| 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 |
9.60 |
9.63 |
9.41 |
9.60 |
29.1M |
| 2023-12-28 |
9.36 |
9.65 |
9.31 |
9.64 |
31.2M |
| 2023-12-27 |
9.30 |
9.41 |
9.24 |
9.36 |
30.8M |
| 2023-12-26 |
8.99 |
9.42 |
8.87 |
9.36 |
44.8M |
| 2023-12-25 |
8.77 |
9.01 |
8.74 |
9.00 |
25.2M |
| 2023-12-22 |
8.75 |
8.89 |
8.65 |
8.75 |
22.3M |
| 2023-12-21 |
8.58 |
8.83 |
8.52 |
8.77 |
18.1M |
| 2023-12-20 |
8.76 |
8.81 |
8.65 |
8.66 |
13.0M |
| 2023-12-19 |
8.73 |
8.80 |
8.67 |
8.73 |
11.9M |
| 2023-12-18 |
8.81 |
8.82 |
8.67 |
8.75 |
11.6M |
| 2023-12-15 |
8.73 |
8.98 |
8.71 |
8.83 |
23.0M |
| 2023-12-14 |
8.83 |
8.90 |
8.72 |
8.74 |
17.7M |
| 2023-12-13 |
9.00 |
9.00 |
8.81 |
8.81 |
25.9M |
| 2023-12-12 |
9.28 |
9.30 |
8.86 |
9.05 |
44.2M |
| 2023-12-11 |
9.48 |
9.48 |
9.20 |
9.28 |
32.0M |
| 2023-12-08 |
9.59 |
9.68 |
9.47 |
9.50 |
15.9M |
| 2023-12-07 |
9.68 |
9.71 |
9.46 |
9.58 |
19.0M |
| 2023-12-06 |
9.71 |
9.84 |
9.61 |
9.71 |
13.2M |
| 2023-12-05 |
9.85 |
9.90 |
9.70 |
9.71 |
14.3M |
| 2023-12-04 |
9.95 |
10.01 |
9.82 |
9.85 |
15.5M |
| 2023-12-01 |
10.09 |
10.09 |
9.93 |
9.98 |
17.6M |
| 2023-11-30 |
10.13 |
10.13 |
10.02 |
10.12 |
11.0M |
| 2023-11-29 |
10.22 |
10.23 |
10.10 |
10.12 |
9.2M |
| 2023-11-28 |
10.15 |
10.23 |
10.06 |
10.20 |
11.0M |
| 2023-11-27 |
10.27 |
10.27 |
10.07 |
10.14 |
15.0M |
| 2023-11-24 |
10.35 |
10.35 |
10.23 |
10.26 |
10.0M |
| 2023-11-23 |
10.27 |
10.35 |
10.25 |
10.33 |
10.6M |
| 2023-11-22 |
10.46 |
10.49 |
10.28 |
10.28 |
15.0M |
| 2023-11-21 |
10.47 |
10.57 |
10.46 |
10.47 |
17.1M |
| 2023-11-20 |
10.41 |
10.46 |
10.24 |
10.45 |
17.0M |
| 2023-11-17 |
10.43 |
10.48 |
10.35 |
10.42 |
12.8M |
| 2023-11-16 |
10.64 |
10.65 |
10.45 |
10.45 |
16.8M |
| 2023-11-15 |
10.64 |
10.67 |
10.58 |
10.64 |
15.8M |
| 2023-11-14 |
10.58 |
10.63 |
10.49 |
10.53 |
11.5M |
| 2023-11-13 |
10.54 |
10.59 |
10.48 |
10.55 |
11.0M |
| 2023-11-10 |
10.60 |
10.60 |
10.46 |
10.51 |
11.6M |
| 2023-11-09 |
10.54 |
10.67 |
10.51 |
10.63 |
16.1M |
| 2023-11-08 |
10.64 |
10.65 |
10.50 |
10.57 |
14.4M |
| 2023-11-07 |
10.61 |
10.64 |
10.43 |
10.63 |
15.5M |
| 2023-11-06 |
10.55 |
10.73 |
10.55 |
10.61 |
18.7M |
| 2023-11-03 |
10.46 |
10.57 |
10.44 |
10.53 |
