| 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 |
12.95 |
13.14 |
12.94 |
13.02 |
9.0M |
| 2023-12-28 |
12.81 |
13.03 |
12.70 |
12.96 |
9.0M |
| 2023-12-27 |
12.66 |
12.82 |
12.63 |
12.81 |
5.9M |
| 2023-12-26 |
12.95 |
13.00 |
12.65 |
12.67 |
5.3M |
| 2023-12-25 |
13.03 |
13.09 |
12.89 |
12.92 |
4.0M |
| 2023-12-22 |
13.22 |
13.33 |
13.00 |
13.03 |
6.9M |
| 2023-12-21 |
13.17 |
13.32 |
13.00 |
13.22 |
6.2M |
| 2023-12-20 |
13.56 |
13.59 |
13.23 |
13.24 |
5.5M |
| 2023-12-19 |
13.51 |
13.59 |
13.38 |
13.53 |
4.4M |
| 2023-12-18 |
13.78 |
13.85 |
13.48 |
13.52 |
5.6M |
| 2023-12-15 |
13.92 |
14.01 |
13.78 |
13.80 |
5.9M |
| 2023-12-14 |
13.91 |
14.03 |
13.90 |
13.91 |
5.1M |
| 2023-12-13 |
14.01 |
14.07 |
13.90 |
13.90 |
5.1M |
| 2023-12-12 |
13.89 |
14.09 |
13.87 |
14.09 |
6.2M |
| 2023-12-11 |
13.67 |
13.95 |
13.60 |
13.94 |
6.0M |
| 2023-12-08 |
13.90 |
13.98 |
13.76 |
13.80 |
6.4M |
| 2023-12-07 |
13.90 |
13.99 |
13.84 |
13.95 |
5.3M |
| 2023-12-06 |
13.80 |
14.03 |
13.76 |
13.93 |
5.5M |
| 2023-12-05 |
14.15 |
14.17 |
13.85 |
13.85 |
7.9M |
| 2023-12-04 |
14.22 |
14.35 |
14.10 |
14.23 |
8.9M |
| 2023-12-01 |
14.06 |
14.18 |
13.93 |
14.16 |
6.8M |
| 2023-11-30 |
14.00 |
14.09 |
13.84 |
14.03 |
7.0M |
| 2023-11-29 |
14.16 |
14.21 |
13.97 |
14.00 |
8.0M |
| 2023-11-28 |
14.25 |
14.30 |
14.06 |
14.17 |
6.9M |
| 2023-11-27 |
14.32 |
14.39 |
14.20 |
14.25 |
7.2M |
| 2023-11-24 |
14.61 |
14.66 |
14.36 |
14.40 |
7.7M |
| 2023-11-23 |
14.42 |
14.67 |
14.31 |
14.63 |
9.5M |
| 2023-11-22 |
14.63 |
14.76 |
14.42 |
14.43 |
11.7M |
| 2023-11-21 |
14.82 |
14.97 |
14.65 |
14.69 |
13.4M |
| 2023-11-20 |
14.75 |
14.84 |
14.63 |
14.82 |
9.2M |
| 2023-11-17 |
14.74 |
14.75 |
14.59 |
14.73 |
8.0M |
| 2023-11-16 |
14.94 |
14.94 |
14.75 |
14.77 |
9.2M |
| 2023-11-15 |
15.00 |
15.10 |
14.87 |
14.94 |
12.7M |
| 2023-11-14 |
14.95 |
15.10 |
14.80 |
14.90 |
12.5M |
| 2023-11-13 |
14.70 |
14.99 |
14.66 |
14.97 |
15.8M |
| 2023-11-10 |
14.75 |
14.79 |
14.54 |
14.63 |
12.3M |
| 2023-11-09 |
14.90 |
15.08 |
14.71 |
14.80 |
14.6M |
| 2023-11-08 |
15.00 |
15.07 |
14.85 |
14.97 |
18.2M |
| 2023-11-07 |
15.20 |
15.20 |
14.95 |
15.12 |
19.3M |
| 2023-11-06 |
15.08 |
15.28 |
14.96 |
15.27 |
21.9M |
