| 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 |
14.77 |
14.95 |
14.76 |
14.93 |
0.3M |
| 2022-12-29 |
14.95 |
15.06 |
14.77 |
14.80 |
0.3M |
| 2022-12-28 |
14.90 |
15.21 |
14.80 |
15.06 |
0.8M |
| 2022-12-27 |
14.93 |
15.08 |
14.73 |
15.05 |
0.8M |
| 2022-12-26 |
14.67 |
15.03 |
14.67 |
14.93 |
0.5M |
| 2022-12-23 |
14.76 |
15.00 |
14.57 |
14.66 |
0.8M |
| 2022-12-22 |
15.87 |
15.96 |
14.86 |
14.96 |
1.6M |
| 2022-12-21 |
15.57 |
16.02 |
15.22 |
15.99 |
1.3M |
| 2022-12-20 |
15.22 |
15.63 |
15.07 |
15.57 |
0.7M |
| 2022-12-19 |
15.62 |
15.67 |
15.11 |
15.22 |
0.9M |
| 2022-12-16 |
16.05 |
16.05 |
15.60 |
15.63 |
0.7M |
| 2022-12-15 |
15.86 |
16.07 |
15.84 |
16.05 |
0.6M |
| 2022-12-14 |
16.07 |
16.18 |
15.81 |
15.86 |
0.7M |
| 2022-12-13 |
15.94 |
16.22 |
15.83 |
16.01 |
1.1M |
| 2022-12-12 |
15.86 |
15.95 |
15.72 |
15.94 |
0.6M |
| 2022-12-09 |
15.91 |
16.08 |
15.76 |
15.76 |
0.6M |
| 2022-12-08 |
16.27 |
16.27 |
15.87 |
15.91 |
0.9M |
| 2022-12-07 |
16.09 |
16.28 |
16.01 |
16.22 |
0.8M |
| 2022-12-06 |
16.29 |
16.30 |
16.07 |
16.09 |
0.8M |
| 2022-12-05 |
16.33 |
16.49 |
16.22 |
16.30 |
1.0M |
| 2022-12-02 |
16.44 |
16.45 |
16.28 |
16.33 |
0.7M |
| 2022-12-01 |
16.76 |
16.76 |
16.42 |
16.44 |
0.8M |
| 2022-11-30 |
16.30 |
16.65 |
16.24 |
16.51 |
1.1M |
| 2022-11-29 |
16.10 |
16.31 |
16.08 |
16.28 |
0.7M |
| 2022-11-28 |
16.06 |
16.15 |
15.97 |
16.13 |
0.4M |
| 2022-11-25 |
16.05 |
16.20 |
16.00 |
16.16 |
0.5M |
| 2022-11-24 |
16.14 |
16.25 |
16.01 |
16.06 |
0.6M |
| 2022-11-23 |
16.31 |
16.31 |
15.89 |
16.08 |
0.8M |
| 2022-11-22 |
16.39 |
16.50 |
16.16 |
16.30 |
0.9M |
| 2022-11-21 |
16.51 |
16.54 |
16.30 |
16.45 |
1.0M |
| 2022-11-18 |
16.83 |
16.93 |
16.47 |
16.51 |
0.9M |
| 2022-11-17 |
16.45 |
16.88 |
16.45 |
16.85 |
1.4M |
| 2022-11-16 |
16.43 |
16.53 |
16.30 |
16.50 |
0.9M |
| 2022-11-15 |
15.90 |
16.47 |
15.82 |
16.43 |
1.2M |
| 2022-11-14 |
16.10 |
16.13 |
15.87 |
15.95 |
0.6M |
| 2022-11-11 |
16.16 |
16.55 |
15.97 |
16.00 |
0.8M |
| 2022-11-10 |
16.07 |
16.22 |
15.83 |
15.97 |
0.6M |
| 2022-11-09 |
16.19 |
16.19 |
16.03 |
16.07 |
0.4M |
| 2022-11-08 |
16.06 |
16.18 |
15.85 |
16.18 |
0.7M |
| 2022-11-07 |
15.95 |
16.18 |
15.95 |
