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
2021-12-30 130.69 140.02 130.69 137.07 0.0M
2021-12-29 131.70 131.70 128.59 130.70 0.0M
2021-12-28 133.81 133.81 131.70 131.70 0.0M
2021-12-27 133.51 134.80 132.85 133.77 0.0M
2021-12-22 135.15 135.15 128.98 128.98 0.0M
2021-12-21 135.15 135.15 135.15 135.15 0.0M
2021-12-20 130.43 130.43 123.00 124.27 0.0M
2021-12-17 124.66 130.43 124.00 130.43 0.0M
2021-12-16 139.65 141.33 127.95 127.95 0.0M
2021-12-15 141.94 142.07 133.41 136.49 0.0M
2021-12-14 140.26 144.77 139.46 143.93 0.0M
2021-12-13 140.26 140.54 139.06 140.26 0.0M
2021-12-10 144.15 147.08 144.15 147.08 0.0M
2021-12-09 149.25 149.25 147.68 147.68 0.0M
2021-12-08 156.31 156.31 149.46 152.16 0.0M
2021-12-07 159.46 159.46 156.31 156.31 0.0M
2021-12-06 142.38 142.39 142.38 142.39 0.0M
2021-12-03 149.91 149.91 142.35 142.35 0.0M
2021-12-02 163.85 164.16 162.22 163.03 0.0M
2021-12-01 167.56 167.56 156.40 159.00 0.0M
2021-11-30 152.96 153.75 152.96 153.09 0.0M
2021-11-29 158.42 158.43 149.95 152.96 0.0M
2021-11-26 163.01 163.01 151.23 155.85 0.0M
2021-11-24 163.02 163.02 163.02 163.02 0.0M
2021-11-23 162.97 166.30 162.97 163.67 0.0M
2021-11-22 161.76 163.85 161.59 163.85 0.0M
2021-11-19 163.26 163.26 162.76 162.76 0.0M
2021-11-18 157.00 163.84 157.00 163.26 0.0M
2021-11-17 165.06 165.06 161.13 161.13 0.0M
2021-11-16 170.35 170.88 165.00 165.06 0.0M
2021-11-12 166.18 168.20 166.15 168.20 0.0M
2021-11-11 166.44 167.71 166.44 167.71 0.0M
2021-11-10 166.78 170.28 166.78 166.98 0.0M
2021-11-09 170.00 170.00 164.72 166.27 0.0M
2021-11-08 171.54 174.41 170.59 173.38 0.0M
2021-11-05 162.70 167.85 162.70 165.60 0.0M
2021-11-04 161.26 161.26 156.97 159.91 0.0M
2021-11-03 167.03 167.03 161.26 161.26 0.0M
2021-11-01 161.63 167.03 161.63 167.03 0.0M
2021-10-29 158.36 160.32 158.23 160.32 0.0M
2021-10-28 160.96 163.21 160.96 162.24 0.0M
2021-10-27 159.21 160.96 159.21 160.96 0.0M
2021-10-26 162.72 162.72 159.14 159.21 0.0M
2021-10-25 171.55 171.55 161.94 162.52 0.0M
2021-10-22 177.00 181.08 171.55 171.55 0.0M
2021-10-21 176.46 179.01 176.35 177.00 0.0M
2021-10-20 174.35 174.40 170.19 172.95 0.0M
2021-10-19 175.50 175.50 170.46 174.43 0.0M
2021-10-18 176.58 178.55 173.75 174.75 0.0M
2021-10-15 179.90 181.23 174.25 176.58 0.0M
2021-10-14 179.43 179.82 176.80 176.80 0.0M
2021-10-13 177.49 180.90 176.57 177.30 0.0M
2021-10-11 177.79 177.79 175.75 175.75 0.0M
2021-10-08 171.83 176.40 171.83 175.68 0.0M
2021-10-07 174.30 175.62 173.82 173.92 0.0M
2021-10-06 171.15 171.37 170.27 170.27 0.0M
2021-10-05 166.60 171.49 166.60 171.49 0.0M
2021-10-04 164.93 167.18 164.71 167.18 0.0M
