| 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 |
| 2023-12-29 |
2.30 |
2.36 |
2.29 |
2.34 |
48.6M |
| 2023-12-28 |
2.25 |
2.33 |
2.23 |
2.30 |
48.6M |
| 2023-12-27 |
2.23 |
2.26 |
2.21 |
2.24 |
29.4M |
| 2023-12-26 |
2.28 |
2.29 |
2.22 |
2.23 |
35.7M |
| 2023-12-25 |
2.28 |
2.30 |
2.26 |
2.29 |
27.4M |
| 2023-12-22 |
2.33 |
2.35 |
2.27 |
2.28 |
47.8M |
| 2023-12-21 |
2.32 |
2.35 |
2.28 |
2.34 |
56.4M |
| 2023-12-20 |
2.36 |
2.38 |
2.33 |
2.33 |
36.1M |
| 2023-12-19 |
2.34 |
2.38 |
2.33 |
2.35 |
37.4M |
| 2023-12-18 |
2.41 |
2.42 |
2.34 |
2.35 |
69.5M |
| 2023-12-15 |
2.43 |
2.46 |
2.41 |
2.42 |
34.5M |
| 2023-12-14 |
2.46 |
2.48 |
2.42 |
2.43 |
44.4M |
| 2023-12-13 |
2.47 |
2.49 |
2.45 |
2.46 |
47.0M |
| 2023-12-12 |
2.47 |
2.49 |
2.46 |
2.47 |
42.4M |
| 2023-12-11 |
2.43 |
2.49 |
2.41 |
2.48 |
55.0M |
| 2023-12-08 |
2.45 |
2.48 |
2.43 |
2.44 |
48.7M |
| 2023-12-07 |
2.50 |
2.51 |
2.44 |
2.45 |
64.8M |
| 2023-12-06 |
2.46 |
2.52 |
2.45 |
2.50 |
59.9M |
| 2023-12-05 |
2.59 |
2.59 |
2.48 |
2.49 |
106.0M |
| 2023-12-04 |
2.65 |
2.66 |
2.60 |
2.60 |
73.3M |
| 2023-12-01 |
2.68 |
2.69 |
2.64 |
2.65 |
78.6M |
| 2023-11-30 |
2.63 |
2.75 |
2.63 |
2.70 |
125.4M |
| 2023-11-29 |
2.64 |
2.68 |
2.63 |
2.65 |
57.8M |
| 2023-11-28 |
2.64 |
2.67 |
2.61 |
2.64 |
72.4M |
| 2023-11-27 |
2.60 |
2.66 |
2.56 |
2.65 |
97.6M |
| 2023-11-24 |
2.66 |
2.69 |
2.61 |
2.61 |
89.5M |
| 2023-11-23 |
2.62 |
2.70 |
2.61 |
2.68 |
109.1M |
| 2023-11-22 |
2.65 |
2.70 |
2.63 |
2.63 |
102.1M |
| 2023-11-21 |
2.69 |
2.82 |
2.65 |
2.66 |
195.0M |
| 2023-11-20 |
2.71 |
2.74 |
2.67 |
2.70 |
162.2M |
| 2023-11-17 |
2.61 |
2.73 |
2.58 |
2.70 |
227.5M |
| 2023-11-16 |
2.63 |
2.69 |
2.61 |
2.61 |
157.0M |
| 2023-11-15 |
2.64 |
2.66 |
2.59 |
2.62 |
139.7M |
| 2023-11-14 |
2.52 |
2.77 |
2.50 |
2.65 |
291.8M |
| 2023-11-13 |
2.49 |
2.54 |
2.48 |
2.52 |
78.5M |
| 2023-11-10 |
2.51 |
2.53 |
2.48 |
2.50 |
74.4M |
| 2023-11-09 |
2.56 |
2.58 |
2.49 |
2.51 |
115.3M |
| 2023-11-08 |
2.59 |
2.65 |
2.55 |
2.58 |
131.3M |
| 2023-11-07 |
2.60 |
2.63 |
2.55 |
2.58 |
138.4M |
| 2023-11-06 |
