| 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 |
| 2021-12-31 |
2,285.01 |
2,294.00 |
2,285.01 |
2,293.00 |
0.0M |
| 2021-12-30 |
2,349.48 |
2,349.48 |
2,300.00 |
2,300.00 |
0.0M |
| 2021-12-29 |
2,307.00 |
2,349.48 |
2,307.00 |
2,349.48 |
0.0M |
| 2021-12-28 |
2,309.99 |
2,309.99 |
2,309.99 |
2,309.99 |
0.0M |
| 2021-12-27 |
2,288.09 |
2,320.00 |
2,288.09 |
2,319.98 |
0.0M |
| 2021-12-24 |
2,293.31 |
2,293.31 |
2,293.31 |
2,293.31 |
0.0M |
| 2021-12-23 |
2,282.01 |
2,282.01 |
2,282.01 |
2,282.01 |
0.0M |
| 2021-12-22 |
2,270.01 |
2,277.00 |
2,270.01 |
2,277.00 |
0.0M |
| 2021-12-21 |
2,236.12 |
2,271.01 |
2,236.12 |
2,270.29 |
0.0M |
| 2021-12-20 |
2,289.00 |
2,289.00 |
2,221.01 |
2,225.00 |
0.0M |
| 2021-12-17 |
2,281.00 |
2,324.98 |
2,281.00 |
2,289.00 |
0.0M |
| 2021-12-16 |
2,350.00 |
2,350.00 |
2,335.00 |
2,345.01 |
0.0M |
| 2021-12-15 |
2,330.00 |
2,345.00 |
2,326.00 |
2,327.55 |
0.0M |
| 2021-12-14 |
2,306.00 |
2,330.36 |
2,306.00 |
2,330.36 |
0.0M |
| 2021-12-13 |
2,336.79 |
2,336.79 |
2,306.00 |
2,306.00 |
0.0M |
| 2021-12-10 |
2,296.76 |
2,310.15 |
2,290.01 |
2,290.01 |
0.0M |
| 2021-12-09 |
2,290.00 |
2,300.00 |
2,290.00 |
2,294.00 |
0.0M |
| 2021-12-08 |
2,280.01 |
2,280.04 |
2,280.01 |
2,280.04 |
0.0M |
| 2021-12-07 |
2,318.00 |
2,318.00 |
2,300.01 |
2,300.01 |
0.0M |
| 2021-12-06 |
2,345.00 |
2,345.00 |
2,318.00 |
2,318.00 |
0.0M |
| 2021-12-03 |
2,297.06 |
2,300.00 |
2,297.06 |
2,300.00 |
0.0M |
| 2021-12-02 |
2,250.00 |
2,262.01 |
2,250.00 |
2,262.01 |
0.0M |
| 2021-12-01 |
2,299.30 |
2,299.30 |
2,299.30 |
2,299.30 |
0.0M |
| 2021-11-30 |
2,380.00 |
2,380.00 |
2,289.84 |
2,312.39 |
0.0M |
| 2021-11-29 |
2,419.99 |
2,419.99 |
2,387.53 |
2,387.53 |
0.0M |
| 2021-11-26 |
2,363.66 |
2,363.66 |
2,356.00 |
2,357.00 |
0.0M |
| 2021-11-25 |
2,399.99 |
2,399.99 |
2,399.99 |
2,399.99 |
0.0M |
| 2021-11-23 |
2,310.52 |
2,310.52 |
2,300.00 |
2,300.00 |
0.0M |
| 2021-11-22 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2021-11-19 |
2,300.00 |
2,305.79 |
2,266.00 |
2,305.79 |
0.0M |
| 2021-11-17 |
2,385.00 |
2,385.00 |
2,278.00 |
2,300.00 |
0.0M |
| 2021-11-16 |
2,303.88 |
2,303.88 |
2,303.88 |
2,303.88 |
0.0M |
| 2021-11-12 |
2,280.01 |
2,280.01 |
2,280.01 |
2,280.01 |
0.0M |
| 2021-11-11 |
2,340.00 |
2,340.00 |
2,264.00 |
2,280.00 |
0.0M |
| 2021-11-09 |
2,260.99 |
2,260.99 |
2,260.99 |
2,260.99 |
0.0M |
| 2021-11-08 |
2,260.98 |
2,260.98 |
2,229.00 |
2,229.00 |
0.0M |
| 2021-11-05 |
2,291.99 |
2,291.99 |
2,245.00 |
2,245.00 |
0.0M |
| 2021-11-04 |
2,399.99 |
2,399.99 |
2,280.59 |
2,280.59 |
0.0M |
| 2021-11-03 |
2,280.00 |
2,281.50 |
2,280.00 |
2,281.50 |
0.0M |
| 2021-11-01 |
2,226.24 |
2,266.00 |
2,226.24 |
2,266.00 |
0.0M |
