| 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 |
141.00 |
164.00 |
140.00 |
148.00 |
111.7M |
| 2022-12-29 |
138.00 |
142.00 |
133.00 |
140.00 |
32.4M |
| 2022-12-28 |
140.00 |
144.00 |
133.00 |
135.00 |
32.1M |
| 2022-12-27 |
145.00 |
162.00 |
135.00 |
142.00 |
111.8M |
| 2022-12-26 |
147.00 |
149.00 |
142.00 |
145.00 |
45.0M |
| 2022-12-23 |
142.00 |
153.00 |
140.00 |
146.00 |
73.5M |
| 2022-12-22 |
143.00 |
143.00 |
137.00 |
141.00 |
45.0M |
| 2022-12-21 |
135.00 |
144.00 |
133.00 |
141.00 |
37.0M |
| 2022-12-20 |
136.00 |
137.00 |
132.00 |
135.00 |
34.4M |
| 2022-12-19 |
141.00 |
144.00 |
136.00 |
136.00 |
43.9M |
| 2022-12-16 |
133.00 |
141.00 |
133.00 |
141.00 |
42.7M |
| 2022-12-15 |
135.00 |
135.00 |
131.00 |
134.00 |
26.2M |
| 2022-12-14 |
137.00 |
145.00 |
130.00 |
135.00 |
65.8M |
| 2022-12-13 |
138.00 |
138.00 |
134.00 |
136.00 |
37.1M |
| 2022-12-12 |
133.00 |
136.00 |
131.00 |
136.00 |
40.8M |
| 2022-12-09 |
131.00 |
140.00 |
127.00 |
131.00 |
76.8M |
| 2022-12-08 |
124.00 |
130.00 |
121.00 |
130.00 |
49.4M |
| 2022-12-07 |
121.00 |
128.00 |
121.00 |
124.00 |
48.3M |
| 2022-12-06 |
127.00 |
131.00 |
120.00 |
122.00 |
42.7M |
| 2022-12-05 |
134.00 |
135.00 |
126.00 |
128.00 |
64.0M |
| 2022-12-02 |
143.00 |
146.00 |
131.00 |
135.00 |
57.7M |
| 2022-12-01 |
133.00 |
141.00 |
131.00 |
140.00 |
69.7M |
| 2022-11-30 |
132.00 |
134.00 |
129.00 |
133.00 |
13.0M |
| 2022-11-29 |
131.00 |
140.00 |
129.00 |
132.00 |
51.3M |
| 2022-11-28 |
129.00 |
133.00 |
124.00 |
131.00 |
24.7M |
| 2022-11-25 |
133.00 |
136.00 |
128.00 |
128.00 |
31.6M |
| 2022-11-24 |
128.00 |
136.00 |
125.00 |
131.00 |
48.6M |
| 2022-11-23 |
135.00 |
138.00 |
128.00 |
128.00 |
31.2M |
| 2022-11-22 |
134.00 |
136.00 |
131.00 |
134.00 |
27.7M |
| 2022-11-21 |
138.00 |
148.00 |
133.00 |
134.00 |
62.0M |
| 2022-11-18 |
139.00 |
144.00 |
131.00 |
139.00 |
55.6M |
| 2022-11-17 |
148.00 |
162.00 |
139.00 |
139.00 |
181.9M |
| 2022-11-16 |
116.00 |
155.00 |
114.00 |
149.00 |
252.8M |
| 2022-11-15 |
116.00 |
117.00 |
114.00 |
115.00 |
22.9M |
| 2022-11-14 |
113.00 |
117.00 |
111.00 |
115.00 |
39.0M |
| 2022-11-11 |
117.00 |
122.00 |
112.00 |
113.00 |
56.0M |
| 2022-11-10 |
118.00 |
121.00 |
115.00 |
115.00 |
36.3M |
| 2022-11-09 |
117.00 |
121.00 |
115.00 |
118.00 |
32.9M |
