| 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 |
3.09 |
3.14 |
3.08 |
3.12 |
99.2M |
| 2022-12-29 |
3.08 |
3.12 |
3.05 |
3.08 |
100.4M |
| 2022-12-28 |
3.02 |
3.16 |
3.00 |
3.10 |
226.2M |
| 2022-12-27 |
3.06 |
3.11 |
3.00 |
3.05 |
212.2M |
| 2022-12-26 |
2.94 |
3.19 |
2.94 |
3.09 |
433.7M |
| 2022-12-09 |
3.14 |
3.28 |
3.11 |
3.27 |
527.6M |
| 2022-12-08 |
3.02 |
3.08 |
3.01 |
3.07 |
135.0M |
| 2022-12-07 |
3.05 |
3.07 |
3.00 |
3.01 |
89.2M |
| 2022-12-06 |
3.02 |
3.06 |
2.99 |
3.06 |
136.1M |
| 2022-12-05 |
2.93 |
3.07 |
2.92 |
3.03 |
258.9M |
| 2022-12-02 |
2.95 |
2.96 |
2.89 |
2.91 |
70.1M |
| 2022-12-01 |
3.00 |
3.02 |
2.94 |
2.94 |
107.7M |
| 2022-11-30 |
2.93 |
2.96 |
2.91 |
2.93 |
90.2M |
| 2022-11-29 |
2.88 |
2.94 |
2.87 |
2.94 |
91.7M |
| 2022-11-28 |
2.90 |
2.90 |
2.85 |
2.88 |
88.7M |
| 2022-11-25 |
2.88 |
2.94 |
2.86 |
2.93 |
97.9M |
| 2022-11-24 |
2.90 |
2.91 |
2.87 |
2.88 |
44.5M |
| 2022-11-23 |
2.87 |
2.92 |
2.85 |
2.89 |
71.8M |
| 2022-11-22 |
2.84 |
2.90 |
2.83 |
2.87 |
72.3M |
| 2022-11-21 |
2.85 |
2.85 |
2.81 |
2.84 |
74.8M |
| 2022-11-18 |
2.90 |
2.91 |
2.86 |
2.88 |
86.2M |
| 2022-11-17 |
2.92 |
2.93 |
2.88 |
2.91 |
95.3M |
| 2022-11-16 |
2.95 |
2.97 |
2.92 |
2.95 |
102.1M |
| 2022-11-15 |
2.92 |
2.96 |
2.90 |
2.95 |
136.5M |
| 2022-11-14 |
2.99 |
3.00 |
2.93 |
2.94 |
139.7M |
| 2022-11-11 |
2.99 |
3.05 |
2.95 |
2.96 |
275.3M |
| 2022-11-10 |
2.89 |
2.89 |
2.84 |
2.87 |
102.2M |
| 2022-11-09 |
2.93 |
2.95 |
2.87 |
2.90 |
175.7M |
| 2022-11-08 |
2.86 |
2.88 |
2.83 |
2.87 |
168.5M |
| 2022-11-07 |
2.85 |
2.95 |
2.81 |
2.90 |
436.6M |
| 2022-11-04 |
2.65 |
2.72 |
2.64 |
2.71 |
119.4M |
| 2022-11-03 |
2.61 |
2.65 |
2.60 |
2.64 |
78.7M |
| 2022-11-02 |
2.59 |
2.63 |
2.58 |
2.63 |
99.6M |
| 2022-11-01 |
2.52 |
2.59 |
2.52 |
2.59 |
87.5M |
| 2022-10-31 |
2.56 |
2.57 |
2.50 |
2.52 |
86.0M |
| 2022-10-28 |
2.64 |
2.65 |
2.56 |
2.57 |
127.4M |
| 2022-10-27 |
2.65 |
2.69 |
2.65 |
2.67 |
109.2M |
| 2022-10-26 |
2.61 |
2.65 |
2.60 |
2.63 |
67.8M |
| 2022-10-25 |