11.2M |
| 2023-11-02 |
10.59 |
10.64 |
10.44 |
10.46 |
12.6M |
| 2023-11-01 |
10.64 |
10.69 |
10.55 |
10.61 |
12.9M |
| 2023-10-31 |
10.60 |
10.65 |
10.50 |
10.64 |
17.8M |
| 2023-10-30 |
10.60 |
10.71 |
10.55 |
10.59 |
19.8M |
| 2023-10-27 |
10.29 |
10.60 |
10.29 |
10.56 |
22.5M |
| 2023-10-26 |
10.20 |
10.37 |
10.16 |
10.35 |
16.7M |
| 2023-10-25 |
10.31 |
10.41 |
10.25 |
10.30 |
14.7M |
| 2023-10-24 |
10.26 |
10.38 |
10.13 |
10.25 |
19.2M |
| 2023-10-23 |
10.45 |
10.45 |
10.16 |
10.20 |
16.9M |
| 2023-10-20 |
10.42 |
10.57 |
10.32 |
10.49 |
14.5M |
| 2023-10-19 |
10.55 |
10.58 |
10.41 |
10.46 |
15.8M |
| 2023-10-18 |
10.78 |
10.82 |
10.61 |
10.63 |
14.3M |
| 2023-10-17 |
10.83 |
10.89 |
10.75 |
10.80 |
15.3M |
| 2023-10-16 |
10.94 |
11.04 |
10.83 |
10.89 |
14.3M |
| 2023-10-13 |
11.11 |
11.11 |
10.93 |
10.98 |
19.3M |
| 2023-10-12 |
10.96 |
11.23 |
10.96 |
11.17 |
31.0M |
| 2023-10-11 |
11.16 |
11.16 |
10.92 |
10.96 |
28.9M |
| 2023-10-10 |
11.20 |
11.43 |
11.11 |
11.13 |
25.7M |
| 2023-10-09 |
11.39 |
11.44 |
11.13 |
11.20 |
40.5M |
| 2023-09-28 |
12.30 |
12.33 |
11.48 |
11.55 |
70.0M |
| 2023-09-27 |
11.50 |
11.85 |
11.50 |
11.57 |
23.7M |
| 2023-09-26 |
11.58 |
11.68 |
11.51 |
11.51 |
13.0M |
| 2023-09-25 |
11.54 |
11.61 |
11.48 |
11.55 |
12.7M |
| 2023-09-22 |
11.42 |
11.58 |
11.36 |
11.56 |
16.0M |
| 2023-09-21 |
11.61 |
11.68 |
11.44 |
11.46 |
14.4M |
| 2023-09-20 |
11.68 |
11.71 |
11.58 |
11.65 |
10.6M |
| 2023-09-19 |
11.63 |
11.69 |
11.57 |
11.67 |
11.9M |
| 2023-09-18 |
11.62 |
11.79 |
11.54 |
11.65 |
15.8M |
| 2023-09-15 |
11.76 |
11.82 |
11.62 |
11.67 |
13.0M |
| 2023-09-14 |
11.85 |
11.87 |
11.67 |
11.75 |
12.9M |
| 2023-09-13 |
11.82 |
11.93 |
11.76 |
11.83 |
11.1M |
| 2023-09-12 |
11.77 |
11.91 |
11.71 |
11.87 |
12.1M |
| 2023-09-11 |
11.68 |
11.83 |
11.60 |
11.77 |
14.5M |
| 2023-09-08 |
11.66 |
11.68 |
11.62 |
11.67 |
8.6M |
| 2023-09-07 |
11.80 |
11.81 |
11.65 |
11.70 |
13.9M |
| 2023-09-06 |
11.76 |
11.84 |
11.67 |
11.79 |
8.6M |
| 2023-09-05 |
11.87 |
11.89 |
11.70 |
11.78 |
11.8M |
| 2023-09-04 |
11.60 |
11.95 |
11.56 |
11.90 |
27.2M |
| 2023-09-01 |
11.51 |
11.59 |
11.46 |
11.55 |
11.1M |
| 2023-08-31 |
11.50 |
11.55 |
11.40 |
11.51 |
14.6M |
| 2023-08-30 |
