| 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 |
| 2023-12-29 |
3,027.00 |
3,027.00 |
3,027.00 |
3,027.00 |
0.0M |
| 2023-12-22 |
3,055.20 |
3,056.00 |
3,055.00 |
3,056.00 |
0.0M |
| 2023-12-20 |
3,096.80 |
3,100.70 |
3,092.00 |
3,092.00 |
0.0M |
| 2023-12-19 |
3,092.60 |
3,092.60 |
3,092.60 |
3,092.60 |
0.0M |
| 2023-12-15 |
3,087.28 |
3,087.28 |
3,087.28 |
3,087.28 |
0.0M |
| 2023-12-14 |
3,040.00 |
3,040.00 |
3,040.00 |
3,040.00 |
0.0M |
| 2023-12-13 |
3,012.00 |
3,012.00 |
3,004.00 |
3,004.00 |
0.0M |
| 2023-12-11 |
2,993.00 |
3,020.70 |
2,993.00 |
3,020.70 |
0.0M |
| 2023-12-07 |
2,970.00 |
2,970.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2023-12-06 |
2,974.00 |
2,974.00 |
2,974.00 |
2,974.00 |
0.0M |
| 2023-12-05 |
2,996.20 |
2,996.20 |
2,996.20 |
2,996.20 |
0.0M |
| 2023-12-04 |
2,982.00 |
2,982.00 |
2,982.00 |
2,982.00 |
0.0M |
| 2023-12-01 |
2,932.00 |
2,932.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2023-11-29 |
2,929.00 |
2,929.00 |
2,929.00 |
2,929.00 |
0.0M |
| 2023-11-28 |
2,883.79 |
2,883.79 |
2,882.00 |
2,882.00 |
0.0M |
| 2023-11-22 |
2,896.00 |
2,896.00 |
2,896.00 |
2,896.00 |
0.0M |
| 2023-11-21 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2023-11-16 |
2,858.00 |
2,862.50 |
2,858.00 |
2,862.00 |
0.0M |
| 2023-11-14 |
2,908.00 |
2,908.00 |
2,908.00 |
2,908.00 |
0.0M |
| 2023-11-10 |
2,822.00 |
2,822.00 |
2,822.00 |
2,822.00 |
0.0M |
| 2023-11-09 |
2,802.50 |
2,825.00 |
2,802.50 |
2,825.00 |
0.0M |
| 2023-11-08 |
2,828.00 |
2,828.00 |
2,828.00 |
2,828.00 |
0.0M |
| 2023-11-07 |
2,803.93 |
2,828.25 |
2,803.93 |
2,828.25 |
0.0M |
| 2023-11-03 |
2,784.00 |
2,790.00 |
2,784.00 |
2,790.00 |
0.0M |
| 2023-11-01 |
2,727.28 |
2,731.70 |
2,727.28 |
2,731.70 |
0.0M |
| 2023-10-31 |
2,745.42 |
2,745.42 |
2,745.42 |
2,745.42 |
0.0M |
| 2023-10-30 |
2,724.40 |
2,724.40 |
2,724.40 |
2,724.40 |
0.0M |
| 2023-10-27 |
2,727.53 |
2,727.53 |
2,727.53 |
2,727.53 |
0.0M |
| 2023-10-26 |
2,696.50 |
2,710.90 |
2,696.50 |
2,702.85 |
0.0M |
| 2023-10-20 |
2,784.00 |
2,784.00 |
2,773.00 |
2,773.00 |
0.0M |
| 2023-10-18 |
2,916.70 |
2,916.70 |
2,916.60 |
2,916.60 |
0.0M |
| 2023-10-16 |
2,892.00 |
2,896.09 |
2,892.00 |
2,896.09 |
0.1M |
| 2023-10-13 |
2,874.10 |
2,874.10 |
2,874.10 |
2,874.10 |
0.0M |
| 2023-10-11 |
2,891.00 |
2,894.00 |
2,891.00 |
2,894.00 |
0.0M |
| 2023-10-10 |
2,948.30 |
2,948.30 |
2,927.50 |
2,927.50 |
0.0M |
| 2023-10-09 |
2,923.20 |
2,923.20 |
2,923.20 |
2,923.20 |
0.0M |
| 2023-10-05 |
2,913.70 |
2,913.70 |
2,913.70 |
2,913.70 |
0.0M |
| 2023-10-04 |
2,867.40 |
2,867.40 |
2,867.40 |
2,867.40 |
0.0M |