| 2023-11-03 |
14.99 |
15.18 |
14.97 |
15.07 |
18.6M |
| 2023-11-02 |
15.56 |
15.74 |
15.09 |
15.09 |
38.9M |
| 2023-11-01 |
15.77 |
17.13 |
15.68 |
16.18 |
69.4M |
| 2023-10-31 |
15.31 |
15.78 |
15.28 |
15.57 |
24.7M |
| 2023-10-30 |
15.30 |
15.74 |
15.25 |
15.39 |
26.6M |
| 2023-10-27 |
14.60 |
15.56 |
14.55 |
15.42 |
33.3M |
| 2023-10-26 |
14.35 |
14.62 |
14.30 |
14.50 |
14.5M |
| 2023-10-25 |
14.54 |
15.05 |
14.48 |
14.61 |
28.0M |
| 2023-10-24 |
14.04 |
14.20 |
13.72 |
14.05 |
20.9M |
| 2023-10-23 |
14.74 |
14.96 |
13.89 |
13.98 |
27.2M |
| 2023-10-20 |
14.78 |
15.38 |
14.60 |
14.91 |
19.8M |
| 2023-10-19 |
16.51 |
16.61 |
15.15 |
15.15 |
46.3M |
| 2023-10-18 |
17.10 |
17.53 |
16.49 |
16.83 |
27.7M |
| 2023-10-17 |
18.14 |
18.14 |
17.03 |
17.10 |
29.0M |
| 2023-10-16 |
17.74 |
18.18 |
17.35 |
18.00 |
31.8M |
| 2023-10-13 |
17.28 |
18.05 |
16.51 |
17.90 |
43.1M |
| 2023-10-12 |
17.33 |
17.71 |
17.12 |
17.36 |
24.7M |
| 2023-10-11 |
17.28 |
17.77 |
17.25 |
17.33 |
28.4M |
| 2023-10-10 |
19.03 |
19.20 |
17.24 |
17.73 |
66.8M |
| 2023-10-09 |
19.14 |
20.08 |
18.91 |
19.16 |
44.3M |
| 2023-09-28 |
18.95 |
20.19 |
18.60 |
19.72 |
57.0M |
| 2023-09-27 |
18.42 |
19.20 |
18.02 |
18.92 |
59.0M |
| 2023-09-26 |
17.75 |
18.85 |
17.67 |
18.32 |
55.9M |
| 2023-09-25 |
17.40 |
17.99 |
17.37 |
17.64 |
25.4M |
| 2023-09-22 |
17.42 |
17.65 |
16.43 |
17.62 |
31.6M |
| 2023-09-21 |
17.48 |
17.71 |
17.28 |
17.41 |
18.5M |
| 2023-09-20 |
17.81 |
17.87 |
17.42 |
17.50 |
28.6M |
| 2023-09-19 |
16.96 |
18.27 |
16.90 |
17.70 |
48.6M |
| 2023-09-18 |
16.52 |
17.08 |
16.47 |
16.96 |
14.8M |
| 2023-09-15 |
17.35 |
17.41 |
16.70 |
16.90 |
22.1M |
| 2023-09-14 |
17.32 |
17.51 |
17.13 |
17.35 |
18.6M |
| 2023-09-13 |
16.97 |
18.06 |
16.97 |
17.50 |
43.0M |
| 2023-09-12 |
17.07 |
17.32 |
16.88 |
16.97 |
18.7M |
| 2023-09-11 |
16.70 |
17.30 |
16.40 |
17.07 |
26.0M |
| 2023-09-08 |
16.80 |
16.88 |
16.33 |
16.78 |
21.9M |
| 2023-09-07 |
17.25 |
17.58 |
16.81 |
16.81 |
22.3M |
| 2023-09-06 |
17.65 |
17.79 |
17.20 |
17.35 |
30.4M |
| 2023-09-05 |
17.81 |
18.30 |
17.55 |
17.85 |
35.8M |
| 2023-09-04 |
17.72 |
18.13 |
17.48 |
17.96 |
49.2M |
| 2023-09-01 |
18.00 |
18.18 |
17.43 |
17.69 |
69.4M |
| 2023-08-31 |
