| 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 |
2,511.00 |
2,511.00 |
2,511.00 |
2,511.00 |
0.0M |
| 2022-12-29 |
2,507.00 |
2,508.00 |
2,507.00 |
2,508.00 |
0.0M |
| 2022-12-28 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
0.0M |
| 2022-12-27 |
2,492.70 |
2,492.70 |
2,492.70 |
2,492.70 |
0.0M |
| 2022-12-22 |
2,482.20 |
2,482.20 |
2,482.20 |
2,482.20 |
0.0M |
| 2022-12-21 |
2,593.25 |
2,593.25 |
2,593.25 |
2,593.25 |
0.0M |
| 2022-12-20 |
2,592.00 |
2,592.00 |
2,572.70 |
2,575.00 |
0.0M |
| 2022-12-16 |
2,692.00 |
2,692.00 |
2,664.50 |
2,664.50 |
0.0M |
| 2022-12-15 |
2,692.00 |
2,692.00 |
2,692.00 |
2,692.00 |
0.0M |
| 2022-12-13 |
2,737.28 |
2,737.28 |
2,737.20 |
2,737.20 |
0.0M |
| 2022-12-09 |
2,765.00 |
2,765.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2022-12-08 |
2,747.00 |
2,747.00 |
2,737.00 |
2,737.00 |
0.0M |
| 2022-12-06 |
2,767.20 |
2,767.20 |
2,767.20 |
2,767.20 |
0.0M |
| 2022-12-01 |
2,802.59 |
2,802.59 |
2,802.59 |
2,802.59 |
0.2M |
| 2022-11-29 |
2,717.74 |
2,717.74 |
2,717.74 |
2,717.74 |
0.1M |
| 2022-11-28 |
2,742.00 |
2,742.00 |
2,742.00 |
2,742.00 |
0.0M |
| 2022-11-25 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2022-11-23 |
2,752.20 |
2,760.00 |
2,746.52 |
2,760.00 |
0.0M |
| 2022-11-18 |
2,736.00 |
2,736.00 |
2,730.62 |
2,730.62 |
0.0M |
| 2022-11-15 |
2,797.30 |
2,797.30 |
2,797.30 |
2,797.30 |
0.0M |
| 2022-11-14 |
2,793.00 |
2,794.02 |
2,793.00 |
2,794.02 |
0.0M |
| 2022-11-11 |
2,819.00 |
2,840.00 |
2,819.00 |
2,840.00 |
0.0M |
| 2022-11-09 |
2,642.00 |
2,642.00 |
2,642.00 |
2,642.00 |
0.0M |
| 2022-11-08 |
2,670.00 |
2,670.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2022-11-04 |
2,670.23 |
2,670.23 |
2,648.00 |
2,648.00 |
0.0M |
| 2022-11-01 |
2,818.50 |
2,823.00 |
2,810.00 |
2,823.00 |
0.0M |
| 2022-10-31 |
2,863.00 |
2,866.00 |
2,863.00 |
2,866.00 |
0.0M |
| 2022-10-27 |
2,888.00 |
2,888.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2022-10-26 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2022-10-24 |
2,854.90 |
2,854.93 |
2,854.90 |
2,854.93 |
0.0M |
| 2022-10-20 |
2,825.64 |
2,825.64 |
2,781.40 |
2,781.40 |
0.0M |
| 2022-10-19 |
2,783.01 |
2,783.01 |
2,783.01 |
2,783.01 |
0.0M |
| 2022-10-18 |
2,860.00 |
2,863.00 |
2,855.00 |
2,855.00 |
0.0M |
| 2022-10-14 |
2,743.00 |
2,743.00 |
2,743.00 |
2,743.00 |
0.0M |
| 2022-10-13 |
2,787.00 |
2,787.00 |
2,755.21 |
2,755.21 |
0.0M |
| 2022-10-12 |
2,782.00 |
2,782.00 |
2,782.00 |
2,782.00 |
0.0M |
| 2022-10-11 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2022-10-05 |