| 2021-10-28 |
2,210.14 |
2,210.14 |
2,210.14 |
2,210.14 |
0.0M |
| 2021-10-26 |
2,210.14 |
2,210.14 |
2,210.14 |
2,210.14 |
0.0M |
| 2021-10-25 |
2,193.36 |
2,210.14 |
2,193.36 |
2,210.14 |
0.0M |
| 2021-10-21 |
2,192.00 |
2,192.00 |
2,186.00 |
2,186.00 |
0.0M |
| 2021-10-20 |
2,192.00 |
2,192.00 |
2,192.00 |
2,192.00 |
0.0M |
| 2021-10-19 |
2,170.00 |
2,170.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2021-10-15 |
2,200.00 |
2,200.00 |
2,189.00 |
2,189.00 |
0.0M |
| 2021-10-14 |
2,188.18 |
2,188.18 |
2,188.18 |
2,188.18 |
0.0M |
| 2021-10-12 |
2,181.74 |
2,181.74 |
2,181.74 |
2,181.74 |
0.0M |
| 2021-10-11 |
2,239.97 |
2,239.97 |
2,196.00 |
2,196.00 |
0.0M |
| 2021-10-08 |
2,194.00 |
2,205.00 |
2,194.00 |
2,205.00 |
0.0M |
| 2021-10-06 |
2,179.98 |
2,179.98 |
2,179.98 |
2,179.98 |
0.0M |
| 2021-10-04 |
2,144.90 |
2,144.90 |
2,140.00 |
2,140.00 |
0.0M |
| 2021-10-01 |
2,150.74 |
2,151.82 |
2,105.00 |
2,105.00 |
0.0M |
| 2021-09-30 |
2,164.99 |
2,164.99 |
2,149.60 |
2,160.00 |
0.0M |
| 2021-09-29 |
2,150.00 |
2,163.23 |
2,149.93 |
2,149.93 |
0.0M |
| 2021-09-27 |
2,126.48 |
2,129.60 |
2,126.48 |
2,126.48 |
0.0M |
| 2021-09-24 |
2,111.00 |
2,111.00 |
2,111.00 |
2,111.00 |
0.0M |
| 2021-09-22 |
2,060.99 |
2,060.99 |
2,060.99 |
2,060.99 |
0.0M |
| 2021-09-20 |
2,128.00 |
2,128.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2021-09-17 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2021-09-15 |
2,159.99 |
2,159.99 |
2,152.54 |
2,152.54 |
0.0M |
| 2021-09-13 |
2,155.00 |
2,155.00 |
2,155.00 |
2,155.00 |
0.0M |
| 2021-09-10 |
2,130.00 |
2,130.00 |
2,105.00 |
2,105.00 |
0.0M |
| 2021-09-09 |
2,153.50 |
2,153.50 |
2,124.00 |
2,124.00 |
0.0M |
| 2021-09-07 |
2,153.50 |
2,153.50 |
2,153.50 |
2,153.50 |
0.0M |
| 2021-09-06 |
2,221.00 |
2,221.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2021-09-01 |
2,157.99 |
2,157.99 |
2,135.01 |
2,135.01 |
0.0M |
| 2021-08-31 |
2,160.00 |
2,160.00 |
2,158.00 |
2,158.00 |
0.0M |
| 2021-08-30 |
2,220.00 |
2,220.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2021-08-27 |
2,175.00 |
2,175.00 |
2,175.00 |
2,175.00 |
0.0M |
| 2021-08-25 |
2,220.00 |
2,220.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2021-08-20 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0M |
| 2021-08-19 |
2,138.50 |
2,138.50 |
2,138.50 |
2,138.50 |
0.0M |
| 2021-08-17 |
2,150.00 |
2,225.00 |
2,150.00 |
2,225.00 |
0.0M |
| 2021-08-16 |
2,162.33 |
2,162.33 |
2,150.00 |
2,150.00 |
0.0M |
| 2021-08-13 |
2,162.33 |
2,162.33 |
2,162.33 |
2,162.33 |
0.0M |
| 2021-08-12 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2021-08-11 |
2,170.10 |
2,170.10 |
2,170.10 |
2,170.10 |
0.0M |
| 2021-08-09 |
2,150.83 |
2,150.83 |
2,140.08 |
