| 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 |
16,925.00 |
16,925.00 |
16,925.00 |
16,925.00 |
0.0M |
| 2022-12-19 |
14,596.00 |
17,193.00 |
14,596.00 |
17,193.00 |
0.0M |
| 2022-12-16 |
15,760.00 |
15,760.00 |
15,760.00 |
15,760.00 |
0.0M |
| 2022-12-12 |
15,940.00 |
15,940.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2022-12-08 |
16,119.00 |
16,119.00 |
14,507.00 |
14,507.00 |
0.0M |
| 2022-12-06 |
15,671.00 |
15,671.00 |
15,671.00 |
15,671.00 |
0.0M |
| 2022-12-05 |
16,387.00 |
16,387.00 |
15,940.00 |
15,940.00 |
0.0M |
| 2022-11-29 |
16,029.00 |
16,029.00 |
15,223.00 |
15,223.00 |
0.0M |
| 2022-11-28 |
16,119.00 |
16,119.00 |
16,119.00 |
16,119.00 |
0.0M |
| 2022-11-18 |
17,372.00 |
17,372.00 |
14,328.00 |
17,014.00 |
0.0M |
| 2022-11-17 |
14,417.00 |
15,850.00 |
14,417.00 |
15,850.00 |
0.0M |
| 2022-11-16 |
12,984.00 |
14,596.00 |
12,805.00 |
14,417.00 |
0.0M |
| 2022-11-14 |
13,432.00 |
13,432.00 |
13,432.00 |
13,432.00 |
0.0M |
| 2022-10-28 |
14,596.00 |
14,596.00 |
14,417.00 |
14,417.00 |
0.0M |
| 2022-10-26 |
13,432.00 |
13,432.00 |
13,432.00 |
13,432.00 |
0.0M |
| 2022-10-21 |
14,865.00 |
14,865.00 |
14,865.00 |
14,865.00 |
0.0M |
| 2022-10-19 |
15,134.00 |
16,119.00 |
15,134.00 |
16,119.00 |
0.0M |
| 2022-10-18 |
15,223.00 |
15,223.00 |
15,223.00 |
15,223.00 |
0.0M |
| 2022-10-17 |
14,775.00 |
15,671.00 |
14,775.00 |
15,671.00 |
0.0M |
| 2022-10-12 |
14,775.00 |
15,671.00 |
14,775.00 |
15,581.00 |
0.0M |
| 2022-10-05 |
15,581.00 |
15,671.00 |
15,581.00 |
15,671.00 |
0.0M |
| 2022-10-04 |
15,581.00 |
15,581.00 |
15,581.00 |
15,581.00 |
0.0M |
| 2022-10-03 |
14,865.00 |
16,119.00 |
14,865.00 |
16,029.00 |
0.0M |
| 2022-09-30 |
15,044.00 |
15,044.00 |
15,044.00 |
15,044.00 |
0.0M |
| 2022-09-28 |
15,044.00 |
16,119.00 |
15,044.00 |
16,119.00 |
0.0M |
| 2022-09-27 |
16,119.00 |
16,119.00 |
16,119.00 |
16,119.00 |
0.0M |
| 2022-09-26 |
16,745.00 |
16,745.00 |
16,745.00 |
16,745.00 |
0.0M |
| 2022-09-23 |
15,760.00 |
15,760.00 |
15,760.00 |
15,760.00 |
0.0M |
| 2022-09-16 |
16,925.00 |
16,925.00 |
16,925.00 |
16,925.00 |
0.0M |
| 2022-09-15 |
16,387.00 |
16,745.00 |
16,208.00 |
16,745.00 |
0.0M |
| 2022-09-14 |
16,387.00 |
16,745.00 |
16,387.00 |
16,745.00 |
0.0M |
| 2022-09-13 |
16,029.00 |
16,835.00 |
16,029.00 |
16,835.00 |
0.0M |
| 2022-09-12 |
16,566.00 |
16,566.00 |
16,208.00 |
16,566.00 |
0.0M |
| 2022-09-09 |
16,208.00 |
16,566.00 |
16,208.00 |
16,566.00 |
0.0M |
| 2022-09-08 |
15,581.00 |
16,566.00 |
15,581.00 |
16,566.00 |
0.0M |
| 2022-09-07 |
16,566.00 |
16,566.00 |
16,119.00 |