2,939.40 |
2,939.40 |
2,939.40 |
2,939.40 |
0.0M |
| 2022-10-04 |
2,932.00 |
2,935.00 |
2,932.00 |
2,935.00 |
0.0M |
| 2022-09-29 |
2,954.35 |
2,956.37 |
2,954.35 |
2,956.37 |
0.0M |
| 2022-09-28 |
3,024.00 |
3,025.00 |
3,024.00 |
3,025.00 |
0.0M |
| 2022-09-27 |
3,013.00 |
3,013.00 |
2,978.00 |
2,978.00 |
0.0M |
| 2022-09-26 |
2,996.00 |
3,000.00 |
2,996.00 |
3,000.00 |
0.0M |
| 2022-09-22 |
2,998.30 |
2,998.30 |
2,987.60 |
2,987.60 |
0.0M |
| 2022-09-20 |
3,159.77 |
3,159.77 |
3,159.77 |
3,159.77 |
0.0M |
| 2022-09-15 |
3,208.88 |
3,208.88 |
3,208.88 |
3,208.88 |
0.0M |
| 2022-09-14 |
3,225.79 |
3,225.79 |
3,225.79 |
3,225.79 |
0.0M |
| 2022-09-13 |
3,226.00 |
3,226.00 |
3,226.00 |
3,226.00 |
0.0M |
| 2022-09-12 |
3,297.45 |
3,302.51 |
3,297.45 |
3,302.51 |
0.0M |
| 2022-09-08 |
3,217.80 |
3,218.20 |
3,206.70 |
3,206.70 |
0.0M |
| 2022-09-07 |
3,158.60 |
3,158.60 |
3,150.01 |
3,150.01 |
0.0M |
| 2022-09-06 |
3,092.00 |
3,133.00 |
3,092.00 |
3,126.05 |
0.0M |
| 2022-09-02 |
3,160.00 |
3,160.00 |
3,160.00 |
3,160.00 |
0.0M |
| 2022-09-01 |
3,117.00 |
3,140.08 |
3,117.00 |
3,140.08 |
0.0M |
| 2022-08-30 |
3,132.01 |
3,132.01 |
3,132.01 |
3,132.01 |
0.0M |
| 2022-08-29 |
3,172.00 |
3,196.00 |
3,172.00 |
3,190.00 |
0.0M |
| 2022-08-25 |
3,282.00 |
3,290.00 |
3,282.00 |
3,290.00 |
0.0M |
| 2022-08-24 |
3,273.50 |
3,273.50 |
3,273.50 |
3,273.50 |
0.0M |
| 2022-08-23 |
3,275.00 |
3,281.00 |
3,275.00 |
3,281.00 |
0.0M |
| 2022-08-19 |
3,376.00 |
3,376.00 |
3,376.00 |
3,376.00 |
0.0M |
| 2022-08-18 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2022-08-17 |
3,425.00 |
3,425.00 |
3,425.00 |
3,425.00 |
0.0M |
| 2022-08-16 |
3,419.00 |
3,450.00 |
3,419.00 |
3,450.00 |
0.0M |
| 2022-08-15 |
3,375.00 |
3,375.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2022-08-12 |
3,330.00 |
3,357.00 |
3,325.00 |
3,357.00 |
0.0M |
| 2022-08-11 |
3,356.00 |
3,356.00 |
3,356.00 |
3,356.00 |
0.0M |
| 2022-08-09 |
3,300.00 |
3,300.00 |
3,275.00 |
3,275.00 |
0.0M |
| 2022-08-08 |
3,415.50 |
3,415.50 |
3,404.00 |
3,404.00 |
0.0M |
| 2022-08-05 |
3,376.82 |
3,376.82 |
3,300.25 |
3,300.25 |
0.0M |
| 2022-08-04 |
3,385.27 |
3,385.27 |
3,385.27 |
3,385.27 |
0.0M |
| 2022-08-03 |
3,407.00 |
3,407.00 |
3,403.00 |
3,403.00 |
0.0M |
| 2022-08-02 |
3,357.00 |
3,378.45 |
3,357.00 |
3,378.45 |
0.0M |
| 2022-08-01 |
3,325.00 |
3,325.00 |
3,325.00 |
3,325.00 |
0.0M |
| 2022-07-29 |
3,308.00 |
3,308.00 |
3,308.00 |
3,308.00 |
0.0M |
| 2022-07-28 |
3,134.35 |
3,180.00 |
3,134.35 |
3,179.34 |
0.0M |