| 2023-10-03 |
2,824.00 |
2,824.00 |
2,736.01 |
2,736.01 |
0.0M |
| 2023-09-28 |
2,822.94 |
2,822.94 |
2,822.94 |
2,822.94 |
0.0M |
| 2023-09-27 |
2,806.65 |
2,806.65 |
2,802.85 |
2,802.85 |
0.0M |
| 2023-09-22 |
2,799.00 |
2,799.00 |
2,799.00 |
2,799.00 |
0.0M |
| 2023-09-21 |
2,805.01 |
2,805.01 |
2,805.01 |
2,805.01 |
0.0M |
| 2023-09-20 |
2,882.52 |
2,882.52 |
2,882.52 |
2,882.52 |
0.2M |
| 2023-09-19 |
2,876.90 |
2,876.90 |
2,876.90 |
2,876.90 |
0.0M |
| 2023-09-15 |
2,940.20 |
2,940.20 |
2,932.60 |
2,932.60 |
0.0M |
| 2023-09-13 |
2,963.20 |
2,963.20 |
2,963.20 |
2,963.20 |
0.0M |
| 2023-09-12 |
2,977.00 |
2,977.00 |
2,963.30 |
2,963.30 |
0.0M |
| 2023-09-11 |
2,998.43 |
2,998.43 |
2,998.43 |
2,998.43 |
0.0M |
| 2023-09-07 |
2,956.18 |
2,965.70 |
2,956.18 |
2,965.00 |
0.0M |
| 2023-09-06 |
2,947.45 |
2,947.45 |
2,940.51 |
2,940.51 |
0.0M |
| 2023-09-01 |
2,890.51 |
2,890.51 |
2,890.51 |
2,890.51 |
0.0M |
| 2023-08-31 |
2,891.00 |
2,900.00 |
2,891.00 |
2,891.00 |
0.0M |
| 2023-08-30 |
2,857.27 |
2,857.27 |
2,857.27 |
2,857.27 |
0.0M |
| 2023-08-29 |
2,814.57 |
2,814.57 |
2,814.57 |
2,814.57 |
0.0M |
| 2023-08-25 |
2,752.00 |
2,761.90 |
2,749.00 |
2,761.90 |
0.0M |
| 2023-08-24 |
2,752.00 |
2,752.00 |
2,752.00 |
2,752.00 |
0.0M |
| 2023-08-23 |
2,776.42 |
2,776.42 |
2,776.42 |
2,776.42 |
0.0M |
| 2023-08-21 |
2,797.00 |
2,797.00 |
2,778.00 |
2,778.00 |
0.0M |
| 2023-08-18 |
2,807.00 |
2,807.00 |
2,769.00 |
2,769.00 |
0.0M |
| 2023-08-17 |
2,828.00 |
2,828.00 |
2,807.00 |
2,807.00 |
0.0M |
| 2023-08-16 |
2,855.00 |
2,855.00 |
2,855.00 |
2,855.00 |
0.0M |
| 2023-08-15 |
2,878.00 |
2,878.00 |
2,878.00 |
2,878.00 |
0.0M |
| 2023-08-14 |
2,899.00 |
2,899.00 |
2,899.00 |
2,899.00 |
0.0M |
| 2023-08-11 |
2,879.08 |
2,879.08 |
2,875.00 |
2,875.00 |
0.0M |
| 2023-08-10 |
2,894.10 |
2,894.10 |
2,894.10 |
2,894.10 |
0.0M |
| 2023-08-09 |
2,919.00 |
2,919.00 |
2,919.00 |
2,919.00 |
0.0M |
| 2023-08-08 |
2,931.93 |
2,935.80 |
2,931.93 |
2,935.80 |
0.0M |
| 2023-08-07 |
2,924.48 |
2,960.00 |
2,924.48 |
2,947.42 |
0.0M |
| 2023-08-04 |
2,938.60 |
2,938.60 |
2,938.60 |
2,938.60 |
0.0M |
| 2023-08-03 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2023-08-02 |
2,883.20 |
2,883.20 |
2,866.50 |
2,866.50 |
0.0M |
| 2023-08-01 |
2,899.85 |
2,901.20 |
2,899.85 |
2,901.20 |
0.0M |
| 2023-07-28 |
2,888.00 |
2,888.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2023-07-25 |
2,895.71 |
2,910.00 |
2,895.71 |
2,908.50 |
0.0M |
| 2023-07-24 |
2,896.00 |
2,896.00 |
2,896.00 |
2,896.00 |
0.0M |
| 2023-07-21 |
2,883.01 |
2,908.65 |
2,883.01 |
2,905.00 |
0.0M |
| 2023-07-20 |
