| 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 |
17.66 |
17.68 |
17.58 |
17.61 |
0.0M |
| 2022-12-29 |
17.53 |
17.72 |
17.53 |
17.65 |
0.0M |
| 2022-12-28 |
17.70 |
17.70 |
17.44 |
17.44 |
0.0M |
| 2022-12-23 |
17.27 |
17.27 |
17.21 |
17.24 |
0.0M |
| 2022-12-22 |
17.03 |
17.14 |
17.03 |
17.14 |
0.0M |
| 2022-12-21 |
16.79 |
16.90 |
16.72 |
16.90 |
0.0M |
| 2022-12-20 |
16.50 |
16.68 |
16.50 |
16.58 |
0.0M |
| 2022-12-19 |
16.71 |
16.80 |
16.54 |
16.64 |
0.0M |
| 2022-12-16 |
16.88 |
16.88 |
16.50 |
16.72 |
0.0M |
| 2022-12-15 |
17.12 |
17.12 |
16.93 |
16.93 |
0.0M |
| 2022-12-14 |
17.00 |
17.01 |
16.75 |
16.81 |
0.0M |
| 2022-12-13 |
17.25 |
17.26 |
17.04 |
17.04 |
0.0M |
| 2022-12-12 |
16.97 |
17.02 |
16.85 |
17.02 |
0.0M |
| 2022-12-09 |
16.70 |
16.88 |
16.70 |
16.81 |
0.0M |
| 2022-12-08 |
16.76 |
16.76 |
16.59 |
16.62 |
0.0M |
| 2022-12-07 |
16.49 |
16.66 |
16.49 |
16.65 |
0.0M |
| 2022-12-06 |
16.63 |
16.63 |
16.50 |
16.51 |
0.0M |
| 2022-12-05 |
17.08 |
17.08 |
16.59 |
16.67 |
0.0M |
| 2022-12-02 |
17.00 |
17.19 |
16.98 |
17.16 |
0.0M |
| 2022-12-01 |
17.55 |
17.55 |
17.00 |
17.20 |
0.0M |
| 2022-11-30 |
17.28 |
17.42 |
17.28 |
17.42 |
0.0M |
| 2022-11-29 |
17.15 |
17.19 |
17.15 |
17.18 |
0.0M |
| 2022-11-28 |
17.40 |
17.42 |
17.15 |
17.15 |
0.0M |
| 2022-11-25 |
17.61 |
17.61 |
17.53 |
17.53 |
0.0M |
| 2022-11-24 |
17.59 |
17.81 |
17.59 |
17.80 |
0.0M |
| 2022-11-23 |
17.52 |
17.53 |
17.38 |
17.49 |
0.0M |
| 2022-11-22 |
17.57 |
17.62 |
17.53 |
17.62 |
0.1M |
| 2022-11-21 |
17.41 |
17.55 |
17.32 |
17.32 |
0.0M |
| 2022-11-18 |
17.24 |
17.38 |
17.24 |
17.29 |
0.0M |
| 2022-11-17 |
16.89 |
17.09 |
16.89 |
17.02 |
0.0M |
| 2022-11-16 |
17.02 |
17.10 |
16.96 |
16.98 |
0.0M |
| 2022-11-15 |
17.32 |
17.37 |
16.85 |
16.89 |
0.0M |
| 2022-11-14 |
17.30 |
17.50 |
17.23 |
17.23 |
0.0M |
| 2022-11-11 |
17.27 |
17.27 |
17.02 |
17.21 |
0.1M |
| 2022-11-10 |
17.15 |
17.29 |
17.13 |
17.23 |
0.0M |
| 2022-11-09 |
17.01 |
17.10 |
16.97 |
16.99 |
0.0M |
| 2022-11-08 |
16.96 |
17.03 |
16.94 |
17.03 |
0.0M |
| 2022-11-07 |
16.71 |
16.73 |
16.69 |
16.72 |
0.0M |
| 2022-11-04 |
16.75 |
16.76 |
16.58 |
16.72 |
0.0M |
| 2022-11-03 |
16.78 |
16.81 |
16.71 |
16.71 |
0.0M |
| 2022-11-02 |
17.05 |
17.16 |
16.86 |
16.95 |
0.0M |
| 2022-11-01 |
16.99 |
16.99 |
16.80 |
16.85 |
0.0M |
| 2022-10-31 |
16.78 |
16.86 |
16.72 |
16.72 |
0.0M |
| 2022-10-28 |
16.76 |
17.08 |
16.76 |
16.94 |
0.0M |
| 2022-10-27 |
16.36 |
16.47 |
16.26 |
16.26 |
0.0M |
| 2022-10-26 |
16.38 |
16.44 |
16.31 |
16.37 |
0.0M |
| 2022-10-25 |
16.25 |
16.40 |
16.21 |
16.37 |
0.0M |
| 2022-10-24 |
16.09 |
16.32 |
16.09 |
16.17 |
0.0M |
| 2022-10-21 |
16.00 |
16.00 |
15.53 |
15.96 |
0.0M |
| 2022-10-20 |
16.75 |
16.75 |
16.62 |
16.64 |
0.0M |
| 2022-10-19 |
16.52 |
16.75 |
16.52 |
16.54 |
0.0M |
| 2022-10-18 |
16.88 |
16.88 |
16.66 |
16.68 |
0.0M |