2.57 |
2.63 |
2.55 |
2.62 |
191.7M |
| 2023-11-03 |
2.51 |
2.59 |
2.47 |
2.58 |
197.2M |
| 2023-11-02 |
2.50 |
2.54 |
2.46 |
2.50 |
102.7M |
| 2023-11-01 |
2.55 |
2.55 |
2.49 |
2.51 |
142.0M |
| 2023-10-31 |
2.48 |
2.68 |
2.47 |
2.56 |
314.9M |
| 2023-10-30 |
2.34 |
2.60 |
2.34 |
2.51 |
344.7M |
| 2023-10-27 |
2.38 |
2.38 |
2.29 |
2.36 |
118.2M |
| 2023-10-26 |
2.44 |
2.45 |
2.37 |
2.42 |
85.3M |
| 2023-10-25 |
2.40 |
2.48 |
2.39 |
2.45 |
96.0M |
| 2023-10-24 |
2.35 |
2.42 |
2.34 |
2.40 |
86.2M |
| 2023-10-23 |
2.39 |
2.44 |
2.33 |
2.35 |
115.1M |
| 2023-10-20 |
2.37 |
2.58 |
2.36 |
2.42 |
148.3M |
| 2023-10-19 |
2.43 |
2.45 |
2.39 |
2.39 |
83.8M |
| 2023-10-18 |
2.47 |
2.48 |
2.40 |
2.45 |
101.4M |
| 2023-10-17 |
2.55 |
2.55 |
2.45 |
2.47 |
142.3M |
| 2023-10-16 |
2.58 |
2.58 |
2.49 |
2.55 |
144.0M |
| 2023-10-13 |
2.51 |
2.63 |
2.48 |
2.54 |
193.6M |
| 2023-10-12 |
2.50 |
2.58 |
2.46 |
2.54 |
193.1M |
| 2023-10-11 |
2.44 |
2.55 |
2.42 |
2.51 |
199.4M |
| 2023-10-10 |
2.45 |
2.52 |
2.40 |
2.45 |
165.2M |
| 2023-10-09 |
2.35 |
2.46 |
2.34 |
2.43 |
156.2M |
| 2023-09-28 |
2.27 |
2.38 |
2.26 |
2.36 |
121.9M |
| 2023-09-27 |
2.24 |
2.29 |
2.23 |
2.26 |
43.5M |
| 2023-09-26 |
2.26 |
2.27 |
2.23 |
2.25 |
34.7M |
| 2023-09-25 |
2.29 |
2.31 |
2.25 |
2.27 |
46.4M |
| 2023-09-22 |
2.25 |
2.36 |
2.24 |
2.31 |
60.5M |
| 2023-09-21 |
2.25 |
2.28 |
2.23 |
2.26 |
43.6M |
| 2023-09-20 |
2.31 |
2.33 |
2.25 |
2.26 |
78.1M |
| 2023-09-19 |
2.40 |
2.41 |
2.32 |
2.32 |
81.5M |
| 2023-09-18 |
2.35 |
2.41 |
2.31 |
2.39 |
107.4M |
| 2023-09-15 |
2.35 |
2.41 |
2.33 |
2.36 |
78.2M |
| 2023-09-14 |
2.34 |
2.43 |
2.30 |
2.37 |
116.6M |
| 2023-09-13 |
2.34 |
2.44 |
2.32 |
2.36 |
114.5M |
| 2023-09-12 |
2.35 |
2.39 |
2.33 |
2.36 |
98.5M |
| 2023-09-11 |
2.41 |
2.42 |
2.33 |
2.37 |
141.8M |
| 2023-09-08 |
2.38 |
2.58 |
2.38 |
2.43 |
204.8M |
| 2023-09-07 |
2.39 |
2.49 |
2.37 |
2.38 |
149.4M |
| 2023-09-06 |
2.34 |
2.60 |
2.32 |
2.44 |
207.9M |
| 2023-09-05 |
2.33 |
2.39 |
2.32 |
2.37 |
130.6M |
| 2023-09-04 |
2.27 |
2.35 |
2.27 |
2.32 |
114.4M |
| 2023-09-01 |
2.34 |