11.48 |
11.62 |
11.46 |
11.51 |
17.7M |
| 2023-08-29 |
11.30 |
11.50 |
11.26 |
11.48 |
21.1M |
| 2023-08-28 |
11.95 |
11.95 |
11.32 |
11.36 |
22.5M |
| 2023-08-25 |
11.22 |
11.45 |
11.22 |
11.35 |
17.2M |
| 2023-08-24 |
11.28 |
11.38 |
11.17 |
11.30 |
14.6M |
| 2023-08-23 |
11.39 |
11.44 |
11.18 |
11.29 |
14.9M |
| 2023-08-22 |
11.42 |
11.54 |
11.18 |
11.39 |
23.1M |
| 2023-08-21 |
11.60 |
11.67 |
11.39 |
11.39 |
16.3M |
| 2023-08-18 |
11.86 |
11.93 |
11.60 |
11.61 |
13.9M |
| 2023-08-17 |
11.72 |
11.93 |
11.61 |
11.86 |
23.3M |
| 2023-08-16 |
12.05 |
12.09 |
11.88 |
11.90 |
12.5M |
| 2023-08-15 |
12.22 |
12.24 |
11.86 |
12.09 |
20.2M |
| 2023-08-14 |
12.31 |
12.31 |
11.97 |
12.17 |
20.7M |
| 2023-08-11 |
12.84 |
12.84 |
12.37 |
12.38 |
23.8M |
| 2023-08-10 |
12.60 |
12.76 |
12.58 |
12.73 |
15.1M |
| 2023-08-09 |
12.72 |
12.72 |
12.56 |
12.62 |
11.1M |
| 2023-08-08 |
12.72 |
12.78 |
12.55 |
12.72 |
17.2M |
| 2023-08-07 |
12.84 |
12.89 |
12.63 |
12.71 |
23.9M |
| 2023-08-04 |
12.85 |
13.01 |
12.80 |
12.90 |
29.1M |
| 2023-08-03 |
12.71 |
12.87 |
12.64 |
12.84 |
21.8M |
| 2023-08-02 |
12.69 |
12.82 |
12.65 |
12.72 |
17.8M |
| 2023-08-01 |
12.51 |
12.90 |
12.45 |
12.74 |
42.3M |
| 2023-07-31 |
12.20 |
12.64 |
12.19 |
12.56 |
43.1M |
| 2023-07-28 |
12.00 |
12.18 |
11.89 |
12.15 |
18.2M |
| 2023-07-27 |
12.05 |
12.27 |
12.00 |
12.05 |
20.8M |
| 2023-07-26 |
12.07 |
12.10 |
11.94 |
12.04 |
14.3M |
| 2023-07-25 |
11.70 |
12.08 |
11.69 |
12.05 |
35.4M |
| 2023-07-24 |
11.75 |
11.76 |
11.52 |
11.58 |
17.0M |
| 2023-07-21 |
11.76 |
11.92 |
11.65 |
11.76 |
14.7M |
| 2023-07-20 |
11.92 |
12.02 |
11.76 |
11.79 |
14.5M |
| 2023-07-19 |
11.90 |
11.94 |
11.75 |
11.90 |
14.1M |
| 2023-07-18 |
11.91 |
11.98 |
11.72 |
11.95 |
17.3M |
| 2023-07-17 |
11.93 |
11.94 |
11.81 |
11.89 |
10.3M |
| 2023-07-14 |
12.05 |
12.07 |
11.92 |
11.95 |
12.6M |
| 2023-07-13 |
12.10 |
12.19 |
11.97 |
12.06 |
17.2M |
| 2023-07-12 |
12.02 |
12.16 |
11.93 |
12.03 |
18.3M |
| 2023-07-11 |
11.94 |
12.03 |
11.85 |
12.00 |
11.5M |
| 2023-07-10 |
11.79 |
12.07 |
11.79 |
11.95 |
19.9M |
| 2023-07-07 |
11.87 |
11.88 |
11.72 |
11.79 |
10.5M |
| 2023-07-06 |
11.96 |
11.97 |
11.73 |
11.85 |
13.8M |
| 2023-07-05 |
12.00 |