2,140.08 |
0.0M |
| 2021-08-04 |
2,150.83 |
2,150.83 |
2,150.83 |
2,150.83 |
0.0M |
| 2021-08-03 |
2,110.00 |
2,114.98 |
2,110.00 |
2,114.98 |
0.0M |
| 2021-08-02 |
2,137.99 |
2,137.99 |
2,110.00 |
2,110.00 |
0.0M |
| 2021-07-30 |
2,110.68 |
2,110.68 |
2,110.68 |
2,110.68 |
0.0M |
| 2021-07-27 |
2,127.00 |
2,127.00 |
2,127.00 |
2,127.00 |
0.0M |
| 2021-07-26 |
2,105.01 |
2,105.01 |
2,105.01 |
2,105.01 |
0.0M |
| 2021-07-23 |
2,105.01 |
2,105.01 |
2,105.01 |
2,105.01 |
0.0M |
| 2021-07-21 |
2,099.99 |
2,139.99 |
2,099.99 |
2,120.00 |
0.0M |
| 2021-07-20 |
2,094.00 |
2,094.00 |
2,094.00 |
2,094.00 |
0.0M |
| 2021-07-19 |
2,090.00 |
2,090.00 |
2,040.10 |
2,040.10 |
0.0M |
| 2021-07-16 |
2,095.00 |
2,095.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2021-07-15 |
2,097.26 |
2,099.99 |
2,095.00 |
2,095.00 |
0.0M |
| 2021-07-14 |
2,108.16 |
2,108.16 |
2,075.00 |
2,075.00 |
0.0M |
| 2021-07-13 |
2,149.98 |
2,149.98 |
2,149.98 |
2,149.98 |
0.0M |
| 2021-07-09 |
2,119.89 |
2,119.89 |
2,085.00 |
2,085.00 |
0.0M |
| 2021-07-08 |
2,092.50 |
2,092.50 |
2,070.96 |
2,070.96 |
0.0M |
| 2021-07-06 |
2,150.00 |
2,150.00 |
2,089.00 |
2,092.50 |
0.0M |
| 2021-07-05 |
2,164.98 |
2,165.75 |
2,147.96 |
2,147.96 |
0.0M |
| 2021-07-02 |
2,099.45 |
2,099.45 |
2,099.45 |
2,099.45 |
0.0M |
| 2021-07-01 |
2,106.00 |
2,167.86 |
2,101.00 |
2,110.00 |
0.0M |
| 2021-06-29 |
2,070.00 |
2,070.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2021-06-28 |
2,127.31 |
2,127.31 |
2,068.00 |
2,068.00 |
0.0M |
| 2021-06-25 |
2,075.20 |
2,075.20 |
2,075.20 |
2,075.20 |
0.0M |
| 2021-06-24 |
2,059.40 |
2,141.00 |
2,059.40 |
2,070.01 |
0.0M |
| 2021-06-23 |
2,121.00 |
2,121.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2021-06-22 |
2,140.99 |
2,149.99 |
2,140.99 |
2,149.99 |
0.0M |
| 2021-06-21 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2021-06-18 |
2,122.00 |
2,154.59 |
2,115.00 |
2,121.00 |
0.0M |
| 2021-06-17 |
2,150.00 |
2,185.00 |
2,150.00 |
2,185.00 |
0.0M |
| 2021-06-16 |
2,150.00 |
2,150.00 |
2,150.00 |
2,150.00 |
0.0M |
| 2021-06-14 |
2,163.00 |
2,163.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2021-06-11 |
2,198.91 |
2,198.91 |
2,198.91 |
2,198.91 |
0.0M |
| 2021-06-10 |
2,198.94 |
2,198.94 |
2,120.50 |
2,120.50 |
0.0M |
| 2021-06-08 |
2,200.00 |
2,200.00 |
2,121.00 |
2,121.00 |
0.0M |
| 2021-06-07 |
2,133.41 |
2,239.64 |
2,100.00 |
2,141.00 |
0.0M |
| 2021-06-04 |
2,167.08 |
2,167.08 |
2,135.36 |
2,162.48 |
0.0M |
| 2021-06-03 |
2,160.00 |
2,244.99 |
2,156.78 |
2,165.01 |
0.0M |
| 2021-06-02 |
2,135.36 |
2,135.36 |
2,135.36 |
2,135.36 |
0.0M |
| 2021-06-01 |
2,160.00 |
2,160.00 |
2,134.35 |
2,134.35 |
0.0M |
| 2021-05-27 |
2,127.59 |
2,134.35 |