| 2022-07-27 |
3,115.00 |
3,115.00 |
3,115.00 |
3,115.00 |
0.0M |
| 2022-07-26 |
3,035.00 |
3,043.00 |
3,035.00 |
3,043.00 |
0.0M |
| 2022-07-25 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2022-07-21 |
3,150.00 |
3,198.00 |
3,150.00 |
3,198.00 |
0.0M |
| 2022-07-20 |
3,116.00 |
3,130.10 |
3,116.00 |
3,130.10 |
0.0M |
| 2022-07-19 |
3,016.27 |
3,083.00 |
3,016.27 |
3,075.79 |
0.0M |
| 2022-07-18 |
2,981.65 |
2,981.65 |
2,981.65 |
2,981.65 |
0.0M |
| 2022-07-15 |
2,975.20 |
2,975.20 |
2,975.20 |
2,975.20 |
0.0M |
| 2022-07-14 |
2,940.00 |
2,948.00 |
2,940.00 |
2,948.00 |
0.0M |
| 2022-07-06 |
2,935.00 |
2,962.00 |
2,935.00 |
2,962.00 |
0.0M |
| 2022-07-05 |
2,929.10 |
2,929.10 |
2,929.10 |
2,929.10 |
0.0M |
| 2022-06-30 |
2,725.00 |
2,775.00 |
2,725.00 |
2,764.00 |
0.0M |
| 2022-06-27 |
2,894.70 |
2,894.70 |
2,894.70 |
2,894.70 |
0.0M |
| 2022-06-24 |
2,896.80 |
2,912.37 |
2,895.00 |
2,912.37 |
0.0M |
| 2022-06-23 |
2,796.00 |
2,796.00 |
2,796.00 |
2,796.00 |
0.0M |
| 2022-06-22 |
2,810.00 |
2,810.00 |
2,806.00 |
2,808.20 |
0.0M |
| 2022-06-21 |
2,810.00 |
2,810.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2022-06-17 |
2,775.00 |
2,775.00 |
2,775.00 |
2,775.00 |
0.0M |
| 2022-06-15 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2022-06-14 |
2,841.16 |
2,841.16 |
2,826.50 |
2,826.50 |
0.0M |
| 2022-06-13 |
2,783.00 |
2,826.00 |
2,783.00 |
2,826.00 |
0.0M |
| 2022-06-10 |
2,900.00 |
2,900.00 |
2,886.00 |
2,886.00 |
0.0M |
| 2022-06-09 |
2,981.80 |
2,981.80 |
2,981.80 |
2,981.80 |
0.0M |
| 2022-06-08 |
3,032.77 |
3,032.77 |
3,001.30 |
3,001.30 |
0.0M |
| 2022-06-07 |
2,968.00 |
2,968.00 |
2,968.00 |
2,968.00 |
0.0M |
| 2022-06-06 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2022-06-03 |
2,963.59 |
2,963.59 |
2,963.59 |
2,963.59 |
0.0M |
| 2022-06-02 |
3,030.00 |
3,070.84 |
3,030.00 |
3,070.84 |
0.0M |
| 2022-06-01 |
3,032.00 |
3,032.00 |
3,032.00 |
3,032.00 |
0.0M |
| 2022-05-31 |
3,055.00 |
3,065.40 |
3,055.00 |
3,065.40 |
0.0M |
| 2022-05-27 |
2,999.00 |
2,999.00 |
2,999.00 |
2,999.00 |
0.0M |
| 2022-05-26 |
2,958.00 |
2,958.00 |
2,928.00 |
2,928.00 |
0.0M |
| 2022-05-25 |
2,774.00 |
2,774.00 |
2,774.00 |
2,774.00 |
0.0M |
| 2022-05-24 |
2,715.00 |
2,732.00 |
2,715.00 |
2,731.00 |
0.0M |
| 2022-05-20 |
2,788.00 |
2,788.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2022-05-19 |
2,833.00 |
2,853.97 |
2,833.00 |
2,853.97 |
0.0M |
| 2022-05-18 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2022-05-17 |
3,014.24 |
3,045.00 |
3,014.24 |
3,045.00 |