12.05 |
11.86 |
11.92 |
13.2M |
| 2023-07-04 |
11.96 |
12.05 |
11.88 |
11.97 |
18.0M |
| 2023-07-03 |
11.81 |
12.09 |
11.80 |
11.95 |
24.5M |
| 2023-06-30 |
11.50 |
11.94 |
11.45 |
11.82 |
36.8M |
| 2023-06-29 |
11.53 |
11.72 |
11.49 |
11.52 |
18.2M |
| 2023-06-28 |
11.49 |
11.63 |
11.41 |
11.53 |
13.9M |
| 2023-06-27 |
11.36 |
11.63 |
11.29 |
11.53 |
19.4M |
| 2023-06-26 |
11.18 |
11.53 |
11.12 |
11.36 |
20.2M |
| 2023-06-21 |
11.40 |
11.59 |
11.28 |
11.30 |
15.8M |
| 2023-06-20 |
11.63 |
11.68 |
11.40 |
11.45 |
20.4M |
| 2023-06-19 |
11.83 |
11.87 |
11.59 |
11.64 |
20.2M |
| 2023-06-16 |
11.78 |
11.95 |
11.68 |
11.85 |
23.1M |
| 2023-06-15 |
11.55 |
11.92 |
11.37 |
11.80 |
43.8M |
| 2023-06-14 |
11.29 |
11.54 |
11.26 |
11.34 |
23.7M |
| 2023-06-13 |
11.35 |
11.42 |
11.22 |
11.26 |
13.0M |
| 2023-06-12 |
11.03 |
11.45 |
10.99 |
11.33 |
29.4M |
| 2023-06-09 |
11.15 |
11.25 |
10.92 |
11.18 |
30.7M |
| 2023-06-08 |
11.16 |
11.30 |
11.06 |
11.19 |
17.1M |
| 2023-06-07 |
11.48 |
11.54 |
11.06 |
11.16 |
26.6M |
| 2023-06-06 |
11.64 |
11.69 |
11.44 |
11.49 |
14.2M |
| 2023-06-05 |
11.69 |
11.76 |
11.56 |
11.65 |
14.7M |
| 2023-06-02 |
11.38 |
11.78 |
11.36 |
11.68 |
32.8M |
| 2023-06-01 |
11.56 |
11.56 |
11.30 |
11.36 |
25.8M |
| 2023-05-31 |
11.31 |
11.64 |
11.22 |
11.64 |
25.6M |
| 2023-05-30 |
11.30 |
11.44 |
11.15 |
11.34 |
24.0M |
| 2023-05-29 |
11.69 |
11.73 |
11.18 |
11.31 |
33.8M |
| 2023-05-26 |
11.82 |
11.85 |
11.55 |
11.63 |
16.7M |
| 2023-05-25 |
11.78 |
12.05 |
11.72 |
11.87 |
23.9M |
| 2023-05-24 |
11.68 |
11.97 |
11.54 |
11.84 |
26.2M |
| 2023-05-23 |
11.67 |
12.03 |
11.60 |
11.75 |
33.2M |
| 2023-05-22 |
11.57 |
11.84 |
11.53 |
11.68 |
24.0M |
| 2023-05-19 |
11.59 |
11.64 |
11.46 |
11.55 |
14.3M |
| 2023-05-18 |
11.89 |
11.93 |
11.56 |
11.60 |
24.4M |
| 2023-05-17 |
11.81 |
11.90 |
11.72 |
11.87 |
14.3M |
| 2023-05-16 |
12.03 |
12.04 |
11.83 |
11.89 |
19.2M |
| 2023-05-15 |
11.80 |
12.25 |
11.73 |
12.02 |
31.2M |
| 2023-05-12 |
12.39 |
12.41 |
11.76 |
11.80 |
46.6M |
| 2023-05-11 |
12.48 |
12.50 |
12.33 |
12.40 |
11.8M |
| 2023-05-10 |
12.21 |
12.58 |
12.18 |
12.42 |
19.4M |
| 2023-05-09 |
12.40 |
12.59 |
12.28 |
12.31 |
30.1M |
| 2023-05-08 |
12.44 |
12.55 |