16.06 |
0.8M |
| 2022-11-04 |
15.90 |
16.28 |
15.90 |
16.06 |
0.9M |
| 2022-11-03 |
15.98 |
16.04 |
15.80 |
15.89 |
0.5M |
| 2022-11-02 |
15.48 |
15.96 |
15.47 |
15.86 |
0.9M |
| 2022-11-01 |
15.30 |
15.53 |
15.02 |
15.52 |
0.6M |
| 2022-10-31 |
14.75 |
15.40 |
14.73 |
15.30 |
0.7M |
| 2022-10-28 |
15.61 |
15.62 |
14.84 |
14.92 |
0.8M |
| 2022-10-27 |
15.98 |
15.98 |
15.62 |
15.71 |
0.5M |
| 2022-10-26 |
15.55 |
15.87 |
15.54 |
15.74 |
0.5M |
| 2022-10-25 |
15.42 |
15.69 |
15.05 |
15.58 |
0.6M |
| 2022-10-24 |
15.63 |
15.86 |
15.38 |
15.47 |
0.6M |
| 2022-10-21 |
15.80 |
15.88 |
15.54 |
15.59 |
0.4M |
| 2022-10-20 |
15.99 |
16.00 |
15.57 |
15.79 |
0.7M |
| 2022-10-19 |
15.89 |
16.03 |
15.83 |
15.91 |
0.4M |
| 2022-10-18 |
15.99 |
16.11 |
15.88 |
15.94 |
0.4M |
| 2022-10-17 |
15.81 |
16.00 |
15.75 |
15.99 |
0.5M |
| 2022-10-14 |
15.51 |
15.94 |
15.51 |
15.81 |
0.6M |
| 2022-10-13 |
15.65 |
15.68 |
15.41 |
15.63 |
0.5M |
| 2022-10-12 |
14.91 |
15.57 |
14.72 |
15.57 |
0.9M |
| 2022-10-11 |
15.17 |
15.17 |
14.75 |
14.91 |
0.4M |
| 2022-10-10 |
15.32 |
15.36 |
14.71 |
14.93 |
0.6M |
| 2022-09-30 |
15.60 |
15.66 |
15.32 |
15.35 |
0.5M |
| 2022-09-29 |
15.81 |
15.91 |
15.53 |
15.65 |
0.7M |
| 2022-09-28 |
16.25 |
16.25 |
15.51 |
15.60 |
0.7M |
| 2022-09-27 |
16.03 |
16.36 |
16.03 |
16.29 |
0.5M |
| 2022-09-26 |
16.50 |
16.69 |
16.02 |
16.03 |
0.6M |
| 2022-09-23 |
17.09 |
17.34 |
16.62 |
16.64 |
0.8M |
| 2022-09-22 |
17.30 |
17.50 |
17.02 |
17.04 |
0.8M |
| 2022-09-21 |
17.48 |
17.76 |
17.30 |
17.44 |
1.0M |
| 2022-09-20 |
17.20 |
17.99 |
17.20 |
17.83 |
1.8M |
| 2022-09-19 |
16.95 |
17.84 |
16.60 |
17.32 |
1.1M |
| 2022-09-16 |
17.15 |
17.65 |
17.02 |
17.10 |
0.6M |
| 2022-09-15 |
17.61 |
17.68 |
16.90 |
17.18 |
0.7M |
| 2022-09-14 |
17.49 |
17.69 |
17.30 |
17.60 |
0.6M |
| 2022-09-13 |
17.65 |
17.84 |
17.55 |
17.77 |
0.6M |
| 2022-09-09 |
17.77 |
17.77 |
17.32 |
17.65 |
0.4M |
| 2022-09-08 |
17.75 |
17.85 |
17.65 |
17.78 |
0.4M |
| 2022-09-07 |
17.69 |
17.86 |
17.62 |
17.74 |
0.6M |
| 2022-09-06 |
17.51 |
17.72 |
17.37 |
17.69 |
0.6M |
| 2022-09-05 |
17.46 |
17.55 |
17.31 |
17.48 |
0.4M |
| 2022-09-02 |
17.49 |
17.51 |
17.29 |
17.46 |
0.4M |
| 2022-09-01 |
