| 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 |
1.18 |
1.30 |
1.15 |
1.26 |
0.1M |
| 2022-12-29 |
1.22 |
1.32 |
1.22 |
1.24 |
0.1M |
| 2022-12-28 |
1.22 |
1.31 |
1.22 |
1.26 |
0.0M |
| 2022-12-27 |
1.30 |
1.34 |
1.18 |
1.26 |
0.1M |
| 2022-12-23 |
1.30 |
1.38 |
1.29 |
1.34 |
0.0M |
| 2022-12-22 |
1.31 |
1.36 |
1.28 |
1.33 |
0.0M |
| 2022-12-21 |
1.40 |
1.40 |
1.27 |
1.36 |
0.0M |
| 2022-12-20 |
1.40 |
1.40 |
1.26 |
1.36 |
0.0M |
| 2022-12-19 |
1.27 |
1.46 |
1.25 |
1.38 |
0.1M |
| 2022-12-16 |
1.28 |
1.38 |
1.25 |
1.38 |
0.1M |
| 2022-08-29 |
9.10 |
10.61 |
9.10 |
9.73 |
0.0M |
| 2022-08-26 |
8.90 |
9.76 |
8.50 |
9.10 |
0.0M |
| 2022-08-25 |
10.10 |
10.10 |
8.65 |
8.99 |
0.1M |
| 2022-08-24 |
10.18 |
11.01 |
9.64 |
10.06 |
0.3M |
| 2022-08-23 |
10.10 |
10.38 |
10.01 |
10.18 |
0.6M |
| 2022-08-22 |
10.58 |
10.94 |
10.14 |
10.18 |
1.2M |
| 2022-08-19 |
10.81 |
10.81 |
10.09 |
10.14 |
3.9M |
| 2022-08-18 |
10.04 |
11.51 |
10.00 |
10.30 |
0.1M |
| 2022-08-17 |
9.90 |
10.12 |
9.74 |
9.80 |
0.0M |
| 2022-08-16 |
10.12 |
10.20 |
10.12 |
10.17 |
0.1M |
| 2022-08-15 |
10.16 |
10.16 |
10.14 |
10.15 |
0.0M |
| 2022-08-12 |
10.16 |
10.16 |
10.16 |
10.16 |
0.0M |
| 2022-08-11 |
10.13 |
10.13 |
10.13 |
10.13 |
0.0M |
| 2022-08-10 |
10.13 |
10.13 |
10.13 |
10.13 |
0.0M |
| 2022-08-09 |
10.13 |
10.14 |
10.13 |
10.14 |
0.3M |
| 2022-08-08 |
10.13 |
10.13 |
10.13 |
10.13 |
0.0M |
| 2022-08-05 |
10.13 |
10.13 |
10.13 |
10.13 |
0.3M |
| 2022-08-04 |
10.12 |
10.13 |
10.12 |
10.12 |
0.3M |
| 2022-08-03 |
10.13 |
10.13 |
10.12 |
10.12 |
1.1M |
| 2022-08-02 |
10.12 |
10.13 |
10.12 |
10.12 |
0.0M |
| 2022-08-01 |
10.13 |
10.13 |
10.12 |
10.13 |
0.0M |
| 2022-07-29 |
10.12 |
10.13 |
10.12 |
10.13 |
0.2M |
| 2022-07-28 |
10.10 |
10.12 |
10.10 |
10.12 |
0.1M |
| 2022-07-27 |
10.09 |
10.10 |
10.09 |
10.10 |
0.0M |
| 2022-07-26 |
10.04 |
10.06 |
10.04 |
10.06 |
0.0M |
| 2022-07-25 |
10.03 |
10.03 |
10.03 |
10.03 |
0.0M |
| 2022-07-22 |
10.04 |
10.04 |
10.04 |
10.04 |
0.0M |
| 2022-07-19 |
10.04 |
10.06 |
10.04 |
10.06 |
0.1M |
| 2022-07-18 |
10.03 |
10.04 |
10.02 |
10.04 |
0.1M |
| 2022-07-13 |
10.03 |
10.04 |
10.03 |
10.03 |
0.0M |
| 2022-07-11 |
10.00 |
10.00 |
9.99 |
10.00 |
0.1M |
| 2022-07-08 |
10.01 |
10.01 |
10.00 |
10.00 |
0.0M |
| 2022-07-07 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-07-06 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-07-05 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-07-01 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-06-30 |
10.00 |
10.00 |
9.98 |
10.00 |
0.0M |
| 2022-06-29 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-28 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-27 |
9.98 |
10.01 |
9.98 |
10.01 |
0.0M |
| 2022-06-24 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-23 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-22 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-21 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-17 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-16 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-06-15 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-06-14 |