2.35 |
2.26 |
2.28 |
173.2M |
| 2023-08-31 |
2.17 |
2.41 |
2.16 |
2.41 |
206.8M |
| 2023-08-30 |
2.17 |
2.23 |
2.16 |
2.19 |
43.5M |
| 2023-08-29 |
2.11 |
2.19 |
2.11 |
2.18 |
48.3M |
| 2023-08-28 |
2.19 |
2.23 |
2.11 |
2.11 |
45.7M |
| 2023-08-25 |
2.15 |
2.16 |
2.09 |
2.10 |
31.7M |
| 2023-08-24 |
2.16 |
2.18 |
2.13 |
2.15 |
23.4M |
| 2023-08-23 |
2.19 |
2.20 |
2.14 |
2.15 |
26.1M |
| 2023-08-22 |
2.19 |
2.20 |
2.13 |
2.20 |
31.3M |
| 2023-08-21 |
2.16 |
2.22 |
2.15 |
2.18 |
30.2M |
| 2023-08-18 |
2.24 |
2.25 |
2.17 |
2.17 |
36.1M |
| 2023-08-17 |
2.24 |
2.27 |
2.20 |
2.25 |
28.8M |
| 2023-08-16 |
2.28 |
2.28 |
2.23 |
2.24 |
26.7M |
| 2023-08-15 |
2.31 |
2.32 |
2.25 |
2.28 |
33.9M |
| 2023-08-14 |
2.27 |
2.33 |
2.24 |
2.32 |
37.9M |
| 2023-08-11 |
2.39 |
2.41 |
2.28 |
2.28 |
51.9M |
| 2023-08-10 |
2.38 |
2.41 |
2.38 |
2.39 |
25.4M |
| 2023-08-09 |
2.46 |
2.46 |
2.38 |
2.39 |
48.9M |
| 2023-08-08 |
2.40 |
2.47 |
2.38 |
2.46 |
65.3M |
| 2023-08-07 |
2.37 |
2.42 |
2.36 |
2.41 |
54.2M |
| 2023-08-04 |
2.41 |
2.43 |
2.37 |
2.37 |
78.2M |
| 2023-08-03 |
2.48 |
2.50 |
2.41 |
2.43 |
142.4M |
| 2023-08-02 |
2.39 |
2.64 |
2.37 |
2.55 |
239.0M |
| 2023-08-01 |
2.37 |
2.43 |
2.35 |
2.40 |
95.6M |
| 2023-07-31 |
2.31 |
2.38 |
2.30 |
2.36 |
68.3M |
| 2023-07-28 |
2.30 |
2.35 |
2.28 |
2.32 |
65.4M |
| 2023-07-27 |
2.34 |
2.42 |
2.32 |
2.32 |
67.5M |
| 2023-07-26 |
2.35 |
2.43 |
2.31 |
2.37 |
89.1M |
| 2023-07-25 |
2.36 |
2.37 |
2.33 |
2.35 |
52.7M |
| 2023-07-24 |
2.32 |
2.38 |
2.30 |
2.35 |
58.3M |
| 2023-07-21 |
2.30 |
2.37 |
2.30 |
2.33 |
58.8M |
| 2023-07-20 |
2.35 |
2.41 |
2.31 |
2.32 |
83.2M |
| 2023-07-19 |
2.29 |
2.35 |
2.28 |
2.34 |
72.6M |
| 2023-07-18 |
2.30 |
2.35 |
2.28 |
2.30 |
59.4M |
| 2023-07-17 |
2.26 |
2.31 |
2.24 |
2.30 |
55.8M |
| 2023-07-14 |
2.29 |
2.36 |
2.29 |
2.30 |
80.2M |
| 2023-07-13 |
2.30 |
2.32 |
2.26 |
2.31 |
85.2M |
| 2023-07-12 |
2.35 |
2.38 |
2.30 |
2.30 |
99.9M |
| 2023-07-11 |
2.39 |
2.40 |
2.33 |
2.36 |
127.8M |
| 2023-07-10 |
2.41 |
2.49 |
2.36 |
2.43 |
155.6M |
| 2023-07-07 |
2.49 |
2.58 |
2.41 |
2.41 |
279.6M |
