| 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 |
11.72 |
11.79 |
11.58 |
11.65 |
19.9M |
| 2022-12-29 |
12.00 |
12.00 |
11.64 |
11.65 |
29.9M |
| 2022-12-28 |
12.01 |
12.20 |
11.92 |
12.05 |
25.6M |
| 2022-12-27 |
11.84 |
12.16 |
11.82 |
12.12 |
35.7M |
| 2022-12-26 |
11.76 |
11.84 |
11.60 |
11.81 |
19.7M |
| 2022-12-23 |
11.43 |
11.76 |
11.37 |
11.76 |
29.3M |
| 2022-12-22 |
11.96 |
12.05 |
11.47 |
11.55 |
42.9M |
| 2022-12-21 |
12.02 |
12.14 |
11.81 |
11.95 |
26.4M |
| 2022-12-20 |
12.22 |
12.27 |
11.81 |
12.00 |
58.7M |
| 2022-12-16 |
12.50 |
12.80 |
12.47 |
12.71 |
41.9M |
| 2022-12-15 |
13.13 |
13.14 |
12.34 |
12.63 |
73.0M |
| 2022-12-14 |
12.77 |
13.25 |
12.77 |
13.12 |
77.0M |
| 2022-12-13 |
12.79 |
13.02 |
12.71 |
12.77 |
38.9M |
| 2022-12-12 |
12.90 |
13.61 |
12.75 |
12.80 |
95.4M |
| 2022-12-09 |
12.78 |
12.98 |
12.65 |
12.84 |
69.4M |
| 2022-12-08 |
12.68 |
12.82 |
12.55 |
12.68 |
32.0M |
| 2022-12-07 |
13.04 |
13.11 |
12.66 |
12.71 |
49.3M |
| 2022-12-06 |
13.17 |
13.17 |
12.81 |
13.08 |
48.8M |
| 2022-12-05 |
13.00 |
13.29 |
12.90 |
13.21 |
44.8M |
| 2022-12-02 |
13.00 |
13.13 |
12.78 |
12.92 |
43.1M |
| 2022-12-01 |
13.25 |
13.43 |
13.11 |
13.11 |
60.9M |
| 2022-11-30 |
12.96 |
13.44 |
12.90 |
13.16 |
76.8M |
| 2022-11-29 |
12.58 |
13.15 |
12.57 |
13.02 |
110.2M |
| 2022-11-28 |
12.50 |
12.63 |
12.19 |
12.38 |
58.0M |
| 2022-11-25 |
12.30 |
12.74 |
12.10 |
12.67 |
69.1M |
| 2022-11-24 |
12.32 |
12.35 |
12.11 |
12.30 |
36.8M |
| 2022-11-23 |
12.12 |
12.36 |
12.09 |
12.19 |
43.2M |
| 2022-11-22 |
11.93 |
12.39 |
11.93 |
12.11 |
49.6M |
| 2022-11-21 |
11.87 |
12.05 |
11.68 |
12.03 |
31.1M |
| 2022-11-18 |
12.17 |
12.25 |
11.96 |
12.00 |
52.5M |
| 2022-11-17 |
12.90 |
12.90 |
11.98 |
12.17 |
95.9M |
| 2022-11-16 |
12.90 |
13.12 |
12.80 |
12.89 |
47.7M |
| 2022-11-15 |
12.70 |
13.04 |
12.50 |
12.88 |
60.1M |
| 2022-11-14 |
12.88 |
13.77 |
12.55 |
12.66 |
141.5M |
| 2022-11-11 |
12.35 |
12.87 |
12.22 |
12.73 |
92.2M |
| 2022-11-10 |
12.01 |
12.26 |
11.88 |
12.15 |
40.7M |
| 2022-11-09 |
12.22 |
12.39 |
12.17 |
12.22 |
50.6M |
| 2022-11-08 |
12.17 |
12.29 |
11.97 |
12.22 |
57.5M |
| 2022-11-07 |
12.05 |
12.33 |
11.90 |
12.20 |
105.4M |
| 2022-11-04 |
11.35 |