9.99 |
10.02 |
9.99 |
10.00 |
0.1M |
| 2022-06-13 |
10.01 |
10.01 |
10.00 |
10.00 |
0.0M |
| 2022-06-10 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0M |
| 2022-06-09 |
10.00 |
10.02 |
10.00 |
10.01 |
0.0M |
| 2022-06-08 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0M |
| 2022-06-07 |
10.04 |
10.04 |
10.04 |
10.04 |
0.0M |
| 2022-06-06 |
10.00 |
10.02 |
10.00 |
10.02 |
0.0M |
| 2022-06-03 |
10.00 |
10.01 |
10.00 |
10.01 |
0.0M |
| 2022-06-02 |
10.01 |
10.01 |
10.01 |
10.01 |
0.1M |
| 2022-06-01 |
10.03 |
10.04 |
10.01 |
10.01 |
0.1M |
| 2022-05-31 |
10.01 |
10.01 |
10.00 |
10.01 |
0.0M |
| 2022-05-27 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-05-26 |
10.03 |
10.03 |
10.03 |
10.03 |
0.0M |
| 2022-05-25 |
10.00 |
10.02 |
10.00 |
10.02 |
0.0M |
| 2022-05-24 |
10.00 |
10.00 |
10.00 |
10.00 |
0.1M |
| 2022-05-23 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-05-20 |
9.99 |
10.01 |
9.99 |
10.01 |
0.0M |
| 2022-05-19 |
10.00 |
10.01 |
10.00 |
10.00 |
0.1M |
| 2022-05-18 |
9.99 |
10.00 |
9.99 |
10.00 |
0.0M |
| 2022-05-17 |
9.99 |
10.00 |
9.99 |
10.00 |
0.2M |
| 2022-05-16 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-05-13 |
10.00 |
10.00 |
10.00 |
10.00 |
0.1M |
| 2022-05-12 |
9.99 |
9.99 |
9.98 |
9.98 |
0.2M |
| 2022-05-11 |
10.00 |
10.00 |
10.00 |
10.00 |
0.1M |
| 2022-05-10 |
9.99 |
10.02 |
9.99 |
10.01 |
0.1M |
| 2022-05-09 |
10.04 |
10.04 |
10.01 |
10.01 |
0.0M |
| 2022-05-05 |
10.04 |
10.04 |
10.01 |
10.01 |
0.1M |
| 2022-05-04 |
10.01 |
10.04 |
10.01 |
10.04 |
0.1M |
| 2022-05-03 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0M |
| 2022-05-02 |
10.01 |
10.04 |
10.01 |
10.04 |
0.1M |
| 2022-04-29 |
10.02 |
10.02 |
10.01 |
10.01 |
0.0M |
| 2022-04-28 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-04-27 |
10.03 |
10.03 |
10.01 |
10.01 |
0.1M |
| 2022-04-26 |
10.04 |
10.04 |
10.02 |
10.02 |
0.0M |
| 2022-04-25 |
10.02 |
10.02 |
10.02 |
10.02 |
0.0M |
| 2022-04-22 |
10.01 |
10.02 |
10.01 |
10.02 |
0.1M |
| 2022-04-21 |
10.02 |
10.03 |
10.01 |
10.01 |
1.0M |
| 2022-04-20 |
10.03 |
10.03 |
10.01 |
10.02 |
0.2M |
| 2022-04-19 |
10.01 |
10.03 |
9.99 |
10.00 |
0.1M |
| 2022-04-18 |
10.00 |
10.00 |
9.99 |
9.99 |
0.2M |
| 2022-04-14 |
10.00 |
10.00 |
9.98 |
9.98 |
0.2M |
| 2022-04-13 |
10.00 |
10.00 |
9.99 |
9.99 |
0.0M |
| 2022-04-12 |
10.00 |
10.00 |
9.99 |
10.00 |
0.0M |
| 2022-04-11 |
9.99 |
9.99 |
9.98 |
9.99 |
0.0M |
| 2022-04-08 |
9.99 |
10.00 |
9.99 |
10.00 |
0.0M |
| 2022-04-07 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-04-06 |
9.99 |
9.99 |
9.99 |
9.99 |
0.0M |
| 2022-04-05 |
10.01 |
10.01 |
10.01 |
10.01 |
0.0M |
| 2022-04-04 |
10.00 |
10.01 |
10.00 |
10.01 |
0.2M |
| 2022-04-01 |
9.99 |
9.99 |
9.99 |
9.99 |
0.1M |
| 2022-03-31 |
10.01 |
10.01 |
9.98 |
9.98 |
0.3M |
| 2022-03-30 |
9.98 |
9.99 |
9.98 |
9.99 |
0.0M |
