 |
164.08 |
164.26 |
36.9M |
2022-12-05 |
169.79 |
170.15 |
166.64 |
166.94 |
36.7M |
2022-12-02 |
168.99 |
171.09 |
168.97 |
170.15 |
42.3M |
2022-12-01 |
169.75 |
171.65 |
169.55 |
170.57 |
30.7M |
2022-11-30 |
165.97 |
168.63 |
165.24 |
168.62 |
56.6M |
2022-11-29 |
165.64 |
165.99 |
164.82 |
165.19 |
36.6M |
2022-11-28 |
164.56 |
165.78 |
164.02 |
164.30 |
27.1M |
2022-11-25 |
164.49 |
165.10 |
164.05 |
164.41 |
15.6M |
2022-11-24 |
164.35 |
165.35 |
164.35 |
164.77 |
7.3M |
2022-11-23 |
163.06 |
164.44 |
163.00 |
163.91 |
25.6M |
2022-11-22 |
161.96 |
163.34 |
161.47 |
163.13 |
22.4M |
2022-11-21 |
161.04 |
161.35 |
159.43 |
161.21 |
43.9M |
2022-11-18 |
161.28 |
161.85 |
160.53 |
161.71 |
26.1M |
2022-11-17 |
160.13 |
161.04 |
159.54 |
160.85 |
31.2M |
2022-11-16 |
161.65 |
162.48 |
161.44 |
161.79 |
36.8M |
2022-11-15 |
162.86 |
163.54 |
162.34 |
162.48 |
24.0M |
2022-11-14 |
161.84 |
162.74 |
161.00 |
161.00 |
38.9M |
2022-11-11 |
162.34 |
163.22 |
161.82 |
162.49 |
22.9M |
2022-11-10 |
158.98 |
161.63 |
158.94 |
161.43 |
35.4M |
2022-11-09 |
156.65 |
156.87 |
154.79 |
154.93 |
25.2M |
2022-11-08 |
156.94 |
158.70 |
156.07 |
157.68 |
27.1M |
2022-11-07 |
156.30 |
156.85 |
155.64 |
156.62 |
29.5M |
2022-11-04 |
157.82 |
158.12 |
154.24 |
155.25 |
39.1M |
2022-11-03 |
154.97 |
157.17 |
154.48 |
155.88 |
37.5M |
2022-11-02 |
157.90 |
159.35 |
155.29 |
155.32 |
37.6M |
2022-11-01 |
159.92 |
160.40 |
158.03 |
158.10 |
19.7M |
2022-10-31 |
157.91 |
159.51 |
157.53 |
157.59 |
25.9M |
2022-10-28 |
157.31 |
158.69 |
156.67 |
158.63 |
20.6M |
2022-10-27 |
156.91 |
159.04 |
156.91 |
157.18 |
28.9M |
2022-10-26 |
153.61 |
157.20 |
153.61 |
155.58 |
22.2M |
2022-10-25 |
152.39 |
154.09 |
152.29 |
153.88 |
17.4M |
2022-10-24 |
151.61 |
152.82 |
150.75 |
152.47 |
25.3M |
2022-10-21 |
149.36 |
151.72 |
148.88 |
151.56 |
25.3M |
2022-10-20 |
149.14 |
151.53 |
149.01 |
149.45 |
23.7M |
2022-10-19 |
148.60 |
149.26 |
147.85 |
149.11 |
21.5M |
2022-10-18 |
149.58 |
150.26 |
148.10 |
149.22 |
19.6M |
2022-10-17 |
146.51 |
148.46 |
146.51 |
147.37 |
34.1M |
2022-10-14 |
147.84 |
148.82 |
144.74 |
144.81 |
25.8M |
2022-10-13 |
142.45 |
147.72 |
141.68 |
147.41 |
35.3M |
2022-10-12 |
145.51 |
146.19 |
144.64 |
145.43 |
30.3M |
2022-10-11 |
146.70 |
148.12 |
145.44 |
146.08 |
38.1M |
2022-10-07 |
151.74 |
151.82 |
148.45 |
148.99 |
25.9M |
2022-10-06 |
153.34 |
153.75 |
151.87 |
153.15 |
27.1M |
2022-10-05 |
153.61 |
154.46 |
152.57 |
153.63 |
24.5M |
2022-10-04 |
152.02 |
154.63 |
152.02 |
154.53 |
31.0M |
2022-10-03 |
146.79 |
149.91 |
146.51 |
149.18 |
23.7M |
2022-09-30 |
144.85 |
147.48 |
144.20 |
145.31 |
28.0M |
2022-09-29 |
