| 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 |
| 2022-12-29 |
930.42 |
937.19 |
930.42 |
937.19 |
0.0M |
| 2022-12-23 |
860.00 |
860.00 |
850.00 |
850.00 |
0.0M |
| 2022-12-21 |
930.00 |
930.00 |
925.00 |
925.00 |
0.0M |
| 2022-12-20 |
930.00 |
930.00 |
930.00 |
930.00 |
0.0M |
| 2022-12-16 |
974.99 |
974.99 |
930.00 |
949.00 |
0.0M |
| 2022-12-15 |
980.85 |
980.85 |
980.85 |
980.85 |
0.0M |
| 2022-12-13 |
974.00 |
974.00 |
970.42 |
973.55 |
0.0M |
| 2022-12-09 |
924.00 |
924.00 |
924.00 |
924.00 |
0.0M |
| 2022-12-08 |
897.00 |
897.00 |
897.00 |
897.00 |
0.0M |
| 2022-12-07 |
884.87 |
905.00 |
884.87 |
905.00 |
0.0M |
| 2022-12-06 |
900.00 |
900.00 |
889.05 |
889.05 |
0.0M |
| 2022-12-05 |
925.00 |
925.00 |
900.10 |
908.41 |
0.0M |
| 2022-12-02 |
930.00 |
945.01 |
930.00 |
944.00 |
0.0M |
| 2022-12-01 |
952.49 |
952.49 |
952.49 |
952.49 |
0.0M |
| 2022-11-30 |
894.59 |
894.59 |
881.81 |
881.81 |
0.0M |
| 2022-11-29 |
898.42 |
898.42 |
881.00 |
881.00 |
0.0M |
| 2022-11-28 |
912.40 |
915.50 |
900.10 |
900.10 |
0.0M |
| 2022-11-23 |
916.70 |
916.70 |
916.70 |
916.70 |
0.0M |
| 2022-11-18 |
965.00 |
965.00 |
949.00 |
949.00 |
0.0M |
| 2022-11-16 |
1,009.19 |
1,009.19 |
1,000.49 |
1,000.49 |
0.0M |
| 2022-11-15 |
1,060.00 |
1,060.00 |
1,048.00 |
1,053.00 |
0.0M |
| 2022-11-14 |
1,040.00 |
1,040.00 |
1,032.42 |
1,032.42 |
0.0M |
| 2022-11-11 |
1,060.00 |
1,074.00 |
1,060.00 |
1,074.00 |
0.0M |
| 2022-11-10 |
900.00 |
983.00 |
900.00 |
983.00 |
0.0M |
| 2022-11-09 |
855.00 |
855.00 |
855.00 |
855.00 |
0.0M |
| 2022-11-08 |
870.01 |
870.01 |
870.00 |
870.00 |
0.0M |
| 2022-11-07 |
839.00 |
885.00 |
838.00 |
885.00 |
0.0M |
| 2022-11-04 |
860.10 |
861.00 |
804.00 |
838.38 |
0.0M |
| 2022-11-03 |
1,325.00 |
1,325.00 |
1,309.50 |
1,309.50 |
0.0M |
| 2022-10-31 |
1,480.00 |
1,480.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2022-10-28 |
1,494.99 |
1,494.99 |
1,480.00 |
1,480.00 |
0.0M |
| 2022-10-25 |
1,475.61 |
1,496.00 |
1,475.61 |
1,495.00 |
0.0M |
| 2022-10-24 |
1,453.00 |
1,453.00 |
1,453.00 |
1,453.00 |
0.0M |
| 2022-10-20 |
1,411.25 |
1,411.25 |
1,411.25 |
1,411.25 |
0.0M |
| 2022-10-19 |
1,395.00 |
1,395.00 |
1,382.00 |
1,382.00 |
0.0M |
| 2022-10-18 |
1,424.50 |
1,424.50 |
1,424.50 |
1,424.50 |
0.0M |
| 2022-10-17 |
1,350.00 |
1,350.01 |
1,350.00 |
1,350.01 |
0.0M |
| 2022-10-14 |
