| 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 |
4,597.36 |
4,602.00 |
4,597.36 |
4,602.00 |
0.0M |
| 2021-12-23 |
4,585.00 |
4,585.00 |
4,585.00 |
4,585.00 |
0.0M |
| 2021-12-22 |
4,580.00 |
4,580.00 |
4,580.00 |
4,580.00 |
0.0M |
| 2021-12-21 |
4,368.93 |
4,502.67 |
4,368.93 |
4,502.67 |
0.0M |
| 2021-12-20 |
4,606.50 |
4,606.50 |
4,606.50 |
4,606.50 |
0.0M |
| 2021-12-17 |
4,490.00 |
4,490.00 |
4,467.97 |
4,467.97 |
0.0M |
| 2021-12-16 |
4,446.43 |
4,446.43 |
4,446.43 |
4,446.43 |
0.0M |
| 2021-12-15 |
4,450.00 |
4,450.00 |
4,450.00 |
4,450.00 |
0.0M |
| 2021-12-14 |
4,410.00 |
4,410.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2021-12-13 |
4,345.20 |
4,345.20 |
4,345.20 |
4,345.20 |
0.0M |
| 2021-12-10 |
4,317.69 |
4,345.05 |
4,257.81 |
4,345.05 |
0.0M |
| 2021-12-07 |
4,304.00 |
4,304.00 |
4,297.20 |
4,297.20 |
0.0M |
| 2021-12-06 |
4,329.00 |
4,329.00 |
4,329.00 |
4,329.00 |
0.0M |
| 2021-12-03 |
4,380.00 |
4,380.00 |
4,329.00 |
4,329.00 |
0.0M |
| 2021-12-02 |
4,360.55 |
4,400.00 |
4,360.55 |
4,400.00 |
0.0M |
| 2021-12-01 |
4,170.00 |
4,350.00 |
4,170.00 |
4,350.00 |
0.0M |
| 2021-11-30 |
4,092.80 |
4,092.80 |
4,092.80 |
4,092.80 |
0.0M |
| 2021-11-29 |
4,100.00 |
4,150.00 |
4,100.00 |
4,150.00 |
0.0M |
| 2021-11-26 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2021-11-24 |
3,994.66 |
4,009.99 |
3,870.82 |
4,000.00 |
0.0M |
| 2021-11-22 |
3,718.44 |
3,827.55 |
3,718.44 |
3,827.55 |
0.0M |
| 2021-11-19 |
3,797.06 |
3,797.06 |
3,797.06 |
3,797.06 |
0.0M |
| 2021-11-18 |
3,900.00 |
3,900.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2021-11-17 |
3,925.00 |
3,925.00 |
3,884.00 |
3,884.00 |
0.0M |
| 2021-11-12 |
3,838.06 |
3,838.06 |
3,838.06 |
3,838.06 |
0.0M |
| 2021-11-11 |
3,838.06 |
3,838.06 |
3,838.06 |
3,838.06 |
0.0M |
| 2021-11-10 |
3,801.03 |
3,922.46 |
3,801.03 |
3,922.46 |
0.0M |
| 2021-11-08 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2021-11-05 |
3,986.40 |
3,993.30 |
3,900.00 |
3,900.00 |
0.0M |
| 2021-11-04 |
3,986.39 |
3,986.39 |
3,986.39 |
3,986.39 |
0.0M |
| 2021-11-03 |
3,900.00 |
3,920.00 |
3,835.41 |
3,920.00 |
0.0M |
| 2021-10-29 |
3,777.00 |
3,777.00 |
3,777.00 |
3,777.00 |
0.0M |
| 2021-10-28 |
3,707.80 |
3,727.13 |
3,707.80 |
3,727.13 |
0.0M |
| 2021-10-22 |
3,820.00 |
3,820.00 |
3,707.80 |
3,707.80 |
0.0M |
| 2021-10-21 |
3,748.98 |
3,777.00 |
3,748.98 |
3,777.00 |
0.0M |
| 2021-10-19 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2021-10-18 |
3,659.00 |
3,659.00 |
3,659.00 |