145.19 |
145.19 |
143.34 |
144.89 |
26.2M |
2022-09-28 |
142.77 |
146.42 |
142.44 |
146.06 |
26.1M |
2022-09-27 |
143.77 |
144.46 |
141.75 |
142.23 |
29.2M |
2022-09-26 |
142.89 |
144.95 |
141.88 |
142.09 |
48.7M |
2022-09-23 |
144.98 |
144.98 |
142.34 |
143.31 |
37.9M |
2022-09-22 |
149.53 |
149.91 |
146.76 |
147.01 |
27.7M |
2022-09-21 |
151.44 |
152.09 |
149.02 |
149.02 |
28.8M |
2022-09-20 |
151.88 |
151.88 |
149.47 |
150.45 |
30.7M |
2022-09-19 |
149.12 |
152.37 |
149.12 |
152.27 |
44.2M |
2022-09-16 |
150.53 |
151.11 |
149.58 |
150.80 |
61.8M |
2022-09-15 |
153.22 |
154.56 |
151.40 |
152.08 |
26.6M |
2022-09-14 |
153.77 |
155.02 |
153.46 |
154.23 |
33.2M |
2022-09-13 |
153.29 |
155.09 |
152.97 |
153.31 |
43.4M |
2022-09-12 |
156.41 |
157.05 |
155.93 |
156.31 |
34.8M |
2022-09-09 |
152.85 |
154.91 |
152.85 |
154.78 |
33.9M |
2022-09-08 |
149.41 |
151.30 |
149.12 |
151.23 |
35.3M |
2022-09-07 |
147.44 |
150.15 |
147.40 |
149.86 |
28.9M |
2022-09-06 |
149.61 |
149.81 |
147.75 |
147.94 |
31.9M |
2022-09-02 |
150.61 |
151.12 |
148.70 |
149.16 |
23.4M |
2022-09-01 |
148.60 |
149.08 |
147.44 |
148.64 |
29.5M |
2022-08-31 |
150.72 |
152.22 |
150.24 |
150.28 |
30.7M |
2022-08-30 |
153.25 |
153.26 |
150.63 |
151.19 |
21.2M |
2022-08-29 |
152.15 |
154.20 |
152.15 |
153.29 |
43.1M |
2022-08-26 |
156.63 |
156.73 |
152.85 |
152.99 |
31.5M |
2022-08-25 |
155.92 |
156.57 |
155.30 |
156.49 |
36.4M |
2022-08-24 |
154.06 |
155.65 |
153.79 |
155.08 |
22.2M |
2022-08-23 |
154.13 |
155.10 |
153.42 |
153.52 |
28.4M |
2022-08-22 |
152.88 |
153.95 |
152.66 |
153.93 |
38.1M |
2022-08-19 |
156.29 |
156.57 |
154.52 |
154.75 |
21.7M |
2022-08-18 |
157.49 |
157.78 |
156.80 |
157.19 |
17.1M |
2022-08-17 |
159.06 |
159.39 |
157.24 |
157.36 |
26.2M |
2022-08-16 |
159.11 |
160.09 |
157.88 |
159.76 |
19.7M |
2022-08-15 |
158.47 |
159.77 |
158.27 |
159.37 |
30.0M |
2022-08-12 |
157.72 |
158.81 |
157.01 |
158.66 |
16.0M |
2022-08-11 |
159.14 |
160.30 |
156.31 |
156.69 |
25.9M |
2022-08-10 |
157.48 |
158.02 |
156.09 |
157.78 |
28.7M |
2022-08-09 |
157.32 |
157.33 |
155.02 |
155.35 |
27.1M |
2022-08-08 |
158.52 |
159.41 |
157.39 |
157.50 |
24.3M |
2022-08-05 |
156.16 |
157.70 |
155.38 |
157.66 |
19.5M |
2022-08-04 |
156.36 |
157.96 |
156.36 |
157.42 |
23.4M |
2022-08-03 |
154.47 |
155.77 |
154.09 |
155.57 |
21.0M |
2022-08-02 |
153.39 |
155.52 |
153.35 |
153.36 |
23.3M |
2022-07-29 |
152.20 |
153.83 |
151.72 |
153.49 |
19.5M |
2022-07-28 |
150.66 |
152.28 |
149.63 |
151.95 |
20.8M |
2022-07-27 |
145.97 |
149.95 |
145.97 |
149.49 |
20.0M |
2022-07-26 |
145.01 |
145.32 |
144.00 |
145.18 |
17.3M |
2022-07-25 |
148.06 |
148.06 |
146.56 |
147.42 |