0.0M |
| 2022-05-16 |
3,012.00 |
3,012.00 |
3,012.00 |
3,012.00 |
0.0M |
| 2022-05-13 |
3,058.00 |
3,069.00 |
3,051.04 |
3,051.04 |
0.0M |
| 2022-05-09 |
3,118.00 |
3,120.20 |
3,111.54 |
3,111.54 |
0.0M |
| 2022-05-05 |
3,264.00 |
3,264.00 |
3,246.00 |
3,250.48 |
0.0M |
| 2022-05-04 |
3,309.61 |
3,345.05 |
3,309.61 |
3,345.05 |
0.0M |
| 2022-05-03 |
3,357.00 |
3,357.00 |
3,357.00 |
3,357.00 |
0.0M |
| 2022-05-02 |
3,295.00 |
3,295.00 |
3,292.50 |
3,292.50 |
0.0M |
| 2022-04-29 |
3,499.99 |
3,499.99 |
3,499.99 |
3,499.99 |
0.0M |
| 2022-04-28 |
3,488.26 |
3,524.00 |
3,488.26 |
3,503.00 |
0.0M |
| 2022-04-27 |
3,502.00 |
3,502.00 |
3,433.80 |
3,433.80 |
0.0M |
| 2022-04-26 |
3,470.00 |
3,473.00 |
3,446.00 |
3,450.00 |
0.0M |
| 2022-04-19 |
3,600.00 |
3,675.00 |
3,600.00 |
3,675.00 |
0.0M |
| 2022-04-13 |
3,515.00 |
3,580.51 |
3,515.00 |
3,580.51 |
0.0M |
| 2022-04-12 |
3,560.00 |
3,560.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2022-04-11 |
3,548.00 |
3,548.00 |
3,516.00 |
3,516.00 |
0.0M |
| 2022-04-08 |
3,645.00 |
3,645.00 |
3,614.50 |
3,614.50 |
0.0M |
| 2022-04-07 |
3,648.97 |
3,648.97 |
3,648.97 |
3,648.97 |
0.0M |
| 2022-04-06 |
3,645.29 |
3,645.29 |
3,645.29 |
3,645.29 |
0.0M |
| 2022-04-05 |
3,684.53 |
3,684.53 |
3,684.53 |
3,684.53 |
0.0M |
| 2022-04-04 |
3,660.20 |
3,748.00 |
3,660.20 |
3,752.00 |
0.0M |
| 2022-04-01 |
3,677.81 |
3,688.00 |
3,677.81 |
3,688.00 |
0.0M |
| 2022-03-31 |
3,743.00 |
3,743.00 |
3,743.00 |
3,743.00 |
0.0M |
| 2022-03-30 |
3,783.00 |
3,783.00 |
3,783.00 |
3,783.00 |
0.0M |
| 2022-03-29 |
3,800.00 |
3,830.00 |
3,800.00 |
3,825.00 |
0.0M |
| 2022-03-28 |
3,779.00 |
3,779.00 |
3,779.00 |
3,779.00 |
0.0M |
| 2022-03-24 |
3,684.12 |
3,684.12 |
3,684.12 |
3,684.12 |
0.0M |
| 2022-03-23 |
3,690.00 |
3,690.00 |
3,680.89 |
3,680.89 |
0.0M |
| 2022-03-22 |
3,720.00 |
3,720.00 |
3,710.12 |
3,710.12 |
0.0M |
| 2022-03-18 |
3,650.00 |
3,677.00 |
3,650.00 |
3,677.00 |
0.0M |
| 2022-03-17 |
3,610.00 |
3,610.00 |
3,610.00 |
3,610.00 |
0.0M |
| 2022-03-16 |
3,600.00 |
3,600.00 |
3,570.00 |
3,570.00 |
0.0M |
| 2022-03-15 |
3,507.50 |
3,510.00 |
3,507.50 |
3,510.00 |
0.0M |
| 2022-03-10 |
3,515.00 |
3,561.50 |
3,515.00 |
3,561.50 |
0.0M |
| 2022-03-09 |
3,531.20 |
3,531.20 |
3,531.20 |
3,531.20 |
0.0M |
| 2022-03-08 |
3,495.00 |
3,495.00 |
3,495.00 |
3,495.00 |
0.0M |
| 2022-03-07 |
3,560.00 |
3,560.00 |
3,485.00 |
3,485.00 |
0.0M |
| 2022-03-04 |
3,540.00 |
3,540.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2022-03-03 |
3,625.87 |
3,625.87 |
3,625.87 |