16.22 |
17.80 |
16.22 |
17.80 |
63.6M |
| 2023-08-30 |
15.91 |
16.49 |
15.80 |
16.18 |
24.6M |
| 2023-08-29 |
15.33 |
16.18 |
15.31 |
16.09 |
27.5M |
| 2023-08-28 |
16.90 |
16.96 |
15.08 |
15.47 |
44.0M |
| 2023-08-25 |
15.56 |
16.14 |
15.16 |
15.89 |
22.9M |
| 2023-08-24 |
17.56 |
17.72 |
15.65 |
15.90 |
50.4M |
| 2023-08-23 |
17.82 |
18.05 |
17.20 |
17.39 |
27.7M |
| 2023-08-22 |
16.76 |
18.48 |
16.69 |
17.68 |
37.7M |
| 2023-08-21 |
16.33 |
17.39 |
16.32 |
16.86 |
29.7M |
| 2023-08-18 |
18.57 |
18.65 |
16.54 |
16.57 |
46.1M |
| 2023-08-17 |
17.85 |
18.44 |
17.63 |
18.38 |
29.2M |
| 2023-08-16 |
17.99 |
18.38 |
17.82 |
18.22 |
29.7M |
| 2023-08-15 |
17.90 |
18.64 |
17.48 |
18.15 |
48.9M |
| 2023-08-14 |
16.22 |
17.94 |
16.12 |
17.94 |
40.2M |
| 2023-08-11 |
16.58 |
17.05 |
16.28 |
16.31 |
12.2M |
| 2023-08-10 |
16.95 |
16.95 |
16.55 |
16.57 |
11.6M |
| 2023-08-09 |
16.75 |
17.14 |
16.65 |
16.86 |
16.8M |
| 2023-08-08 |
17.08 |
17.18 |
16.75 |
16.79 |
17.6M |
| 2023-08-07 |
16.94 |
17.44 |
16.70 |
17.01 |
34.0M |
| 2023-08-04 |
16.00 |
16.85 |
15.89 |
16.61 |
35.0M |
| 2023-08-03 |
15.90 |
16.27 |
15.72 |
15.99 |
22.1M |
| 2023-08-02 |
15.64 |
16.05 |
15.58 |
15.95 |
18.4M |
| 2023-08-01 |
15.58 |
15.93 |
15.51 |
15.74 |
25.5M |
| 2023-07-31 |
14.62 |
16.04 |
14.57 |
15.72 |
45.0M |
| 2023-07-28 |
14.73 |
14.89 |
14.30 |
14.58 |
18.9M |
| 2023-07-27 |
15.19 |
15.19 |
14.70 |
14.72 |
12.9M |
| 2023-07-26 |
15.40 |
15.58 |
15.08 |
15.19 |
13.9M |
| 2023-07-25 |
15.01 |
15.32 |
15.01 |
15.32 |
17.3M |
| 2023-07-24 |
15.00 |
15.21 |
14.80 |
14.88 |
10.2M |
| 2023-07-21 |
15.17 |
15.30 |
14.91 |
15.03 |
11.7M |
| 2023-07-20 |
15.97 |
15.98 |
15.18 |
15.21 |
15.7M |
| 2023-07-19 |
15.30 |
16.10 |
15.03 |
15.80 |
28.3M |
| 2023-07-18 |
15.40 |
15.97 |
15.23 |
15.92 |
20.6M |
| 2023-07-17 |
14.97 |
15.50 |
14.82 |
15.40 |
19.0M |
| 2023-07-14 |
15.44 |
15.44 |
14.70 |
14.98 |
21.6M |
| 2023-07-13 |
15.68 |
16.00 |
15.12 |
15.53 |
25.3M |
| 2023-07-12 |
15.98 |
16.12 |
15.53 |
15.68 |
28.5M |
| 2023-07-11 |
15.75 |
16.56 |
15.48 |
16.47 |
29.2M |
| 2023-07-10 |
15.20 |
15.84 |
15.20 |
15.68 |
16.3M |
| 2023-07-07 |
15.00 |
15.55 |
14.80 |
15.11 |
11.7M |
| 2023-07-06 |
15.17 |
15.22 |