17.51 |
17.53 |
17.20 |
17.37 |
0.4M |
| 2022-08-31 |
17.74 |
17.79 |
17.20 |
17.28 |
0.9M |
| 2022-08-30 |
17.37 |
17.80 |
17.37 |
17.74 |
0.8M |
| 2022-08-29 |
17.31 |
17.51 |
17.05 |
17.49 |
0.5M |
| 2022-08-26 |
17.56 |
17.68 |
17.35 |
17.45 |
0.7M |
| 2022-08-25 |
17.86 |
17.89 |
17.39 |
17.55 |
1.0M |
| 2022-08-24 |
18.34 |
18.44 |
17.72 |
17.80 |
1.3M |
| 2022-08-23 |
18.35 |
18.62 |
18.19 |
18.34 |
0.8M |
| 2022-08-22 |
18.59 |
18.65 |
18.17 |
18.41 |
1.2M |
| 2022-08-19 |
19.40 |
19.49 |
18.58 |
18.60 |
2.5M |
| 2022-08-18 |
19.33 |
19.85 |
19.21 |
19.41 |
1.9M |
| 2022-08-17 |
19.66 |
19.75 |
19.20 |
19.35 |
2.3M |
| 2022-08-16 |
19.46 |
19.99 |
19.40 |
19.67 |
1.6M |
| 2022-08-15 |
19.84 |
19.85 |
19.26 |
19.46 |
1.5M |
| 2022-08-12 |
20.34 |
20.42 |
19.61 |
19.88 |
4.0M |
| 2022-08-11 |
19.75 |
20.12 |
19.49 |
20.05 |
2.6M |
| 2022-08-10 |
19.39 |
19.80 |
19.18 |
19.63 |
1.7M |
| 2022-08-09 |
19.64 |
19.79 |
19.42 |
19.45 |
1.4M |
| 2022-08-08 |
18.96 |
19.62 |
18.58 |
19.62 |
2.1M |
| 2022-08-05 |
19.25 |
19.40 |
18.81 |
18.99 |
1.3M |
| 2022-08-04 |
19.02 |
19.36 |
18.66 |
19.26 |
1.6M |
| 2022-08-03 |
19.00 |
19.82 |
18.86 |
19.04 |
2.0M |
| 2022-08-02 |
19.78 |
19.99 |
18.72 |
19.05 |
2.4M |
| 2022-08-01 |
19.29 |
20.29 |
19.21 |
20.03 |
3.2M |
| 2022-07-29 |
19.67 |
19.67 |
19.29 |
19.32 |
1.6M |
| 2022-07-28 |
19.29 |
19.76 |
19.25 |
19.55 |
2.4M |
| 2022-07-27 |
18.82 |
19.44 |
18.68 |
19.29 |
2.7M |
| 2022-07-26 |
18.42 |
18.70 |
18.03 |
18.64 |
1.2M |
| 2022-07-25 |
18.91 |
18.91 |
18.35 |
18.43 |
1.1M |
| 2022-07-22 |
18.73 |
19.05 |
18.58 |
18.80 |
1.3M |
| 2022-07-21 |
18.78 |
19.09 |
18.51 |
18.83 |
1.4M |
| 2022-07-20 |
19.15 |
19.15 |
18.71 |
18.78 |
1.5M |
| 2022-07-19 |
18.73 |
19.44 |
18.73 |
19.15 |
2.8M |
| 2022-07-18 |
18.27 |
18.75 |
18.27 |
18.73 |
1.6M |
| 2022-07-15 |
18.16 |
18.70 |
18.00 |
18.38 |
1.8M |
| 2022-07-14 |
17.81 |
18.89 |
17.81 |
18.30 |
2.0M |
| 2022-07-13 |
17.80 |
18.22 |
17.68 |
17.96 |
1.6M |
| 2022-07-12 |
18.50 |
18.75 |
18.14 |
18.14 |
1.8M |
| 2022-07-11 |
19.40 |
19.40 |
18.63 |
18.70 |
2.3M |
| 2022-07-08 |
19.90 |
19.96 |
19.41 |
19.47 |
1.9M |
| 2022-07-07 |
19.68 |
20.08 |