1,292.85 |
1,292.85 |
1,292.85 |
1,292.85 |
0.0M |
| 2022-10-13 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2022-10-12 |
1,325.00 |
1,348.25 |
1,325.00 |
1,346.00 |
0.0M |
| 2022-10-10 |
1,458.00 |
1,458.00 |
1,458.00 |
1,458.00 |
0.0M |
| 2022-10-07 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2022-10-06 |
1,539.00 |
1,575.00 |
1,539.00 |
1,575.00 |
0.0M |
| 2022-10-05 |
1,536.00 |
1,536.00 |
1,536.00 |
1,536.00 |
0.0M |
| 2022-10-04 |
1,500.00 |
1,536.00 |
1,500.00 |
1,536.00 |
0.0M |
| 2022-10-03 |
1,374.25 |
1,400.00 |
1,370.00 |
1,400.00 |
0.0M |
| 2022-09-30 |
1,420.00 |
1,420.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2022-09-29 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2022-09-28 |
1,480.29 |
1,480.29 |
1,480.29 |
1,480.29 |
0.0M |
| 2022-09-27 |
1,448.00 |
1,448.00 |
1,448.00 |
1,448.00 |
0.0M |
| 2022-09-26 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.0M |
| 2022-09-23 |
1,365.00 |
1,365.00 |
1,344.01 |
1,344.01 |
0.0M |
| 2022-09-22 |
1,390.00 |
1,403.99 |
1,390.00 |
1,400.00 |
0.0M |
| 2022-09-19 |
1,489.00 |
1,489.00 |
1,469.13 |
1,469.13 |
0.0M |
| 2022-09-15 |
1,576.00 |
1,605.00 |
1,560.00 |
1,560.00 |
0.0M |
| 2022-09-14 |
1,513.00 |
1,590.00 |
1,513.00 |
1,577.37 |
0.0M |
| 2022-09-13 |
1,444.00 |
1,451.80 |
1,435.00 |
1,441.00 |
0.0M |
| 2022-09-12 |
1,470.00 |
1,496.50 |
1,470.00 |
1,496.50 |
0.0M |
| 2022-09-09 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2022-09-08 |
1,300.00 |
1,351.61 |
1,300.00 |
1,351.61 |
0.0M |
| 2022-09-07 |
1,314.41 |
1,314.41 |
1,314.41 |
1,314.41 |
0.0M |
| 2022-09-06 |
1,336.00 |
1,336.00 |
1,336.00 |
1,336.00 |
0.0M |
| 2022-09-02 |
1,337.00 |
1,337.00 |
1,337.00 |
1,337.00 |
0.0M |
| 2022-09-01 |
1,332.81 |
1,345.11 |
1,308.25 |
1,345.11 |
0.0M |
| 2022-08-31 |
1,400.00 |
1,400.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2022-08-30 |
1,430.00 |
1,430.00 |
1,416.00 |
1,416.00 |
0.0M |
| 2022-08-29 |
1,450.00 |
1,450.00 |
1,425.00 |
1,434.72 |
0.0M |
| 2022-08-26 |
1,454.00 |
1,510.00 |
1,450.00 |
1,454.00 |
0.0M |
| 2022-08-25 |
1,480.00 |
1,510.00 |
1,480.00 |
1,510.00 |
0.0M |
| 2022-08-24 |
1,463.01 |
1,463.01 |
1,455.00 |
1,455.00 |
0.0M |
| 2022-08-23 |
1,483.00 |
1,483.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2022-08-22 |
1,521.03 |
1,521.03 |
1,468.00 |
1,471.25 |
0.0M |