2,904.75 |
2,904.75 |
2,901.00 |
2,901.00 |
0.0M |
| 2023-07-18 |
2,948.00 |
2,949.40 |
2,946.50 |
2,947.50 |
0.0M |
| 2023-07-17 |
2,941.00 |
2,941.00 |
2,939.74 |
2,939.74 |
0.0M |
| 2023-07-14 |
2,859.31 |
2,859.31 |
2,859.31 |
2,859.31 |
0.0M |
| 2023-07-13 |
2,940.00 |
2,944.50 |
2,932.00 |
2,944.50 |
0.0M |
| 2023-07-12 |
2,915.25 |
2,915.25 |
2,911.00 |
2,911.00 |
0.0M |
| 2023-07-11 |
2,920.00 |
2,920.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2023-07-10 |
2,893.88 |
2,893.88 |
2,890.74 |
2,890.74 |
0.0M |
| 2023-07-07 |
2,918.85 |
2,918.85 |
2,918.85 |
2,918.85 |
0.0M |
| 2023-07-06 |
2,902.61 |
2,925.00 |
2,898.00 |
2,925.00 |
0.0M |
| 2023-07-05 |
2,912.25 |
2,912.25 |
2,911.00 |
2,911.00 |
0.0M |
| 2023-07-03 |
2,942.04 |
2,942.04 |
2,942.04 |
2,942.04 |
0.0M |
| 2023-06-30 |
2,909.61 |
2,909.61 |
2,909.61 |
2,909.61 |
0.0M |
| 2023-06-29 |
2,864.00 |
2,867.00 |
2,864.00 |
2,867.00 |
0.0M |
| 2023-06-28 |
2,860.00 |
2,860.00 |
2,857.50 |
2,860.00 |
0.0M |
| 2023-06-27 |
2,800.21 |
2,810.00 |
2,800.21 |
2,810.00 |
0.0M |
| 2023-06-22 |
2,861.79 |
2,872.00 |
2,861.79 |
2,872.00 |
0.0M |
| 2023-06-21 |
2,854.51 |
2,854.51 |
2,854.51 |
2,854.51 |
0.0M |
| 2023-06-20 |
2,849.25 |
2,877.00 |
2,849.25 |
2,877.00 |
0.0M |
| 2023-06-15 |
2,840.00 |
2,860.00 |
2,840.00 |
2,860.00 |
0.0M |
| 2023-06-14 |
2,840.09 |
2,840.09 |
2,810.00 |
2,810.00 |
0.0M |
| 2023-06-13 |
2,845.00 |
2,848.00 |
2,841.50 |
2,848.00 |
0.0M |
| 2023-06-12 |
2,810.00 |
2,832.40 |
2,810.00 |
2,832.40 |
0.0M |
| 2023-06-09 |
2,792.00 |
2,792.00 |
2,786.86 |
2,786.86 |
0.1M |
| 2023-06-07 |
2,750.87 |
2,750.87 |
2,750.87 |
2,750.87 |
0.0M |
| 2023-06-06 |
2,750.00 |
2,760.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2023-06-05 |
2,748.00 |
2,750.00 |
2,735.00 |
2,735.00 |
0.0M |
| 2023-06-02 |
2,757.89 |
2,758.09 |
2,754.52 |
2,758.07 |
0.0M |
| 2023-06-01 |
2,695.00 |
2,705.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2023-05-31 |
2,658.18 |
2,663.00 |
2,655.00 |
2,663.00 |
0.0M |
| 2023-05-30 |
2,704.00 |
2,704.00 |
2,704.00 |
2,704.00 |
0.0M |
| 2023-05-26 |
2,691.50 |
2,691.50 |
2,687.00 |
2,689.00 |
0.0M |
| 2023-05-25 |
2,660.00 |
2,660.00 |
2,646.00 |
2,649.00 |
0.0M |
| 2023-05-24 |
2,662.00 |
2,665.00 |
2,652.00 |
2,665.00 |
0.0M |
| 2023-05-23 |
2,686.00 |
2,692.00 |
2,686.00 |
2,692.00 |
0.0M |
| 2023-05-22 |
2,713.89 |
2,713.89 |
2,713.89 |
2,713.89 |
0.0M |
| 2023-05-19 |
2,677.00 |
2,686.00 |
2,663.38 |
2,686.00 |
0.0M |
| 2023-05-18 |
2,692.40 |
2,700.30 |
2,692.40 |
2,700.30 |
0.0M |
| 2023-05-17 |
2,645.00 |
2,645.00 |
2,645.00 |