| 2022-11-08 |
117.00 |
127.00 |
116.00 |
116.00 |
38.5M |
| 2022-11-07 |
133.00 |
133.00 |
121.00 |
121.00 |
49.0M |
| 2022-11-04 |
136.00 |
142.00 |
129.00 |
130.00 |
64.1M |
| 2022-11-03 |
127.00 |
144.00 |
124.00 |
135.00 |
133.2M |
| 2022-11-02 |
132.00 |
134.00 |
123.00 |
127.00 |
36.4M |
| 2022-11-01 |
128.00 |
136.00 |
124.00 |
132.00 |
86.3M |
| 2022-10-31 |
123.00 |
128.00 |
122.00 |
127.00 |
43.0M |
| 2022-10-28 |
128.00 |
135.00 |
123.00 |
123.00 |
39.6M |
| 2022-10-27 |
123.00 |
146.00 |
123.00 |
132.00 |
113.4M |
| 2022-10-26 |
139.00 |
140.00 |
129.00 |
129.00 |
42.4M |
| 2022-10-25 |
113.00 |
141.00 |
113.00 |
138.00 |
215.2M |
| 2022-10-24 |
109.00 |
116.00 |
109.00 |
113.00 |
22.1M |
| 2022-10-21 |
115.00 |
116.00 |
109.00 |
109.00 |
20.6M |
| 2022-10-20 |
123.00 |
145.00 |
115.00 |
115.00 |
52.9M |
| 2022-10-19 |
119.00 |
124.00 |
116.00 |
123.00 |
25.6M |
| 2022-10-18 |
122.00 |
126.00 |
118.00 |
119.00 |
17.5M |
| 2022-10-17 |
127.00 |
136.00 |
120.00 |
122.00 |
18.5M |
| 2022-10-14 |
128.00 |
136.00 |
124.00 |
124.00 |
23.6M |
| 2022-10-13 |
138.00 |
157.00 |
128.00 |
128.00 |
54.9M |
| 2022-10-12 |
144.00 |
148.00 |
137.00 |
137.00 |
22.4M |
| 2022-10-11 |
150.00 |
165.00 |
143.00 |
145.00 |
28.1M |
| 2022-10-10 |
155.00 |
155.00 |
148.00 |
150.00 |
14.2M |
| 2022-10-07 |
163.00 |
163.00 |
154.00 |
155.00 |
24.3M |
| 2022-10-06 |
167.00 |
173.00 |
160.00 |
162.00 |
11.1M |
| 2022-10-05 |
173.00 |
176.00 |
166.00 |
167.00 |
6.9M |
| 2022-10-04 |
182.00 |
183.00 |
171.00 |
173.00 |
6.8M |
| 2022-10-03 |
185.00 |
192.00 |
180.00 |
180.00 |
20.3M |
| 2022-09-30 |
177.00 |
192.00 |
165.00 |
192.00 |
45.8M |
| 2022-09-29 |
188.00 |
192.00 |
177.00 |
177.00 |
11.6M |
| 2022-09-28 |
190.00 |
191.00 |
182.00 |
189.00 |
6.9M |
| 2022-09-27 |
208.00 |
214.00 |
194.00 |
194.00 |
12.6M |
| 2022-09-26 |
173.00 |
208.00 |
167.00 |
208.00 |
20.8M |
| 2022-09-23 |
177.00 |
178.00 |
172.00 |
173.00 |
17.8M |
| 2022-09-22 |
188.00 |
189.00 |
177.00 |
178.00 |
12.2M |
| 2022-09-21 |
191.00 |
199.00 |
188.00 |
188.00 |
18.7M |
| 2022-09-20 |
193.00 |
200.00 |
184.00 |
200.00 |
15.0M |
| 2022-09-19 |
197.00 |
198.00 |
187.00 |
191.00 |
16.9M |
| 2022-09-16 |
202.00 |
202.00 |
192.00 |
197.00 |
15.9M |
| 2022-09-15 |
212.00 |
214.00 |
200.00 |
