| 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 |
| 2022-12-30 |
8.33 |
8.42 |
8.27 |
8.29 |
5.0M |
| 2022-12-29 |
8.47 |
8.47 |
8.31 |
8.33 |
4.3M |
| 2022-12-28 |
8.61 |
8.61 |
8.40 |
8.47 |
3.9M |
| 2022-12-27 |
8.48 |
8.64 |
8.43 |
8.61 |
5.5M |
| 2022-12-26 |
8.27 |
8.51 |
8.27 |
8.47 |
4.4M |
| 2022-12-23 |
8.33 |
8.44 |
8.19 |
8.27 |
6.4M |
| 2022-12-22 |
8.68 |
8.68 |
8.32 |
8.41 |
7.5M |
| 2022-12-21 |
8.58 |
8.76 |
8.44 |
8.61 |
6.2M |
| 2022-12-20 |
8.65 |
8.69 |
8.49 |
8.50 |
4.7M |
| 2022-12-19 |
8.69 |
8.79 |
8.60 |
8.63 |
5.5M |
| 2022-12-16 |
9.02 |
9.02 |
8.66 |
8.69 |
7.5M |
| 2022-12-15 |
8.86 |
9.00 |
8.76 |
8.96 |
5.9M |
| 2022-12-14 |
8.85 |
9.07 |
8.81 |
8.87 |
8.4M |
| 2022-12-13 |
8.93 |
8.99 |
8.84 |
8.88 |
7.6M |
| 2022-12-12 |
9.01 |
9.16 |
8.92 |
8.93 |
11.0M |
| 2022-12-09 |
9.27 |
9.29 |
9.07 |
9.09 |
11.1M |
| 2022-12-08 |
8.99 |
9.35 |
8.93 |
9.28 |
19.7M |
| 2022-12-07 |
9.18 |
9.22 |
8.89 |
8.99 |
12.5M |
| 2022-12-06 |
9.14 |
9.30 |
8.98 |
9.23 |
14.7M |
| 2022-12-05 |
8.98 |
9.21 |
8.84 |
9.14 |
14.4M |
| 2022-12-02 |
8.90 |
8.97 |
8.78 |
8.90 |
5.9M |
| 2022-12-01 |
8.91 |
9.06 |
8.82 |
8.93 |
10.4M |
| 2022-11-30 |
8.66 |
8.96 |
8.63 |
8.79 |
8.6M |
| 2022-11-29 |
8.62 |
8.69 |
8.53 |
8.66 |
8.7M |
| 2022-11-28 |
8.56 |
8.60 |
8.38 |
8.56 |
7.8M |
| 2022-11-25 |
8.81 |
8.88 |
8.55 |
8.59 |
8.1M |
| 2022-11-24 |
8.80 |
8.98 |
8.73 |
8.84 |
10.7M |
| 2022-11-23 |
8.60 |
8.80 |
8.55 |
8.74 |
7.7M |
| 2022-11-22 |
8.65 |
8.87 |
8.60 |
8.64 |
10.7M |
| 2022-11-21 |
8.44 |
8.69 |
8.34 |
8.62 |
10.6M |
| 2022-11-18 |
8.77 |
8.79 |
8.45 |
8.49 |
11.4M |
| 2022-11-17 |
8.77 |
8.77 |
8.59 |
8.77 |
7.8M |
| 2022-11-16 |
8.94 |
8.97 |
8.76 |
8.80 |
7.0M |
| 2022-11-15 |
8.74 |
8.91 |
8.66 |
8.91 |
7.2M |
| 2022-11-14 |
8.88 |
9.06 |
8.68 |
8.71 |
10.0M |
| 2022-11-11 |
8.97 |
9.05 |
8.76 |
8.83 |
11.5M |
| 2022-11-10 |
8.93 |
8.96 |
8.79 |
8.82 |
11.6M |
| 2022-11-09 |
9.13 |
9.25 |
8.93 |
8.93 |
10.9M |
| 2022-11-08 |
8.97 |
9.15 |