2,645.00 |
0.0M |
| 2023-05-16 |
2,566.00 |
2,594.00 |
2,566.00 |
2,584.00 |
0.0M |
| 2023-05-15 |
2,614.00 |
2,614.00 |
2,565.01 |
2,582.00 |
0.0M |
| 2023-05-12 |
2,614.33 |
2,614.33 |
2,614.33 |
2,614.33 |
0.0M |
| 2023-05-11 |
2,619.00 |
2,619.00 |
2,615.00 |
2,615.00 |
0.0M |
| 2023-05-10 |
2,599.00 |
2,599.00 |
2,599.00 |
2,599.00 |
0.0M |
| 2023-05-05 |
2,599.25 |
2,599.25 |
2,599.25 |
2,599.25 |
0.0M |
| 2023-05-03 |
2,627.48 |
2,627.48 |
2,627.48 |
2,627.48 |
0.0M |
| 2023-04-28 |
2,640.00 |
2,656.62 |
2,640.00 |
2,656.62 |
0.0M |
| 2023-04-27 |
2,634.39 |
2,665.00 |
2,634.39 |
2,665.00 |
0.0M |
| 2023-04-26 |
2,622.89 |
2,622.89 |
2,620.00 |
2,620.00 |
0.0M |
| 2023-04-25 |
2,624.00 |
2,624.00 |
2,624.00 |
2,624.00 |
0.0M |
| 2023-04-24 |
2,637.81 |
2,637.81 |
2,637.81 |
2,637.81 |
0.0M |
| 2023-04-21 |
2,658.15 |
2,658.15 |
2,658.15 |
2,658.15 |
0.0M |
| 2023-04-20 |
2,617.50 |
2,617.50 |
2,617.50 |
2,617.50 |
0.0M |
| 2023-04-19 |
2,657.00 |
2,681.00 |
2,657.00 |
2,681.00 |
0.0M |
| 2023-04-18 |
2,667.46 |
2,672.37 |
2,667.46 |
2,672.37 |
0.0M |
| 2023-04-17 |
2,664.50 |
2,664.50 |
2,664.50 |
2,664.50 |
0.0M |
| 2023-04-13 |
2,621.00 |
2,641.00 |
2,621.00 |
2,641.00 |
0.0M |
| 2023-04-12 |
2,640.00 |
2,640.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2023-04-11 |
2,645.00 |
2,658.00 |
2,645.00 |
2,658.00 |
0.0M |
| 2023-04-10 |
2,638.00 |
2,638.00 |
2,635.00 |
2,635.00 |
0.0M |
| 2023-04-05 |
2,661.00 |
2,661.00 |
2,659.00 |
2,659.00 |
0.0M |
| 2023-04-04 |
2,676.22 |
2,676.22 |
2,673.70 |
2,673.70 |
0.0M |
| 2023-04-03 |
2,671.00 |
2,680.00 |
2,667.00 |
2,674.57 |
0.0M |
| 2023-03-31 |
2,681.00 |
2,689.00 |
2,681.00 |
2,689.00 |
0.0M |
| 2023-03-30 |
2,641.00 |
2,641.00 |
2,641.00 |
2,641.00 |
0.0M |
| 2023-03-29 |
2,588.25 |
2,608.00 |
2,588.25 |
2,608.00 |
0.0M |
| 2023-03-28 |
2,586.50 |
2,586.50 |
2,576.71 |
2,576.71 |
0.0M |
| 2023-03-27 |
2,612.29 |
2,612.29 |
2,596.47 |
2,602.69 |
0.0M |
| 2023-03-22 |
2,696.00 |
2,696.00 |
2,695.00 |
2,695.00 |
0.0M |
| 2023-03-21 |
2,699.59 |
2,711.96 |
2,699.59 |
2,711.95 |
0.0M |
| 2023-03-17 |
2,670.00 |
2,670.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2023-03-16 |
2,682.00 |
2,705.00 |
2,682.00 |
2,694.65 |
0.0M |
| 2023-03-15 |
2,642.00 |
2,650.00 |
2,642.00 |
2,650.00 |
0.0M |
| 2023-03-14 |
2,625.00 |
2,625.00 |
2,607.00 |
2,607.00 |
0.0M |
| 2023-03-13 |
2,604.82 |
2,631.00 |
2,604.82 |
2,631.00 |
0.0M |
| 2023-03-09 |
2,595.00 |
2,595.00 |
2,569.00 |
2,569.00 |
0.0M |
| 2023-03-08 |
2,553.00 |
2,557.00 |
2,553.00 |
2,557.00 |
0.0M |
| 2023-03-07 |
2,617.00 |
2,617.00 |
