| 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 |
| 2025-09-29 |
90.00 |
94.00 |
89.00 |
92.80 |
2.5M |
| 2025-09-26 |
85.00 |
91.00 |
83.00 |
89.80 |
1.9M |
| 2025-09-25 |
86.00 |
88.00 |
83.00 |
86.00 |
1.1M |
| 2025-09-24 |
85.50 |
87.00 |
83.00 |
86.00 |
1.0M |
| 2025-09-23 |
83.50 |
87.00 |
82.00 |
85.00 |
1.9M |
| 2025-09-22 |
80.00 |
85.00 |
79.91 |
84.00 |
1.1M |
| 2025-09-19 |
79.00 |
81.00 |
78.00 |
80.00 |
0.7M |
| 2025-09-18 |
79.00 |
80.00 |
78.00 |
79.00 |
0.3M |
| 2025-09-17 |
80.50 |
82.00 |
78.00 |
78.00 |
1.0M |
| 2025-09-16 |
80.50 |
85.00 |
79.00 |
80.40 |
2.5M |
| 2025-09-15 |
78.00 |
82.00 |
77.00 |
81.20 |
1.1M |
| 2025-09-12 |
77.00 |
79.00 |
76.00 |
78.00 |
1.0M |
| 2025-09-11 |
77.00 |
78.00 |
76.00 |
77.00 |
0.5M |
| 2025-09-10 |
78.00 |
79.00 |
75.00 |
77.40 |
0.7M |
| 2025-09-09 |
80.00 |
82.00 |
75.00 |
77.60 |
1.4M |
| 2025-09-08 |
78.00 |
80.00 |
77.00 |
77.60 |
0.7M |
| 2025-09-05 |
78.00 |
80.00 |
77.00 |
77.60 |
0.9M |
| 2025-09-04 |
79.00 |
82.00 |
77.00 |
77.80 |
1.2M |
| 2025-09-03 |
78.00 |
81.00 |
76.00 |
81.00 |
0.6M |
| 2025-09-02 |
79.00 |
81.00 |
77.00 |
78.40 |
2.1M |
| 2025-09-01 |
73.50 |
81.00 |
72.00 |
80.00 |
2.6M |
| 2025-08-29 |
72.00 |
75.00 |
71.00 |
72.20 |
0.8M |
| 2025-08-28 |
72.50 |
74.00 |
71.00 |
71.60 |
0.8M |
| 2025-08-27 |
74.00 |
75.00 |
71.00 |
72.60 |
0.5M |
| 2025-08-26 |
74.50 |
75.49 |
72.85 |
74.00 |
0.9M |
| 2025-08-22 |
74.50 |
76.00 |
73.00 |
75.00 |
0.4M |
| 2025-08-21 |
74.50 |
75.70 |
73.35 |
74.50 |
0.3M |
| 2025-08-20 |
76.00 |
77.00 |
73.25 |
75.00 |
1.9M |
| 2025-08-19 |
74.50 |
77.00 |
74.25 |
76.20 |
0.9M |
| 2025-08-18 |
76.00 |
77.00 |
74.00 |
74.50 |
0.6M |
| 2025-08-15 |
76.50 |
77.00 |
75.00 |
75.80 |
0.3M |
| 2025-08-14 |
76.50 |
78.00 |
75.00 |
75.00 |
0.2M |
| 2025-08-13 |
76.50 |
78.00 |
75.00 |
77.20 |
0.5M |
| 2025-08-12 |
77.00 |
78.00 |
75.00 |
76.60 |
0.2M |
| 2025-08-11 |
77.00 |
78.00 |
74.00 |
76.40 |
0.9M |
| 2025-08-08 |
78.00 |
79.00 |
76.00 |
78.00 |
0.8M |
| 2025-08-07 |
73.50 |
79.00 |
73.00 |