14.90 |
15.08 |
6.6M |
| 2023-07-05 |
15.27 |
15.50 |
15.09 |
15.14 |
7.6M |
| 2023-07-04 |
15.45 |
15.47 |
15.16 |
15.31 |
9.3M |
| 2023-07-03 |
15.44 |
15.77 |
15.41 |
15.57 |
11.4M |
| 2023-06-30 |
15.20 |
15.64 |
15.11 |
15.48 |
16.6M |
| 2023-06-29 |
14.53 |
15.67 |
14.47 |
15.32 |
23.5M |
| 2023-06-28 |
14.71 |
14.72 |
14.35 |
14.50 |
9.1M |
| 2023-06-27 |
14.30 |
14.80 |
14.30 |
14.72 |
11.7M |
| 2023-06-26 |
14.50 |
14.56 |
14.20 |
14.25 |
11.1M |
| 2023-06-21 |
15.25 |
15.35 |
14.72 |
14.73 |
15.7M |
| 2023-06-20 |
15.68 |
15.72 |
15.23 |
15.27 |
14.2M |
| 2023-06-19 |
16.24 |
16.25 |
15.46 |
15.71 |
22.9M |
| 2023-06-16 |
16.33 |
16.68 |
16.23 |
16.35 |
15.8M |
| 2023-06-15 |
15.85 |
16.36 |
15.84 |
16.22 |
15.4M |
| 2023-06-14 |
15.39 |
16.18 |
15.27 |
15.95 |
19.3M |
| 2023-06-13 |
15.42 |
15.47 |
15.22 |
15.31 |
9.5M |
| 2023-06-12 |
15.70 |
15.74 |
15.37 |
15.42 |
14.7M |
| 2023-06-09 |
16.47 |
16.47 |
15.78 |
15.84 |
15.7M |
| 2023-06-08 |
16.02 |
16.41 |
15.91 |
16.38 |
14.7M |
| 2023-06-07 |
16.23 |
16.75 |
16.06 |
16.20 |
25.1M |
| 2023-06-06 |
15.67 |
16.15 |
15.64 |
16.06 |
19.4M |
| 2023-06-05 |
15.82 |
16.05 |
15.68 |
15.76 |
9.7M |
| 2023-06-02 |
16.02 |
16.20 |
15.80 |
15.91 |
17.6M |
| 2023-06-01 |
15.53 |
16.20 |
15.31 |
16.02 |
21.9M |
| 2023-05-31 |
15.48 |
15.86 |
15.38 |
15.66 |
15.4M |
| 2023-05-30 |
15.05 |
15.67 |
14.96 |
15.63 |
22.2M |
| 2023-05-29 |
15.40 |
15.46 |
15.07 |
15.11 |
16.8M |
| 2023-05-26 |
15.15 |
15.60 |
14.94 |
15.48 |
26.6M |
| 2023-05-25 |
15.01 |
15.22 |
14.78 |
15.07 |
16.0M |
| 2023-05-24 |
15.26 |
15.35 |
14.95 |
15.10 |
14.6M |
| 2023-05-23 |
15.71 |
15.78 |
15.25 |
15.25 |
16.5M |
| 2023-05-22 |
16.16 |
16.20 |
15.63 |
15.68 |
25.9M |
| 2023-05-19 |
16.80 |
17.00 |
16.06 |
16.26 |
26.9M |
| 2023-05-18 |
17.01 |
17.38 |
16.56 |
17.08 |
29.7M |
| 2023-05-17 |
16.47 |
17.36 |
16.33 |
17.17 |
35.4M |
| 2023-05-16 |
17.15 |
17.19 |
16.25 |
16.53 |
32.8M |
| 2023-05-15 |
17.51 |
17.75 |
16.50 |
17.10 |
41.1M |
| 2023-05-12 |
18.70 |
18.96 |
17.82 |
17.82 |
47.2M |
| 2023-05-11 |
20.85 |
20.90 |
19.80 |
19.80 |
31.7M |
| 2023-05-10 |
21.55 |
22.93 |
20.80 |
22.00 |
81.5M |
| 2023-05-09 |
19.46 |
21.52 |
19.21 |
21.52 |