8.89 |
9.10 |
12.7M |
| 2022-11-07 |
8.80 |
9.11 |
8.64 |
8.95 |
17.8M |
| 2022-11-04 |
8.39 |
8.77 |
8.39 |
8.74 |
15.1M |
| 2022-11-03 |
8.38 |
8.49 |
8.31 |
8.41 |
10.5M |
| 2022-11-02 |
8.10 |
8.52 |
8.07 |
8.38 |
17.0M |
| 2022-11-01 |
8.00 |
8.15 |
7.96 |
8.12 |
14.3M |
| 2022-10-31 |
8.10 |
8.33 |
7.92 |
8.05 |
17.9M |
| 2022-10-28 |
8.50 |
8.54 |
8.06 |
8.10 |
24.1M |
| 2022-10-26 |
8.92 |
8.99 |
8.78 |
8.86 |
16.2M |
| 2022-10-25 |
8.71 |
8.91 |
8.52 |
8.84 |
13.7M |
| 2022-10-24 |
9.08 |
9.09 |
8.75 |
8.80 |
18.2M |
| 2022-10-21 |
8.60 |
9.10 |
8.60 |
8.93 |
32.0M |
| 2022-10-20 |
9.26 |
9.29 |
8.45 |
8.45 |
37.3M |
| 2022-10-19 |
9.70 |
9.88 |
9.18 |
9.28 |
35.9M |
| 2022-10-18 |
10.08 |
10.35 |
10.03 |
10.18 |
15.2M |
| 2022-10-17 |
9.90 |
10.12 |
9.84 |
10.02 |
9.7M |
| 2022-10-14 |
9.87 |
10.07 |
9.72 |
10.04 |
14.5M |
| 2022-10-13 |
9.33 |
10.04 |
9.26 |
9.84 |
17.2M |
| 2022-10-12 |
9.30 |
9.42 |
8.97 |
9.40 |
12.3M |
| 2022-10-11 |
9.19 |
9.29 |
8.93 |
9.26 |
13.7M |
| 2022-10-10 |
9.40 |
9.84 |
9.09 |
9.17 |
16.8M |
| 2022-09-30 |
9.76 |
9.80 |
9.45 |
9.55 |
10.4M |
| 2022-09-29 |
9.77 |
9.88 |
9.53 |
9.82 |
13.5M |
| 2022-09-28 |
10.29 |
10.45 |
9.70 |
9.71 |
15.8M |
| 2022-09-27 |
10.17 |
10.45 |
9.95 |
10.31 |
13.8M |
| 2022-09-26 |
10.51 |
10.55 |
10.10 |
10.13 |
15.9M |
| 2022-09-23 |
10.57 |
10.80 |
10.44 |
10.50 |
15.1M |
| 2022-09-22 |
10.37 |
10.75 |
10.24 |
10.63 |
17.9M |
| 2022-09-21 |
10.45 |
10.72 |
10.33 |
10.40 |
20.6M |
| 2022-09-20 |
10.36 |
10.50 |
10.17 |
10.31 |
13.8M |
| 2022-09-19 |
10.70 |
10.85 |
10.27 |
10.35 |
17.7M |
| 2022-09-16 |
10.83 |
11.06 |
10.69 |
10.72 |
14.6M |
| 2022-09-15 |
11.43 |
11.47 |
10.47 |
10.82 |
26.8M |
| 2022-09-14 |
11.65 |
11.66 |
11.22 |
11.38 |
19.4M |
| 2022-09-13 |
12.04 |
12.18 |
11.55 |
11.67 |
19.2M |
| 2022-09-09 |
11.94 |
12.11 |
11.70 |
12.04 |
21.7M |
| 2022-09-08 |
12.05 |
12.18 |
11.89 |
11.91 |
20.4M |
| 2022-09-07 |
11.86 |
12.45 |
11.67 |
12.17 |
35.7M |
| 2022-09-06 |
11.22 |
12.15 |