77.40 |
1.4M |
| 2025-08-06 |
73.00 |
75.00 |
72.00 |
74.60 |
0.8M |
| 2025-08-05 |
68.00 |
74.00 |
68.00 |
74.00 |
1.1M |
| 2025-08-04 |
68.50 |
70.00 |
67.00 |
69.00 |
0.5M |
| 2025-08-01 |
70.00 |
71.00 |
66.00 |
68.00 |
1.1M |
| 2025-07-31 |
72.50 |
74.00 |
68.55 |
70.20 |
0.9M |
| 2025-07-30 |
72.50 |
74.00 |
71.00 |
72.50 |
0.6M |
| 2025-07-29 |
75.50 |
78.00 |
71.00 |
74.00 |
1.3M |
| 2025-07-28 |
75.00 |
76.00 |
74.00 |
74.80 |
0.6M |
| 2025-07-25 |
76.00 |
77.00 |
74.00 |
75.00 |
1.0M |
| 2025-07-24 |
77.50 |
80.00 |
75.40 |
76.00 |
1.4M |
| 2025-07-23 |
77.50 |
79.00 |
76.00 |
79.00 |
0.7M |
| 2025-07-22 |
76.50 |
80.00 |
75.00 |
78.40 |
1.8M |
| 2025-07-21 |
73.00 |
77.40 |
72.00 |
77.40 |
3.5M |
| 2025-07-18 |
69.00 |
74.00 |
68.00 |
73.00 |
2.8M |
| 2025-07-17 |
69.00 |
70.00 |
68.00 |
70.00 |
0.6M |
| 2025-07-16 |
68.50 |
70.00 |
67.00 |
69.20 |
0.8M |
| 2025-07-15 |
68.00 |
70.00 |
67.00 |
68.60 |
1.0M |
| 2025-07-14 |
66.00 |
69.00 |
64.00 |
67.80 |
1.0M |
| 2025-07-11 |
67.00 |
68.00 |
64.00 |
66.20 |
0.9M |
| 2025-07-10 |
68.50 |
69.00 |
66.00 |
66.40 |
0.8M |
| 2025-07-09 |
69.50 |
71.00 |
67.00 |
68.40 |
0.4M |
| 2025-07-08 |
68.50 |
70.00 |
67.00 |
68.80 |
0.4M |
| 2025-07-07 |
68.50 |
70.00 |
67.00 |
68.80 |
0.6M |
| 2025-07-04 |
69.50 |
71.00 |
68.00 |
70.00 |
0.2M |
| 2025-07-03 |
68.50 |
71.00 |
67.00 |
70.00 |
0.7M |
| 2025-07-02 |
69.00 |
70.00 |
66.60 |
68.60 |
0.9M |
| 2025-07-01 |
70.00 |
71.00 |
68.00 |
69.40 |
1.3M |
| 2025-06-30 |
70.50 |
72.00 |
68.00 |
70.00 |
0.6M |
| 2025-06-27 |
70.50 |
72.00 |
68.64 |
70.50 |
1.1M |
| 2025-06-26 |
65.00 |
72.00 |
64.00 |
70.00 |
1.3M |
| 2025-06-25 |
63.50 |
66.00 |
62.00 |
65.00 |
0.6M |
| 2025-06-24 |
65.50 |
67.00 |
62.00 |
63.00 |
1.4M |
| 2025-06-23 |
65.50 |
67.00 |
61.40 |
65.00 |
1.7M |
| 2025-06-20 |
71.00 |
72.00 |
65.00 |
65.20 |
1.5M |
| 2025-06-19 |
71.00 |
73.00 |
70.00 |
70.00 |
0.5M |
| 2025-06-18 |
70.00 |
72.00 |
69.00 |
70.00 |
1.2M |
| 2025-06-17 |
71.00 |
72.00 |
69.00 |
70.00 |
0.3M |
| 2025-06-16 |
70.50 |
72.00 |