19.30 |
19.96 |
2.3M |
| 2022-07-06 |
19.55 |
19.94 |
19.47 |
19.78 |
1.7M |
| 2022-07-05 |
19.70 |
19.91 |
19.31 |
19.71 |
1.9M |
| 2022-07-04 |
19.57 |
19.78 |
19.19 |
19.78 |
1.9M |
| 2022-07-01 |
19.92 |
19.99 |
19.36 |
19.54 |
2.4M |
| 2022-06-30 |
20.00 |
20.42 |
19.85 |
19.88 |
3.6M |
| 2022-06-29 |
21.70 |
21.70 |
20.03 |
20.12 |
6.2M |
| 2022-06-28 |
21.60 |
21.88 |
20.91 |
21.88 |
6.7M |
| 2022-06-27 |
21.59 |
21.63 |
20.90 |
21.45 |
8.0M |
| 2022-06-24 |
22.25 |
23.10 |
21.91 |
21.97 |
12.1M |
| 2022-06-23 |
20.90 |
23.96 |
20.76 |
23.65 |
16.1M |
| 2022-06-22 |
19.79 |
21.78 |
19.40 |
21.78 |
11.8M |
| 2022-06-21 |
19.65 |
20.40 |
19.03 |
20.00 |
4.1M |
| 2022-06-20 |
19.73 |
19.88 |
19.44 |
19.71 |
3.2M |
| 2022-06-17 |
19.02 |
20.60 |
18.80 |
19.69 |
4.7M |
| 2022-06-16 |
18.60 |
19.40 |
18.59 |
19.06 |
3.0M |
| 2022-06-15 |
19.99 |
20.40 |
18.80 |
18.82 |
4.0M |
| 2022-06-14 |
19.35 |
19.35 |
18.52 |
19.23 |
2.8M |
| 2022-06-13 |
18.91 |
19.87 |
18.28 |
19.44 |
4.0M |
| 2022-06-10 |
17.92 |
18.84 |
17.77 |
18.84 |
2.7M |
| 2022-06-09 |
18.66 |
18.66 |
17.81 |
17.94 |
2.1M |
| 2022-06-08 |
19.00 |
19.09 |
18.21 |
18.78 |
2.0M |
| 2022-06-07 |
19.43 |
19.60 |
18.86 |
18.97 |
1.6M |
| 2022-06-06 |
18.96 |
19.62 |
18.91 |
19.52 |
2.2M |
| 2022-06-02 |
18.61 |
19.24 |
18.30 |
19.12 |
2.3M |
| 2022-06-01 |
18.44 |
18.86 |
18.24 |
18.55 |
2.0M |
| 2022-05-31 |
18.45 |
18.53 |
18.12 |
18.33 |
1.3M |
| 2022-05-30 |
18.73 |
18.74 |
17.97 |
18.41 |
1.6M |
| 2022-05-27 |
17.92 |
18.75 |
17.92 |
18.25 |
2.0M |
| 2022-05-26 |
18.48 |
18.54 |
17.82 |
17.93 |
1.5M |
| 2022-05-25 |
17.75 |
18.50 |
17.75 |
18.17 |
1.7M |
| 2022-05-24 |
18.90 |
19.45 |
17.76 |
17.77 |
3.2M |
| 2022-05-23 |
18.46 |
19.14 |
18.33 |
18.92 |
2.2M |
| 2022-05-20 |
18.60 |
18.70 |
18.24 |
18.36 |
1.6M |
| 2022-05-19 |
18.05 |
18.55 |
18.02 |
18.35 |
1.8M |
| 2022-05-18 |
18.35 |
18.57 |
18.00 |
18.31 |
2.4M |
| 2022-05-17 |
18.00 |
18.58 |
17.68 |
18.19 |
2.4M |
| 2022-05-16 |
18.23 |
18.58 |
17.92 |
18.07 |
2.3M |
| 2022-05-13 |
17.58 |
18.86 |
17.58 |
18.30 |
3.9M |
| 2022-05-12 |
17.81 |
17.86 |
17.22 |
17.60 |
1.8M |
| 2022-05-11 |
17.19 |
18.42 |
17.19 |
17.65 |
3.2M |