15.3M |
2022-07-22 |
150.45 |
150.68 |
147.63 |
148.32 |
15.0M |
2022-07-21 |
148.15 |
150.52 |
148.15 |
150.50 |
20.5M |
2022-07-20 |
146.79 |
149.06 |
146.78 |
148.51 |
17.2M |
2022-07-19 |
145.66 |
147.04 |
144.60 |
146.96 |
20.8M |
2022-07-18 |
144.42 |
146.12 |
143.88 |
144.17 |
15.6M |
2022-07-15 |
144.40 |
144.50 |
142.77 |
143.41 |
16.1M |
2022-07-14 |
143.82 |
144.12 |
141.89 |
143.42 |
24.9M |
2022-07-13 |
142.82 |
145.28 |
142.13 |
144.17 |
17.6M |
2022-07-12 |
145.57 |
146.29 |
143.89 |
144.35 |
18.2M |
2022-07-11 |
147.41 |
147.84 |
145.31 |
145.62 |
14.9M |
2022-07-08 |
147.52 |
149.23 |
147.01 |
148.39 |
12.6M |
2022-07-07 |
146.15 |
148.42 |
145.57 |
148.37 |
20.6M |
2022-07-06 |
147.30 |
148.02 |
145.08 |
146.18 |
29.5M |
2022-07-05 |
145.27 |
147.15 |
144.25 |
147.14 |
22.8M |
2022-07-04 |
145.40 |
146.71 |
145.24 |
146.12 |
7.5M |
2022-06-30 |
145.44 |
145.75 |
143.23 |
144.24 |
21.5M |
2022-06-29 |
148.17 |
148.17 |
145.99 |
146.95 |
13.4M |
2022-06-28 |
151.47 |
151.88 |
147.78 |
147.92 |
13.2M |
2022-06-27 |
151.91 |
151.93 |
149.73 |
151.13 |
14.6M |
2022-06-24 |
147.96 |
151.32 |
147.96 |
151.23 |
16.3M |
2022-06-23 |
146.95 |
148.30 |
146.15 |
147.37 |
13.9M |
2022-06-22 |
145.53 |
147.69 |
144.86 |
146.42 |
21.8M |
2022-06-21 |
145.79 |
147.69 |
145.79 |
146.44 |
20.4M |
2022-06-20 |
144.98 |
146.16 |
144.87 |
146.07 |
7.2M |
2022-06-17 |
144.31 |
145.81 |
143.43 |
144.76 |
56.2M |
2022-06-16 |
144.28 |
144.79 |
142.27 |
143.57 |
18.3M |
2022-06-15 |
146.07 |
147.47 |
144.55 |
146.31 |
22.1M |
2022-06-14 |
147.42 |
147.42 |
143.69 |
144.61 |
25.9M |
2022-06-13 |
148.40 |
148.48 |
145.33 |
146.19 |
28.0M |
2022-06-10 |
150.65 |
151.33 |
149.01 |
150.76 |
24.8M |
2022-06-09 |
153.58 |
154.37 |
152.06 |
152.07 |
19.0M |
2022-06-08 |
153.87 |
154.87 |
153.71 |
154.22 |
21.4M |
2022-06-07 |
152.41 |
154.25 |
151.75 |
154.22 |
16.6M |
2022-06-06 |
154.16 |
154.53 |
153.05 |
153.29 |
16.3M |
2022-06-03 |
155.74 |
155.78 |
152.39 |
152.82 |
11.4M |
2022-06-02 |
152.85 |
157.02 |
152.85 |
156.93 |
15.9M |
2022-06-01 |
154.27 |
155.34 |
151.98 |
152.50 |
14.4M |
2022-05-31 |
154.55 |
155.23 |
153.10 |
153.45 |
52.2M |
2022-05-30 |
155.24 |
156.00 |
154.55 |
156.00 |
5.9M |
2022-05-27 |
153.13 |
154.72 |
153.09 |
154.27 |
23.9M |
2022-05-26 |
151.34 |
153.41 |
151.14 |
152.14 |
24.7M |
2022-05-25 |
150.16 |
151.34 |
150.06 |
150.98 |
16.9M |
2022-05-24 |
152.06 |
152.16 |
149.98 |
150.50 |
21.4M |
2022-05-20 |
153.81 |
153.81 |
149.67 |
152.28 |
23.7M |
2022-05-19 |
149.14 |
154.34 |
149.05 |
152.21 |
33.2M |
2022-05-18 |
152.04 |
152.28 |
149.11 |
149.68 |
24.5M |
2022-05-17 |
153.33 |
154.01 |