3,659.00 |
0.0M |
| 2021-10-13 |
3,760.00 |
3,760.00 |
3,740.00 |
3,740.00 |
0.0M |
| 2021-10-12 |
3,754.24 |
3,754.24 |
3,754.24 |
3,754.24 |
0.0M |
| 2021-10-08 |
3,716.00 |
3,716.00 |
3,716.00 |
3,716.00 |
0.0M |
| 2021-10-07 |
3,741.50 |
3,741.50 |
3,725.00 |
3,725.00 |
0.0M |
| 2021-10-05 |
3,682.00 |
3,682.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2021-10-04 |
3,700.00 |
3,700.00 |
3,650.00 |
3,650.00 |
0.0M |
| 2021-10-01 |
3,735.00 |
3,749.99 |
3,690.00 |
3,691.00 |
0.0M |
| 2021-09-30 |
3,770.00 |
3,790.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2021-09-29 |
3,771.54 |
3,771.54 |
3,771.54 |
3,771.54 |
0.0M |
| 2021-09-24 |
3,677.30 |
3,677.30 |
3,677.30 |
3,677.30 |
0.0M |
| 2021-09-23 |
3,730.00 |
3,730.00 |
3,709.13 |
3,709.13 |
0.0M |
| 2021-09-22 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2021-09-21 |
3,745.00 |
3,850.00 |
3,745.00 |
3,757.83 |
0.0M |
| 2021-09-17 |
3,739.13 |
3,790.00 |
3,739.13 |
3,790.00 |
0.0M |
| 2021-09-13 |
3,827.00 |
3,827.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2021-09-10 |
3,718.00 |
3,718.00 |
3,718.00 |
3,718.00 |
0.0M |
| 2021-09-09 |
3,772.00 |
3,772.00 |
3,772.00 |
3,772.00 |
0.0M |
| 2021-09-08 |
3,800.90 |
3,830.00 |
3,800.90 |
3,830.00 |
0.0M |
| 2021-09-07 |
3,909.00 |
3,909.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2021-09-02 |
3,960.00 |
3,970.00 |
3,940.00 |
3,970.00 |
0.0M |
| 2021-08-31 |
4,021.00 |
4,021.00 |
4,003.00 |
4,018.50 |
0.0M |
| 2021-08-30 |
4,060.00 |
4,060.00 |
3,972.91 |
3,972.91 |
0.0M |
| 2021-08-27 |
4,030.00 |
4,056.88 |
4,030.00 |
4,056.88 |
0.0M |
| 2021-08-26 |
4,069.00 |
4,069.00 |
4,061.14 |
4,061.14 |
0.0M |
| 2021-08-24 |
4,040.00 |
4,061.55 |
4,025.13 |
4,025.13 |
0.0M |
| 2021-08-23 |
4,051.00 |
4,069.50 |
4,050.00 |
4,062.00 |
0.0M |
| 2021-08-20 |
4,010.00 |
4,010.00 |
4,010.00 |
4,010.00 |
0.0M |
| 2021-08-19 |
3,850.00 |
3,963.00 |
3,850.00 |
3,963.00 |
0.0M |
| 2021-08-18 |
3,964.81 |
3,974.00 |
3,879.61 |
3,879.61 |
0.0M |
| 2021-08-17 |
3,970.25 |
3,970.25 |
3,970.25 |
3,970.25 |
0.0M |
| 2021-08-16 |
3,825.00 |
3,825.00 |
3,798.83 |
3,798.83 |
0.0M |
| 2021-08-12 |
3,885.00 |
3,885.00 |
3,879.00 |
3,879.00 |
0.0M |
| 2021-08-10 |
4,031.00 |
4,031.00 |
3,955.00 |
3,955.26 |
0.0M |
| 2021-08-09 |
4,025.00 |
4,025.00 |
4,010.00 |
4,017.80 |
0.0M |
| 2021-08-04 |
4,000.00 |
4,000.00 |
3,992.86 |
3,992.86 |
0.0M |
| 2021-08-03 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2021-08-02 |
4,000.46 |