61.6M |
| 2023-05-08 |
20.40 |
21.11 |
19.20 |
19.56 |
61.9M |
| 2023-05-05 |
18.54 |
20.19 |
18.54 |
19.89 |
48.2M |
| 2023-05-04 |
18.88 |
18.97 |
18.18 |
18.54 |
26.9M |
| 2023-04-28 |
18.30 |
19.10 |
17.96 |
18.99 |
29.4M |
| 2023-04-27 |
17.63 |
18.90 |
17.63 |
18.17 |
29.5M |
| 2023-04-26 |
17.06 |
18.10 |
16.78 |
17.75 |
32.8M |
| 2023-04-25 |
18.94 |
19.17 |
17.84 |
17.84 |
27.3M |
| 2023-04-24 |
18.66 |
20.28 |
18.39 |
19.82 |
40.5M |
| 2023-04-21 |
18.20 |
19.20 |
18.11 |
18.59 |
36.3M |
| 2023-04-20 |
17.65 |
18.82 |
17.20 |
18.46 |
40.1M |
| 2023-04-19 |
18.00 |
18.53 |
17.77 |
17.97 |
33.2M |
| 2023-04-18 |
17.69 |
17.97 |
17.30 |
17.80 |
27.5M |
| 2023-04-17 |
18.32 |
19.33 |
17.66 |
18.00 |
41.6M |
| 2023-04-14 |
17.77 |
18.82 |
17.46 |
18.30 |
33.5M |
| 2023-04-13 |
17.61 |
18.15 |
17.40 |
17.69 |
22.6M |
| 2023-04-12 |
17.13 |
18.46 |
17.05 |
17.61 |
33.3M |
| 2023-04-11 |
16.87 |
17.67 |
16.75 |
17.30 |
31.0M |
| 2023-04-10 |
15.75 |
17.47 |
15.75 |
16.91 |
33.7M |
| 2023-04-07 |
15.80 |
16.15 |
15.67 |
15.88 |
13.3M |
| 2023-04-06 |
15.89 |
16.16 |
15.55 |
15.97 |
23.7M |
| 2023-04-04 |
15.19 |
15.91 |
15.11 |
15.84 |
27.6M |
| 2023-04-03 |
14.90 |
15.25 |
14.85 |
15.21 |
13.4M |
| 2023-03-31 |
15.13 |
15.13 |
14.89 |
14.93 |
9.6M |
| 2023-03-30 |
15.17 |
15.31 |
14.80 |
15.01 |
13.5M |
| 2023-03-29 |
15.07 |
15.34 |
14.91 |
15.20 |
16.2M |
| 2023-03-28 |
15.50 |
15.60 |
15.02 |
15.09 |
18.6M |
| 2023-03-27 |
15.59 |
15.76 |
15.25 |
15.35 |
21.2M |
| 2023-03-24 |
16.00 |
16.13 |
15.72 |
15.80 |
23.1M |
| 2023-03-23 |
15.54 |
16.68 |
15.33 |
16.26 |
41.6M |
| 2023-03-22 |
15.58 |
15.73 |
15.30 |
15.45 |
20.3M |
| 2023-03-21 |
15.77 |
16.15 |
15.39 |
15.63 |
28.7M |
| 2023-03-20 |
16.25 |
17.00 |
15.80 |
15.95 |
48.4M |
| 2023-03-17 |
15.37 |
16.75 |
15.12 |
16.18 |
60.7M |
| 2023-03-16 |
14.88 |
16.21 |
14.72 |
15.26 |
56.2M |
| 2023-03-15 |
13.76 |
15.14 |
13.72 |
15.14 |
29.8M |
| 2023-03-14 |
14.41 |
14.48 |
13.76 |
13.76 |
12.8M |
| 2023-03-13 |
14.29 |
14.39 |
14.00 |
14.26 |
14.9M |
| 2023-03-10 |
13.95 |
14.10 |
13.73 |
13.82 |
6.6M |
| 2023-03-09 |
14.10 |
14.19 |
13.90 |
13.98 |
9.5M |
| 2023-03-08 |
14.02 |
14.20 |
13.90 |
14.11 |
7.4M |
| 2023-03-07 |