202.00 |
11.1M |
| 2022-09-14 |
208.00 |
220.00 |
200.00 |
212.00 |
13.8M |
| 2022-09-13 |
214.00 |
218.00 |
206.00 |
208.00 |
16.4M |
| 2022-09-12 |
206.00 |
214.00 |
199.00 |
214.00 |
18.1M |
| 2022-09-09 |
195.00 |
208.00 |
195.00 |
204.00 |
13.0M |
| 2022-09-08 |
202.00 |
220.00 |
197.00 |
204.00 |
22.0M |
| 2022-09-07 |
214.00 |
218.00 |
200.00 |
202.00 |
14.0M |
| 2022-09-06 |
228.00 |
228.00 |
210.00 |
212.00 |
11.4M |
| 2022-09-05 |
228.00 |
228.00 |
218.00 |
220.00 |
7.3M |
| 2022-09-02 |
234.00 |
248.00 |
228.00 |
228.00 |
13.4M |
| 2022-09-01 |
230.00 |
242.00 |
228.00 |
234.00 |
10.0M |
| 2022-08-31 |
248.00 |
258.00 |
242.00 |
242.00 |
11.9M |
| 2022-08-30 |
248.00 |
254.00 |
246.00 |
248.00 |
8.6M |
| 2022-08-29 |
250.00 |
262.00 |
240.00 |
250.00 |
9.4M |
| 2022-08-26 |
254.00 |
262.00 |
248.00 |
250.00 |
6.7M |
| 2022-08-25 |
260.00 |
270.00 |
250.00 |
256.00 |
9.8M |
| 2022-08-24 |
252.00 |
292.00 |
248.00 |
260.00 |
19.5M |
| 2022-08-23 |
262.00 |
262.00 |
250.00 |
252.00 |
9.3M |
| 2022-08-22 |
276.00 |
290.00 |
262.00 |
262.00 |
15.0M |
| 2022-08-19 |
270.00 |
280.00 |
270.00 |
276.00 |
8.0M |
| 2022-08-18 |
270.00 |
274.00 |
268.00 |
270.00 |
5.8M |
| 2022-08-16 |
264.00 |
274.00 |
262.00 |
270.00 |
9.3M |
| 2022-08-15 |
270.00 |
272.00 |
262.00 |
266.00 |
7.3M |
| 2022-08-12 |
270.00 |
276.00 |
268.00 |
270.00 |
9.8M |
| 2022-08-11 |
270.00 |
274.00 |
262.00 |
270.00 |
12.5M |
| 2022-08-10 |
284.00 |
286.00 |
268.00 |
270.00 |
7.3M |
| 2022-08-09 |
294.00 |
314.00 |
284.00 |
284.00 |
12.7M |
| 2022-08-08 |
280.00 |
296.00 |
280.00 |
294.00 |
9.8M |
| 2022-08-05 |
296.00 |
296.00 |
278.00 |
280.00 |
8.9M |
| 2022-08-04 |
276.00 |
310.00 |
276.00 |
294.00 |
13.6M |
| 2022-08-03 |
290.00 |
294.00 |
272.00 |
276.00 |
4.5M |
| 2022-08-02 |
286.00 |
306.00 |
280.00 |
286.00 |
12.3M |
| 2022-08-01 |
298.00 |
304.00 |
286.00 |
286.00 |
7.7M |
| 2022-07-29 |
310.00 |
312.00 |
298.00 |
300.00 |
3.0M |
| 2022-07-28 |
294.00 |
314.00 |
292.00 |
310.00 |
14.5M |
| 2022-07-27 |
304.00 |
316.00 |
292.00 |
292.00 |
13.6M |
| 2022-07-26 |
328.00 |
334.00 |
306.00 |
306.00 |
7.3M |
| 2022-07-25 |
342.00 |
342.00 |
320.00 |
328.00 |
11.2M |
| 2022-07-22 |
356.00 |
358.00 |
338.00 |
342.00 |
9.5M |
| 2022-07-21 |
340.00 |
388.00 |
340.00 |
354.00 |