11.11 |
11.93 |
42.5M |
| 2022-09-05 |
10.76 |
11.36 |
10.75 |
11.19 |
22.7M |
| 2022-09-02 |
10.43 |
10.90 |
10.38 |
10.87 |
21.0M |
| 2022-09-01 |
10.22 |
10.60 |
10.20 |
10.54 |
16.7M |
| 2022-08-31 |
10.32 |
10.59 |
10.15 |
10.31 |
15.7M |
| 2022-08-30 |
10.62 |
10.85 |
10.30 |
10.42 |
16.5M |
| 2022-08-29 |
10.07 |
10.67 |
10.00 |
10.60 |
17.2M |
| 2022-08-26 |
10.79 |
11.25 |
10.32 |
10.45 |
23.6M |
| 2022-08-25 |
10.43 |
10.79 |
10.29 |
10.73 |
17.8M |
| 2022-08-24 |
10.72 |
10.82 |
10.32 |
10.38 |
16.3M |
| 2022-08-23 |
10.68 |
10.87 |
10.57 |
10.73 |
13.9M |
| 2022-08-22 |
10.25 |
10.79 |
10.13 |
10.70 |
20.5M |
| 2022-08-19 |
10.42 |
10.57 |
10.21 |
10.33 |
20.8M |
| 2022-08-18 |
11.57 |
11.60 |
10.41 |
10.53 |
43.7M |
| 2022-08-17 |
11.25 |
11.47 |
11.10 |
11.40 |
39.8M |
| 2022-08-16 |
11.02 |
11.16 |
10.79 |
10.91 |
17.3M |
| 2022-08-15 |
10.97 |
11.14 |
10.78 |
10.97 |
19.4M |
| 2022-08-12 |
11.33 |
11.54 |
11.08 |
11.11 |
16.8M |
| 2022-08-11 |
11.25 |
11.56 |
11.09 |
11.24 |
16.4M |
| 2022-08-10 |
11.20 |
11.42 |
11.02 |
11.23 |
19.7M |
| 2022-08-09 |
11.04 |
11.29 |
10.87 |
11.02 |
17.2M |
| 2022-08-08 |
10.36 |
11.25 |
10.21 |
11.06 |
25.4M |
| 2022-08-05 |
10.11 |
10.48 |
10.05 |
10.43 |
20.2M |
| 2022-08-04 |
9.86 |
10.12 |
9.60 |
9.93 |
16.3M |
| 2022-08-03 |
10.09 |
10.40 |
9.80 |
9.83 |
19.8M |
| 2022-08-02 |
10.43 |
10.45 |
9.86 |
10.10 |
21.1M |
| 2022-08-01 |
9.91 |
10.49 |
9.91 |
10.41 |
24.6M |
| 2022-07-29 |
11.28 |
11.42 |
10.22 |
10.22 |
42.2M |
| 2022-07-28 |
10.80 |
11.37 |
10.78 |
11.35 |
20.4M |
| 2022-07-27 |
10.65 |
11.03 |
10.62 |
10.90 |
14.1M |
| 2022-07-26 |
10.63 |
10.71 |
10.34 |
10.64 |
16.0M |
| 2022-07-25 |
11.10 |
11.14 |
10.59 |
10.64 |
16.4M |
| 2022-07-22 |
10.96 |
11.14 |
10.82 |
11.04 |
16.9M |
| 2022-07-21 |
11.40 |
11.50 |
10.91 |
10.92 |
23.4M |
| 2022-07-20 |
11.10 |
11.80 |
10.86 |
11.52 |
32.2M |
| 2022-07-19 |
10.67 |
11.33 |
10.57 |
11.10 |
32.1M |
| 2022-07-18 |
10.18 |
10.71 |
10.06 |
10.62 |
29.3M |