12.23 |
12.46 |
37.1M |
| 2023-05-05 |
12.46 |
12.59 |
12.21 |
12.44 |
37.5M |
| 2023-05-04 |
12.70 |
12.80 |
12.44 |
12.55 |
48.9M |
| 2023-04-28 |
12.68 |
12.77 |
12.58 |
12.67 |
15.9M |
| 2023-04-27 |
12.72 |
12.85 |
12.49 |
12.73 |
18.3M |
| 2023-04-26 |
12.35 |
12.86 |
12.26 |
12.71 |
27.5M |
| 2023-04-25 |
12.37 |
12.55 |
12.18 |
12.35 |
18.4M |
| 2023-04-24 |
12.64 |
12.72 |
12.25 |
12.38 |
24.9M |
| 2023-04-21 |
12.83 |
13.05 |
12.66 |
12.69 |
38.0M |
| 2023-04-20 |
12.75 |
12.79 |
12.40 |
12.46 |
27.4M |
| 2023-04-19 |
13.13 |
13.17 |
12.72 |
12.80 |
27.7M |
| 2023-04-18 |
13.16 |
13.26 |
13.05 |
13.13 |
16.2M |
| 2023-04-17 |
12.88 |
13.20 |
12.88 |
13.18 |
24.7M |
| 2023-04-14 |
12.92 |
13.06 |
12.85 |
12.86 |
16.6M |
| 2023-04-13 |
13.13 |
13.14 |
12.84 |
12.90 |
24.2M |
| 2023-04-12 |
13.28 |
13.32 |
13.06 |
13.10 |
18.5M |
| 2023-04-11 |
13.14 |
13.29 |
13.07 |
13.28 |
18.8M |
| 2023-04-10 |
13.18 |
13.33 |
13.12 |
13.14 |
16.4M |
| 2023-04-07 |
13.11 |
13.27 |
13.09 |
13.20 |
17.9M |
| 2023-04-06 |
13.13 |
13.24 |
13.00 |
13.14 |
20.0M |
| 2023-04-04 |
13.41 |
13.41 |
13.05 |
13.18 |
29.8M |
| 2023-04-03 |
13.68 |
13.69 |
13.28 |
13.47 |
28.6M |
| 2023-03-31 |
13.64 |
13.85 |
13.57 |
13.62 |
17.4M |
| 2023-03-30 |
13.77 |
13.77 |
13.42 |
13.64 |
19.9M |
| 2023-03-29 |
13.99 |
14.00 |
13.65 |
13.72 |
23.9M |
| 2023-03-28 |
14.60 |
15.08 |
13.93 |
14.06 |
61.2M |
| 2023-03-27 |
13.49 |
13.75 |
13.40 |
13.72 |
25.9M |
| 2023-03-24 |
13.38 |
13.66 |
13.23 |
13.49 |
24.1M |
| 2023-03-23 |
13.47 |
13.51 |
13.26 |
13.34 |
18.2M |
| 2023-03-22 |
13.52 |
13.78 |
13.38 |
13.49 |
17.5M |
| 2023-03-21 |
13.32 |
13.52 |
13.28 |
13.49 |
16.7M |
| 2023-03-20 |
13.52 |
13.68 |
13.24 |
13.32 |
30.0M |
| 2023-03-17 |
13.78 |
13.87 |
13.40 |
13.51 |
24.0M |
| 2023-03-16 |
14.28 |
14.45 |
13.60 |
13.68 |
34.1M |
| 2023-03-15 |
14.04 |
14.46 |
14.04 |
14.35 |
29.5M |
| 2023-03-14 |
14.20 |
14.31 |
13.81 |
14.02 |
31.3M |
| 2023-03-13 |
14.36 |
14.60 |
14.20 |
14.38 |
16.0M |
| 2023-03-10 |
14.88 |
14.88 |
14.34 |
14.46 |
30.5M |
| 2023-03-09 |
14.84 |
15.01 |
14.75 |
14.93 |
13.2M |
| 2023-03-08 |
14.92 |
15.04 |
14.77 |
14.82 |
11.6M |
| 2023-03-07 |
15.13 |
15.19 |
14.74 |
14.92 |