48.3M |
| 2022-07-20 |
336.00 |
340.00 |
318.00 |
340.00 |
3.3M |
| 2022-07-19 |
338.00 |
360.00 |
336.00 |
336.00 |
3.7M |
| 2022-07-18 |
352.00 |
354.00 |
330.00 |
336.00 |
5.1M |
| 2022-07-15 |
376.00 |
384.00 |
344.00 |
354.00 |
20.8M |
| 2022-07-14 |
322.00 |
380.00 |
316.00 |
368.00 |
43.2M |
| 2022-07-13 |
362.00 |
364.00 |
338.00 |
338.00 |
6.6M |
| 2022-07-12 |
374.00 |
388.00 |
352.00 |
362.00 |
74.3M |
| 2022-07-11 |
374.00 |
428.00 |
374.00 |
374.00 |
23.9M |
| 2022-07-08 |
402.00 |
402.00 |
402.00 |
402.00 |
1.4M |
| 2022-07-07 |
432.00 |
432.00 |
432.00 |
432.00 |
0.9M |
| 2022-07-06 |
464.00 |
472.00 |
464.00 |
464.00 |
0.8M |
| 2022-07-05 |
498.00 |
500.00 |
498.00 |
498.00 |
1.8M |
| 2022-07-04 |
585.00 |
585.00 |
535.00 |
535.00 |
5.5M |
| 2022-07-01 |
600.00 |
610.00 |
565.00 |
575.00 |
62.4M |
| 2022-06-30 |
575.00 |
600.00 |
570.00 |
600.00 |
64.3M |
| 2022-06-29 |
555.00 |
575.00 |
540.00 |
570.00 |
57.1M |
| 2022-06-28 |
550.00 |
575.00 |
540.00 |
550.00 |
45.4M |
| 2022-06-27 |
560.00 |
570.00 |
550.00 |
555.00 |
13.9M |
| 2022-06-24 |
570.00 |
580.00 |
555.00 |
560.00 |
16.9M |
| 2022-06-23 |
555.00 |
570.00 |
550.00 |
570.00 |
38.5M |
| 2022-06-22 |
570.00 |
600.00 |
550.00 |
550.00 |
43.6M |
| 2022-06-21 |
545.00 |
580.00 |
545.00 |
570.00 |
50.0M |
| 2022-06-20 |
605.00 |
630.00 |
585.00 |
585.00 |
65.8M |
| 2022-06-17 |
630.00 |
660.00 |
600.00 |
625.00 |
32.2M |
| 2022-06-16 |
570.00 |
625.00 |
570.00 |
625.00 |
31.7M |
| 2022-06-15 |
535.00 |
575.00 |
525.00 |
570.00 |
24.8M |
| 2022-06-14 |
500.00 |
530.00 |
482.00 |
530.00 |
18.3M |
| 2022-06-13 |
454.00 |
498.00 |
452.00 |
496.00 |
24.1M |
| 2022-06-10 |
480.00 |
480.00 |
434.00 |
454.00 |
24.0M |
| 2022-06-09 |
450.00 |
474.00 |
450.00 |
466.00 |
65.0M |
| 2022-06-08 |
402.00 |
440.00 |
400.00 |
440.00 |
81.3M |
| 2022-06-07 |
374.00 |
400.00 |
374.00 |
400.00 |
108.5M |
| 2022-06-06 |
362.00 |
390.00 |
362.00 |
372.00 |
81.9M |
| 2022-06-03 |
378.00 |
406.00 |
352.00 |
362.00 |
121.5M |
| 2022-05-18 |
312.00 |
378.00 |
310.00 |
378.00 |
110.2M |
| 2022-05-17 |
268.00 |
316.00 |
268.00 |
306.00 |
133.0M |
| 2022-05-13 |
244.00 |
298.00 |
232.00 |
268.00 |
228.3M |
| 2022-05-11 |
188.00 |
248.00 |
188.00 |
248.00 |
281.0M |
| 2022-05-10 |
179.00 |
195.00 |
177.00 |