| 2022-08-19 |
1,525.00 |
1,540.00 |
1,525.00 |
1,536.57 |
0.0M |
| 2022-08-18 |
1,580.00 |
1,620.00 |
1,580.00 |
1,615.01 |
0.0M |
| 2022-08-17 |
1,660.00 |
1,660.00 |
1,630.00 |
1,630.00 |
0.0M |
| 2022-08-16 |
1,703.00 |
1,710.98 |
1,703.00 |
1,710.00 |
0.0M |
| 2022-08-15 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2022-08-12 |
1,750.00 |
1,750.00 |
1,691.95 |
1,734.00 |
0.0M |
| 2022-08-11 |
1,760.00 |
1,808.00 |
1,696.00 |
1,696.00 |
0.0M |
| 2022-08-10 |
1,707.00 |
1,777.00 |
1,707.00 |
1,749.00 |
0.0M |
| 2022-08-09 |
1,715.00 |
1,715.00 |
1,636.00 |
1,646.30 |
0.0M |
| 2022-08-08 |
1,776.00 |
1,870.00 |
1,749.00 |
1,750.20 |
0.0M |
| 2022-08-05 |
1,850.00 |
1,850.00 |
1,700.00 |
1,715.00 |
0.0M |
| 2022-08-04 |
1,985.00 |
1,999.99 |
1,961.00 |
1,984.85 |
0.0M |
| 2022-08-03 |
1,902.79 |
1,997.00 |
1,902.79 |
1,980.00 |
0.0M |
| 2022-08-02 |
1,803.50 |
1,883.00 |
1,803.50 |
1,883.00 |
0.0M |
| 2022-08-01 |
1,772.00 |
1,816.00 |
1,720.10 |
1,782.00 |
0.0M |
| 2022-07-29 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2022-07-28 |
1,697.39 |
1,734.00 |
1,697.39 |
1,729.00 |
0.0M |
| 2022-07-27 |
1,678.00 |
1,729.90 |
1,660.00 |
1,722.00 |
0.0M |
| 2022-07-26 |
1,673.00 |
1,675.37 |
1,612.00 |
1,615.00 |
0.0M |
| 2022-07-22 |
1,786.29 |
1,788.00 |
1,786.29 |
1,788.00 |
0.0M |
| 2022-07-21 |
1,912.00 |
1,920.00 |
1,912.00 |
1,913.00 |
0.0M |
| 2022-07-20 |
1,845.15 |
1,948.56 |
1,810.10 |
1,928.00 |
0.0M |
| 2022-07-18 |
1,790.00 |
1,800.00 |
1,790.00 |
1,800.00 |
0.0M |
| 2022-07-15 |
1,675.00 |
1,735.00 |
1,675.00 |
1,735.00 |
0.0M |
| 2022-07-14 |
1,718.00 |
1,740.00 |
1,687.80 |
1,687.80 |
0.0M |
| 2022-07-12 |
1,756.00 |
1,756.50 |
1,756.00 |
1,756.50 |
0.0M |
| 2022-07-11 |
1,821.50 |
1,840.00 |
1,793.58 |
1,793.58 |
0.0M |
| 2022-07-08 |
1,906.00 |
1,906.00 |
1,906.00 |
1,906.00 |
0.0M |
| 2022-07-07 |
1,907.00 |
1,908.00 |
1,907.00 |
1,908.00 |
0.0M |
| 2022-07-06 |
1,865.59 |
1,865.59 |
1,835.00 |
1,835.00 |
0.0M |
| 2022-06-30 |
1,710.00 |
1,710.00 |
1,710.00 |
1,710.00 |
0.0M |
| 2022-06-29 |
1,830.00 |
1,830.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2022-06-24 |
1,990.00 |
1,991.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2022-06-23 |
1,913.00 |
1,927.00 |
1,913.00 |
1,927.00 |
0.0M |
| 2022-06-16 |
1,684.00 |
1,702.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2022-06-14 |