12.00 |
11.34 |
11.89 |
108.2M |
| 2022-11-03 |
11.31 |
11.57 |
11.24 |
11.36 |
66.6M |
| 2022-11-02 |
11.48 |
11.55 |
11.19 |
11.52 |
114.7M |
| 2022-11-01 |
11.48 |
11.60 |
11.12 |
11.58 |
77.9M |
| 2022-10-31 |
11.95 |
12.03 |
11.30 |
11.39 |
83.4M |
| 2022-10-28 |
11.91 |
12.31 |
11.76 |
12.09 |
62.2M |
| 2022-10-27 |
11.90 |
12.28 |
11.86 |
12.04 |
55.6M |
| 2022-10-26 |
12.22 |
12.34 |
11.79 |
11.97 |
72.2M |
| 2022-10-25 |
12.39 |
12.48 |
11.95 |
12.17 |
67.8M |
| 2022-10-24 |
13.03 |
13.06 |
12.50 |
12.55 |
51.5M |
| 2022-10-21 |
12.96 |
13.20 |
12.72 |
12.98 |
41.9M |
| 2022-10-20 |
13.41 |
13.41 |
12.96 |
12.99 |
53.8M |
| 2022-10-19 |
13.32 |
13.75 |
13.11 |
13.45 |
75.1M |
| 2022-10-18 |
13.27 |
13.51 |
13.17 |
13.34 |
64.8M |
| 2022-10-17 |
13.20 |
13.51 |
12.38 |
13.42 |
106.8M |
| 2022-10-14 |
13.42 |
13.50 |
13.22 |
13.39 |
88.6M |
| 2022-10-13 |
14.68 |
14.78 |
13.36 |
13.40 |
142.9M |
| 2022-10-12 |
14.60 |
14.90 |
14.18 |
14.84 |
62.3M |
| 2022-10-11 |
14.96 |
15.08 |
14.52 |
14.83 |
73.8M |
| 2022-10-10 |
15.23 |
15.71 |
14.93 |
15.24 |
88.2M |
| 2022-09-30 |
14.55 |
15.10 |
14.52 |
14.98 |
68.1M |
| 2022-09-29 |
14.40 |
14.98 |
14.23 |
14.72 |
87.5M |
| 2022-09-28 |
14.06 |
14.26 |
13.88 |
14.05 |
67.1M |
| 2022-09-27 |
14.50 |
14.58 |
13.57 |
14.02 |
94.2M |
| 2022-09-26 |
14.51 |
15.08 |
14.17 |
14.23 |
97.2M |
| 2022-09-23 |
15.05 |
15.67 |
14.70 |
14.77 |
102.2M |
| 2022-09-22 |
14.60 |
15.25 |
14.53 |
15.17 |
87.5M |
| 2022-09-21 |
14.30 |
14.80 |
14.20 |
14.64 |
71.7M |
| 2022-09-20 |
14.23 |
14.90 |
13.85 |
14.47 |
87.1M |
| 2022-09-19 |
13.66 |
14.45 |
13.54 |
14.02 |
81.4M |
| 2022-09-16 |
14.29 |
14.52 |
13.65 |
13.66 |
108.4M |
| 2022-09-15 |
14.14 |
14.84 |
14.07 |
14.40 |
175.6M |
| 2022-09-14 |
13.52 |
13.89 |
13.43 |
13.54 |
56.9M |
| 2022-09-13 |
14.10 |
14.19 |
13.50 |
13.78 |
56.3M |
| 2022-09-09 |
13.69 |
14.00 |
13.41 |
13.94 |
89.5M |
| 2022-09-08 |
13.58 |
13.94 |
13.24 |
13.67 |
62.3M |
| 2022-09-07 |
13.50 |
13.86 |
13.49 |
13.62 |
63.1M |
| 2022-09-06 |
13.23 |
13.86 |
13.06 |
13.70 |
84.6M |
| 2022-09-05 |
12.66 |
13.34 |
12.61 |
13.20 |
82.6M |
| 2022-09-02 |
12.96 |
13.00 |
12.45 |
12.57 |
63.8M |
| 2022-09-01 |
12.58 |