2.61 |
2.64 |
2.56 |
2.61 |
65.8M |
| 2022-10-24 |
2.66 |
2.69 |
2.60 |
2.62 |
82.5M |
| 2022-10-21 |
2.64 |
2.66 |
2.63 |
2.64 |
66.1M |
| 2022-10-20 |
2.64 |
2.66 |
2.60 |
2.62 |
73.4M |
| 2022-10-19 |
2.68 |
2.69 |
2.64 |
2.65 |
67.2M |
| 2022-10-18 |
2.71 |
2.72 |
2.68 |
2.69 |
68.3M |
| 2022-10-17 |
2.70 |
2.72 |
2.68 |
2.70 |
83.1M |
| 2022-10-14 |
2.69 |
2.73 |
2.68 |
2.72 |
90.3M |
| 2022-10-13 |
2.67 |
2.70 |
2.66 |
2.68 |
81.4M |
| 2022-10-12 |
2.61 |
2.70 |
2.61 |
2.70 |
154.1M |
| 2022-10-11 |
2.59 |
2.61 |
2.56 |
2.60 |
59.6M |
| 2022-10-10 |
2.62 |
2.64 |
2.57 |
2.58 |
73.0M |
| 2022-09-30 |
2.60 |
2.64 |
2.60 |
2.61 |
58.8M |
| 2022-09-29 |
2.65 |
2.66 |
2.59 |
2.60 |
58.0M |
| 2022-09-28 |
2.66 |
2.66 |
2.60 |
2.61 |
61.7M |
| 2022-09-27 |
2.63 |
2.68 |
2.61 |
2.68 |
70.8M |
| 2022-09-26 |
2.77 |
2.77 |
2.64 |
2.65 |
144.5M |
| 2022-09-23 |
2.81 |
2.85 |
2.77 |
2.79 |
92.0M |
| 2022-09-22 |
2.78 |
2.82 |
2.76 |
2.78 |
58.2M |
| 2022-09-21 |
2.78 |
2.83 |
2.74 |
2.81 |
72.2M |
| 2022-09-20 |
2.78 |
2.81 |
2.77 |
2.79 |
56.5M |
| 2022-09-19 |
2.78 |
2.80 |
2.74 |
2.77 |
78.0M |
| 2022-09-16 |
2.89 |
2.89 |
2.77 |
2.78 |
181.3M |
| 2022-09-15 |
2.95 |
2.96 |
2.88 |
2.90 |
100.9M |
| 2022-09-14 |
2.93 |
2.97 |
2.91 |
2.94 |
87.1M |
| 2022-09-13 |
3.03 |
3.05 |
2.97 |
2.98 |
108.2M |
| 2022-09-09 |
3.01 |
3.04 |
2.99 |
3.02 |
143.2M |
| 2022-09-08 |
3.00 |
3.00 |
2.96 |
2.97 |
99.7M |
| 2022-09-07 |
2.94 |
3.02 |
2.92 |
3.01 |
189.8M |
| 2022-09-06 |
2.92 |
2.95 |
2.91 |
2.95 |
107.4M |
| 2022-09-05 |
2.88 |
2.92 |
2.86 |
2.92 |
70.7M |
| 2022-09-02 |
2.88 |
2.89 |
2.86 |
2.89 |
82.9M |
| 2022-09-01 |
2.88 |
2.91 |
2.87 |
2.89 |
82.0M |
| 2022-08-31 |
2.95 |
2.95 |
2.88 |
2.90 |
151.2M |
| 2022-08-30 |
3.00 |
3.01 |
2.94 |
2.97 |
138.8M |
| 2022-08-29 |
3.03 |
3.03 |
2.97 |
3.01 |
135.2M |
| 2022-08-26 |
3.10 |
3.12 |
3.05 |
3.07 |
98.1M |
| 2022-08-25 |
3.03 |
3.10 |
3.00 |
3.09 |
151.4M |
| 2022-08-24 |
3.10 |
3.11 |
3.02 |
3.02 |
124.3M |
| 2022-08-23 |