| 2023-07-06 |
2.30 |
2.49 |
2.27 |
2.49 |
182.6M |
| 2023-07-05 |
2.26 |
2.35 |
2.25 |
2.26 |
97.8M |
| 2023-07-04 |
2.28 |
2.37 |
2.24 |
2.29 |
143.4M |
| 2023-07-03 |
2.25 |
2.42 |
2.22 |
2.32 |
275.3M |
| 2023-06-30 |
2.01 |
2.21 |
2.01 |
2.21 |
118.8M |
| 2023-06-29 |
2.01 |
2.02 |
1.99 |
2.01 |
18.3M |
| 2023-06-28 |
2.05 |
2.05 |
1.99 |
2.01 |
25.1M |
| 2023-06-27 |
2.02 |
2.05 |
2.00 |
2.05 |
23.0M |
| 2023-06-26 |
2.03 |
2.08 |
1.96 |
2.03 |
57.4M |
| 2023-06-21 |
2.02 |
2.10 |
2.02 |
2.03 |
52.9M |
| 2023-06-20 |
2.04 |
2.06 |
2.02 |
2.02 |
20.1M |
| 2023-06-19 |
2.07 |
2.08 |
2.04 |
2.04 |
22.9M |
| 2023-06-16 |
2.06 |
2.09 |
2.04 |
2.08 |
22.2M |
| 2023-06-15 |
2.05 |
2.06 |
2.04 |
2.06 |
15.3M |
| 2023-06-14 |
2.07 |
2.07 |
2.04 |
2.04 |
19.3M |
| 2023-06-13 |
2.08 |
2.09 |
2.06 |
2.07 |
16.6M |
| 2023-06-12 |
2.06 |
2.09 |
2.05 |
2.09 |
13.7M |
| 2023-06-09 |
2.09 |
2.10 |
2.06 |
2.07 |
20.3M |
| 2023-06-08 |
2.13 |
2.15 |
2.08 |
2.09 |
30.4M |
| 2023-06-07 |
2.13 |
2.17 |
2.11 |
2.14 |
26.8M |
| 2023-06-06 |
2.17 |
2.18 |
2.12 |
2.13 |
34.8M |
| 2023-06-05 |
2.13 |
2.21 |
2.13 |
2.18 |
39.0M |
| 2023-06-02 |
2.14 |
2.15 |
2.13 |
2.13 |
19.7M |
| 2023-06-01 |
2.15 |
2.16 |
2.13 |
2.13 |
22.5M |
| 2023-05-31 |
2.16 |
2.17 |
2.14 |
2.15 |
16.4M |
| 2023-05-30 |
2.14 |
2.18 |
2.11 |
2.17 |
35.3M |
| 2023-05-29 |
2.15 |
2.17 |
2.13 |
2.13 |
23.2M |
| 2023-05-26 |
2.16 |
2.18 |
2.12 |
2.15 |
27.1M |
| 2023-05-25 |
2.17 |
2.19 |
2.13 |
2.16 |
37.6M |
| 2023-05-24 |
2.16 |
2.20 |
2.15 |
2.17 |
30.0M |
| 2023-05-23 |
2.19 |
2.21 |
2.16 |
2.17 |
42.2M |
| 2023-05-22 |
2.14 |
2.21 |
2.13 |
2.19 |
63.3M |
| 2023-05-19 |
2.15 |
2.15 |
2.10 |
2.11 |
30.5M |
| 2023-05-18 |
2.08 |
2.17 |
2.08 |
2.14 |
61.4M |
| 2023-05-17 |
2.08 |
2.10 |
2.07 |
2.09 |
18.4M |
| 2023-05-16 |
2.08 |
2.10 |
2.06 |
2.09 |
31.7M |
| 2023-05-15 |
2.07 |
2.08 |
2.03 |
2.06 |
24.4M |
| 2023-05-12 |
2.08 |
2.10 |
2.05 |
2.06 |
28.5M |
| 2023-05-11 |
2.10 |
2.13 |
2.08 |
2.09 |
41.4M |
| 2023-05-10 |
2.06 |
2.12 |
2.03 |
2.11 |
58.3M |
| 2023-05-09 |
2.05 |
2.13 |
2.02 |