2021-10-01 167.74 167.74 164.72 166.77 0.0M
2021-09-30 161.06 168.57 161.06 168.57 0.0M
2021-09-29 164.32 164.32 161.27 161.87 0.0M
2021-09-28 165.50 165.50 162.86 164.32 0.0M
2021-09-27 154.01 160.64 152.31 160.64 0.0M
2021-09-24 153.94 153.94 150.56 153.93 0.0M
2021-09-23 151.48 154.03 151.48 153.95 0.0M
2021-09-22 154.81 154.81 154.20 154.81 0.0M
2021-09-21 150.16 150.55 150.16 150.55 0.0M
2021-09-20 148.20 148.20 147.15 147.15 0.0M
2021-09-17 155.07 155.07 150.01 150.01 0.0M
2021-09-16 145.65 151.30 145.65 151.30 0.0M
2021-09-15 145.94 146.70 145.94 146.70 0.0M
2021-09-14 153.22 153.57 147.56 148.80 0.0M
2021-09-13 159.92 160.89 151.99 153.22 0.0M
2021-09-10 166.78 166.78 162.16 162.16 0.0M
2021-09-09 170.84 170.84 165.95 166.78 0.0M
2021-09-08 162.41 171.03 162.41 170.84 0.0M
2021-09-03 162.72 163.45 159.36 162.40 0.0M
2021-09-02 164.00 164.00 159.95 162.73 0.0M
2021-09-01 163.00 165.00 162.71 164.01 0.0M
2021-08-31 150.29 151.65 150.29 151.65 0.0M
2021-08-30 149.10 150.29 147.60 150.29 0.0M
2021-08-27 149.10 149.10 149.10 149.10 0.0M
2021-08-26 152.00 152.00 150.10 150.10 0.0M
2021-08-25 152.55 152.55 150.45 150.60 0.0M
2021-08-24 152.55 152.55 152.55 152.55 0.0M
2021-08-23 146.99 148.42 140.53 147.28 0.0M
2021-08-20 147.41 147.41 138.67 138.67 0.0M
2021-08-19 143.09 144.10 143.05 144.10 0.0M
2021-08-18 128.57 128.57 128.16 128.19 0.0M
2021-08-17 129.00 129.00 127.20 127.20 0.0M
2021-08-16 130.12 130.13 129.48 129.48 0.0M
2021-08-13 127.19 130.13 127.19 130.13 0.0M
2021-08-12 125.58 125.58 125.58 125.58 0.0M
2021-08-11 129.09 129.09 129.09 129.09 0.0M
2021-08-10 130.27 130.27 130.26 130.26 0.0M
2021-08-09 129.74 131.71 128.57 130.40 0.0M
2021-08-06 128.96 129.74 128.96 129.74 0.0M
2021-08-05 124.02 129.35 124.02 129.35 0.0M
2021-08-04 126.23 126.23 125.11 125.11 0.0M
2021-08-03 133.33 133.33 127.40 127.91 0.0M
2021-08-02 134.15 134.20 133.33 133.33 0.0M
2021-07-30 136.50 136.50 136.25 136.25 0.0M
2021-07-29 140.53 140.53 140.53 140.53 0.0M
2021-07-28 137.68 138.28 137.68 138.28 0.0M
2021-07-27 129.66 135.10 128.00 135.10 0.0M
2021-07-26 140.01 140.01 126.84 131.32 0.0M
2021-07-23 142.80 144.80 140.00 142.50 0.0M
2021-07-22 152.52 152.52 148.84 149.40 0.0M
2021-07-21 150.01 152.50 150.01 151.81 0.0M
2021-07-20 149.25 150.01 148.39 150.01 0.0M
2021-07-19 155.10 155.10 155.10 155.10 0.0M
2021-07-16 160.96 160.96 154.42 154.80 0.0M
2021-07-15 164.00 164.00 160.96 160.96 0.0M
2021-07-14 164.75 164.75 162.00 162.18 0.0M
2021-07-13 164.75 168.00 164.75 166.73 0.0M
2021-07-12 167.28 167.28 164.74 164.75 0.0M