3.10 |
3.12 |
3.07 |
3.08 |
90.0M |
| 2022-08-22 |
3.05 |
3.12 |
3.03 |
3.11 |
121.5M |
| 2022-08-19 |
3.08 |
3.09 |
3.04 |
3.05 |
94.4M |
| 2022-08-18 |
3.11 |
3.12 |
3.06 |
3.07 |
101.9M |
| 2022-08-17 |
3.13 |
3.14 |
3.09 |
3.12 |
96.9M |
| 2022-08-16 |
3.10 |
3.13 |
3.09 |
3.12 |
126.3M |
| 2022-08-15 |
3.10 |
3.13 |
3.09 |
3.11 |
122.0M |
| 2022-08-12 |
3.07 |
3.13 |
3.05 |
3.12 |
160.4M |
| 2022-08-11 |
3.06 |
3.08 |
3.04 |
3.08 |
113.1M |
| 2022-08-10 |
3.00 |
3.09 |
2.99 |
3.04 |
150.0M |
| 2022-08-09 |
2.98 |
3.01 |
2.97 |
2.99 |
85.4M |
| 2022-08-08 |
2.95 |
2.99 |
2.94 |
2.99 |
82.0M |
| 2022-08-05 |
2.90 |
2.97 |
2.89 |
2.97 |
123.1M |
| 2022-08-04 |
2.90 |
2.92 |
2.86 |
2.90 |
98.6M |
| 2022-08-03 |
2.91 |
2.96 |
2.89 |
2.90 |
121.8M |
| 2022-08-02 |
3.02 |
3.02 |
2.88 |
2.93 |
214.7M |
| 2022-08-01 |
3.04 |
3.06 |
3.02 |
3.04 |
131.5M |
| 2022-07-29 |
3.04 |
3.07 |
3.02 |
3.03 |
130.6M |
| 2022-07-28 |
3.10 |
3.13 |
3.03 |
3.05 |
180.2M |
| 2022-07-27 |
3.05 |
3.07 |
3.03 |
3.05 |
65.6M |
| 2022-07-26 |
3.03 |
3.07 |
3.00 |
3.06 |
91.6M |
| 2022-07-25 |
3.05 |
3.07 |
3.01 |
3.03 |
85.8M |
| 2022-07-22 |
3.07 |
3.09 |
3.01 |
3.05 |
105.1M |
| 2022-07-21 |
3.07 |
3.10 |
3.05 |
3.07 |
126.6M |
| 2022-07-20 |
3.08 |
3.10 |
3.07 |
3.08 |
87.9M |
| 2022-07-19 |
3.09 |
3.11 |
3.06 |
3.08 |
106.2M |
| 2022-07-18 |
2.98 |
3.09 |
2.98 |
3.08 |
147.8M |
| 2022-07-15 |
3.05 |
3.06 |
2.96 |
2.97 |
213.1M |
| 2022-07-14 |
3.13 |
3.13 |
3.06 |
3.08 |
160.3M |
| 2022-07-13 |
3.17 |
3.17 |
3.11 |
3.13 |
201.6M |
| 2022-07-12 |
3.17 |
3.21 |
3.16 |
3.18 |
134.8M |
| 2022-07-11 |
3.21 |
3.22 |
3.16 |
3.18 |
152.8M |
| 2022-07-08 |
3.30 |
3.31 |
3.22 |
3.24 |
119.1M |
| 2022-07-07 |
3.22 |
3.28 |
3.20 |
3.26 |
135.3M |
| 2022-07-06 |
3.27 |
3.28 |
3.19 |
3.22 |
211.5M |
| 2022-07-05 |
3.25 |
3.34 |
3.24 |
3.31 |
211.2M |
| 2022-07-04 |
3.25 |
3.26 |
3.23 |
3.25 |
129.6M |
| 2022-07-01 |
3.24 |
3.27 |
3.22 |
3.25 |
138.1M |
| 2022-06-30 |
3.25 |
3.28 |
3.25 |
3.26 |
146.3M |