| 2022-05-10 |
17.19 |
17.30 |
16.80 |
17.30 |
1.3M |
| 2022-05-09 |
17.33 |
17.50 |
16.92 |
17.21 |
1.6M |
| 2022-05-06 |
16.86 |
17.33 |
16.80 |
17.19 |
1.7M |
| 2022-05-05 |
16.97 |
17.71 |
16.53 |
17.37 |
3.4M |
| 2022-04-29 |
15.68 |
16.81 |
15.68 |
16.65 |
3.7M |
| 2022-04-28 |
16.60 |
16.75 |
15.45 |
15.63 |
4.3M |
| 2022-04-27 |
16.64 |
17.32 |
16.49 |
16.98 |
6.0M |
| 2022-04-26 |
18.36 |
19.77 |
18.32 |
18.32 |
5.4M |
| 2022-04-25 |
21.82 |
21.90 |
20.13 |
20.35 |
8.4M |
| 2022-04-22 |
19.34 |
21.14 |
19.24 |
21.14 |
2.5M |
| 2022-04-21 |
19.81 |
20.21 |
19.18 |
19.22 |
3.0M |
| 2022-04-20 |
19.61 |
20.70 |
19.45 |
20.15 |
4.7M |
| 2022-04-19 |
20.55 |
21.47 |
19.81 |
19.87 |
7.2M |
| 2022-04-18 |
18.58 |
20.47 |
18.58 |
20.47 |
4.1M |
| 2022-04-15 |
18.25 |
19.66 |
17.58 |
18.61 |
2.8M |
| 2022-04-14 |
18.25 |
18.58 |
18.25 |
18.32 |
0.5M |
| 2022-04-13 |
18.71 |
18.88 |
18.26 |
18.26 |
0.7M |
| 2022-04-12 |
18.56 |
18.76 |
18.21 |
18.76 |
0.8M |
| 2022-04-11 |
19.10 |
19.29 |
18.37 |
18.59 |
1.0M |
| 2022-04-08 |
19.65 |
19.80 |
19.02 |
19.22 |
1.1M |
| 2022-04-07 |
20.02 |
20.09 |
19.66 |
19.69 |
1.0M |
| 2022-04-06 |
20.09 |
20.44 |
20.00 |
20.17 |
0.7M |
| 2022-04-01 |
20.60 |
20.61 |
19.92 |
20.06 |
1.2M |
| 2022-03-31 |
20.63 |
20.75 |
20.27 |
20.33 |
0.9M |
| 2022-03-30 |
20.30 |
20.64 |
20.25 |
20.63 |
0.9M |
| 2022-03-29 |
20.54 |
20.75 |
20.00 |
20.25 |
1.1M |
| 2022-03-28 |
21.04 |
21.06 |
20.30 |
20.54 |
1.1M |
| 2022-03-25 |
20.80 |
21.48 |
20.80 |
21.07 |
1.2M |
| 2022-03-24 |
20.73 |
21.08 |
20.55 |
20.93 |
1.5M |
| 2022-03-23 |
21.39 |
21.80 |
20.99 |
21.09 |
2.0M |
| 2022-03-22 |
21.19 |
22.60 |
20.84 |
21.39 |
3.3M |
| 2022-03-21 |
20.85 |
21.60 |
20.85 |
21.29 |
2.1M |
| 2022-03-18 |
20.33 |
20.68 |
20.15 |
20.61 |
1.1M |
| 2022-03-17 |
20.20 |
20.75 |
20.16 |
20.38 |
2.0M |
| 2022-03-16 |
19.96 |
20.14 |
19.12 |
19.99 |
1.9M |
| 2022-03-15 |
20.80 |
20.85 |
19.50 |
19.59 |
1.7M |
| 2022-03-14 |
21.40 |
21.60 |
20.80 |
20.81 |
1.4M |
| 2022-03-11 |
21.59 |
21.70 |
20.92 |
21.66 |
1.5M |
| 2022-03-10 |
21.89 |
22.11 |
21.61 |
21.72 |
1.3M |
| 2022-03-09 |
22.10 |
22.27 |
20.61 |
21.44 |
2.0M |
| 2022-03-08 |
23.23 |
23.39 |