186.00 |
133.9M |
| 2022-05-09 |
190.00 |
194.00 |
165.00 |
177.00 |
244.7M |
| 2022-04-28 |
172.00 |
197.00 |
172.00 |
177.00 |
221.9M |
| 2022-04-27 |
167.00 |
204.00 |
156.00 |
171.00 |
354.9M |
| 2022-04-26 |
127.00 |
169.00 |
127.00 |
167.00 |
386.4M |
| 2022-04-25 |
104.00 |
132.00 |
103.00 |
127.00 |
525.8M |
| 2022-04-22 |
93.00 |
121.00 |
93.00 |
103.00 |
984.6M |
| 2022-04-21 |
82.00 |
96.00 |
80.00 |
92.00 |
241.8M |
| 2022-04-20 |
85.00 |
85.00 |
79.00 |
82.00 |
53.6M |
| 2022-04-19 |
76.00 |
91.00 |
74.00 |
84.00 |
212.4M |
| 2022-04-18 |
67.00 |
75.00 |
65.00 |
75.00 |
73.1M |
| 2022-04-14 |
65.00 |
67.00 |
61.00 |
66.00 |
33.6M |
| 2022-04-13 |
67.00 |
67.00 |
63.00 |
65.00 |
25.4M |
| 2022-04-12 |
68.00 |
68.00 |
65.00 |
67.00 |
16.1M |
| 2022-04-11 |
70.00 |
71.00 |
66.00 |
68.00 |
30.7M |
| 2022-04-08 |
70.00 |
72.00 |
69.00 |
70.00 |
24.9M |
| 2022-04-07 |
71.00 |
76.00 |
69.00 |
70.00 |
49.6M |
| 2022-04-06 |
73.00 |
74.00 |
70.00 |
71.00 |
37.6M |
| 2022-04-05 |
70.00 |
76.00 |
69.00 |
72.00 |
72.3M |
| 2022-04-04 |
67.00 |
72.00 |
66.00 |
70.00 |
47.6M |
| 2022-04-01 |
65.00 |
71.00 |
64.00 |
68.00 |
48.1M |
| 2022-03-31 |
74.00 |
74.00 |
68.00 |
68.00 |
71.0M |
| 2022-03-30 |
58.00 |
74.00 |
57.00 |
73.00 |
279.0M |
| 2022-03-29 |
58.00 |
61.00 |
57.00 |
57.00 |
56.0M |
| 2022-03-28 |
60.00 |
63.00 |
59.00 |
60.00 |
44.7M |
| 2022-03-25 |
58.00 |
62.00 |
58.00 |
60.00 |
7.9M |
| 2022-03-24 |
62.00 |
64.00 |
59.00 |
60.00 |
12.5M |
| 2022-03-23 |
67.00 |
69.00 |
62.00 |
62.00 |
22.7M |
| 2022-03-22 |
71.00 |
86.00 |
66.00 |
66.00 |
116.7M |
| 2022-03-21 |
69.00 |
73.00 |
68.00 |
69.00 |
3.8M |
| 2022-03-18 |
68.00 |
78.00 |
67.00 |
68.00 |
13.8M |
| 2022-03-17 |
69.00 |
70.00 |
67.00 |
68.00 |
0.7M |
| 2022-03-16 |
70.00 |
71.00 |
67.00 |
69.00 |
1.3M |
| 2022-03-15 |
70.00 |
73.00 |
70.00 |
70.00 |
15.7M |
| 2022-03-14 |
74.00 |
76.00 |
69.00 |
69.00 |
17.7M |
| 2022-03-11 |
76.00 |
78.00 |
70.00 |
74.00 |
6.6M |
| 2022-03-10 |
76.00 |
101.00 |
74.00 |
75.00 |
39.4M |
| 2022-03-09 |
74.00 |
76.00 |
73.00 |
76.00 |
0.3M |
| 2022-03-08 |
76.00 |
77.00 |
73.00 |
74.00 |
0.2M |
| 2022-03-07 |
77.00 |
77.00 |
74.00 |
75.00 |
0.4M |
| 2022-03-04 |
79.00 |
79.00 |
74.00 |
77.00 |
1.1M |
| 2022-03-02 |
80.00 |
81.00 |
77.00 |
78.00 |