151.17 |
153.07 |
22.8M |
2022-05-16 |
152.20 |
152.47 |
150.52 |
151.05 |
24.9M |
2022-05-13 |
150.19 |
153.27 |
150.19 |
152.41 |
25.5M |
2022-05-12 |
147.03 |
151.72 |
146.69 |
148.91 |
26.2M |
2022-05-11 |
150.26 |
151.45 |
148.13 |
148.46 |
27.4M |
2022-05-10 |
153.18 |
154.31 |
148.80 |
150.08 |
24.1M |
2022-05-09 |
155.11 |
155.11 |
150.75 |
151.10 |
25.8M |
2022-05-06 |
158.17 |
158.38 |
155.12 |
157.08 |
22.5M |
2022-05-05 |
162.85 |
162.85 |
157.97 |
159.26 |
21.3M |
2022-05-04 |
164.29 |
166.58 |
161.73 |
166.30 |
23.0M |
2022-05-03 |
163.20 |
165.52 |
163.02 |
164.30 |
18.1M |
2022-05-02 |
161.48 |
163.09 |
160.73 |
163.05 |
22.4M |
2022-04-29 |
163.59 |
166.44 |
162.08 |
162.17 |
22.6M |
2022-04-28 |
164.17 |
165.86 |
162.70 |
165.06 |
18.6M |
2022-04-27 |
162.99 |
164.72 |
161.94 |
162.93 |
19.4M |
2022-04-26 |
167.00 |
167.00 |
163.26 |
163.26 |
21.3M |
2022-04-25 |
165.87 |
167.28 |
164.52 |
166.77 |
21.0M |
2022-04-22 |
169.91 |
170.78 |
167.19 |
167.23 |
25.3M |
2022-04-21 |
176.17 |
176.17 |
170.02 |
170.57 |
20.2M |
2022-04-20 |
178.57 |
178.57 |
175.07 |
175.42 |
17.4M |
2022-04-19 |
177.11 |
179.55 |
176.81 |
179.44 |
13.6M |
2022-04-18 |
177.60 |
178.53 |
176.94 |
177.56 |
14.6M |
2022-04-14 |
179.13 |
179.21 |
177.63 |
177.68 |
15.6M |
2022-04-13 |
178.09 |
180.58 |
177.85 |
178.94 |
17.0M |
2022-04-12 |
179.66 |
180.37 |
177.11 |
177.23 |
18.8M |
2022-04-11 |
178.57 |
179.32 |
177.08 |
178.35 |
20.3M |
2022-04-08 |
180.10 |
180.10 |
177.78 |
177.85 |
16.5M |
2022-04-07 |
178.84 |
180.57 |
178.04 |
180.02 |
17.9M |
2022-04-06 |
179.93 |
180.01 |
176.61 |
178.72 |
15.2M |
2022-04-05 |
182.99 |
184.95 |
180.90 |
181.13 |
19.6M |
2022-04-04 |
180.82 |
183.34 |
180.61 |
183.28 |
15.5M |
2022-04-01 |
180.79 |
181.82 |
179.53 |
180.45 |
17.1M |
2022-03-31 |
183.08 |
183.18 |
179.78 |
179.78 |
30.9M |
2022-03-30 |
182.18 |
182.83 |
181.11 |
182.09 |
18.6M |
2022-03-29 |
180.73 |
183.64 |
180.03 |
183.15 |
21.9M |
2022-03-28 |
178.60 |
180.52 |
178.15 |
180.06 |
17.7M |
2022-03-25 |
180.13 |
180.46 |
177.57 |
178.73 |
13.3M |
2022-03-24 |
181.55 |
181.81 |
179.39 |
180.23 |
20.9M |
2022-03-23 |
182.03 |
182.98 |
180.42 |
180.89 |
21.0M |
2022-03-22 |
180.80 |
183.14 |
179.27 |
182.17 |
19.0M |
2022-03-21 |
180.14 |
181.70 |
178.37 |
180.39 |
18.9M |
2022-03-18 |
176.39 |
179.49 |
176.36 |
179.02 |
69.3M |
2022-03-17 |
174.36 |
177.35 |
174.09 |
177.32 |
20.2M |
2022-03-16 |
170.73 |
174.33 |
170.36 |
174.30 |
27.7M |
2022-03-15 |
167.99 |
170.13 |
167.58 |
169.77 |
26.9M |
2022-03-14 |
171.22 |
171.22 |
167.82 |
168.17 |
24.0M |
2022-03-11 |
173.65 |
174.07 |
171.61 |
171.73 |
22.0M |
2022-03-10 |