16,119.00 |
0.0M |
| 2022-09-06 |
17,193.00 |
17,193.00 |
16,208.00 |
16,566.00 |
0.0M |
| 2022-09-05 |
16,298.00 |
17,283.00 |
16,298.00 |
16,566.00 |
0.0M |
| 2022-08-31 |
17,014.00 |
17,014.00 |
16,566.00 |
16,566.00 |
0.0M |
| 2022-08-30 |
17,193.00 |
17,193.00 |
15,492.00 |
16,387.00 |
0.0M |
| 2022-08-29 |
16,387.00 |
16,387.00 |
16,387.00 |
16,387.00 |
0.0M |
| 2022-08-26 |
16,745.00 |
17,014.00 |
16,208.00 |
16,835.00 |
0.0M |
| 2022-08-25 |
15,940.00 |
16,745.00 |
15,940.00 |
16,745.00 |
0.0M |
| 2022-08-24 |
16,656.00 |
17,014.00 |
16,656.00 |
16,745.00 |
0.0M |
| 2022-08-23 |
16,566.00 |
17,551.00 |
16,566.00 |
17,551.00 |
0.0M |
| 2022-08-22 |
16,656.00 |
17,283.00 |
16,298.00 |
16,477.00 |
0.0M |
| 2022-08-19 |
16,477.00 |
17,283.00 |
16,119.00 |
17,283.00 |
0.0M |
| 2022-08-17 |
17,104.00 |
17,104.00 |
16,835.00 |
16,835.00 |
0.0M |
| 2022-08-16 |
16,745.00 |
17,820.00 |
16,745.00 |
17,820.00 |
0.0M |
| 2022-08-11 |
17,014.00 |
17,910.00 |
17,014.00 |
17,910.00 |
0.0M |
| 2022-08-10 |
16,835.00 |
17,910.00 |
16,745.00 |
17,910.00 |
0.0M |
| 2022-08-09 |
17,910.00 |
17,910.00 |
16,745.00 |
17,910.00 |
0.0M |
| 2022-08-05 |
18,357.00 |
18,357.00 |
17,462.00 |
17,820.00 |
0.0M |
| 2022-08-04 |
17,820.00 |
19,253.00 |
17,820.00 |
19,253.00 |
0.0M |
| 2022-08-03 |
17,104.00 |
18,626.00 |
17,104.00 |
18,626.00 |
0.0M |
| 2022-08-02 |
16,656.00 |
18,716.00 |
16,656.00 |
18,716.00 |
0.0M |
| 2022-08-01 |
17,910.00 |
18,805.00 |
17,910.00 |
17,910.00 |
0.0M |
| 2022-07-29 |
18,446.87 |
19,252.80 |
18,446.87 |
19,252.80 |
0.0M |
| 2022-07-28 |
19,700.54 |
19,700.54 |
18,805.06 |
18,805.06 |
0.0M |
| 2022-07-27 |
17,909.58 |
17,909.58 |
17,909.58 |
17,909.58 |
0.0M |
| 2022-07-25 |
18,267.78 |
18,267.78 |
16,655.91 |
18,088.68 |
0.0M |
| 2022-07-21 |
17,909.58 |
18,446.87 |
17,909.58 |
18,446.87 |
0.0M |
| 2022-07-20 |
15,849.98 |
19,163.25 |
15,849.98 |
18,446.87 |
0.0M |
| 2022-07-19 |
15,581.34 |
17,461.84 |
15,581.34 |
17,461.84 |
0.0M |
| 2022-07-18 |
17,193.20 |
17,193.20 |
17,193.20 |
17,193.20 |
0.0M |
| 2022-07-15 |
17,014.10 |
17,193.20 |
16,208.17 |
17,193.20 |
0.0M |
| 2022-07-14 |
16,924.56 |
17,014.10 |
16,924.56 |
17,014.10 |
0.0M |
| 2022-07-13 |
16,118.63 |
16,924.56 |
16,118.63 |
16,924.56 |
0.0M |
| 2022-07-12 |
16,566.37 |
16,566.37 |
16,118.63 |
16,566.37 |
0.0M |
| 2022-07-11 |
15,939.53 |
16,208.17 |
15,939.53 |
16,208.17 |
0.0M |
| 2022-07-08 |
15,670.89 |
16,118.63 |
15,670.89 |
16,029.08 |
0.0M |
| 2022-07-07 |
15,133.60 |
15,133.60 |
15,044.05 |
15,044.05 |
0.0M |
| 2022-07-06 |