4,000.46 |
3,960.00 |
3,960.00 |
0.0M |
| 2021-07-30 |
3,964.00 |
4,010.00 |
3,964.00 |
4,010.00 |
0.0M |
| 2021-07-29 |
3,987.00 |
3,987.00 |
3,976.00 |
3,976.00 |
0.0M |
| 2021-07-28 |
4,078.50 |
4,078.50 |
4,010.00 |
4,010.00 |
0.0M |
| 2021-07-27 |
4,016.47 |
4,047.00 |
4,016.47 |
4,047.00 |
0.0M |
| 2021-07-21 |
3,940.00 |
3,955.11 |
3,940.00 |
3,952.79 |
0.0M |
| 2021-07-20 |
3,940.00 |
3,940.00 |
3,940.00 |
3,940.00 |
0.0M |
| 2021-07-19 |
4,036.08 |
4,036.08 |
3,991.50 |
3,991.50 |
0.0M |
| 2021-07-16 |
3,990.00 |
4,030.00 |
3,984.20 |
4,023.55 |
0.0M |
| 2021-07-15 |
3,990.00 |
3,990.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2021-07-14 |
3,921.00 |
3,921.00 |
3,921.00 |
3,921.00 |
0.0M |
| 2021-07-13 |
3,963.45 |
3,980.00 |
3,963.45 |
3,980.00 |
0.0M |
| 2021-07-09 |
3,944.11 |
3,944.11 |
3,944.11 |
3,944.11 |
0.0M |
| 2021-07-08 |
3,955.61 |
3,955.61 |
3,955.61 |
3,955.61 |
0.0M |
| 2021-07-06 |
4,018.00 |
4,018.00 |
3,955.61 |
3,955.61 |
0.0M |
| 2021-07-02 |
4,017.59 |
4,017.59 |
4,017.59 |
4,017.59 |
0.0M |
| 2021-07-01 |
4,018.56 |
4,057.19 |
4,000.01 |
4,035.00 |
0.0M |
| 2021-06-29 |
3,929.00 |
3,929.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2021-06-28 |
3,850.01 |
3,877.00 |
3,850.01 |
3,877.00 |
0.0M |
| 2021-06-25 |
3,873.49 |
3,873.49 |
3,850.00 |
3,855.00 |
0.0M |
| 2021-06-24 |
3,850.00 |
3,850.64 |
3,830.00 |
3,830.00 |
0.0M |
| 2021-06-23 |
3,900.00 |
3,900.00 |
3,797.96 |
3,797.96 |
0.0M |
| 2021-06-22 |
3,860.00 |
3,860.00 |
3,844.00 |
3,850.00 |
0.0M |
| 2021-06-18 |
3,873.12 |
3,873.12 |
3,857.00 |
3,857.00 |
0.0M |
| 2021-06-17 |
3,840.00 |
3,840.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2021-06-15 |
3,890.00 |
3,890.00 |
3,798.00 |
3,798.00 |
0.0M |
| 2021-06-14 |
3,860.00 |
3,886.00 |
3,860.00 |
3,886.00 |
0.0M |
| 2021-06-11 |
3,911.88 |
3,930.00 |
3,838.00 |
3,838.00 |
0.0M |
| 2021-06-10 |
4,239.65 |
4,239.65 |
4,239.65 |
4,239.65 |
0.0M |
| 2021-06-09 |
4,201.50 |
4,201.50 |
4,201.50 |
4,201.50 |
0.0M |
| 2021-06-07 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2021-06-03 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2021-06-02 |
4,250.00 |
4,250.00 |
4,154.08 |
4,154.08 |
0.0M |
| 2021-06-01 |
4,195.30 |
4,195.30 |
4,195.30 |
4,195.30 |
0.0M |
| 2021-05-28 |
4,215.10 |
4,215.10 |
4,215.10 |
4,215.10 |
0.0M |
| 2021-05-25 |
4,152.00 |
4,280.00 |
4,152.00 |
4,280.00 |
0.0M |
| 2021-05-21 |
4,293.00 |
4,293.00 |
4,293.00 |
4,293.00 |
0.0M |
| 2021-05-20 |
4,282.30 |