3,625.87 |
0.1M |
| 2022-03-02 |
3,680.50 |
3,680.50 |
3,680.50 |
3,680.50 |
0.0M |
| 2022-03-01 |
3,630.00 |
3,630.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2022-02-28 |
3,610.00 |
3,610.00 |
3,593.00 |
3,593.00 |
0.0M |
| 2022-02-25 |
3,581.50 |
3,581.50 |
3,577.00 |
3,577.00 |
0.0M |
| 2022-02-24 |
3,396.70 |
3,508.00 |
3,396.70 |
3,508.00 |
0.0M |
| 2022-02-22 |
3,635.77 |
3,635.77 |
3,518.00 |
3,540.00 |
0.0M |
| 2022-02-18 |
3,635.77 |
3,635.77 |
3,635.77 |
3,635.77 |
0.0M |
| 2022-02-17 |
3,713.00 |
3,713.00 |
3,713.00 |
3,713.00 |
0.0M |
| 2022-02-16 |
3,817.79 |
3,817.79 |
3,739.33 |
3,771.32 |
0.0M |
| 2022-02-15 |
3,788.00 |
3,788.00 |
3,767.00 |
3,767.00 |
0.0M |
| 2022-02-14 |
3,712.00 |
3,712.00 |
3,693.00 |
3,693.00 |
0.0M |
| 2022-02-11 |
3,767.80 |
3,767.80 |
3,712.00 |
3,712.00 |
0.0M |
| 2022-02-10 |
3,870.00 |
3,870.00 |
3,826.76 |
3,826.76 |
0.0M |
| 2022-02-09 |
3,888.00 |
3,942.00 |
3,869.10 |
3,869.10 |
0.0M |
| 2022-02-04 |
3,844.00 |
3,844.00 |
3,844.00 |
3,844.00 |
0.0M |
| 2022-02-03 |
3,753.00 |
3,753.00 |
3,753.00 |
3,753.00 |
0.0M |
| 2022-02-02 |
3,803.00 |
3,806.40 |
3,794.25 |
3,806.40 |
0.0M |
| 2022-02-01 |
3,782.50 |
3,820.00 |
3,782.50 |
3,820.00 |
0.0M |
| 2022-01-31 |
3,800.70 |
3,800.70 |
3,782.50 |
3,782.50 |
0.0M |
| 2022-01-28 |
3,670.00 |
3,699.19 |
3,670.00 |
3,699.19 |
0.0M |
| 2022-01-27 |
3,677.00 |
3,677.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2022-01-26 |
3,769.00 |
3,784.75 |
3,690.00 |
3,743.97 |
0.2M |
| 2022-01-25 |
3,708.00 |
3,720.01 |
3,673.49 |
3,720.01 |
0.0M |
| 2022-01-24 |
3,620.00 |
3,666.00 |
3,608.00 |
3,655.00 |
0.0M |
| 2022-01-21 |
3,742.00 |
3,759.00 |
3,703.00 |
3,720.31 |
0.1M |
| 2022-01-20 |
3,897.00 |
3,897.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2022-01-19 |
3,905.00 |
3,905.00 |
3,905.00 |
3,905.00 |
0.0M |
| 2022-01-18 |
3,950.00 |
3,971.15 |
3,941.58 |
3,942.10 |
0.1M |
| 2022-01-14 |
3,950.00 |
3,950.00 |
3,940.00 |
3,940.00 |
0.0M |
| 2022-01-13 |
4,040.00 |
4,040.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2022-01-12 |
4,096.38 |
4,110.00 |
4,094.37 |
4,110.00 |
0.0M |
| 2022-01-11 |
4,042.00 |
4,082.00 |
4,042.00 |
4,082.00 |
0.0M |
| 2022-01-10 |
3,978.00 |
4,035.00 |
3,970.00 |
4,034.99 |
0.0M |
| 2022-01-07 |
4,110.00 |
4,110.00 |
4,070.50 |
4,070.50 |
0.0M |
| 2022-01-06 |
4,301.12 |
4,301.12 |
4,164.00 |
4,164.00 |
0.0M |
| 2022-01-05 |
4,202.10 |
4,279.72 |
4,202.10 |
4,279.72 |
0.0M |
| 2022-01-04 |
4,290.50 |
4,292.00 |
4,290.50 |
4,292.00 |
0.0M |