14,864.95 |
16,297.72 |
14,864.95 |
16,297.72 |
0.0M |
| 2022-07-01 |
16,387.27 |
16,387.27 |
16,387.27 |
16,387.27 |
0.0M |
| 2022-06-29 |
14,596.31 |
16,297.72 |
14,596.31 |
16,297.72 |
0.0M |
| 2022-06-28 |
16,118.63 |
16,118.63 |
16,118.63 |
16,118.63 |
0.0M |
| 2022-06-24 |
16,118.63 |
16,118.63 |
16,118.63 |
16,118.63 |
0.0M |
| 2022-06-23 |
16,118.63 |
16,118.63 |
16,118.63 |
16,118.63 |
0.0M |
| 2022-06-22 |
15,670.89 |
15,670.89 |
15,670.89 |
15,670.89 |
0.0M |
| 2022-06-21 |
15,491.79 |
16,118.63 |
15,491.79 |
15,670.89 |
0.0M |
| 2022-06-20 |
16,835.01 |
17,282.75 |
16,835.01 |
16,835.01 |
0.0M |
| 2022-06-17 |
17,014.10 |
17,014.10 |
17,014.10 |
17,014.10 |
0.0M |
| 2022-06-16 |
15,491.79 |
17,461.84 |
15,491.79 |
17,372.30 |
0.0M |
| 2022-06-15 |
17,461.84 |
17,461.84 |
16,566.37 |
16,566.37 |
0.0M |
| 2022-06-14 |
17,999.13 |
18,088.68 |
17,820.04 |
17,909.58 |
0.0M |
| 2022-06-13 |
17,488.49 |
17,902.91 |
17,488.49 |
17,820.03 |
0.0M |
| 2022-06-10 |
18,648.87 |
19,063.29 |
17,902.91 |
18,980.40 |
0.0M |
| 2022-06-09 |
18,317.33 |
18,648.87 |
18,068.68 |
18,648.87 |
0.0M |
| 2022-06-08 |
17,820.03 |
18,400.22 |
17,820.03 |
18,400.22 |
0.0M |
| 2022-06-07 |
16,742.54 |
18,234.45 |
16,742.54 |
17,820.03 |
0.0M |
| 2022-06-06 |
17,488.49 |
17,820.03 |
17,405.61 |
17,571.38 |
0.0M |
| 2022-06-03 |
19,229.05 |
19,643.47 |
17,488.49 |
17,488.49 |
0.0M |
| 2022-06-02 |
18,317.33 |
18,317.33 |
18,151.56 |
18,151.56 |
0.0M |
| 2022-06-01 |
18,234.45 |
18,814.64 |
18,234.45 |
18,234.45 |
0.0M |
| 2022-05-31 |
18,897.52 |
18,897.52 |
18,648.87 |
18,814.64 |
0.0M |
| 2022-05-30 |
18,897.52 |
18,897.52 |
18,897.52 |
18,897.52 |
0.0M |
| 2022-05-27 |
18,234.45 |
18,234.45 |
18,234.45 |
18,234.45 |
0.0M |
| 2022-05-26 |
18,897.52 |
18,897.52 |
18,234.45 |
18,234.45 |
0.0M |
| 2022-05-25 |
18,234.45 |
19,394.82 |
18,234.45 |
19,394.82 |
0.0M |
| 2022-05-24 |
18,234.45 |
18,234.45 |
18,234.45 |
18,234.45 |
0.0M |
| 2022-05-23 |
18,234.45 |
18,234.45 |
18,234.45 |
18,234.45 |
0.0M |
| 2022-05-19 |
19,063.29 |
19,063.29 |
19,063.29 |
19,063.29 |
0.0M |
| 2022-05-18 |
19,063.29 |
19,063.29 |
19,063.29 |
19,063.29 |
0.0M |
| 2022-05-17 |
19,892.13 |
19,892.13 |
17,654.26 |
19,063.29 |
0.0M |
| 2022-05-16 |
18,648.87 |
18,648.87 |
18,483.10 |
18,483.10 |
0.0M |
| 2022-05-10 |
20,472.31 |
20,472.31 |
20,472.31 |
20,472.31 |
0.0M |
| 2022-05-09 |
19,063.29 |
19,063.29 |
18,648.87 |
18,648.87 |
0.0M |
| 2022-05-06 |
19,229.05 |
20,223.66 |
19,229.05 |
20,223.66 |
0.0M |
| 2022-05-05 |
19,477.71 |
20,472.31 |
19,229.05 |
20,472.31 |