69.00 |
71.00 |
0.7M |
| 2025-06-13 |
70.50 |
72.00 |
69.00 |
70.00 |
0.8M |
| 2025-06-12 |
72.00 |
73.00 |
69.00 |
71.00 |
1.4M |
| 2025-06-11 |
70.00 |
73.00 |
69.00 |
71.80 |
1.8M |
| 2025-06-10 |
71.00 |
73.00 |
68.00 |
70.00 |
1.8M |
| 2025-06-09 |
67.00 |
73.00 |
66.50 |
71.40 |
3.8M |
| 2025-06-06 |
64.00 |
68.00 |
63.00 |
67.00 |
3.5M |
| 2025-06-05 |
60.00 |
73.00 |
60.00 |
64.40 |
2.8M |
| 2025-06-04 |
59.00 |
61.00 |
58.00 |
60.80 |
1.0M |
| 2025-06-03 |
59.00 |
60.00 |
58.00 |
60.00 |
0.4M |
| 2025-06-02 |
59.00 |
60.00 |
58.00 |
59.80 |
0.8M |
| 2025-05-30 |
59.00 |
60.00 |
58.10 |
59.00 |
1.1M |
| 2025-05-29 |
58.00 |
60.00 |
57.00 |
59.00 |
4.4M |
| 2025-05-28 |
58.00 |
59.00 |
57.00 |
58.80 |
0.7M |
| 2025-05-27 |
58.00 |
59.00 |
57.00 |
58.00 |
2.2M |
| 2025-05-23 |
58.00 |
59.00 |
54.30 |
58.00 |
6.1M |
| 2025-05-22 |
54.00 |
58.99 |
53.00 |
58.00 |
2.1M |
| 2025-05-21 |
51.50 |
55.00 |
51.00 |
55.00 |
1.9M |
| 2025-05-20 |
47.50 |
53.00 |
47.00 |
53.00 |
0.9M |
| 2025-05-19 |
47.50 |
48.00 |
47.00 |
47.50 |
0.3M |
| 2025-05-16 |
48.00 |
49.00 |
47.00 |
47.50 |
0.3M |
| 2025-05-15 |
48.00 |
49.00 |
47.00 |
48.00 |
0.3M |
| 2025-05-14 |
47.00 |
49.00 |
46.00 |
47.30 |
0.2M |
| 2025-05-13 |
47.00 |
49.00 |
46.00 |
47.00 |
0.3M |
| 2025-05-12 |
46.50 |
48.50 |
46.00 |
47.40 |
0.4M |
| 2025-05-09 |
45.50 |
47.00 |
45.00 |
47.00 |
0.4M |
| 2025-05-08 |
46.00 |
47.00 |
45.00 |
45.80 |
0.3M |
| 2025-05-07 |
46.50 |
48.00 |
45.00 |
46.00 |
0.3M |
| 2025-05-06 |
46.50 |
50.00 |
45.00 |
47.00 |
0.2M |
| 2025-05-02 |
46.50 |
48.00 |
45.00 |
47.00 |
0.1M |
| 2025-05-01 |
46.50 |
48.00 |
45.00 |
46.90 |
0.2M |
| 2025-04-30 |
47.00 |
48.00 |
45.00 |
46.50 |
0.4M |
| 2025-04-29 |
47.00 |
48.00 |
45.25 |
46.90 |
0.4M |
| 2025-04-28 |
48.00 |
50.00 |
46.50 |
47.30 |
0.3M |
| 2025-04-25 |
48.00 |
49.00 |
47.00 |
49.00 |
0.2M |
| 2025-04-24 |
49.00 |
50.00 |
47.00 |
47.00 |
0.3M |
| 2025-04-23 |
49.00 |
50.00 |
48.00 |
49.00 |
0.3M |
| 2025-04-22 |
49.50 |
51.00 |
47.00 |
48.50 |
0.3M |
| 2025-04-17 |
50.00 |