27.7M |
| 2023-03-06 |
15.12 |
15.22 |
15.05 |
15.15 |
24.3M |
| 2023-03-03 |
15.26 |
15.36 |
15.09 |
15.15 |
25.2M |
| 2023-03-02 |
15.39 |
15.48 |
15.18 |
15.26 |
23.6M |
| 2023-03-01 |
15.48 |
15.49 |
15.14 |
15.40 |
37.5M |
| 2023-02-28 |
15.64 |
15.70 |
15.33 |
15.53 |
30.1M |
| 2023-02-27 |
15.52 |
16.08 |
15.48 |
15.66 |
29.7M |
| 2023-02-24 |
16.05 |
16.09 |
15.57 |
15.65 |
25.1M |
| 2023-02-23 |
15.71 |
16.10 |
15.68 |
16.03 |
39.1M |
| 2023-02-22 |
15.85 |
16.09 |
15.61 |
15.70 |
21.1M |
| 2023-02-21 |
15.77 |
15.98 |
15.62 |
15.90 |
24.2M |
| 2023-02-20 |
15.25 |
15.96 |
15.03 |
15.77 |
36.4M |
| 2023-02-17 |
15.21 |
15.48 |
15.19 |
15.27 |
20.6M |
| 2023-02-16 |
15.77 |
15.84 |
15.09 |
15.26 |
40.6M |
| 2023-02-15 |
16.09 |
16.29 |
15.69 |
15.78 |
39.1M |
| 2023-02-14 |
15.69 |
16.20 |
15.61 |
15.98 |
49.6M |
| 2023-02-13 |
15.69 |
15.80 |
15.44 |
15.69 |
22.9M |
| 2023-02-10 |
15.70 |
16.01 |
15.60 |
15.73 |
31.0M |
| 2023-02-09 |
15.39 |
16.07 |
15.35 |
15.75 |
48.1M |
| 2023-02-08 |
15.49 |
15.60 |
15.34 |
15.50 |
20.6M |
| 2023-02-07 |
15.58 |
15.76 |
15.28 |
15.43 |
25.4M |
| 2023-02-06 |
15.36 |
15.78 |
15.19 |
15.57 |
41.0M |
| 2023-02-03 |
15.70 |
15.80 |
15.27 |
15.50 |
37.6M |
| 2023-02-02 |
15.97 |
16.03 |
15.66 |
15.84 |
42.3M |
| 2023-02-01 |
15.62 |
16.20 |
15.44 |
16.01 |
85.2M |
| 2023-01-31 |
14.36 |
15.73 |
14.20 |
15.62 |
105.7M |
| 2023-01-30 |
14.82 |
15.11 |
14.77 |
14.84 |
57.3M |
| 2023-01-20 |
14.58 |
14.70 |
14.23 |
14.68 |
55.7M |
| 2023-01-19 |
14.66 |
14.74 |
14.47 |
14.67 |
23.6M |
| 2023-01-18 |
14.71 |
14.89 |
14.55 |
14.76 |
30.9M |
| 2023-01-17 |
14.65 |
15.06 |
14.60 |
14.72 |
48.6M |
| 2023-01-16 |
14.22 |
14.80 |
14.09 |
14.69 |
42.2M |
| 2023-01-13 |
14.40 |
14.53 |
13.99 |
14.25 |
36.6M |
| 2023-01-12 |
14.58 |
14.93 |
14.31 |
14.36 |
36.2M |
| 2023-01-11 |
14.51 |
14.83 |
14.42 |
14.58 |
42.8M |
| 2023-01-10 |
14.95 |
14.99 |
14.36 |
14.46 |
52.2M |
| 2023-01-09 |
14.99 |
15.41 |
14.73 |
14.80 |
136.3M |
| 2023-01-06 |
13.58 |
14.54 |
13.58 |
14.54 |
57.2M |
| 2023-01-05 |
12.97 |
13.55 |
12.81 |
13.22 |
37.8M |
| 2023-01-04 |
13.13 |
13.20 |
12.87 |
12.94 |
19.1M |
| 2023-01-03 |
12.96 |
13.23 |
12.80 |
13.13 |
24.9M |