0.0M |
| 2022-05-04 |
19,892.13 |
19,892.13 |
19,892.13 |
19,892.13 |
0.0M |
| 2022-04-29 |
20,057.89 |
20,057.89 |
19,892.13 |
19,892.13 |
0.0M |
| 2022-04-28 |
20,057.89 |
20,057.89 |
20,057.89 |
20,057.89 |
0.0M |
| 2022-04-26 |
18,648.87 |
20,140.78 |
18,648.87 |
20,140.78 |
0.0M |
| 2022-04-25 |
21,052.50 |
21,052.50 |
17,902.91 |
20,720.96 |
0.0M |
| 2022-04-22 |
19,892.13 |
19,892.13 |
19,809.24 |
19,892.13 |
0.0M |
| 2022-04-20 |
19,892.13 |
19,892.13 |
19,892.13 |
19,892.13 |
0.0M |
| 2022-04-19 |
20,638.08 |
20,638.08 |
20,555.20 |
20,555.20 |
0.0M |
| 2022-04-18 |
21,301.15 |
21,301.15 |
21,301.15 |
21,301.15 |
0.0M |
| 2022-04-14 |
20,057.89 |
21,798.45 |
20,057.89 |
20,389.43 |
0.0M |
| 2022-04-13 |
21,384.03 |
21,384.03 |
20,555.20 |
20,555.20 |
0.0M |
| 2022-04-12 |
21,549.80 |
21,549.80 |
21,549.80 |
21,549.80 |
0.0M |
| 2022-04-06 |
22,212.87 |
22,212.87 |
21,301.15 |
22,047.10 |
0.0M |
| 2022-04-05 |
22,295.76 |
22,378.64 |
22,212.87 |
22,295.76 |
0.0M |
| 2022-04-04 |
22,378.64 |
22,378.64 |
22,129.99 |
22,129.99 |
0.0M |
| 2022-04-01 |
22,793.06 |
22,793.06 |
22,129.99 |
22,793.06 |
0.0M |
| 2022-03-31 |
22,378.64 |
22,793.06 |
22,212.87 |
22,793.06 |
0.0M |
| 2022-03-30 |
21,964.22 |
22,793.06 |
21,964.22 |
22,793.06 |
0.0M |
| 2022-03-29 |
21,964.22 |
21,964.22 |
21,964.22 |
21,964.22 |
0.0M |
| 2022-03-28 |
21,632.69 |
21,632.69 |
21,632.69 |
21,632.69 |
0.0M |
| 2022-03-25 |
21,549.80 |
22,295.76 |
21,549.80 |
22,295.76 |
0.0M |
| 2022-03-24 |
22,129.99 |
22,129.99 |
21,964.22 |
21,964.22 |
0.0M |
| 2022-03-23 |
22,212.87 |
22,212.87 |
21,964.22 |
21,964.22 |
0.0M |
| 2022-03-22 |
22,295.76 |
22,295.76 |
22,212.87 |
22,212.87 |
0.0M |
| 2022-03-21 |
21,715.57 |
22,047.10 |
21,715.57 |
22,047.10 |
0.0M |
| 2022-03-18 |
21,466.92 |
22,544.41 |
21,466.92 |
21,881.34 |
0.0M |
| 2022-03-17 |
21,964.22 |
21,964.22 |
21,632.69 |
21,715.57 |
0.0M |
| 2022-03-16 |
21,964.22 |
21,964.22 |
21,964.22 |
21,964.22 |
0.0M |
| 2022-03-15 |
21,549.80 |
22,047.10 |
21,549.80 |
22,047.10 |
0.0M |
| 2022-03-14 |
21,384.03 |
21,549.80 |
21,384.03 |
21,549.80 |
0.0M |
| 2022-03-11 |
21,218.27 |
22,793.06 |
21,218.27 |
22,544.41 |
0.0M |
| 2022-03-10 |
21,218.27 |
22,627.29 |
21,218.27 |
22,627.29 |
0.0M |
| 2022-03-09 |
22,129.99 |
22,129.99 |
21,218.27 |
21,632.69 |
0.0M |
| 2022-03-08 |
23,456.13 |
23,456.13 |
22,212.87 |
22,295.76 |
0.0M |
| 2022-03-07 |
22,875.94 |
23,290.36 |
22,710.18 |
23,207.48 |
0.0M |
| 2022-03-04 |
23,207.48 |
23,207.48 |
22,378.64 |
22,710.18 |
0.0M |
| 2022-03-03 |
22,378.64 |