| 2022-06-29 |
3.35 |
3.36 |
3.22 |
3.25 |
243.4M |
| 2022-06-28 |
3.30 |
3.36 |
3.28 |
3.36 |
214.2M |
| 2022-06-27 |
3.26 |
3.32 |
3.25 |
3.29 |
201.8M |
| 2022-06-24 |
3.28 |
3.28 |
3.23 |
3.27 |
233.4M |
| 2022-06-23 |
3.27 |
3.32 |
3.23 |
3.32 |
207.3M |
| 2022-06-22 |
3.30 |
3.34 |
3.27 |
3.28 |
176.0M |
| 2022-06-21 |
3.36 |
3.39 |
3.27 |
3.30 |
262.4M |
| 2022-06-20 |
3.48 |
3.49 |
3.36 |
3.38 |
313.6M |
| 2022-06-17 |
3.44 |
3.53 |
3.41 |
3.50 |
196.2M |
| 2022-06-16 |
3.52 |
3.59 |
3.48 |
3.48 |
188.3M |
| 2022-06-15 |
3.55 |
3.60 |
3.51 |
3.52 |
252.1M |
| 2022-06-14 |
3.51 |
3.56 |
3.40 |
3.54 |
337.2M |
| 2022-06-13 |
3.65 |
3.72 |
3.50 |
3.58 |
403.5M |
| 2022-06-10 |
3.52 |
3.72 |
3.50 |
3.70 |
358.5M |
| 2022-06-09 |
3.48 |
3.61 |
3.43 |
3.57 |
360.4M |
| 2022-06-08 |
3.50 |
3.52 |
3.39 |
3.48 |
242.5M |
| 2022-06-07 |
3.44 |
3.50 |
3.40 |
3.45 |
260.2M |
| 2022-06-06 |
3.27 |
3.47 |
3.26 |
3.45 |
392.9M |
| 2022-06-02 |
3.18 |
3.26 |
3.17 |
3.25 |
197.7M |
| 2022-06-01 |
3.21 |
3.22 |
3.17 |
3.19 |
125.2M |
| 2022-05-31 |
3.20 |
3.23 |
3.17 |
3.23 |
132.7M |
| 2022-05-30 |
3.21 |
3.23 |
3.18 |
3.21 |
111.9M |
| 2022-05-27 |
3.24 |
3.25 |
3.17 |
3.20 |
158.6M |
| 2022-05-26 |
3.18 |
3.24 |
3.15 |
3.22 |
146.0M |
| 2022-05-25 |
3.16 |
3.22 |
3.15 |
3.20 |
148.8M |
| 2022-05-24 |
3.29 |
3.29 |
3.17 |
3.17 |
227.4M |
| 2022-05-23 |
3.29 |
3.33 |
3.23 |
3.29 |
264.9M |
| 2022-05-20 |
3.25 |
3.36 |
3.24 |
3.35 |
340.2M |
| 2022-05-19 |
3.19 |
3.22 |
3.17 |
3.22 |
185.5M |
| 2022-05-18 |
3.30 |
3.31 |
3.22 |
3.25 |
165.5M |
| 2022-05-17 |
3.25 |
3.30 |
3.25 |
3.30 |
180.8M |
| 2022-05-16 |
3.24 |
3.26 |
3.20 |
3.25 |
157.6M |
| 2022-05-13 |
3.20 |
3.22 |
3.13 |
3.21 |
217.3M |
| 2022-05-12 |
3.24 |
3.26 |
3.18 |
3.20 |
181.1M |
| 2022-05-11 |
3.20 |
3.33 |
3.20 |
3.26 |
250.0M |
| 2022-05-10 |
3.19 |
3.24 |
3.11 |
3.24 |
283.9M |
| 2022-05-09 |
3.27 |
3.33 |
3.22 |
3.27 |
210.8M |
| 2022-05-06 |
3.46 |
3.46 |
3.28 |
3.32 |
267.2M |
| 2022-05-05 |
3.49 |
3.56 |
3.46 |