51.00 |
49.00 |
50.00 |
0.2M |
| 2025-04-16 |
48.50 |
51.00 |
48.00 |
49.50 |
0.3M |
| 2025-04-15 |
47.50 |
50.00 |
47.00 |
49.00 |
0.5M |
| 2025-04-14 |
46.50 |
48.00 |
45.00 |
47.00 |
0.5M |
| 2025-04-11 |
47.00 |
48.00 |
44.00 |
45.80 |
0.8M |
| 2025-04-10 |
47.50 |
50.00 |
46.50 |
47.00 |
0.4M |
| 2025-04-09 |
45.50 |
47.00 |
43.00 |
46.00 |
0.5M |
| 2025-04-08 |
44.50 |
47.00 |
44.00 |
46.00 |
0.8M |
| 2025-04-07 |
45.50 |
46.00 |
41.25 |
43.60 |
2.0M |
| 2025-04-04 |
53.00 |
54.00 |
46.00 |
46.00 |
1.2M |
| 2025-04-03 |
56.50 |
57.00 |
52.00 |
53.00 |
1.3M |
| 2025-04-02 |
59.00 |
62.00 |
56.00 |
56.00 |
2.8M |
| 2025-04-01 |
57.50 |
59.00 |
56.00 |
59.00 |
0.8M |
| 2025-03-31 |
58.00 |
60.00 |
56.00 |
57.70 |
1.1M |
| 2025-03-28 |
55.50 |
60.00 |
55.00 |
57.60 |
1.8M |
| 2025-03-27 |
54.00 |
56.00 |
53.00 |
55.50 |
1.0M |
| 2025-03-26 |
54.00 |
55.00 |
53.00 |
54.00 |
0.4M |
| 2025-03-25 |
54.00 |
55.00 |
53.00 |
53.00 |
0.3M |
| 2025-03-24 |
54.00 |
55.00 |
53.00 |
54.00 |
0.3M |
| 2025-03-21 |
54.00 |
55.00 |
53.00 |
55.00 |
1.1M |
| 2025-03-20 |
54.00 |
55.00 |
53.00 |
55.00 |
0.3M |
| 2025-03-19 |
54.00 |
55.00 |
53.00 |
55.00 |
0.4M |
| 2025-03-18 |
54.00 |
55.00 |
53.00 |
54.00 |
0.5M |
| 2025-03-17 |
54.00 |
56.00 |
52.00 |
55.00 |
1.6M |
| 2025-03-14 |
53.00 |
55.00 |
52.00 |
54.50 |
1.4M |
| 2025-03-13 |
53.00 |
54.00 |
52.00 |
53.00 |
3.8M |
| 2025-03-12 |
50.00 |
54.00 |
49.00 |
53.00 |
2.7M |
| 2025-03-11 |
47.50 |
50.25 |
47.00 |
50.10 |
0.9M |
| 2025-03-10 |
44.50 |
48.00 |
44.00 |
47.50 |
0.9M |
| 2025-03-07 |
44.50 |
45.00 |
44.00 |
44.50 |
0.3M |
| 2025-03-06 |
44.50 |
45.00 |
44.00 |
44.50 |
0.7M |
| 2025-03-05 |
44.50 |
45.00 |
44.00 |
44.90 |
1.2M |
| 2025-03-04 |
44.00 |
45.00 |
43.00 |
44.50 |
0.5M |
| 2025-03-03 |
45.50 |
46.00 |
43.50 |
44.00 |
1.3M |
| 2025-02-28 |
45.50 |
46.00 |
44.10 |
45.40 |
0.3M |
| 2025-02-27 |
46.50 |
47.00 |
43.50 |
45.00 |
0.7M |
| 2025-02-26 |
47.00 |
47.80 |
45.80 |
45.80 |
0.3M |
| 2025-02-25 |
47.50 |
48.00 |
46.00 |
47.00 |
0.4M |
| 2025-02-24 |