23,207.48 |
21,964.22 |
22,958.83 |
0.0M |
| 2022-03-02 |
23,704.78 |
23,704.78 |
21,964.22 |
21,964.22 |
0.0M |
| 2022-03-01 |
22,047.10 |
22,047.10 |
21,632.69 |
21,798.45 |
0.0M |
| 2022-02-28 |
21,135.38 |
22,295.76 |
21,135.38 |
22,295.76 |
0.0M |
| 2022-02-25 |
22,212.87 |
22,212.87 |
19,892.13 |
21,135.38 |
0.0M |
| 2022-02-24 |
20,472.31 |
20,472.31 |
19,892.13 |
20,472.31 |
0.0M |
| 2022-02-23 |
19,726.36 |
20,472.31 |
19,726.36 |
20,472.31 |
0.0M |
| 2022-02-22 |
20,720.96 |
20,720.96 |
19,726.36 |
19,726.36 |
0.0M |
| 2022-02-21 |
20,306.54 |
20,389.43 |
20,306.54 |
20,389.43 |
0.0M |
| 2022-02-18 |
20,306.54 |
20,306.54 |
20,306.54 |
20,306.54 |
0.0M |
| 2022-02-17 |
21,052.50 |
21,052.50 |
20,472.31 |
20,638.08 |
0.0M |
| 2022-02-16 |
20,223.66 |
20,803.85 |
19,892.13 |
20,803.85 |
0.0M |
| 2022-02-15 |
20,140.78 |
20,140.78 |
20,140.78 |
20,140.78 |
0.0M |
| 2022-02-14 |
20,720.96 |
20,886.73 |
20,720.96 |
20,886.73 |
0.0M |
| 2022-02-11 |
20,389.43 |
21,964.22 |
20,389.43 |
21,715.57 |
0.0M |
| 2022-02-10 |
20,057.89 |
22,129.99 |
19,560.59 |
20,472.31 |
0.0M |
| 2022-02-09 |
20,555.20 |
20,555.20 |
19,643.47 |
20,306.54 |
0.0M |
| 2022-02-08 |
19,560.59 |
20,638.08 |
19,063.29 |
20,555.20 |
0.0M |
| 2022-02-07 |
21,549.80 |
21,549.80 |
21,052.50 |
21,052.50 |
0.0M |
| 2022-01-28 |
19,146.17 |
19,726.36 |
19,146.17 |
19,726.36 |
0.0M |
| 2022-01-27 |
20,306.54 |
20,803.85 |
19,063.29 |
20,803.85 |
0.0M |
| 2022-01-25 |
19,809.24 |
21,052.50 |
19,809.24 |
21,052.50 |
0.0M |
| 2022-01-24 |
19,477.71 |
19,975.01 |
19,477.71 |
19,892.13 |
0.0M |
| 2022-01-21 |
20,140.78 |
21,549.80 |
20,140.78 |
21,549.80 |
0.0M |
| 2022-01-20 |
18,814.64 |
22,627.29 |
18,814.64 |
20,306.54 |
0.0M |
| 2022-01-19 |
21,466.92 |
21,466.92 |
20,389.43 |
20,720.96 |
0.0M |
| 2022-01-18 |
20,472.31 |
20,472.31 |
19,394.82 |
20,223.66 |
0.0M |
| 2022-01-17 |
21,218.27 |
21,466.92 |
20,472.31 |
20,472.31 |
0.0M |
| 2022-01-14 |
21,052.50 |
21,218.27 |
21,052.50 |
21,218.27 |
0.0M |
| 2022-01-13 |
21,218.27 |
21,218.27 |
21,052.50 |
21,052.50 |
0.0M |
| 2022-01-12 |
21,052.50 |
21,549.80 |
20,886.73 |
21,384.03 |
0.0M |
| 2022-01-11 |
21,052.50 |
21,052.50 |
20,720.96 |
20,886.73 |
0.0M |
| 2022-01-10 |
20,720.96 |
21,052.50 |
20,306.54 |
20,886.73 |
0.0M |
| 2022-01-07 |
20,886.73 |
20,969.62 |
20,306.54 |
20,803.85 |
0.0M |
| 2022-01-06 |
20,969.62 |
21,218.27 |
20,969.62 |
21,135.38 |
0.0M |
| 2022-01-05 |
21,549.80 |
21,549.80 |
20,969.62 |
21,301.15 |
0.0M |
| 2022-01-04 |
20,969.62 |
21,881.34 |
20,969.62 |
21,881.34 |
0.0M |