| 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 |
| 2025-09-30 |
26.32 |
26.65 |
26.21 |
26.54 |
1.0M |
| 2025-09-29 |
26.50 |
26.54 |
26.15 |
26.35 |
0.6M |
| 2025-09-26 |
25.95 |
26.47 |
25.87 |
26.45 |
0.8M |
| 2025-09-25 |
26.11 |
26.19 |
25.76 |
25.94 |
0.9M |
| 2025-09-24 |
25.83 |
26.30 |
25.83 |
26.19 |
1.1M |
| 2025-09-23 |
25.70 |
26.01 |
25.69 |
25.87 |
0.8M |
| 2025-09-22 |
25.74 |
25.93 |
25.47 |
25.65 |
1.6M |
| 2025-09-19 |
26.08 |
26.08 |
25.66 |
25.71 |
2.7M |
| 2025-09-18 |
25.72 |
26.29 |
25.67 |
26.03 |
0.8M |
| 2025-09-17 |
25.96 |
26.37 |
25.69 |
25.72 |
1.6M |
| 2025-09-16 |
25.82 |
26.11 |
25.82 |
25.94 |
1.3M |
| 2025-09-15 |
26.33 |
26.45 |
25.91 |
26.10 |
1.5M |
| 2025-09-12 |
26.71 |
26.78 |
26.28 |
26.30 |
0.8M |
| 2025-09-11 |
26.28 |
26.80 |
26.26 |
26.77 |
1.2M |
| 2025-09-10 |
26.06 |
26.32 |
26.02 |
26.18 |
0.8M |
| 2025-09-09 |
26.55 |
26.57 |
26.12 |
26.19 |
0.9M |
| 2025-09-08 |
26.48 |
26.73 |
26.20 |
26.62 |
1.1M |
| 2025-09-05 |
26.49 |
26.96 |
26.45 |
26.75 |
0.8M |
| 2025-09-04 |
25.89 |
26.30 |
25.65 |
26.30 |
0.8M |
| 2025-09-03 |
25.69 |
26.02 |
25.69 |
25.74 |
0.9M |
| 2025-09-02 |
26.02 |
26.17 |
25.71 |
25.81 |
0.9M |
| 2025-08-29 |
26.34 |
26.44 |
26.16 |
26.28 |
1.0M |
| 2025-08-28 |
26.43 |
26.47 |
25.90 |
26.25 |
0.9M |
| 2025-08-27 |
26.46 |
26.71 |
26.22 |
26.40 |
1.0M |
| 2025-08-26 |
26.60 |
26.71 |
26.31 |
26.47 |
1.1M |
| 2025-08-25 |
27.03 |
27.10 |
26.74 |
26.80 |
0.9M |
| 2025-08-22 |
26.87 |
27.34 |
26.70 |
27.11 |
1.0M |
| 2025-08-21 |
26.50 |
26.68 |
26.39 |
26.62 |
0.7M |
| 2025-08-20 |
26.78 |
26.92 |
26.56 |
26.65 |
1.0M |
| 2025-08-19 |
26.31 |
26.70 |
26.29 |
26.66 |
0.8M |
| 2025-08-18 |
26.41 |
26.53 |
26.15 |
26.15 |
1.0M |
| 2025-08-15 |
26.50 |
26.56 |
26.21 |
26.32 |
0.9M |
| 2025-08-14 |
26.46 |
26.62 |
26.29 |
26.55 |
0.7M |
| 2025-08-13 |
26.31 |
26.83 |
26.25 |
26.78 |
1.1M |
| 2025-08-12 |
26.00 |
26.28 |
25.86 |
26.25 |
1.0M |
| 2025-08-11 |
26.04 |
26.18 |
25.88 |
25.89 |
1.0M |
| 2025-08-08 |
25.75 |
26.16 |
25.63 |
26.05 |
1.2M |
| 2025-08-07 |
25.24 |
26.17 |
24.82 |
25.81 |
2.6M |
| 2025-08-06 |
23.87 |
24.00 |
23.65 |
23.84 |
1.2M |
| 2025-08-05 |
23.73 |
24.09 |