1,726.19 |
1,726.19 |
1,644.01 |
1,644.01 |
0.0M |
| 2022-06-13 |
1,793.00 |
1,793.00 |
1,735.00 |
1,735.00 |
0.0M |
| 2022-06-10 |
1,805.00 |
1,822.00 |
1,793.00 |
1,822.00 |
0.0M |
| 2022-06-09 |
2,088.00 |
2,090.00 |
1,945.00 |
1,945.00 |
0.0M |
| 2022-06-07 |
2,065.00 |
2,094.41 |
2,065.00 |
2,094.41 |
0.0M |
| 2022-06-03 |
2,014.00 |
2,014.00 |
2,014.00 |
2,014.00 |
0.0M |
| 2022-06-02 |
2,050.00 |
2,145.00 |
2,050.00 |
2,145.00 |
0.0M |
| 2022-05-31 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2022-05-27 |
2,034.98 |
2,040.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-05-26 |
2,003.00 |
2,003.00 |
2,003.00 |
2,003.00 |
0.0M |
| 2022-05-25 |
1,828.35 |
1,912.00 |
1,828.35 |
1,911.87 |
0.0M |
| 2022-05-24 |
1,820.00 |
1,820.00 |
1,795.00 |
1,795.00 |
0.0M |
| 2022-05-23 |
1,970.00 |
1,990.00 |
1,970.00 |
1,990.00 |
0.0M |
| 2022-05-20 |
1,927.81 |
2,049.00 |
1,927.81 |
2,049.00 |
0.0M |
| 2022-05-19 |
2,043.59 |
2,057.00 |
2,043.59 |
2,050.30 |
0.0M |
| 2022-05-17 |
1,920.01 |
2,012.00 |
1,920.01 |
2,004.12 |
0.0M |
| 2022-05-16 |
2,015.60 |
2,015.60 |
2,015.60 |
2,015.60 |
0.0M |
| 2022-05-13 |
2,161.00 |
2,253.99 |
2,161.00 |
2,192.00 |
0.0M |
| 2022-05-12 |
2,000.00 |
2,000.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2022-05-11 |
1,978.99 |
1,978.99 |
1,888.00 |
1,888.00 |
0.0M |
| 2022-05-10 |
1,984.39 |
2,030.00 |
1,978.99 |
1,978.99 |
0.0M |
| 2022-05-09 |
2,058.69 |
2,058.69 |
2,040.00 |
2,040.00 |
0.0M |
| 2022-05-06 |
2,150.00 |
2,220.00 |
2,134.73 |
2,170.00 |
0.0M |
| 2022-05-05 |
2,430.00 |
2,430.00 |
2,292.05 |
2,355.04 |
0.0M |
| 2022-05-04 |
2,280.00 |
2,280.00 |
2,194.00 |
2,205.00 |
0.0M |
| 2022-05-03 |
2,365.00 |
2,365.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2022-05-02 |
2,330.00 |
2,374.59 |
2,330.00 |
2,374.59 |
0.0M |
| 2022-04-29 |
2,490.60 |
2,490.60 |
2,330.00 |
2,330.00 |
0.0M |
| 2022-04-28 |
2,320.00 |
2,320.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2022-04-27 |
2,441.70 |
2,441.70 |
2,441.70 |
2,441.70 |
0.0M |
| 2022-04-26 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
0.0M |
| 2022-04-25 |
2,560.00 |
2,560.00 |
2,560.00 |
2,560.00 |
0.0M |
| 2022-04-22 |
2,540.00 |
2,540.00 |
2,500.00 |
2,525.00 |
0.0M |
| 2022-04-21 |
2,700.00 |
2,700.00 |
2,565.00 |
2,591.59 |
0.0M |
| 2022-04-20 |
2,700.00 |