13.30 |
12.50 |
12.90 |
78.3M |
| 2022-08-31 |
12.90 |
13.11 |
12.50 |
12.83 |
75.6M |
| 2022-08-30 |
13.98 |
14.00 |
12.90 |
13.04 |
125.7M |
| 2022-08-29 |
13.56 |
14.43 |
13.07 |
14.26 |
119.7M |
| 2022-08-26 |
14.00 |
14.35 |
13.75 |
13.85 |
118.9M |
| 2022-08-25 |
13.37 |
14.44 |
13.20 |
14.38 |
174.3M |
| 2022-08-24 |
13.28 |
13.60 |
13.12 |
13.26 |
113.2M |
| 2022-08-23 |
13.10 |
13.39 |
12.78 |
13.23 |
114.1M |
| 2022-08-22 |
12.59 |
13.14 |
12.57 |
13.10 |
136.9M |
| 2022-08-19 |
12.00 |
12.53 |
12.00 |
12.43 |
91.8M |
| 2022-08-18 |
12.25 |
12.37 |
12.02 |
12.07 |
44.4M |
| 2022-08-17 |
12.36 |
12.41 |
12.18 |
12.26 |
56.8M |
| 2022-08-16 |
12.30 |
12.35 |
12.01 |
12.26 |
59.8M |
| 2022-08-15 |
12.16 |
12.55 |
12.13 |
12.26 |
89.3M |
| 2022-08-12 |
11.94 |
12.25 |
11.91 |
12.19 |
98.2M |
| 2022-08-11 |
11.85 |
11.88 |
11.66 |
11.82 |
50.3M |
| 2022-08-10 |
11.96 |
12.22 |
11.73 |
11.76 |
75.9M |
| 2022-08-09 |
11.64 |
12.16 |
11.50 |
12.08 |
108.0M |
| 2022-08-08 |
11.15 |
11.67 |
10.99 |
11.62 |
74.5M |
| 2022-08-05 |
11.26 |
11.30 |
10.86 |
11.18 |
72.7M |
| 2022-08-04 |
11.34 |
11.45 |
11.12 |
11.31 |
44.6M |
| 2022-08-03 |
11.57 |
11.70 |
11.35 |
11.39 |
46.0M |
| 2022-08-02 |
11.70 |
11.72 |
11.21 |
11.56 |
80.2M |
| 2022-08-01 |
11.70 |
12.03 |
11.57 |
11.88 |
72.5M |
| 2022-07-29 |
12.34 |
12.46 |
11.69 |
11.72 |
107.0M |
| 2022-07-28 |
12.20 |
12.50 |
11.96 |
12.39 |
86.4M |
| 2022-07-27 |
11.88 |
12.04 |
11.77 |
11.94 |
44.0M |
| 2022-07-26 |
11.65 |
12.00 |
11.57 |
11.90 |
46.8M |
| 2022-07-25 |
11.67 |
12.09 |
11.58 |
11.75 |
56.2M |
| 2022-07-22 |
11.63 |
11.82 |
11.50 |
11.56 |
44.6M |
| 2022-07-21 |
12.00 |
12.00 |
11.65 |
11.68 |
56.1M |
| 2022-07-20 |
12.01 |
12.18 |
11.95 |
12.05 |
50.0M |
| 2022-07-19 |
12.17 |
12.24 |
11.98 |
12.09 |
56.8M |
| 2022-07-18 |
11.78 |
12.17 |
11.58 |
12.17 |
85.5M |
| 2022-07-15 |
11.90 |
12.50 |
11.67 |
11.68 |
102.7M |
| 2022-07-14 |
11.97 |
12.26 |
11.87 |
12.05 |
62.5M |
| 2022-07-13 |
11.85 |
11.99 |
11.56 |
11.96 |
73.6M |
| 2022-07-12 |
12.75 |
12.82 |
12.37 |
12.67 |
87.2M |
| 2022-07-11 |
12.75 |
12.82 |
12.28 |
12.53 |
78.1M |
| 2022-07-08 |
13.50 |
13.50 |
12.93 |
12.97 |
69.6M |
| 2022-07-07 |
13.07 |