3.54 |
147.8M |
| 2022-04-29 |
3.45 |
3.52 |
3.37 |
3.50 |
176.6M |
| 2022-04-28 |
3.42 |
3.49 |
3.33 |
3.40 |
158.2M |
| 2022-04-27 |
3.18 |
3.44 |
3.15 |
3.44 |
181.3M |
| 2022-04-26 |
3.41 |
3.44 |
3.23 |
3.26 |
243.5M |
| 2022-04-25 |
3.65 |
3.65 |
3.38 |
3.41 |
277.0M |
| 2022-04-22 |
3.67 |
3.77 |
3.61 |
3.74 |
210.1M |
| 2022-04-21 |
3.86 |
3.88 |
3.64 |
3.67 |
267.8M |
| 2022-04-20 |
4.05 |
4.06 |
3.86 |
3.90 |
237.7M |
| 2022-04-19 |
4.05 |
4.15 |
4.04 |
4.08 |
168.6M |
| 2022-04-18 |
4.10 |
4.12 |
3.98 |
4.00 |
200.0M |
| 2022-04-15 |
4.29 |
4.36 |
4.05 |
4.10 |
386.9M |
| 2022-04-14 |
4.28 |
4.45 |
4.17 |
4.36 |
380.6M |
| 2022-04-13 |
4.04 |
4.40 |
4.02 |
4.24 |
463.1M |
| 2022-04-12 |
3.93 |
4.05 |
3.91 |
4.02 |
161.5M |
| 2022-04-11 |
3.98 |
4.09 |
3.94 |
3.98 |
292.2M |
| 2022-04-08 |
3.83 |
4.14 |
3.75 |
4.04 |
385.0M |
| 2022-04-07 |
3.77 |
3.89 |
3.75 |
3.85 |
227.3M |
| 2022-04-06 |
3.69 |
3.84 |
3.62 |
3.81 |
195.1M |
| 2022-04-01 |
3.68 |
3.73 |
3.64 |
3.70 |
104.2M |
| 2022-03-31 |
3.78 |
3.80 |
3.67 |
3.72 |
151.7M |
| 2022-03-30 |
3.79 |
3.81 |
3.73 |
3.81 |
140.5M |
| 2022-03-29 |
3.75 |
3.82 |
3.72 |
3.77 |
161.4M |
| 2022-03-28 |
3.68 |
3.80 |
3.64 |
3.74 |
153.5M |
| 2022-03-25 |
3.86 |
3.92 |
3.73 |
3.73 |
191.8M |
| 2022-03-24 |
3.80 |
3.91 |
3.77 |
3.87 |
254.9M |
| 2022-03-23 |
3.74 |
3.78 |
3.70 |
3.75 |
135.2M |
| 2022-03-22 |
3.60 |
3.79 |
3.55 |
3.78 |
259.2M |
| 2022-03-21 |
3.69 |
3.71 |
3.56 |
3.62 |
176.5M |
| 2022-03-18 |
3.52 |
3.71 |
3.51 |
3.67 |
224.7M |
| 2022-03-17 |
3.53 |
3.59 |
3.47 |
3.52 |
221.9M |
| 2022-03-16 |
3.39 |
3.49 |
3.25 |
3.47 |
272.4M |
| 2022-03-15 |
3.59 |
3.59 |
3.30 |
3.32 |
350.8M |
| 2022-03-14 |
3.84 |
3.90 |
3.64 |
3.65 |
251.5M |
| 2022-03-11 |
3.82 |
3.94 |
3.74 |
3.91 |
201.5M |
| 2022-03-10 |
3.93 |
3.94 |
3.77 |
3.87 |
237.2M |
| 2022-03-09 |
3.96 |
4.05 |
3.71 |
3.90 |
352.2M |
| 2022-03-08 |
4.10 |
4.14 |
3.88 |
4.03 |
483.5M |
| 2022-03-07 |
4.37 |
4.43 |
4.17 |
4.23 |
496.2M |
| 2022-03-04 |