172.91 |
174.56 |
172.09 |
174.05 |
26.4M |
2022-03-09 |
170.80 |
175.29 |
169.52 |
174.84 |
30.1M |
2022-03-08 |
172.48 |
173.11 |
169.95 |
170.18 |
48.9M |
2022-03-07 |
173.77 |
175.19 |
172.46 |
172.46 |
34.5M |
2022-03-04 |
173.57 |
174.39 |
171.51 |
173.51 |
28.5M |
2022-03-03 |
174.50 |
174.88 |
172.84 |
173.63 |
27.5M |
2022-03-02 |
172.87 |
174.60 |
171.77 |
174.08 |
25.3M |
2022-03-01 |
173.77 |
174.89 |
172.84 |
173.39 |
37.8M |
2022-02-28 |
173.73 |
174.70 |
172.35 |
173.94 |
42.8M |
2022-02-25 |
172.44 |
173.85 |
170.03 |
173.79 |
23.0M |
2022-02-24 |
166.64 |
172.41 |
166.64 |
172.19 |
41.4M |
2022-02-23 |
171.31 |
172.13 |
169.15 |
169.27 |
26.4M |
2022-02-22 |
171.76 |
173.04 |
169.48 |
170.57 |
27.7M |
2022-02-18 |
174.01 |
175.09 |
173.10 |
173.23 |
26.7M |
2022-02-17 |
176.57 |
177.07 |
173.94 |
174.02 |
36.8M |
2022-02-16 |
177.79 |
177.82 |
175.22 |
176.93 |
26.7M |
2022-02-15 |
179.67 |
181.78 |
179.39 |
181.65 |
23.6M |
2022-02-14 |
178.14 |
179.40 |
177.64 |
178.72 |
26.1M |
2022-02-11 |
179.81 |
180.56 |
177.04 |
178.46 |
32.6M |
2022-02-10 |
181.08 |
183.30 |
179.48 |
179.98 |
23.9M |
2022-02-09 |
181.33 |
183.12 |
181.06 |
183.01 |
22.6M |
2022-02-08 |
177.07 |
179.43 |
176.85 |
179.10 |
41.9M |
2022-02-07 |
178.72 |
179.51 |
176.56 |
177.04 |
27.5M |
2022-02-04 |
176.09 |
179.70 |
175.33 |
178.60 |
17.4M |
2022-02-03 |
177.87 |
177.87 |
174.83 |
174.99 |
18.0M |
2022-02-02 |
183.17 |
183.80 |
180.14 |
180.91 |
21.7M |
2022-02-01 |
183.12 |
183.43 |
180.46 |
183.24 |
20.5M |
2022-01-31 |
176.05 |
182.22 |
176.05 |
181.99 |
23.5M |
2022-01-28 |
172.99 |
176.15 |
170.79 |
176.15 |
23.4M |
2022-01-27 |
177.63 |
178.07 |
172.89 |
173.07 |
22.4M |
2022-01-26 |
179.08 |
180.37 |
175.01 |
175.62 |
29.1M |
2022-01-25 |
177.19 |
179.72 |
173.19 |
177.14 |
23.2M |
2022-01-24 |
176.59 |
179.70 |
169.54 |
179.59 |
30.5M |
2022-01-21 |
183.10 |
183.18 |
176.46 |
177.14 |
22.8M |
2022-01-20 |
186.60 |
188.15 |
183.81 |
183.94 |
25.0M |
2022-01-19 |
185.75 |
188.63 |
185.34 |
185.44 |
30.8M |
2022-01-18 |
187.56 |
187.56 |
183.93 |
184.87 |
22.7M |
2022-01-17 |
189.00 |
190.41 |
188.65 |
190.11 |
7.2M |
2022-01-14 |
186.36 |
189.06 |
185.68 |
188.81 |
19.0M |
2022-01-13 |
191.76 |
191.76 |
187.04 |
187.27 |
17.0M |
2022-01-12 |
191.70 |
192.28 |
190.05 |
191.41 |
20.2M |
2022-01-11 |
190.49 |
190.98 |
188.14 |
190.65 |
21.2M |
2022-01-10 |
188.73 |
190.54 |
185.68 |
190.54 |
22.7M |
2022-01-07 |
191.66 |
192.07 |
188.63 |
190.40 |
17.9M |
2022-01-06 |
192.32 |
193.09 |
189.81 |
191.53 |
20.8M |
2022-01-05 |
196.92 |
196.98 |
193.08 |
193.22 |
23.8M |
2022-01-04 |
202.36 |
202.96 |
196.58 |
196.89 |
19.6M |