| 2022-03-29 |
10.00 |
10.01 |
9.98 |
9.99 |
0.0M |
| 2022-03-28 |
10.05 |
10.05 |
10.02 |
10.02 |
0.0M |
| 2022-03-25 |
10.00 |
10.01 |
10.00 |
10.01 |
0.0M |
| 2022-03-24 |
9.98 |
9.99 |
9.98 |
9.99 |
0.0M |
| 2022-03-23 |
10.00 |
10.00 |
10.00 |
10.00 |
0.0M |
| 2022-03-22 |
10.01 |
10.01 |
9.98 |
10.01 |
0.0M |
| 2022-03-21 |
9.97 |
9.97 |
9.97 |
9.97 |
0.0M |
| 2022-03-18 |
10.03 |
10.03 |
10.03 |
10.03 |
0.0M |
| 2022-03-17 |
10.05 |
10.05 |
10.05 |
10.05 |
0.0M |
| 2022-03-16 |
9.97 |
9.97 |
9.97 |
9.97 |
0.0M |
| 2022-03-14 |
9.96 |
9.98 |
9.96 |
9.98 |
0.0M |
| 2022-03-11 |
9.97 |
9.97 |
9.96 |
9.97 |
0.1M |
| 2022-03-10 |
9.97 |
9.97 |
9.97 |
9.97 |
0.5M |
| 2022-03-09 |
9.97 |
9.97 |
9.97 |
9.97 |
0.2M |
| 2022-03-08 |
9.96 |
9.97 |
9.96 |
9.97 |
0.0M |
| 2022-03-07 |
9.97 |
9.97 |
9.97 |
9.97 |
0.3M |
| 2022-03-04 |
10.01 |
10.01 |
9.97 |
9.97 |
0.0M |
| 2022-03-03 |
9.97 |
9.97 |
9.94 |
9.95 |
0.0M |
| 2022-03-02 |
9.97 |
9.97 |
9.97 |
9.97 |
0.0M |
| 2022-03-01 |
9.93 |
9.95 |
9.93 |
9.95 |
0.1M |
| 2022-02-28 |
9.94 |
9.95 |
9.94 |
9.94 |
0.1M |
| 2022-02-25 |
9.95 |
9.95 |
9.95 |
9.95 |
0.0M |
| 2022-02-24 |
9.94 |
9.94 |
9.94 |
9.94 |
0.0M |
| 2022-02-23 |
9.95 |
9.96 |
9.95 |
9.96 |
0.0M |
| 2022-02-22 |
9.95 |
9.95 |
9.93 |
9.95 |
0.0M |
| 2022-02-18 |
9.93 |
9.94 |
9.93 |
9.94 |
0.0M |
| 2022-02-17 |
9.93 |
9.93 |
9.93 |
9.93 |
0.0M |
| 2022-02-16 |
9.94 |
9.94 |
9.93 |
9.94 |
0.0M |
| 2022-02-15 |
9.93 |
9.95 |
9.92 |
9.93 |
1.1M |
| 2022-02-14 |
9.87 |
9.88 |
9.87 |
9.88 |
0.0M |
| 2022-02-11 |
9.87 |
9.87 |
9.85 |
9.85 |
0.0M |
| 2022-02-10 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-02-09 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-02-08 |
9.87 |
9.90 |
9.85 |
9.90 |
0.0M |
| 2022-02-07 |
9.95 |
9.95 |
9.95 |
9.95 |
0.0M |
| 2022-02-04 |
9.90 |
9.90 |
9.87 |
9.87 |
0.0M |
| 2022-02-02 |
9.89 |
9.89 |
9.87 |
9.87 |
0.0M |
| 2022-02-01 |
9.87 |
9.89 |
9.87 |
9.88 |
0.0M |
| 2022-01-31 |
9.87 |
9.88 |
9.87 |
9.88 |
0.0M |
| 2022-01-28 |
9.86 |
9.86 |
9.86 |
9.86 |
0.0M |
| 2022-01-27 |
9.86 |
9.86 |
9.86 |
9.86 |
0.0M |
| 2022-01-26 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-01-25 |
9.86 |
9.86 |
9.86 |
9.86 |
0.0M |
| 2022-01-24 |
9.83 |
9.86 |
9.83 |
9.86 |
0.0M |
| 2022-01-21 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-01-20 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-01-19 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-01-18 |
9.85 |
9.85 |
9.85 |
9.85 |
0.0M |
| 2022-01-14 |
9.82 |
9.82 |
9.82 |
9.82 |
0.0M |
| 2022-01-13 |
9.86 |
9.86 |
9.86 |
9.86 |
0.0M |
| 2022-01-12 |
9.86 |
9.87 |
9.85 |
9.87 |
0.1M |
| 2022-01-11 |
9.85 |
9.86 |
9.83 |
9.84 |
0.0M |
| 2022-01-10 |
9.86 |
9.86 |
9.86 |
9.86 |
0.4M |
| 2022-01-07 |
9.86 |
9.90 |
9.86 |
9.90 |
0.0M |
| 2022-01-06 |
9.86 |
9.86 |
9.86 |
9.86 |
0.0M |
| 2022-01-05 |
9.84 |
9.84 |
9.84 |
9.84 |
0.0M |
| 2022-01-04 |
9.84 |
9.85 |
9.83 |
9.83 |
0.0M |
| 2022-01-03 |
9.86 |
9.86 |
9.82 |
9.82 |
0.4M |