4.22 |
4.36 |
4.10 |
4.17 |
622.3M |
| 2022-03-03 |
4.04 |
4.38 |
4.04 |
4.30 |
890.0M |
| 2022-03-02 |
3.93 |
4.07 |
3.89 |
3.98 |
407.3M |
| 2022-03-01 |
3.96 |
3.97 |
3.85 |
3.89 |
228.4M |
| 2022-02-28 |
3.88 |
3.99 |
3.81 |
3.95 |
309.9M |
| 2022-02-25 |
3.84 |
3.97 |
3.82 |
3.83 |
317.9M |
| 2022-02-24 |
3.80 |
3.95 |
3.74 |
3.84 |
435.8M |
| 2022-02-23 |
3.85 |
3.89 |
3.82 |
3.84 |
181.5M |
| 2022-02-22 |
3.85 |
3.88 |
3.78 |
3.87 |
248.2M |
| 2022-02-21 |
3.92 |
3.94 |
3.82 |
3.87 |
218.8M |
| 2022-02-18 |
3.80 |
3.95 |
3.79 |
3.94 |
311.0M |
| 2022-02-17 |
3.81 |
3.90 |
3.78 |
3.84 |
248.6M |
| 2022-02-16 |
3.82 |
3.84 |
3.80 |
3.81 |
197.9M |
| 2022-02-15 |
3.88 |
3.90 |
3.76 |
3.82 |
243.1M |
| 2022-02-14 |
3.80 |
4.01 |
3.77 |
3.86 |
373.8M |
| 2022-02-11 |
4.03 |
4.07 |
3.89 |
3.92 |
455.9M |
| 2022-02-10 |
4.01 |
4.13 |
3.90 |
3.94 |
791.9M |
| 2022-02-09 |
3.53 |
3.89 |
3.51 |
3.89 |
672.6M |
| 2022-02-08 |
3.49 |
3.56 |
3.43 |
3.54 |
194.3M |
| 2022-02-07 |
3.40 |
3.52 |
3.40 |
3.47 |
211.7M |
| 2022-01-28 |
3.48 |
3.48 |
3.25 |
3.35 |
247.8M |
| 2022-01-27 |
3.62 |
3.62 |
3.43 |
3.45 |
203.8M |
| 2022-01-26 |
3.45 |
3.65 |
3.44 |
3.61 |
313.2M |
| 2022-01-25 |
3.61 |
3.63 |
3.38 |
3.40 |
280.3M |
| 2022-01-24 |
3.75 |
3.75 |
3.62 |
3.66 |
191.9M |
| 2022-01-21 |
3.74 |
3.79 |
3.70 |
3.78 |
245.0M |
| 2022-01-20 |
3.70 |
3.86 |
3.69 |
3.74 |
286.3M |
| 2022-01-19 |
3.68 |
3.77 |
3.63 |
3.67 |
211.8M |
| 2022-01-18 |
3.73 |
3.77 |
3.68 |
3.71 |
249.6M |
| 2022-01-17 |
3.66 |
3.74 |
3.59 |
3.71 |
311.2M |
| 2022-01-14 |
3.87 |
3.88 |
3.67 |
3.69 |
505.1M |
| 2022-01-13 |
3.99 |
4.13 |
3.88 |
3.91 |
679.0M |
| 2022-01-12 |
3.61 |
3.84 |
3.61 |
3.83 |
584.8M |
| 2022-01-11 |
3.58 |
3.62 |
3.56 |
3.58 |
149.6M |
| 2022-01-10 |
3.56 |
3.65 |
3.55 |
3.58 |
192.2M |
| 2022-01-07 |
3.48 |
3.59 |
3.47 |
3.55 |
220.4M |
| 2022-01-06 |
3.47 |
3.50 |
3.44 |
3.50 |
110.2M |
| 2022-01-05 |
3.54 |
3.55 |
3.45 |
3.49 |
126.8M |
| 2022-01-04 |
3.48 |
3.55 |
3.44 |
3.53 |
179.2M |