2.06 |
63.5M |
| 2023-05-08 |
2.05 |
2.07 |
2.03 |
2.05 |
29.2M |
| 2023-05-05 |
2.09 |
2.09 |
2.04 |
2.05 |
29.5M |
| 2023-05-04 |
2.06 |
2.11 |
2.05 |
2.09 |
43.5M |
| 2023-04-28 |
1.96 |
2.07 |
1.95 |
2.06 |
63.2M |
| 2023-04-27 |
2.00 |
2.01 |
1.95 |
1.95 |
37.3M |
| 2023-04-26 |
2.00 |
2.04 |
1.99 |
2.01 |
22.2M |
| 2023-04-25 |
2.06 |
2.07 |
1.98 |
2.02 |
37.3M |
| 2023-04-24 |
2.03 |
2.09 |
2.02 |
2.06 |
44.9M |
| 2023-04-21 |
2.11 |
2.13 |
2.03 |
2.03 |
45.4M |
| 2023-04-20 |
2.15 |
2.15 |
2.10 |
2.12 |
32.8M |
| 2023-04-19 |
2.13 |
2.18 |
2.12 |
2.14 |
29.2M |
| 2023-04-18 |
2.16 |
2.17 |
2.13 |
2.14 |
30.3M |
| 2023-04-17 |
2.18 |
2.20 |
2.16 |
2.17 |
26.5M |
| 2023-04-14 |
2.17 |
2.20 |
2.15 |
2.17 |
29.0M |
| 2023-04-13 |
2.22 |
2.23 |
2.17 |
2.18 |
40.0M |
| 2023-04-12 |
2.22 |
2.25 |
2.20 |
2.23 |
34.3M |
| 2023-04-11 |
2.22 |
2.26 |
2.18 |
2.24 |
51.0M |
| 2023-04-10 |
2.20 |
2.31 |
2.19 |
2.23 |
92.5M |
| 2023-04-07 |
2.08 |
2.22 |
2.08 |
2.19 |
95.2M |
| 2023-04-06 |
2.25 |
2.25 |
2.16 |
2.16 |
154.5M |
| 2023-04-04 |
2.45 |
2.46 |
2.39 |
2.40 |
43.1M |
| 2023-04-03 |
2.46 |
2.46 |
2.43 |
2.45 |
34.1M |
| 2023-03-31 |
2.39 |
2.47 |
2.38 |
2.47 |
52.5M |
| 2023-03-30 |
2.40 |
2.42 |
2.35 |
2.38 |
33.2M |
| 2023-03-29 |
2.42 |
2.43 |
2.40 |
2.40 |
23.6M |
| 2023-03-28 |
2.49 |
2.49 |
2.41 |
2.42 |
33.2M |
| 2023-03-27 |
2.48 |
2.52 |
2.47 |
2.47 |
32.1M |
| 2023-03-24 |
2.49 |
2.53 |
2.49 |
2.50 |
33.1M |
| 2023-03-23 |
2.50 |
2.50 |
2.47 |
2.49 |
24.4M |
| 2023-03-22 |
2.50 |
2.52 |
2.48 |
2.50 |
28.0M |
| 2023-03-21 |
2.45 |
2.50 |
2.44 |
2.50 |
38.3M |
| 2023-03-20 |
2.43 |
2.45 |
2.40 |
2.44 |
26.2M |
| 2023-03-17 |
2.42 |
2.47 |
2.40 |
2.43 |
32.6M |
| 2023-03-16 |
2.45 |
2.45 |
2.39 |
2.40 |
31.9M |
| 2023-03-15 |
2.45 |
2.48 |
2.44 |
2.46 |
30.0M |
| 2023-03-14 |
2.48 |
2.48 |
2.40 |
2.44 |
45.5M |
| 2023-03-13 |
2.48 |
2.51 |
2.46 |
2.48 |
23.8M |
| 2023-03-10 |
2.53 |
2.53 |
2.49 |
2.49 |
24.4M |
| 2023-03-09 |
2.55 |
2.55 |
2.52 |
2.54 |
20.0M |
| 2023-03-08 |
2.49 |
2.54 |
2.48 |
2.53 |
24.9M |
| 2023-03-07 |