| 2022-07-15 |
10.57 |
10.74 |
10.19 |
10.21 |
27.7M |
| 2022-07-14 |
10.45 |
10.88 |
10.33 |
10.53 |
33.6M |
| 2022-07-13 |
10.51 |
10.54 |
10.10 |
10.46 |
30.0M |
| 2022-07-12 |
10.62 |
10.92 |
10.27 |
10.29 |
52.6M |
| 2022-07-11 |
9.73 |
10.38 |
9.65 |
10.38 |
56.5M |
| 2022-07-08 |
9.41 |
9.62 |
9.33 |
9.44 |
19.2M |
| 2022-07-07 |
9.50 |
9.59 |
9.23 |
9.39 |
18.3M |
| 2022-07-06 |
9.79 |
9.93 |
9.42 |
9.59 |
27.5M |
| 2022-07-05 |
9.44 |
10.21 |
9.44 |
9.79 |
42.2M |
| 2022-07-04 |
9.89 |
9.96 |
9.41 |
9.57 |
59.1M |
| 2022-07-01 |
9.11 |
9.96 |
9.11 |
9.81 |
81.3M |
| 2022-06-30 |
8.75 |
9.30 |
8.54 |
9.05 |
50.5M |
| 2022-06-29 |
8.41 |
8.59 |
8.29 |
8.46 |
21.9M |
| 2022-06-28 |
8.37 |
8.60 |
8.31 |
8.48 |
23.2M |
| 2022-06-27 |
7.87 |
8.39 |
7.85 |
8.29 |
23.2M |
| 2022-06-24 |
8.03 |
8.06 |
7.88 |
7.92 |
11.7M |
| 2022-06-23 |
7.88 |
8.05 |
7.72 |
8.02 |
13.6M |
| 2022-06-22 |
8.11 |
8.15 |
7.82 |
7.84 |
14.3M |
| 2022-06-21 |
8.21 |
8.27 |
7.91 |
8.05 |
21.0M |
| 2022-06-20 |
8.13 |
8.30 |
8.03 |
8.26 |
16.7M |
| 2022-06-17 |
8.14 |
8.38 |
8.10 |
8.13 |
19.2M |
| 2022-06-16 |
8.30 |
8.58 |
8.18 |
8.28 |
20.8M |
| 2022-06-15 |
8.62 |
8.67 |
8.35 |
8.35 |
25.3M |
| 2022-06-14 |
8.60 |
8.71 |
8.36 |
8.64 |
30.6M |
| 2022-06-13 |
9.00 |
9.11 |
8.66 |
8.79 |
37.0M |
| 2022-06-10 |
8.58 |
8.98 |
8.50 |
8.79 |
47.6M |
| 2022-06-09 |
8.31 |
8.81 |
8.06 |
8.71 |
53.1M |
| 2022-06-08 |
8.50 |
8.66 |
8.06 |
8.33 |
32.6M |
| 2022-06-07 |
8.20 |
8.51 |
8.16 |
8.42 |
26.3M |
| 2022-06-06 |
7.88 |
8.49 |
7.88 |
8.32 |
30.9M |
| 2022-06-02 |
7.80 |
8.04 |
7.76 |
7.96 |
17.0M |
| 2022-06-01 |
8.23 |
8.23 |
7.75 |
7.90 |
34.5M |
| 2022-05-31 |
8.18 |
8.31 |
8.09 |
8.25 |
19.8M |
| 2022-05-30 |
8.42 |
8.51 |
8.15 |
8.22 |
26.1M |
| 2022-05-27 |
8.46 |
8.68 |
8.33 |
8.40 |
37.1M |
| 2022-05-26 |
8.42 |
8.78 |
8.31 |
8.49 |
47.2M |
| 2022-05-25 |
7.81 |
8.26 |
7.80 |
8.12 |
27.2M |
| 2022-05-24 |
8.39 |
8.45 |
7.82 |
7.84 |
33.7M |
| 2022-05-23 |
8.12 |
8.71 |
8.05 |
8.48 |
36.2M |