4,282.30 |
4,282.30 |
4,282.30 |
0.0M |
| 2021-05-19 |
4,264.10 |
4,264.10 |
4,264.10 |
4,264.10 |
0.0M |
| 2021-05-10 |
4,283.95 |
4,283.95 |
4,283.95 |
4,283.95 |
0.0M |
| 2021-05-07 |
4,291.28 |
4,291.28 |
4,285.55 |
4,286.16 |
0.0M |
| 2021-05-06 |
4,262.00 |
4,262.00 |
4,262.00 |
4,262.00 |
0.0M |
| 2021-05-05 |
4,254.85 |
4,359.50 |
4,254.85 |
4,359.50 |
0.0M |
| 2021-05-04 |
4,400.00 |
4,400.00 |
4,214.41 |
4,214.41 |
0.0M |
| 2021-05-03 |
4,425.00 |
4,425.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2021-04-30 |
4,390.00 |
4,432.00 |
4,390.00 |
4,432.00 |
0.0M |
| 2021-04-29 |
4,271.55 |
4,295.20 |
4,268.01 |
4,271.54 |
0.0M |
| 2021-04-28 |
4,320.00 |
4,320.00 |
4,259.00 |
4,259.00 |
0.0M |
| 2021-04-27 |
4,323.00 |
4,323.00 |
4,298.00 |
4,298.00 |
0.0M |
| 2021-04-23 |
4,589.45 |
4,589.45 |
4,589.45 |
4,589.45 |
0.0M |
| 2021-04-22 |
4,329.50 |
4,329.50 |
4,329.50 |
4,329.50 |
0.0M |
| 2021-04-21 |
4,353.00 |
4,365.00 |
4,353.00 |
4,365.00 |
0.0M |
| 2021-04-19 |
4,482.65 |
4,482.65 |
4,482.65 |
4,482.65 |
0.0M |
| 2021-04-16 |
4,415.80 |
4,415.80 |
4,415.80 |
4,415.80 |
0.0M |
| 2021-04-14 |
4,383.00 |
4,383.00 |
4,383.00 |
4,383.00 |
0.0M |
| 2021-04-13 |
4,424.90 |
4,424.90 |
4,424.90 |
4,424.90 |
0.0M |
| 2021-04-12 |
4,302.00 |
4,302.00 |
4,302.00 |
4,302.00 |
0.0M |
| 2021-04-08 |
4,350.00 |
4,350.00 |
4,231.10 |
4,231.10 |
0.0M |
| 2021-04-06 |
4,350.00 |
4,362.19 |
4,350.00 |
4,362.19 |
0.0M |
| 2021-04-05 |
4,395.00 |
4,395.00 |
4,352.00 |
4,352.00 |
0.0M |
| 2021-03-31 |
4,398.35 |
4,400.12 |
4,398.35 |
4,398.57 |
0.0M |
| 2021-03-30 |
4,385.00 |
4,385.00 |
4,385.00 |
4,385.00 |
0.0M |
| 2021-03-29 |
4,465.40 |
4,465.40 |
4,465.40 |
4,465.40 |
0.0M |
| 2021-03-26 |
4,350.00 |
4,350.00 |
4,349.00 |
4,349.00 |
0.0M |
| 2021-03-24 |
4,200.00 |
4,200.00 |
4,200.00 |
4,200.00 |
0.0M |
| 2021-03-23 |
4,424.00 |
4,424.00 |
4,424.00 |
4,424.00 |
0.0M |
| 2021-03-22 |
4,560.42 |
4,560.42 |
4,560.42 |
4,560.42 |
0.0M |
| 2021-03-18 |
4,388.19 |
4,388.19 |
4,388.19 |
4,388.19 |
0.0M |
| 2021-03-17 |
4,485.00 |
4,485.00 |
4,485.00 |
4,485.00 |
0.0M |
| 2021-03-16 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2021-03-11 |
4,435.00 |
4,435.00 |
4,393.00 |
4,433.75 |
0.0M |
| 2021-03-10 |
4,510.00 |
4,510.00 |
4,510.00 |
4,510.00 |
0.0M |
| 2021-03-09 |
4,609.00 |
4,691.99 |
4,609.00 |
4,691.99 |
0.0M |
| 2021-03-08 |
4,642.85 |
4,642.85 |
4,626.20 |
4,626.20 |
0.0M |
| 2021-03-05 |
4,369.00 |
4,496.00 |
4,369.00 |
4,480.00 |
0.0M |