2.58 |
2.58 |
2.50 |
2.50 |
45.2M |
| 2023-03-06 |
2.58 |
2.58 |
2.55 |
2.58 |
25.3M |
| 2023-03-03 |
2.62 |
2.63 |
2.56 |
2.58 |
54.7M |
| 2023-03-02 |
2.65 |
2.65 |
2.61 |
2.61 |
29.6M |
| 2023-03-01 |
2.61 |
2.65 |
2.59 |
2.65 |
35.7M |
| 2023-02-28 |
2.60 |
2.63 |
2.58 |
2.61 |
32.4M |
| 2023-02-27 |
2.63 |
2.63 |
2.59 |
2.60 |
38.4M |
| 2023-02-24 |
2.64 |
2.66 |
2.62 |
2.63 |
26.3M |
| 2023-02-23 |
2.67 |
2.67 |
2.63 |
2.64 |
35.0M |
| 2023-02-22 |
2.66 |
2.68 |
2.64 |
2.66 |
36.9M |
| 2023-02-21 |
2.69 |
2.71 |
2.66 |
2.68 |
43.1M |
| 2023-02-20 |
2.66 |
2.70 |
2.65 |
2.69 |
44.9M |
| 2023-02-17 |
2.71 |
2.73 |
2.66 |
2.67 |
57.7M |
| 2023-02-16 |
2.79 |
2.79 |
2.66 |
2.71 |
85.8M |
| 2023-02-15 |
2.77 |
2.81 |
2.75 |
2.79 |
52.7M |
| 2023-02-14 |
2.79 |
2.81 |
2.76 |
2.78 |
44.5M |
| 2023-02-13 |
2.79 |
2.80 |
2.75 |
2.78 |
56.0M |
| 2023-02-10 |
2.80 |
2.82 |
2.76 |
2.79 |
68.1M |
| 2023-02-09 |
2.71 |
2.82 |
2.70 |
2.81 |
124.1M |
| 2023-02-08 |
2.77 |
2.78 |
2.72 |
2.72 |
36.2M |
| 2023-02-07 |
2.73 |
2.77 |
2.71 |
2.76 |
57.2M |
| 2023-02-06 |
2.75 |
2.76 |
2.71 |
2.72 |
45.6M |
| 2023-02-03 |
2.77 |
2.77 |
2.69 |
2.75 |
64.1M |
| 2023-02-02 |
2.80 |
2.80 |
2.75 |
2.77 |
60.9M |
| 2023-02-01 |
2.74 |
2.80 |
2.74 |
2.80 |
83.1M |
| 2023-01-31 |
2.76 |
2.77 |
2.74 |
2.76 |
74.3M |
| 2023-01-30 |
2.72 |
2.82 |
2.72 |
2.79 |
120.4M |
| 2023-01-20 |
2.65 |
2.70 |
2.65 |
2.69 |
52.5M |
| 2023-01-19 |
2.63 |
2.65 |
2.61 |
2.65 |
30.1M |
| 2023-01-18 |
2.61 |
2.65 |
2.61 |
2.64 |
32.6M |
| 2023-01-17 |
2.63 |
2.65 |
2.61 |
2.62 |
31.5M |
| 2023-01-16 |
2.61 |
2.65 |
2.61 |
2.63 |
34.5M |
| 2023-01-13 |
2.62 |
2.65 |
2.61 |
2.62 |
31.0M |
| 2023-01-12 |
2.64 |
2.67 |
2.62 |
2.62 |
35.4M |
| 2023-01-11 |
2.69 |
2.70 |
2.63 |
2.64 |
42.4M |
| 2023-01-10 |
2.69 |
2.71 |
2.67 |
2.69 |
37.5M |
| 2023-01-09 |
2.67 |
2.71 |
2.66 |
2.67 |
40.6M |
| 2023-01-06 |
2.68 |
2.72 |
2.66 |
2.67 |
53.6M |
| 2023-01-05 |
2.67 |
2.70 |
2.64 |
2.69 |
51.8M |
| 2023-01-04 |
2.69 |
2.73 |
2.67 |
2.68 |
52.4M |
| 2023-01-03 |
2.62 |
2.72 |
2.60 |
2.70 |
70.1M |