2,127.59 |
2,134.35 |
0.0M |
| 2021-05-26 |
2,199.99 |
2,199.99 |
2,100.00 |
2,117.00 |
0.0M |
| 2021-05-20 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2021-05-19 |
2,150.00 |
2,150.00 |
2,086.00 |
2,087.00 |
0.0M |
| 2021-05-17 |
2,162.95 |
2,162.95 |
2,159.99 |
2,159.99 |
0.0M |
| 2021-05-14 |
2,152.19 |
2,162.95 |
2,152.19 |
2,162.95 |
0.0M |
| 2021-05-13 |
2,121.00 |
2,200.00 |
2,121.00 |
2,152.19 |
0.0M |
| 2021-05-12 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2021-05-11 |
2,220.00 |
2,220.00 |
2,100.00 |
2,117.00 |
0.0M |
| 2021-05-10 |
2,157.00 |
2,157.00 |
2,157.00 |
2,157.00 |
0.0M |
| 2021-05-07 |
2,140.00 |
2,140.00 |
2,115.01 |
2,130.00 |
0.0M |
| 2021-05-06 |
2,140.00 |
2,140.00 |
2,140.00 |
2,140.00 |
0.0M |
| 2021-05-05 |
2,125.69 |
2,140.01 |
2,125.69 |
2,140.01 |
0.0M |
| 2021-05-04 |
2,110.00 |
2,115.01 |
2,110.00 |
2,115.01 |
0.0M |
| 2021-04-26 |
2,124.30 |
2,124.30 |
2,048.00 |
2,048.00 |
0.0M |
| 2021-04-23 |
2,064.10 |
2,064.10 |
2,064.00 |
2,064.00 |
0.0M |
| 2021-04-22 |
2,074.32 |
2,074.32 |
2,064.00 |
2,064.00 |
0.0M |
| 2021-04-21 |
2,085.00 |
2,085.00 |
2,064.00 |
2,064.00 |
0.0M |
| 2021-04-20 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2021-04-16 |
2,138.00 |
2,138.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2021-04-15 |
2,138.00 |
2,138.00 |
2,138.00 |
2,138.00 |
0.0M |
| 2021-04-14 |
2,138.00 |
2,138.00 |
2,138.00 |
2,138.00 |
0.0M |
| 2021-04-13 |
2,050.00 |
2,080.00 |
2,050.00 |
2,080.00 |
0.0M |
| 2021-04-12 |
2,059.00 |
2,098.20 |
2,059.00 |
2,098.20 |
0.0M |
| 2021-04-08 |
2,096.00 |
2,096.00 |
2,096.00 |
2,096.00 |
0.0M |
| 2021-04-07 |
2,096.00 |
2,096.00 |
2,096.00 |
2,096.00 |
0.0M |
| 2021-04-06 |
2,095.01 |
2,095.01 |
2,095.01 |
2,095.01 |
0.0M |
| 2021-04-05 |
2,110.00 |
2,110.00 |
2,095.00 |
2,095.01 |
0.0M |
| 2021-03-31 |
2,100.00 |
2,110.00 |
2,100.00 |
2,110.00 |
0.0M |
| 2021-03-30 |
2,056.00 |
2,090.10 |
2,056.00 |
2,090.10 |
0.0M |
| 2021-03-25 |
2,053.67 |
2,056.00 |
2,053.67 |
2,056.00 |
0.0M |
| 2021-03-23 |
2,047.54 |
2,047.54 |
2,047.54 |
2,047.54 |
0.0M |
| 2021-03-22 |
2,050.00 |
2,100.00 |
2,020.00 |
2,047.54 |
0.0M |
| 2021-03-19 |
2,080.00 |
2,080.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2021-03-18 |
2,090.00 |
2,090.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2021-03-17 |
2,086.26 |
2,086.26 |
2,080.00 |
2,080.00 |
0.0M |
| 2021-03-12 |
2,100.00 |
2,100.00 |
2,086.26 |
2,086.26 |
0.0M |
| 2021-03-11 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2021-03-10 |
2,110.53 |
2,125.00 |
2,093.00 |
2,100.00 |
0.0M |
| 2021-03-09 |
2,130.00 |
2,130.00 |
2,097.00 |
2,097.00 |
0.0M |
| 2021-03-08 |
2,090.00 |
2,130.00 |
2,090.00 |
2,130.00 |