| 2021-03-04 |
4,563.75 |
4,563.75 |
4,339.00 |
4,371.91 |
0.0M |
| 2021-03-03 |
4,441.15 |
4,446.30 |
4,387.00 |
4,387.00 |
0.0M |
| 2021-03-01 |
4,388.61 |
4,388.61 |
4,350.00 |
4,350.00 |
0.0M |
| 2021-02-26 |
4,421.10 |
4,435.11 |
4,400.00 |
4,400.52 |
0.0M |
| 2021-02-25 |
4,416.00 |
4,416.00 |
4,416.00 |
4,416.00 |
0.0M |
| 2021-02-24 |
4,440.00 |
4,490.00 |
4,415.00 |
4,490.00 |
0.0M |
| 2021-02-23 |
4,440.00 |
4,476.00 |
4,440.00 |
4,459.90 |
0.0M |
| 2021-02-22 |
4,450.81 |
4,476.00 |
4,450.81 |
4,475.27 |
0.0M |
| 2021-02-19 |
4,268.00 |
4,274.23 |
4,265.05 |
4,265.05 |
0.0M |
| 2021-02-18 |
4,318.00 |
4,362.00 |
4,214.10 |
4,214.10 |
0.0M |
| 2021-02-17 |
4,275.95 |
4,315.00 |
4,275.95 |
4,312.00 |
0.0M |
| 2021-02-16 |
4,320.00 |
4,320.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2021-02-11 |
4,196.97 |
4,210.00 |
4,195.00 |
4,195.00 |
0.0M |
| 2021-02-09 |
4,323.00 |
4,323.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2021-02-08 |
4,373.70 |
4,373.70 |
4,315.00 |
4,316.86 |
0.0M |
| 2021-02-05 |
4,335.00 |
4,335.00 |
4,335.00 |
4,335.00 |
0.0M |
| 2021-02-04 |
4,351.94 |
4,351.94 |
4,351.94 |
4,351.94 |
0.0M |
| 2021-02-03 |
4,600.00 |
4,600.00 |
4,301.00 |
4,301.00 |
0.0M |
| 2021-02-02 |
4,460.00 |
4,460.00 |
4,365.22 |
4,401.85 |
0.0M |
| 2021-01-29 |
4,675.00 |
4,725.00 |
4,675.00 |
4,725.00 |
0.0M |
| 2021-01-28 |
4,727.52 |
4,727.52 |
4,662.01 |
4,662.01 |
0.0M |
| 2021-01-27 |
4,576.00 |
4,620.00 |
4,576.00 |
4,620.00 |
0.0M |
| 2021-01-26 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2021-01-25 |
5,099.99 |
5,099.99 |
4,863.74 |
4,870.00 |
0.0M |
| 2021-01-22 |
4,799.99 |
4,799.99 |
4,750.00 |
4,750.00 |
0.0M |
| 2021-01-21 |
4,718.00 |
4,718.15 |
4,718.00 |
4,718.15 |
0.0M |
| 2021-01-20 |
4,605.00 |
4,650.00 |
4,605.00 |
4,650.00 |
0.0M |
| 2021-01-19 |
4,529.26 |
4,600.00 |
4,500.00 |
4,597.50 |
0.0M |
| 2021-01-15 |
4,500.00 |
4,500.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2021-01-14 |
4,490.00 |
4,490.00 |
4,458.17 |
4,470.15 |
0.0M |
| 2021-01-13 |
4,490.00 |
4,490.00 |
4,490.00 |
4,490.00 |
0.0M |
| 2021-01-12 |
4,700.00 |
4,700.00 |
4,640.00 |
4,640.00 |
0.0M |
| 2021-01-11 |
4,725.00 |
4,725.00 |
4,716.40 |
4,716.40 |
0.0M |
| 2021-01-07 |
4,450.00 |
4,450.00 |
4,450.00 |
4,450.00 |
0.0M |
| 2021-01-06 |
4,430.00 |
4,458.27 |
4,429.00 |
4,440.00 |
0.0M |
| 2021-01-05 |
4,518.00 |
4,555.00 |
4,518.00 |
4,555.00 |
0.0M |
| 2021-01-04 |
4,580.00 |
4,580.00 |
4,573.00 |
4,573.00 |
0.0M |