| 2022-05-20 |
8.14 |
8.32 |
8.06 |
8.22 |
20.1M |
| 2022-05-19 |
8.10 |
8.21 |
7.98 |
8.15 |
25.4M |
| 2022-05-18 |
8.26 |
8.46 |
8.11 |
8.36 |
30.9M |
| 2022-05-17 |
8.02 |
8.80 |
7.87 |
8.47 |
49.9M |
| 2022-05-16 |
8.20 |
8.27 |
7.93 |
8.03 |
32.5M |
| 2022-05-13 |
8.38 |
8.69 |
8.01 |
8.20 |
62.4M |
| 2022-05-12 |
7.41 |
8.31 |
7.36 |
8.31 |
52.3M |
| 2022-05-11 |
7.78 |
7.82 |
7.55 |
7.55 |
40.3M |
| 2022-05-10 |
7.35 |
7.80 |
7.22 |
7.76 |
41.2M |
| 2022-05-09 |
7.02 |
7.70 |
7.02 |
7.48 |
31.5M |
| 2022-05-06 |
7.32 |
7.49 |
7.08 |
7.14 |
35.3M |
| 2022-05-05 |
7.30 |
7.79 |
7.23 |
7.62 |
38.0M |
| 2022-04-29 |
6.98 |
7.39 |
6.91 |
7.31 |
39.6M |
| 2022-04-28 |
6.91 |
7.32 |
6.60 |
7.11 |
45.5M |
| 2022-04-27 |
6.79 |
7.13 |
6.68 |
7.08 |
39.1M |
| 2022-04-26 |
6.61 |
6.92 |
6.50 |
6.66 |
26.7M |
| 2022-04-25 |
6.70 |
6.88 |
6.55 |
6.55 |
32.8M |
| 2022-04-22 |
7.00 |
7.35 |
6.83 |
7.02 |
44.1M |
| 2022-04-21 |
7.90 |
7.99 |
7.30 |
7.38 |
53.8M |
| 2022-04-20 |
7.48 |
7.68 |
7.21 |
7.32 |
27.6M |
| 2022-04-19 |
7.60 |
7.70 |
7.37 |
7.56 |
29.4M |
| 2022-04-18 |
7.32 |
7.64 |
7.11 |
7.48 |
29.1M |
| 2022-04-15 |
7.51 |
7.90 |
7.31 |
7.39 |
39.2M |
| 2022-04-14 |
7.22 |
7.75 |
7.20 |
7.58 |
58.8M |
| 2022-04-13 |
7.50 |
7.92 |
7.19 |
7.20 |
81.4M |
| 2022-04-12 |
8.31 |
9.21 |
7.76 |
7.78 |
96.3M |
| 2022-04-11 |
8.10 |
8.98 |
7.69 |
8.62 |
102.5M |
| 2022-04-08 |
7.75 |
8.16 |
7.51 |
8.16 |
92.6M |
| 2022-04-07 |
7.46 |
8.18 |
7.39 |
7.54 |
83.5M |
| 2022-04-06 |
7.45 |
8.11 |
7.22 |
7.52 |
95.5M |
| 2022-04-01 |
6.87 |
7.37 |
6.80 |
7.37 |
73.9M |
| 2022-03-31 |
6.36 |
6.70 |
6.36 |
6.70 |
9.2M |
| 2022-03-30 |
6.13 |
6.14 |
6.03 |
6.09 |
4.9M |
| 2022-03-29 |
6.13 |
6.14 |
6.00 |
6.05 |
5.7M |
| 2022-03-28 |
6.08 |
6.12 |
5.91 |
6.11 |
5.8M |
| 2022-03-25 |
6.04 |
6.22 |
6.04 |
6.06 |
9.7M |
| 2022-03-24 |
6.02 |
6.08 |
5.95 |
6.04 |
5.0M |
| 2022-03-23 |
6.05 |
6.12 |
6.05 |
6.07 |
5.2M |
| 2022-03-22 |
6.08 |
6.15 |
6.02 |
6.06 |
5.7M |
| 2022-03-21 |
6.03 |