21.85 |
21.91 |
2.0M |
| 2022-03-07 |
23.51 |
23.80 |
23.00 |
23.16 |
1.4M |
| 2022-03-04 |
24.06 |
24.17 |
23.35 |
23.51 |
1.6M |
| 2022-03-03 |
24.61 |
24.72 |
23.99 |
24.04 |
1.9M |
| 2022-03-02 |
24.12 |
24.97 |
24.12 |
24.52 |
1.9M |
| 2022-03-01 |
24.13 |
25.01 |
24.10 |
24.41 |
2.5M |
| 2022-02-28 |
24.17 |
24.43 |
23.34 |
23.95 |
1.8M |
| 2022-02-25 |
23.88 |
24.49 |
23.85 |
24.13 |
1.8M |
| 2022-02-24 |
24.56 |
25.04 |
23.46 |
23.90 |
3.5M |
| 2022-02-23 |
24.44 |
24.89 |
24.33 |
24.72 |
2.2M |
| 2022-02-22 |
24.69 |
24.99 |
24.24 |
24.54 |
2.7M |
| 2022-02-21 |
24.50 |
25.55 |
24.47 |
25.05 |
4.2M |
| 2022-02-18 |
24.13 |
25.10 |
24.13 |
24.38 |
3.2M |
| 2022-02-17 |
25.22 |
25.84 |
24.49 |
24.57 |
6.6M |
| 2022-02-16 |
26.90 |
26.90 |
25.13 |
26.20 |
10.6M |
| 2022-02-15 |
22.80 |
24.83 |
22.80 |
24.83 |
2.6M |
| 2022-02-14 |
22.10 |
22.65 |
22.00 |
22.57 |
1.2M |
| 2022-02-11 |
22.98 |
23.04 |
22.20 |
22.22 |
1.6M |
| 2022-02-10 |
23.33 |
23.33 |
22.78 |
23.01 |
1.7M |
| 2022-02-09 |
23.17 |
23.35 |
22.95 |
23.30 |
1.5M |
| 2022-02-08 |
22.85 |
23.33 |
22.70 |
23.27 |
1.9M |
| 2022-02-07 |
23.00 |
23.42 |
22.66 |
22.76 |
1.3M |
| 2022-01-28 |
21.91 |
22.50 |
21.75 |
22.42 |
1.8M |
| 2022-01-27 |
22.34 |
22.58 |
21.78 |
21.90 |
2.0M |
| 2022-01-26 |
22.27 |
22.78 |
22.02 |
22.41 |
1.8M |
| 2022-01-25 |
23.20 |
23.49 |
22.23 |
22.25 |
2.7M |
| 2022-01-24 |
23.21 |
24.54 |
23.02 |
23.53 |
2.5M |
| 2022-01-21 |
24.13 |
24.36 |
23.22 |
23.40 |
3.0M |
| 2022-01-20 |
25.40 |
25.44 |
24.00 |
24.16 |
3.1M |
| 2022-01-19 |
25.22 |
25.53 |
25.10 |
25.40 |
1.8M |
| 2022-01-18 |
26.41 |
26.52 |
25.25 |
25.36 |
3.5M |
| 2022-01-17 |
26.32 |
27.00 |
25.88 |
26.40 |
2.4M |
| 2022-01-14 |
26.81 |
27.37 |
26.27 |
26.32 |
3.1M |
| 2022-01-13 |
27.92 |
28.00 |
27.01 |
27.03 |
2.8M |
| 2022-01-12 |
28.04 |
28.37 |
27.80 |
28.14 |
2.4M |
| 2022-01-11 |
27.56 |
28.36 |
27.35 |
27.69 |
3.2M |
| 2022-01-10 |
27.30 |
27.75 |
26.55 |
27.68 |
2.5M |
| 2022-01-07 |
28.27 |
28.48 |
27.37 |
27.41 |
3.1M |
| 2022-01-06 |
27.49 |
28.38 |
27.41 |
28.22 |
3.0M |
| 2022-01-05 |
28.10 |
28.34 |
27.35 |
27.75 |
4.3M |
| 2022-01-04 |
28.90 |
29.19 |
28.35 |
28.39 |
4.3M |