| 2022-10-17 |
16.66 |
16.77 |
16.66 |
16.73 |
0.0M |
| 2022-10-14 |
16.57 |
16.57 |
16.39 |
16.39 |
0.0M |
| 2022-10-13 |
15.87 |
16.41 |
15.87 |
16.39 |
0.0M |
| 2022-10-12 |
16.22 |
16.22 |
16.06 |
16.06 |
0.0M |
| 2022-10-11 |
16.49 |
16.49 |
16.18 |
16.18 |
0.0M |
| 2022-10-07 |
16.73 |
16.73 |
16.56 |
16.58 |
0.0M |
| 2022-10-06 |
17.65 |
17.71 |
17.02 |
17.02 |
0.0M |
| 2022-10-05 |
17.74 |
17.81 |
17.49 |
17.73 |
0.0M |
| 2022-10-04 |
17.89 |
17.89 |
17.75 |
17.86 |
0.0M |
| 2022-10-03 |
17.70 |
17.70 |
17.67 |
17.69 |
0.0M |
| 2022-09-30 |
17.16 |
17.18 |
17.15 |
17.18 |
0.0M |
| 2022-09-29 |
17.55 |
17.55 |
17.36 |
17.38 |
0.0M |
| 2022-09-28 |
17.64 |
17.77 |
17.64 |
17.77 |
0.0M |
| 2022-09-27 |
17.66 |
17.66 |
17.47 |
17.48 |
0.0M |
| 2022-09-26 |
17.70 |
17.70 |
17.48 |
17.55 |
0.0M |
| 2022-09-23 |
17.91 |
17.91 |
17.63 |
17.75 |
0.0M |
| 2022-09-22 |
17.76 |
18.08 |
17.65 |
17.96 |
0.0M |
| 2022-09-21 |
18.13 |
18.13 |
17.80 |
17.80 |
0.0M |
| 2022-09-20 |
18.33 |
18.33 |
18.21 |
18.26 |
0.0M |
| 2022-09-19 |
18.44 |
18.53 |
18.36 |
18.53 |
0.0M |
| 2022-09-16 |
18.44 |
18.69 |
18.44 |
18.64 |
0.0M |
| 2022-09-15 |
18.48 |
18.48 |
18.44 |
18.44 |
0.0M |
| 2022-09-14 |
18.76 |
18.76 |
18.50 |
18.55 |
0.0M |
| 2022-09-13 |
19.17 |
19.17 |
18.78 |
18.84 |
0.0M |
| 2022-09-12 |
19.19 |
19.25 |
19.17 |
19.23 |
0.0M |
| 2022-09-09 |
18.91 |
19.01 |
18.91 |
19.01 |
0.0M |
| 2022-09-08 |
18.73 |
18.73 |
18.57 |
18.62 |
0.0M |
| 2022-09-07 |
18.61 |
18.62 |
18.60 |
18.60 |
0.0M |
| 2022-09-06 |
18.69 |
18.69 |
18.54 |
18.62 |
0.0M |
| 2022-09-02 |
18.65 |
18.65 |
18.56 |
18.56 |
0.0M |
| 2022-09-01 |
18.80 |
18.81 |
18.77 |
18.81 |
0.0M |
| 2022-08-31 |
18.99 |
19.04 |
18.89 |
18.90 |
0.0M |
| 2022-08-30 |
19.29 |
19.29 |
19.18 |
19.20 |
0.0M |
| 2022-08-29 |
19.46 |
19.61 |
19.46 |
19.57 |
0.0M |
| 2022-08-26 |
19.57 |
19.57 |
19.57 |
19.57 |
0.0M |
| 2022-08-25 |
19.66 |
19.69 |
19.65 |
19.65 |
0.0M |
| 2022-08-24 |
19.63 |
19.67 |
19.50 |
19.58 |
0.0M |
| 2022-08-23 |
19.68 |
19.68 |
19.61 |
19.62 |
0.0M |
| 2022-08-22 |
19.93 |
19.93 |
19.89 |
19.91 |
0.0M |
| 2022-08-19 |
19.88 |
20.01 |
19.88 |
20.01 |
0.0M |
| 2022-08-18 |
19.80 |
19.94 |
19.80 |
19.92 |
0.0M |
| 2022-08-17 |
20.50 |
20.50 |
20.50 |
20.50 |
0.0M |
| 2022-08-15 |
20.37 |
20.54 |
20.37 |
20.53 |
0.0M |
| 2022-08-12 |
20.38 |
20.38 |
20.38 |
20.38 |
0.0M |
| 2022-08-11 |
20.32 |
20.32 |
20.20 |
20.16 |
0.0M |
| 2022-08-09 |
20.14 |
20.14 |
20.12 |
20.12 |
0.0M |
| 2022-08-08 |
20.10 |
20.10 |
20.03 |
20.09 |
0.0M |
| 2022-08-05 |
20.10 |
20.10 |
20.10 |
20.10 |
0.0M |
| 2022-08-04 |
20.24 |
20.31 |
20.06 |
20.06 |
0.0M |
| 2022-08-02 |
20.72 |
20.72 |
20.72 |
20.69 |
0.0M |
| 2022-07-28 |
20.30 |
20.30 |
20.30 |
20.30 |
0.0M |
| 2022-07-27 |
20.10 |
20.10 |
20.10 |
20.10 |
0.0M |
| 2022-07-26 |
19.96 |
19.96 |
19.96 |
19.96 |
0.0M |