2,730.00 |
2,630.00 |
2,633.33 |
0.0M |
| 2022-04-19 |
2,910.00 |
2,926.35 |
2,910.00 |
2,926.35 |
0.0M |
| 2022-04-18 |
2,744.00 |
2,744.00 |
2,575.00 |
2,607.00 |
0.0M |
| 2022-04-13 |
2,875.00 |
2,875.00 |
2,875.00 |
2,875.00 |
0.0M |
| 2022-04-12 |
2,930.00 |
2,969.59 |
2,870.00 |
2,870.00 |
0.0M |
| 2022-04-11 |
2,830.00 |
2,960.99 |
2,830.00 |
2,960.99 |
0.0M |
| 2022-04-08 |
2,970.00 |
2,970.00 |
2,970.00 |
2,970.00 |
0.0M |
| 2022-04-07 |
3,000.00 |
3,050.45 |
3,000.00 |
3,050.45 |
0.0M |
| 2022-04-06 |
3,078.00 |
3,115.00 |
3,025.00 |
3,101.00 |
0.0M |
| 2022-04-05 |
3,370.00 |
3,370.00 |
3,336.00 |
3,336.00 |
0.0M |
| 2022-04-04 |
3,410.00 |
3,455.99 |
3,410.00 |
3,455.99 |
0.0M |
| 2022-04-01 |
3,425.00 |
3,425.00 |
3,336.00 |
3,350.00 |
0.0M |
| 2022-03-31 |
3,366.28 |
3,366.28 |
3,344.25 |
3,344.25 |
0.0M |
| 2022-03-30 |
3,507.00 |
3,507.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2022-03-29 |
3,335.00 |
3,500.00 |
3,335.00 |
3,500.00 |
0.0M |
| 2022-03-28 |
3,170.00 |
3,243.50 |
3,170.00 |
3,243.50 |
0.0M |
| 2022-03-25 |
3,077.00 |
3,100.00 |
3,055.00 |
3,100.00 |
0.0M |
| 2022-03-24 |
3,190.00 |
3,279.99 |
3,188.91 |
3,279.99 |
0.0M |
| 2022-03-23 |
3,362.00 |
3,362.00 |
3,235.00 |
3,260.00 |
0.0M |
| 2022-03-22 |
3,355.00 |
3,362.00 |
3,355.00 |
3,362.00 |
0.0M |
| 2022-03-18 |
3,230.00 |
3,235.00 |
3,189.50 |
3,215.00 |
0.0M |
| 2022-03-17 |
2,902.49 |
3,056.00 |
2,902.49 |
3,050.00 |
0.0M |
| 2022-03-16 |
2,849.00 |
2,966.99 |
2,849.00 |
2,902.49 |
0.0M |
| 2022-03-15 |
2,633.39 |
2,680.00 |
2,612.49 |
2,680.00 |
0.0M |
| 2022-03-14 |
2,810.00 |
2,810.00 |
2,604.00 |
2,604.00 |
0.0M |
| 2022-03-11 |
2,836.00 |
2,836.00 |
2,768.00 |
2,770.00 |
0.0M |
| 2022-03-10 |
2,869.00 |
2,935.00 |
2,869.00 |
2,935.00 |
0.0M |
| 2022-03-09 |
3,050.00 |
3,058.00 |
2,999.00 |
3,031.86 |
0.0M |
| 2022-03-07 |
3,105.00 |
3,137.39 |
3,013.00 |
3,013.00 |
0.0M |
| 2022-03-04 |
3,166.00 |
3,170.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2022-03-03 |
3,280.00 |
3,300.00 |
3,205.00 |
3,205.40 |
0.0M |
| 2022-03-02 |
3,410.00 |
3,428.70 |
3,400.00 |
3,428.60 |
0.0M |
| 2022-03-01 |
3,570.00 |
3,580.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2022-02-28 |
3,552.00 |
3,570.00 |
3,545.00 |
3,570.00 |
0.0M |
| 2022-02-25 |
3,257.00 |
3,379.00 |
3,257.00 |
3,379.00 |
0.0M |
| 2022-02-24 |