0.0M |
| 2021-03-05 |
2,090.00 |
2,090.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2021-03-04 |
2,020.00 |
2,020.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2021-03-02 |
2,039.99 |
2,039.99 |
2,000.00 |
2,000.00 |
0.0M |
| 2021-03-01 |
2,010.00 |
2,014.00 |
2,009.99 |
2,014.00 |
0.0M |
| 2021-02-26 |
2,100.00 |
2,101.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2021-02-25 |
2,050.00 |
2,050.00 |
2,021.95 |
2,021.95 |
0.0M |
| 2021-02-24 |
2,049.00 |
2,049.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2021-02-23 |
2,009.38 |
2,009.38 |
2,009.38 |
2,009.38 |
0.0M |
| 2021-02-22 |
2,014.00 |
2,014.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2021-02-19 |
1,965.00 |
1,977.00 |
1,965.00 |
1,977.00 |
0.0M |
| 2021-02-18 |
1,950.00 |
1,950.00 |
1,920.00 |
1,920.00 |
0.0M |
| 2021-02-17 |
1,970.00 |
2,029.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2021-02-16 |
1,950.00 |
1,960.00 |
1,938.00 |
1,938.00 |
0.0M |
| 2021-02-12 |
1,896.00 |
1,896.00 |
1,896.00 |
1,896.00 |
0.0M |
| 2021-02-11 |
1,920.00 |
1,920.00 |
1,892.51 |
1,895.01 |
0.0M |
| 2021-02-10 |
1,920.00 |
1,920.00 |
1,920.00 |
1,920.00 |
0.0M |
| 2021-02-09 |
1,915.00 |
1,915.00 |
1,915.00 |
1,915.00 |
0.0M |
| 2021-02-08 |
1,915.00 |
1,915.00 |
1,915.00 |
1,915.00 |
0.0M |
| 2021-02-05 |
1,910.00 |
1,910.00 |
1,900.00 |
1,906.69 |
0.0M |
| 2021-02-04 |
1,910.00 |
1,910.00 |
1,910.00 |
1,910.00 |
0.0M |
| 2021-02-03 |
1,875.00 |
1,925.00 |
1,875.00 |
1,900.00 |
0.0M |
| 2021-02-02 |
1,875.00 |
1,948.99 |
1,870.00 |
1,948.99 |
0.0M |
| 2021-01-29 |
1,910.00 |
1,910.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2021-01-28 |
1,879.99 |
1,891.00 |
1,879.99 |
1,891.00 |
0.0M |
| 2021-01-26 |
1,890.00 |
1,890.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2021-01-25 |
1,889.02 |
1,889.02 |
1,885.00 |
1,885.00 |
0.0M |
| 2021-01-22 |
1,875.00 |
1,879.00 |
1,875.00 |
1,877.01 |
0.0M |
| 2021-01-21 |
1,880.00 |
1,880.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2021-01-20 |
1,880.00 |
1,880.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2021-01-19 |
1,875.00 |
1,875.00 |
1,875.00 |
1,875.00 |
0.0M |
| 2021-01-15 |
1,859.50 |
1,859.50 |
1,859.50 |
1,859.50 |
0.0M |
| 2021-01-14 |
1,890.00 |
1,890.00 |
1,850.00 |
1,850.00 |
0.0M |
| 2021-01-13 |
1,880.00 |
1,881.00 |
1,880.00 |
1,881.00 |
0.0M |
| 2021-01-12 |
1,896.00 |
1,896.00 |
1,870.00 |
1,896.00 |
0.0M |
| 2021-01-11 |
1,880.00 |
1,898.99 |
1,880.00 |
1,898.98 |
0.0M |
| 2021-01-08 |
1,811.01 |
1,811.01 |
1,811.01 |
1,811.01 |
0.0M |
| 2021-01-07 |
1,820.00 |
1,820.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2021-01-04 |
1,807.00 |
1,819.99 |
1,787.00 |
1,819.99 |
0.0M |