46.50 |
48.00 |
45.00 |
47.50 |
0.8M |
| 2025-02-21 |
46.50 |
48.00 |
45.00 |
47.50 |
0.7M |
| 2025-02-20 |
46.50 |
48.00 |
45.00 |
46.50 |
0.5M |
| 2025-02-19 |
46.50 |
48.00 |
45.00 |
46.40 |
0.8M |
| 2025-02-18 |
46.50 |
48.00 |
45.00 |
45.60 |
0.8M |
| 2025-02-17 |
47.50 |
48.00 |
45.00 |
46.00 |
0.4M |
| 2025-02-14 |
47.00 |
48.00 |
46.00 |
47.00 |
0.4M |
| 2025-02-13 |
47.00 |
48.00 |
46.00 |
46.80 |
0.2M |
| 2025-02-12 |
47.00 |
48.00 |
45.00 |
47.50 |
0.6M |
| 2025-02-11 |
47.50 |
49.00 |
46.00 |
46.50 |
0.2M |
| 2025-02-10 |
47.50 |
49.00 |
46.00 |
46.40 |
0.2M |
| 2025-02-07 |
46.50 |
49.00 |
46.00 |
47.50 |
0.5M |
| 2025-02-06 |
47.00 |
48.00 |
46.00 |
46.50 |
0.3M |
| 2025-02-05 |
48.00 |
48.80 |
47.00 |
47.00 |
1.2M |
| 2025-02-04 |
46.00 |
49.00 |
46.10 |
48.00 |
0.7M |
| 2025-02-03 |
47.00 |
48.00 |
45.00 |
46.00 |
0.4M |
| 2025-01-31 |
47.00 |
48.00 |
46.25 |
47.50 |
0.3M |
| 2025-01-30 |
46.00 |
48.00 |
46.00 |
47.80 |
0.9M |
| 2025-01-29 |
45.50 |
47.00 |
44.00 |
46.50 |
0.3M |
| 2025-01-28 |
45.50 |
47.00 |
44.00 |
45.50 |
0.3M |
| 2025-01-27 |
45.00 |
46.00 |
44.75 |
45.00 |
0.7M |
| 2025-01-24 |
45.00 |
46.00 |
44.00 |
45.95 |
0.5M |
| 2025-01-23 |
45.50 |
46.00 |
44.00 |
45.25 |
1.7M |
| 2025-01-22 |
45.00 |
46.00 |
45.00 |
45.25 |
0.8M |
| 2025-01-21 |
43.00 |
46.00 |
43.30 |
45.00 |
1.7M |
| 2025-01-20 |
42.00 |
43.95 |
41.60 |
43.40 |
0.9M |
| 2025-01-17 |
42.00 |
43.00 |
41.00 |
43.00 |
0.2M |
| 2025-01-16 |
42.00 |
43.00 |
41.00 |
42.00 |
0.2M |
| 2025-01-15 |
42.00 |
43.00 |
41.00 |
42.00 |
0.4M |
| 2025-01-14 |
41.50 |
43.00 |
40.10 |
41.70 |
0.6M |
| 2025-01-13 |
41.50 |
42.70 |
41.00 |
42.05 |
0.2M |
| 2025-01-10 |
41.00 |
43.00 |
40.00 |
41.50 |
0.7M |
| 2025-01-09 |
41.50 |
42.00 |
40.00 |
41.00 |
0.8M |
| 2025-01-08 |
41.50 |
42.00 |
41.00 |
41.50 |
0.9M |
| 2025-01-07 |
41.00 |
42.00 |
40.00 |
41.50 |
0.9M |
| 2025-01-06 |
40.50 |
42.00 |
40.00 |
42.00 |
0.8M |
| 2025-01-03 |
41.00 |
42.00 |
40.00 |
40.50 |
2.6M |
| 2025-01-02 |
41.50 |
43.00 |
40.00 |
41.00 |
0.9M |