3,040.00 |
3,390.00 |
3,040.00 |
3,390.00 |
0.0M |
| 2022-02-23 |
3,231.00 |
3,231.00 |
3,144.01 |
3,218.00 |
0.0M |
| 2022-02-22 |
3,230.00 |
3,353.00 |
3,230.00 |
3,343.00 |
0.0M |
| 2022-02-18 |
3,450.00 |
3,450.00 |
3,218.00 |
3,225.25 |
0.0M |
| 2022-02-17 |
3,620.00 |
3,650.00 |
3,444.00 |
3,457.00 |
0.0M |
| 2022-02-16 |
3,800.00 |
3,800.00 |
3,799.99 |
3,800.00 |
0.0M |
| 2022-02-15 |
4,055.00 |
4,080.00 |
4,055.00 |
4,080.00 |
0.0M |
| 2022-02-14 |
4,095.30 |
4,149.99 |
4,095.30 |
4,149.99 |
0.0M |
| 2022-02-11 |
4,263.00 |
4,263.00 |
3,900.00 |
3,930.00 |
0.0M |
| 2022-02-10 |
4,550.00 |
4,720.00 |
4,254.00 |
4,254.57 |
0.0M |
| 2022-02-09 |
4,045.00 |
4,218.29 |
4,045.00 |
4,098.53 |
0.0M |
| 2022-02-08 |
4,000.00 |
4,075.00 |
4,000.00 |
4,020.00 |
0.0M |
| 2022-02-04 |
3,720.00 |
3,900.00 |
3,707.00 |
3,900.00 |
0.0M |
| 2022-02-03 |
3,752.20 |
3,752.20 |
3,745.00 |
3,750.00 |
0.0M |
| 2022-02-02 |
4,355.00 |
4,355.00 |
4,050.00 |
4,081.70 |
0.0M |
| 2022-02-01 |
4,220.00 |
4,308.00 |
4,220.00 |
4,282.00 |
0.0M |
| 2022-01-31 |
4,115.00 |
4,250.00 |
4,115.00 |
4,250.00 |
0.0M |
| 2022-01-28 |
3,750.00 |
3,920.63 |
3,750.00 |
3,863.39 |
0.0M |
| 2022-01-27 |
3,650.00 |
3,650.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2022-01-26 |
3,905.00 |
3,935.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2022-01-25 |
3,930.00 |
3,936.00 |
3,800.00 |
3,936.00 |
0.0M |
| 2022-01-24 |
3,754.70 |
3,754.70 |
3,631.00 |
3,750.00 |
0.0M |
| 2022-01-21 |
4,000.00 |
4,029.27 |
3,962.00 |
3,962.00 |
0.0M |
| 2022-01-20 |
4,297.00 |
4,297.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-01-19 |
4,200.00 |
4,222.00 |
4,179.00 |
4,222.00 |
0.0M |
| 2022-01-18 |
4,254.00 |
4,274.00 |
4,226.00 |
4,226.00 |
0.0M |
| 2022-01-14 |
4,342.00 |
4,342.00 |
4,342.00 |
4,342.00 |
0.0M |
| 2022-01-13 |
4,548.65 |
4,550.99 |
4,444.00 |
4,444.00 |
0.0M |
| 2022-01-12 |
4,545.81 |
4,660.00 |
4,545.81 |
4,636.00 |
0.0M |
| 2022-01-11 |
4,741.00 |
4,850.00 |
4,741.00 |
4,850.00 |
0.0M |
| 2022-01-10 |
4,501.02 |
4,624.00 |
4,455.00 |
4,624.00 |
0.0M |
| 2022-01-07 |
4,750.00 |
4,750.00 |
4,750.00 |
4,750.00 |
0.0M |
| 2022-01-05 |
5,108.79 |
5,108.79 |
4,900.00 |
4,900.00 |
0.0M |
| 2022-01-04 |
5,125.00 |
5,125.00 |
5,027.00 |
5,096.00 |
0.0M |
| 2022-01-03 |
5,445.00 |
5,445.00 |
5,402.00 |
5,402.00 |
0.0M |