13.52 |
12.80 |
13.30 |
70.3M |
| 2022-07-06 |
13.56 |
13.56 |
12.76 |
13.10 |
111.4M |
| 2022-07-05 |
13.37 |
13.98 |
13.27 |
13.86 |
123.0M |
| 2022-07-04 |
13.12 |
13.64 |
13.12 |
13.23 |
84.8M |
| 2022-07-01 |
13.12 |
13.62 |
12.59 |
13.43 |
90.0M |
| 2022-06-30 |
13.39 |
13.73 |
13.32 |
13.39 |
72.5M |
| 2022-06-29 |
13.59 |
13.96 |
13.41 |
13.64 |
136.0M |
| 2022-06-28 |
12.90 |
13.48 |
12.82 |
13.48 |
131.3M |
| 2022-06-27 |
12.28 |
13.09 |
11.98 |
12.99 |
190.2M |
| 2022-06-24 |
12.42 |
12.69 |
12.21 |
12.32 |
110.5M |
| 2022-06-23 |
12.25 |
12.55 |
11.96 |
12.55 |
123.1M |
| 2022-06-22 |
12.76 |
12.91 |
12.18 |
12.25 |
110.4M |
| 2022-06-21 |
12.53 |
12.80 |
12.35 |
12.64 |
134.2M |
| 2022-06-20 |
13.50 |
13.60 |
12.68 |
12.68 |
184.3M |
| 2022-06-17 |
14.17 |
14.32 |
13.80 |
14.09 |
95.6M |
| 2022-06-16 |
15.66 |
15.78 |
14.03 |
14.32 |
165.6M |
| 2022-06-15 |
16.02 |
16.30 |
15.53 |
15.55 |
62.5M |
| 2022-06-14 |
15.66 |
16.40 |
15.65 |
16.18 |
61.9M |
| 2022-06-13 |
16.02 |
16.29 |
15.50 |
15.98 |
69.5M |
| 2022-06-10 |
15.95 |
16.42 |
15.90 |
16.29 |
65.4M |
| 2022-06-09 |
16.24 |
17.17 |
15.93 |
16.20 |
104.2M |
| 2022-06-08 |
15.30 |
16.27 |
15.23 |
16.24 |
97.4M |
| 2022-06-07 |
14.77 |
15.35 |
14.43 |
15.10 |
70.5M |
| 2022-06-06 |
13.95 |
15.00 |
13.95 |
14.78 |
81.4M |
| 2022-06-02 |
14.17 |
14.50 |
13.75 |
14.01 |
71.8M |
| 2022-06-01 |
13.89 |
14.58 |
13.88 |
14.56 |
74.5M |
| 2022-05-31 |
14.30 |
14.30 |
13.74 |
14.27 |
77.8M |
| 2022-05-30 |
14.60 |
14.79 |
13.90 |
14.33 |
69.4M |
| 2022-05-27 |
14.50 |
14.92 |
14.20 |
14.51 |
86.9M |
| 2022-05-26 |
13.50 |
14.46 |
13.34 |
14.14 |
83.8M |
| 2022-05-25 |
13.25 |
13.84 |
12.95 |
13.59 |
77.5M |
| 2022-05-24 |
13.49 |
14.00 |
13.20 |
13.20 |
88.4M |
| 2022-05-23 |
13.81 |
14.19 |
13.45 |
13.62 |
95.4M |
| 2022-05-20 |
12.48 |
13.74 |
12.46 |
13.72 |
107.5M |
| 2022-05-19 |
12.18 |
12.58 |
11.90 |
12.52 |
58.9M |
| 2022-05-18 |
12.81 |
13.01 |
12.31 |
12.49 |
60.8M |
| 2022-05-17 |
12.84 |
13.25 |
12.60 |
12.97 |
75.7M |
| 2022-05-16 |
12.40 |
12.97 |
12.10 |
12.87 |
110.1M |
| 2022-05-13 |
11.70 |
12.09 |
11.45 |
11.98 |
78.6M |
| 2022-05-12 |
12.36 |
12.46 |
11.45 |
11.73 |
96.8M |
| 2022-05-11 |
11.73 |