2,617.00 |
2,617.00 |
0.0M |
| 2023-03-06 |
2,622.80 |
2,622.80 |
2,622.80 |
2,622.80 |
0.0M |
| 2023-03-03 |
2,615.00 |
2,626.00 |
2,615.00 |
2,626.00 |
0.0M |
| 2023-03-02 |
2,572.36 |
2,600.89 |
2,565.00 |
2,600.88 |
0.0M |
| 2023-03-01 |
2,601.58 |
2,604.36 |
2,601.58 |
2,604.36 |
0.0M |
| 2023-02-28 |
2,663.00 |
2,663.00 |
2,663.00 |
2,663.00 |
0.0M |
| 2023-02-27 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2023-02-24 |
2,643.00 |
2,643.00 |
2,643.00 |
2,643.00 |
0.0M |
| 2023-02-23 |
2,659.00 |
2,659.00 |
2,659.00 |
2,659.00 |
0.0M |
| 2023-02-22 |
2,689.28 |
2,689.28 |
2,689.28 |
2,689.28 |
0.0M |
| 2023-02-21 |
2,708.00 |
2,708.00 |
2,693.69 |
2,693.69 |
0.0M |
| 2023-02-17 |
2,756.70 |
2,756.70 |
2,756.70 |
2,756.70 |
0.0M |
| 2023-02-16 |
2,839.00 |
2,839.00 |
2,833.80 |
2,833.80 |
0.0M |
| 2023-02-15 |
2,836.00 |
2,892.79 |
2,834.46 |
2,854.30 |
0.0M |
| 2023-02-14 |
2,780.00 |
2,780.00 |
2,778.96 |
2,778.96 |
0.0M |
| 2023-02-13 |
2,770.00 |
2,794.50 |
2,770.00 |
2,794.50 |
0.0M |
| 2023-02-10 |
2,785.00 |
2,785.00 |
2,785.00 |
2,785.00 |
0.0M |
| 2023-02-09 |
2,873.00 |
2,873.00 |
2,829.00 |
2,829.25 |
0.0M |
| 2023-02-08 |
2,850.00 |
2,850.00 |
2,840.25 |
2,846.00 |
0.0M |
| 2023-02-07 |
2,840.00 |
2,866.05 |
2,840.00 |
2,866.05 |
0.0M |
| 2023-02-03 |
2,910.90 |
2,923.00 |
2,864.00 |
2,864.00 |
0.0M |
| 2023-02-02 |
2,874.50 |
2,925.00 |
2,874.50 |
2,919.00 |
0.1M |
| 2023-02-01 |
2,760.00 |
2,825.00 |
2,760.00 |
2,825.00 |
0.0M |
| 2023-01-31 |
2,760.00 |
2,790.61 |
2,760.00 |
2,790.61 |
0.0M |
| 2023-01-30 |
2,752.00 |
2,752.00 |
2,752.00 |
2,752.00 |
0.0M |
| 2023-01-27 |
2,752.20 |
2,788.50 |
2,752.00 |
2,788.50 |
0.0M |
| 2023-01-26 |
2,715.00 |
2,715.00 |
2,698.90 |
2,712.00 |
0.0M |
| 2023-01-25 |
2,606.50 |
2,606.50 |
2,606.50 |
2,606.50 |
0.1M |
| 2023-01-24 |
2,660.00 |
2,660.00 |
2,655.00 |
2,655.00 |
0.0M |
| 2023-01-23 |
2,650.00 |
2,660.40 |
2,645.42 |
2,645.42 |
0.1M |
| 2023-01-20 |
2,583.07 |
2,593.76 |
2,583.07 |
2,589.59 |
0.0M |
| 2023-01-19 |
2,587.00 |
2,587.00 |
2,587.00 |
2,587.00 |
0.0M |
| 2023-01-17 |
2,642.15 |
2,642.15 |
2,614.62 |
2,614.62 |
0.3M |
| 2023-01-13 |
2,601.00 |
2,610.00 |
2,500.00 |
2,610.00 |
0.0M |
| 2023-01-12 |
2,600.00 |
2,609.00 |
2,600.00 |
2,608.28 |
0.0M |
| 2023-01-11 |
2,612.50 |
2,612.50 |
2,605.01 |
2,611.75 |
0.0M |
| 2023-01-10 |
2,549.00 |
2,549.00 |
2,549.00 |
2,549.00 |
0.0M |
| 2023-01-09 |
2,587.70 |
2,587.70 |
2,580.15 |
2,580.15 |
0.0M |
| 2023-01-06 |
2,514.20 |
2,514.20 |
2,514.20 |
2,514.20 |
0.0M |
| 2023-01-03 |
2,471.00 |
2,485.00 |
2,471.00 |
2,485.00 |
0.0M |