0.4M |
| 2022-03-01 |
79.00 |
81.00 |
79.00 |
80.00 |
0.3M |
| 2022-02-25 |
80.00 |
80.00 |
76.00 |
79.00 |
0.4M |
| 2022-02-24 |
82.00 |
83.00 |
77.00 |
79.00 |
1.6M |
| 2022-02-23 |
81.00 |
82.00 |
77.00 |
82.00 |
1.4M |
| 2022-02-22 |
83.00 |
88.00 |
80.00 |
80.00 |
1.8M |
| 2022-02-21 |
88.00 |
89.00 |
83.00 |
83.00 |
2.5M |
| 2022-02-18 |
89.00 |
90.00 |
84.00 |
88.00 |
1.3M |
| 2022-02-17 |
91.00 |
91.00 |
87.00 |
88.00 |
1.6M |
| 2022-02-16 |
95.00 |
101.00 |
90.00 |
90.00 |
12.2M |
| 2022-02-15 |
95.00 |
96.00 |
94.00 |
94.00 |
0.6M |
| 2022-02-14 |
96.00 |
97.00 |
91.00 |
95.00 |
1.3M |
| 2022-02-11 |
96.00 |
97.00 |
95.00 |
96.00 |
2.0M |
| 2022-02-10 |
95.00 |
105.00 |
90.00 |
95.00 |
23.1M |
| 2022-02-09 |
99.00 |
105.00 |
94.00 |
94.00 |
22.1M |
| 2022-02-08 |
103.00 |
105.00 |
99.00 |
99.00 |
17.7M |
| 2022-02-07 |
110.00 |
113.00 |
102.00 |
103.00 |
16.2M |
| 2022-02-04 |
116.00 |
116.00 |
109.00 |
109.00 |
1.1M |
| 2022-02-03 |
115.00 |
119.00 |
113.00 |
115.00 |
1.4M |
| 2022-02-02 |
120.00 |
123.00 |
114.00 |
114.00 |
0.5M |
| 2022-01-31 |
122.00 |
122.00 |
119.00 |
121.00 |
0.2M |
| 2022-01-28 |
124.00 |
124.00 |
121.00 |
121.00 |
0.0M |
| 2022-01-27 |
122.00 |
122.00 |
119.00 |
122.00 |
0.1M |
| 2022-01-26 |
121.00 |
123.00 |
118.00 |
122.00 |
0.1M |
| 2022-01-25 |
120.00 |
126.00 |
119.00 |
121.00 |
0.2M |
| 2022-01-24 |
128.00 |
130.00 |
120.00 |
120.00 |
0.9M |
| 2022-01-21 |
137.00 |
143.00 |
128.00 |
128.00 |
0.7M |
| 2022-01-20 |
146.00 |
146.00 |
136.00 |
136.00 |
0.5M |
| 2022-01-19 |
149.00 |
149.00 |
146.00 |
146.00 |
0.1M |
| 2022-01-18 |
155.00 |
157.00 |
148.00 |
150.00 |
0.2M |
| 2022-01-17 |
136.00 |
158.00 |
134.00 |
155.00 |
2.6M |
| 2022-01-14 |
136.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2022-01-13 |
137.00 |
138.00 |
135.00 |
136.00 |
0.0M |
| 2022-01-12 |
138.00 |
138.00 |
132.00 |
137.00 |
0.1M |
| 2022-01-11 |
141.00 |
141.00 |
135.00 |
138.00 |
0.4M |
| 2022-01-10 |
141.00 |
142.00 |
139.00 |
141.00 |
0.3M |
| 2022-01-07 |
141.00 |
145.00 |
140.00 |
141.00 |
0.4M |
| 2022-01-06 |
144.00 |
146.00 |
141.00 |
141.00 |
0.4M |
| 2022-01-05 |
147.00 |
147.00 |
144.00 |
144.00 |
0.1M |
| 2022-01-04 |
148.00 |
149.00 |
146.00 |
147.00 |
0.1M |
| 2022-01-03 |
146.00 |
148.00 |
145.00 |
148.00 |
0.3M |