12.45 |
11.73 |
12.33 |
114.8M |
| 2022-05-10 |
12.39 |
12.42 |
11.58 |
11.89 |
135.4M |
| 2022-05-09 |
12.64 |
12.86 |
12.02 |
12.83 |
101.6M |
| 2022-05-06 |
13.16 |
14.05 |
12.99 |
13.28 |
81.2M |
| 2022-05-05 |
14.17 |
14.22 |
13.24 |
13.57 |
87.0M |
| 2022-04-29 |
14.22 |
14.55 |
13.10 |
14.03 |
113.6M |
| 2022-04-28 |
13.31 |
14.30 |
13.21 |
14.19 |
103.4M |
| 2022-04-27 |
12.10 |
13.15 |
12.02 |
13.10 |
79.6M |
| 2022-04-26 |
13.19 |
13.45 |
12.17 |
12.29 |
106.0M |
| 2022-04-25 |
13.25 |
13.70 |
12.50 |
12.98 |
115.8M |
| 2022-04-22 |
13.30 |
14.05 |
13.23 |
13.83 |
75.2M |
| 2022-04-21 |
14.10 |
14.13 |
13.32 |
13.45 |
73.0M |
| 2022-04-20 |
14.30 |
14.57 |
13.82 |
13.90 |
121.1M |
| 2022-04-19 |
14.65 |
15.08 |
14.35 |
14.85 |
119.6M |
| 2022-04-18 |
14.20 |
15.15 |
14.03 |
14.65 |
163.5M |
| 2022-04-15 |
15.05 |
15.05 |
14.63 |
15.05 |
241.1M |
| 2022-04-14 |
12.70 |
13.98 |
12.52 |
13.68 |
119.1M |
| 2022-04-13 |
12.00 |
13.00 |
11.80 |
12.78 |
132.1M |
| 2022-04-12 |
11.69 |
12.11 |
11.23 |
12.05 |
111.8M |
| 2022-04-11 |
11.76 |
11.95 |
11.38 |
11.53 |
62.0M |
| 2022-04-08 |
11.79 |
12.25 |
11.53 |
11.98 |
82.9M |
| 2022-04-07 |
11.79 |
12.16 |
11.61 |
11.85 |
81.6M |
| 2022-04-06 |
12.20 |
12.40 |
11.30 |
11.84 |
117.8M |
| 2022-04-01 |
12.25 |
12.64 |
12.03 |
12.35 |
75.5M |
| 2022-03-31 |
12.23 |
12.50 |
11.86 |
12.42 |
108.2M |
| 2022-03-30 |
12.60 |
12.90 |
11.94 |
12.10 |
137.4M |
| 2022-03-29 |
12.42 |
12.99 |
12.31 |
12.86 |
76.5M |
| 2022-03-28 |
12.67 |
13.10 |
12.40 |
12.67 |
97.0M |
| 2022-03-25 |
12.68 |
13.09 |
12.45 |
12.78 |
72.6M |
| 2022-03-24 |
12.63 |
13.21 |
12.62 |
12.77 |
112.1M |
| 2022-03-23 |
12.50 |
12.68 |
12.10 |
12.51 |
115.2M |
| 2022-03-22 |
11.69 |
12.86 |
11.60 |
12.73 |
144.0M |
| 2022-03-21 |
11.08 |
11.88 |
10.98 |
11.69 |
128.7M |
| 2022-03-18 |
10.80 |
11.15 |
10.56 |
11.07 |
112.5M |
| 2022-03-17 |
10.25 |
10.66 |
9.80 |
10.48 |
104.5M |
| 2022-03-16 |
10.11 |
10.23 |
9.54 |
10.16 |
107.9M |
| 2022-03-15 |
10.80 |
10.80 |
9.99 |
9.99 |
139.2M |
| 2022-03-14 |
11.05 |
12.06 |
10.90 |
11.10 |
131.5M |
| 2022-03-11 |
11.28 |
11.92 |
10.94 |
11.49 |
117.3M |
| 2022-03-10 |
10.88 |
11.49 |
10.18 |
11.23 |
114.4M |