6.18 |
6.03 |
6.15 |
8.5M |
| 2022-03-18 |
5.96 |
6.05 |
5.95 |
6.02 |
7.3M |
| 2022-03-17 |
6.12 |
6.24 |
5.95 |
5.99 |
13.7M |
| 2022-03-16 |
5.86 |
6.06 |
5.70 |
6.06 |
15.0M |
| 2022-03-15 |
6.23 |
6.26 |
5.76 |
5.80 |
18.0M |
| 2022-03-14 |
6.56 |
6.56 |
6.20 |
6.21 |
11.1M |
| 2022-03-11 |
6.59 |
6.60 |
6.31 |
6.55 |
9.9M |
| 2022-03-10 |
6.79 |
6.79 |
6.58 |
6.59 |
9.0M |
| 2022-03-09 |
6.70 |
6.75 |
6.25 |
6.60 |
12.3M |
| 2022-03-08 |
6.89 |
6.91 |
6.65 |
6.66 |
9.2M |
| 2022-03-07 |
6.97 |
7.08 |
6.85 |
6.90 |
9.2M |
| 2022-03-04 |
7.10 |
7.11 |
6.96 |
6.99 |
9.4M |
| 2022-03-03 |
7.25 |
7.25 |
7.05 |
7.12 |
12.1M |
| 2022-03-02 |
7.23 |
7.30 |
7.12 |
7.20 |
13.0M |
| 2022-03-01 |
7.25 |
7.25 |
7.04 |
7.14 |
14.7M |
| 2022-02-28 |
6.94 |
7.20 |
6.78 |
7.17 |
20.5M |
| 2022-02-25 |
6.61 |
7.02 |
6.61 |
6.91 |
19.1M |
| 2022-02-24 |
6.83 |
6.97 |
6.43 |
6.65 |
18.8M |
| 2022-02-23 |
6.93 |
6.95 |
6.80 |
6.85 |
11.9M |
| 2022-02-22 |
6.85 |
7.08 |
6.74 |
7.02 |
14.9M |
| 2022-02-21 |
6.86 |
6.94 |
6.77 |
6.92 |
8.6M |
| 2022-02-18 |
6.78 |
6.89 |
6.73 |
6.86 |
9.0M |
| 2022-02-17 |
7.04 |
7.11 |
6.86 |
6.87 |
17.2M |
| 2022-02-16 |
7.10 |
7.20 |
6.98 |
7.12 |
25.5M |
| 2022-02-15 |
6.82 |
7.49 |
6.68 |
7.20 |
38.3M |
| 2022-02-14 |
6.91 |
6.95 |
6.74 |
6.81 |
14.9M |
| 2022-02-11 |
6.78 |
7.30 |
6.72 |
6.93 |
25.5M |
| 2022-02-10 |
6.93 |
7.11 |
6.81 |
6.84 |
22.1M |
| 2022-02-09 |
6.79 |
7.18 |
6.64 |
6.97 |
28.9M |
| 2022-02-08 |
6.74 |
6.85 |
6.58 |
6.81 |
24.8M |
| 2022-02-07 |
6.21 |
6.74 |
6.20 |
6.74 |
25.1M |
| 2022-01-28 |
6.16 |
6.28 |
5.92 |
6.13 |
15.2M |
| 2022-01-27 |
5.86 |
6.45 |
5.84 |
6.21 |
22.9M |
| 2022-01-26 |
5.72 |
5.94 |
5.71 |
5.86 |
9.0M |
| 2022-01-25 |
6.05 |
6.17 |
5.75 |
5.76 |
17.3M |
| 2022-01-24 |
6.36 |
6.39 |
6.06 |
6.11 |
17.1M |
| 2022-01-21 |
6.62 |
6.62 |
6.33 |
6.34 |
22.3M |
| 2022-01-20 |
6.81 |
7.20 |
6.68 |
6.74 |
32.0M |
| 2022-01-19 |
8.50 |
8.50 |
6.96 |
7.01 |
57.6M |
| 2022-01-18 |
7.73 |
7.73 |
7.73 |
7.73 |
6.1M |