2021-07-08 172.90 172.90 166.60 167.28 0.0M
2021-07-07 178.56 178.56 175.00 175.00 0.0M
2021-07-06 179.04 179.85 179.04 179.85 0.0M
2021-07-02 176.75 176.75 176.75 176.75 0.0M
2021-07-01 178.20 178.20 177.66 177.85 0.0M
2021-06-30 178.17 180.36 177.00 177.00 0.0M
2021-06-28 174.60 174.78 174.60 174.78 0.0M
2021-06-25 180.76 180.76 173.62 173.62 0.0M
2021-06-24 181.26 181.26 181.08 181.08 0.0M
2021-06-23 180.36 182.52 180.36 182.16 0.0M
2021-06-21 187.00 187.25 185.63 185.63 0.0M
2021-06-18 186.58 189.00 186.58 189.00 0.0M
2021-06-16 189.01 189.01 187.91 188.80 0.0M
2021-06-15 189.96 189.96 186.77 186.77 0.0M
2021-06-14 190.76 190.76 187.71 187.71 0.0M
2021-06-11 191.14 192.47 191.14 191.71 0.0M
2021-06-10 189.00 190.00 189.00 190.00 0.0M
2021-06-09 192.05 192.05 190.19 191.74 0.0M
2021-06-08 190.00 190.57 188.48 188.48 0.0M
2021-06-07 190.00 190.15 190.00 190.15 0.0M
2021-06-04 199.87 199.87 198.00 198.00 0.0M
2021-06-02 208.70 208.70 201.20 201.20 0.0M
2021-06-01 216.24 216.24 208.70 208.70 0.0M
2021-05-31 221.10 221.10 221.10 221.10 0.0M
2021-05-28 214.00 216.93 214.00 216.93 0.0M
2021-05-27 214.00 214.00 214.00 214.00 0.0M
2021-05-26 215.04 215.04 215.04 215.04 0.0M
2021-05-25 211.46 216.09 211.46 216.09 0.0M
2021-05-24 213.00 213.00 208.95 208.95 0.0M
2021-05-21 213.62 213.84 212.30 213.00 0.0M
2021-05-20 218.00 218.90 218.00 218.20 0.0M
2021-05-19 206.30 218.40 206.30 217.98 0.0M
2021-05-18 204.81 210.63 204.75 210.63 0.0M
2021-05-17 204.80 206.00 204.80 206.00 0.0M
2021-05-14 191.50 198.20 191.50 198.20 0.0M
2021-05-13 191.40 192.40 191.40 192.40 0.0M
2021-05-12 193.70 193.70 191.95 191.95 0.0M
2021-05-11 191.80 193.70 191.50 193.70 0.0M
2021-05-10 206.20 206.20 192.60 192.60 0.0M
2021-05-07 208.20 208.20 206.20 206.20 0.0M
2021-05-06 207.20 211.00 207.20 208.20 0.0M
2021-05-04 210.80 210.80 204.80 206.60 0.0M
2021-05-03 213.20 213.20 210.80 210.80 0.0M
2021-04-30 213.20 213.20 213.20 213.20 0.0M
2021-04-29 218.20 221.80 213.20 213.20 0.0M
2021-04-28 216.95 218.60 216.95 218.00 0.0M
2021-04-27 211.60 214.36 211.60 212.40 0.0M
2021-04-26 212.20 212.20 212.20 212.20 0.0M
2021-04-23 208.96 214.80 208.96 210.40 0.0M
2021-04-22 201.39 213.20 201.39 211.50 0.0M
2021-04-20 206.00 206.00 198.00 201.39 0.0M
2021-04-19 205.40 209.40 205.40 206.00 0.0M
2021-04-16 206.00 206.00 205.00 205.00 0.0M
2021-04-15 201.00 203.20 201.00 203.20 0.0M
2021-04-14 202.90 207.60 202.90 204.50 0.0M
2021-04-13 201.60 203.20 199.00 199.80 0.0M
2021-04-12 211.00 211.00 199.50 201.60 0.0M
2021-04-09 213.20 213.20 211.00 211.80 0.0M
2021-04-08 221.20 221.20 213.20 213.20 0.0M