14.19 |
14.50 |
14.05 |
14.05 |
14.2M |
| 2023-03-06 |
14.64 |
14.69 |
14.07 |
14.19 |
17.2M |
| 2023-03-03 |
14.00 |
14.59 |
13.95 |
14.47 |
25.4M |
| 2023-03-02 |
13.87 |
14.25 |
13.71 |
14.05 |
18.9M |
| 2023-03-01 |
13.66 |
14.03 |
13.58 |
13.95 |
12.1M |
| 2023-02-28 |
13.65 |
13.75 |
13.44 |
13.70 |
5.7M |
| 2023-02-27 |
13.80 |
13.86 |
13.60 |
13.69 |
5.6M |
| 2023-02-24 |
13.89 |
13.89 |
13.69 |
13.80 |
6.0M |
| 2023-02-23 |
14.05 |
14.15 |
13.80 |
13.87 |
10.7M |
| 2023-02-22 |
13.78 |
14.10 |
13.68 |
13.83 |
14.1M |
| 2023-02-21 |
13.63 |
13.69 |
13.48 |
13.65 |
6.6M |
| 2023-02-20 |
13.29 |
13.69 |
13.25 |
13.58 |
7.0M |
| 2023-02-17 |
13.28 |
13.46 |
13.23 |
13.29 |
5.8M |
| 2023-02-16 |
13.63 |
13.78 |
13.15 |
13.23 |
10.1M |
| 2023-02-15 |
13.70 |
13.90 |
13.60 |
13.65 |
6.9M |
| 2023-02-14 |
13.69 |
13.88 |
13.60 |
13.74 |
7.9M |
| 2023-02-13 |
13.57 |
13.73 |
13.39 |
13.69 |
10.5M |
| 2023-02-10 |
13.28 |
13.43 |
13.27 |
13.40 |
4.6M |
| 2023-02-09 |
13.32 |
13.38 |
13.23 |
13.34 |
4.5M |
| 2023-02-08 |
13.47 |
13.51 |
13.21 |
13.24 |
5.0M |
| 2023-02-07 |
13.45 |
13.52 |
13.35 |
13.49 |
5.4M |
| 2023-02-06 |
13.41 |
13.56 |
13.34 |
13.43 |
6.7M |
| 2023-02-03 |
13.54 |
13.57 |
13.33 |
13.48 |
5.7M |
| 2023-02-02 |
13.49 |
13.63 |
13.40 |
13.59 |
8.2M |
| 2023-02-01 |
13.18 |
13.47 |
13.15 |
13.47 |
8.3M |
| 2023-01-31 |
13.04 |
13.20 |
13.02 |
13.18 |
4.6M |
| 2023-01-30 |
13.30 |
13.33 |
13.02 |
13.10 |
8.0M |
| 2023-01-20 |
12.85 |
13.12 |
12.81 |
13.08 |
7.0M |
| 2023-01-19 |
12.57 |
12.80 |
12.53 |
12.78 |
5.2M |
| 2023-01-18 |
12.70 |
12.80 |
12.61 |
12.62 |
3.7M |
| 2023-01-17 |
12.65 |
12.69 |
12.57 |
12.65 |
3.5M |
| 2023-01-16 |
12.48 |
12.73 |
12.41 |
12.65 |
7.9M |
| 2023-01-13 |
12.25 |
12.69 |
12.20 |
12.45 |
9.2M |
| 2023-01-12 |
12.22 |
12.32 |
12.16 |
12.24 |
3.6M |
| 2023-01-11 |
12.15 |
12.37 |
12.13 |
12.23 |
4.9M |
| 2023-01-10 |
12.29 |
12.32 |
12.05 |
12.15 |
5.1M |
| 2023-01-09 |
12.30 |
12.39 |
12.27 |
12.31 |
4.6M |
| 2023-01-06 |
12.25 |
12.37 |
12.22 |
12.30 |
5.4M |
| 2023-01-05 |
12.44 |
12.48 |
12.19 |
12.25 |
10.8M |
| 2023-01-04 |
12.39 |
12.57 |
12.30 |
12.38 |
5.3M |
| 2023-01-03 |
12.24 |
12.42 |
12.16 |
12.39 |
3.3M |