| 2022-03-09 |
11.23 |
11.61 |
10.60 |
11.29 |
160.5M |
| 2022-03-08 |
11.85 |
11.90 |
10.89 |
11.04 |
173.6M |
| 2022-03-07 |
12.00 |
12.62 |
11.83 |
12.02 |
167.5M |
| 2022-03-04 |
11.36 |
11.77 |
11.10 |
11.47 |
100.2M |
| 2022-03-03 |
11.07 |
11.59 |
11.05 |
11.35 |
109.8M |
| 2022-03-02 |
11.05 |
11.44 |
10.84 |
11.00 |
133.0M |
| 2022-03-01 |
10.76 |
10.99 |
10.53 |
10.80 |
103.4M |
| 2022-02-28 |
10.29 |
10.72 |
10.00 |
10.58 |
114.0M |
| 2022-02-25 |
10.60 |
10.95 |
9.91 |
10.23 |
179.7M |
| 2022-02-24 |
10.94 |
11.06 |
10.49 |
10.77 |
116.1M |
| 2022-02-23 |
10.97 |
11.16 |
10.71 |
11.07 |
109.2M |
| 2022-02-22 |
10.65 |
11.30 |
10.63 |
11.06 |
162.0M |
| 2022-02-21 |
10.40 |
11.13 |
10.29 |
10.99 |
231.8M |
| 2022-02-18 |
9.44 |
10.20 |
9.29 |
10.15 |
182.6M |
| 2022-02-17 |
9.00 |
9.33 |
8.86 |
9.27 |
53.3M |
| 2022-02-16 |
9.03 |
9.10 |
8.95 |
9.06 |
44.3M |
| 2022-02-15 |
9.26 |
9.28 |
8.92 |
9.05 |
60.7M |
| 2022-02-14 |
9.32 |
9.53 |
9.16 |
9.21 |
76.6M |
| 2022-02-11 |
9.15 |
9.67 |
9.08 |
9.36 |
129.7M |
| 2022-02-10 |
8.71 |
9.17 |
8.61 |
9.11 |
86.0M |
| 2022-02-09 |
8.70 |
9.21 |
8.60 |
8.90 |
127.1M |
| 2022-02-08 |
8.45 |
8.82 |
8.45 |
8.81 |
119.6M |
| 2022-02-07 |
7.90 |
8.16 |
7.77 |
8.11 |
64.4M |
| 2022-01-28 |
8.28 |
8.34 |
7.55 |
7.75 |
101.3M |
| 2022-01-27 |
8.60 |
8.73 |
8.34 |
8.35 |
48.7M |
| 2022-01-26 |
8.57 |
8.69 |
8.30 |
8.52 |
54.9M |
| 2022-01-25 |
9.21 |
9.21 |
8.68 |
8.70 |
78.6M |
| 2022-01-24 |
9.42 |
9.53 |
9.24 |
9.32 |
72.8M |
| 2022-01-21 |
9.21 |
9.60 |
9.02 |
9.56 |
133.4M |
| 2022-01-20 |
9.05 |
9.24 |
8.90 |
9.22 |
70.2M |
| 2022-01-19 |
9.12 |
9.55 |
9.11 |
9.19 |
121.0M |
| 2022-01-18 |
8.75 |
9.12 |
8.70 |
9.04 |
104.1M |
| 2022-01-17 |
8.80 |
8.93 |
8.63 |
8.85 |
71.4M |
| 2022-01-14 |
8.92 |
8.96 |
8.60 |
8.68 |
111.1M |
| 2022-01-13 |
8.73 |
9.53 |
8.72 |
9.14 |
194.6M |
| 2022-01-12 |
8.55 |
8.72 |
8.41 |
8.66 |
61.1M |
| 2022-01-11 |
8.49 |
8.59 |
8.40 |
8.57 |
59.3M |
| 2022-01-10 |
8.36 |
8.66 |
8.31 |
8.61 |
72.3M |
| 2022-01-07 |
8.31 |
8.44 |
8.29 |
8.38 |
47.8M |
| 2022-01-06 |
8.37 |
8.47 |
8.34 |
8.39 |
40.2M |
| 2022-01-05 |
8.67 |
8.69 |
8.33 |
8.40 |
74.9M |
| 2022-01-04 |
8.48 |
8.73 |
8.48 |
8.66 |
106.8M |