2021-04-07 214.30 217.00 213.40 217.00 0.0M
2021-04-06 226.44 228.20 225.80 225.81 0.0M
2021-04-05 224.01 224.01 223.75 223.75 0.0M
2021-03-31 226.00 226.00 226.00 226.00 0.0M
2021-03-30 225.00 228.80 223.40 228.80 0.0M
2021-03-29 218.75 219.40 214.00 219.00 0.0M
2021-03-26 221.50 221.50 215.80 215.80 0.0M
2021-03-25 213.20 217.00 213.20 216.60 0.0M
2021-03-24 215.20 215.40 213.80 213.80 0.0M
2021-03-23 228.05 228.05 219.00 219.00 0.0M
2021-03-22 233.37 234.40 229.00 229.00 0.0M
2021-03-19 239.40 239.40 228.00 230.60 0.0M
2021-03-18 243.41 243.41 239.40 239.40 0.0M
2021-03-17 248.19 248.60 247.60 247.60 0.0M
2021-03-16 248.40 248.80 246.00 248.20 0.0M
2021-03-15 239.60 250.60 239.60 248.40 0.0M
2021-03-12 241.00 241.00 238.60 239.60 0.0M
2021-03-11 226.80 226.80 226.80 226.80 0.0M
2021-03-10 232.80 232.80 232.80 232.80 0.0M
2021-03-09 231.80 234.00 231.60 232.80 0.0M
2021-03-08 225.88 228.20 223.80 228.20 0.0M
2021-03-05 225.60 227.80 224.80 227.80 0.0M
2021-03-04 222.81 224.01 221.59 222.00 0.0M
2021-03-03 230.74 232.06 224.00 224.00 0.0M
2021-03-02 227.20 228.00 227.20 228.00 0.0M
2021-03-01 223.37 223.37 223.37 223.37 0.0M
2021-02-26 222.60 222.60 222.60 222.60 0.0M
2021-02-25 223.65 224.80 219.60 220.60 0.0M
2021-02-24 223.50 223.50 221.00 221.00 0.0M
2021-02-23 229.40 229.40 218.00 223.50 0.0M
2021-02-22 216.60 218.80 214.00 218.40 0.0M
2021-02-19 211.20 212.23 210.20 210.20 0.0M
2021-02-18 205.52 205.52 200.60 200.60 0.0M
2021-02-17 207.30 207.30 207.30 207.30 0.0M
2021-02-12 203.30 203.30 199.50 199.50 0.0M
2021-02-11 197.90 203.30 197.00 203.30 0.0M
2021-02-10 195.35 197.00 194.85 197.00 0.0M
2021-02-09 193.70 193.70 190.60 190.60 0.0M
2021-02-08 189.00 191.50 189.00 191.50 0.0M
2021-02-05 181.49 181.49 181.49 181.49 0.0M
2021-02-04 177.25 177.25 177.25 177.25 0.0M
2021-02-02 170.55 170.55 170.55 170.55 0.0M
2021-02-01 171.50 171.50 171.50 171.50 0.0M
2021-01-28 178.45 178.55 177.65 178.55 0.0M
2021-01-27 181.00 181.00 169.95 172.41 0.0M
2021-01-26 174.25 174.25 173.55 173.55 0.0M
2021-01-21 178.60 181.50 178.60 181.50 0.0M
2021-01-20 181.50 181.50 178.75 178.75 0.0M
2021-01-19 175.40 178.31 175.40 177.60 0.0M
2021-01-15 175.40 175.40 175.40 175.40 0.0M
2021-01-14 176.28 176.28 172.47 172.47 0.0M
2021-01-13 174.59 176.40 173.93 176.28 0.0M
2021-01-12 181.80 182.84 174.50 174.59 0.0M
2021-01-11 189.10 189.10 181.80 181.80 0.0M
2021-01-08 178.70 181.85 177.59 181.80 0.0M
2021-01-07 180.25 180.25 177.91 178.75 0.0M
2021-01-06 179.95 181.91 178.75 180.25 0.0M
2021-01-05 180.31 180.31 180.31 180.31 0.0M
2021-01-04 169.50 178.20 169.50 178.20 0.0M