23.60 |
23.89 |
1.0M |
| 2025-08-04 |
23.51 |
23.82 |
23.44 |
23.66 |
1.0M |
| 2025-08-01 |
23.53 |
23.53 |
23.18 |
23.42 |
1.2M |
| 2025-07-31 |
23.41 |
23.77 |
23.14 |
23.31 |
1.6M |
| 2025-07-30 |
23.78 |
24.20 |
23.44 |
23.56 |
1.2M |
| 2025-07-29 |
23.56 |
23.92 |
23.48 |
23.71 |
0.8M |
| 2025-07-28 |
24.13 |
24.15 |
23.50 |
23.54 |
0.7M |
| 2025-07-25 |
23.83 |
24.35 |
23.82 |
24.12 |
0.9M |
| 2025-07-24 |
24.10 |
24.17 |
23.84 |
23.86 |
0.7M |
| 2025-07-23 |
24.35 |
24.57 |
24.14 |
24.14 |
1.0M |
| 2025-07-22 |
23.64 |
24.39 |
23.64 |
24.35 |
0.7M |
| 2025-07-21 |
23.76 |
23.96 |
23.54 |
23.55 |
0.8M |
| 2025-07-18 |
23.58 |
23.65 |
23.43 |
23.56 |
1.2M |
| 2025-07-17 |
23.73 |
23.89 |
23.43 |
23.55 |
2.1M |
| 2025-07-16 |
23.33 |
23.72 |
23.30 |
23.68 |
1.2M |
| 2025-07-15 |
23.46 |
23.55 |
23.09 |
23.25 |
1.1M |
| 2025-07-14 |
23.41 |
23.52 |
23.26 |
23.39 |
0.7M |
| 2025-07-11 |
23.33 |
23.70 |
23.12 |
23.50 |
0.8M |
| 2025-07-10 |
23.54 |
23.89 |
23.49 |
23.53 |
1.1M |
| 2025-07-09 |
23.13 |
23.59 |
23.04 |
23.51 |
1.8M |
| 2025-07-08 |
22.61 |
23.10 |
22.61 |
23.08 |
1.3M |
| 2025-07-07 |
22.75 |
23.07 |
22.59 |
22.68 |
1.1M |
| 2025-07-03 |
23.23 |
23.27 |
23.00 |
23.10 |
0.7M |
| 2025-07-02 |
22.87 |
23.30 |
22.72 |
23.17 |
1.3M |
| 2025-07-01 |
22.01 |
23.17 |
21.97 |
22.77 |
1.8M |
| 2025-06-30 |
22.18 |
22.24 |
21.84 |
22.18 |
1.3M |
| 2025-06-27 |
22.75 |
22.81 |
22.06 |
22.12 |
2.5M |
| 2025-06-26 |
22.42 |
22.70 |
22.35 |
22.68 |
1.0M |
| 2025-06-25 |
22.69 |
22.86 |
22.30 |
22.33 |
1.0M |
| 2025-06-24 |
22.86 |
23.00 |
22.68 |
22.87 |
1.5M |
| 2025-06-23 |
22.60 |
22.81 |
22.45 |
22.79 |
1.3M |
| 2025-06-20 |
22.68 |
22.85 |
22.50 |
22.60 |
1.6M |
| 2025-06-18 |
22.44 |
22.76 |
22.42 |
22.61 |
0.9M |
| 2025-06-17 |
22.90 |
22.95 |
22.30 |
22.51 |
1.5M |
| 2025-06-16 |
23.36 |
23.37 |
22.91 |
22.93 |
1.1M |
| 2025-06-13 |
23.75 |
23.85 |
23.32 |
23.43 |
0.6M |
| 2025-06-12 |
23.73 |
23.93 |
23.63 |
23.86 |
0.6M |
| 2025-06-11 |
24.22 |
24.29 |
23.78 |
23.86 |
0.6M |
| 2025-06-10 |
23.81 |
24.30 |
23.73 |
24.13 |
1.0M |
| 2025-06-09 |
23.55 |
23.93 |
23.38 |
23.79 |
0.8M |
| 2025-06-06 |
23.65 |
23.76 |
23.37 |
23.46 |
0.6M |
| 2025-06-05 |
23.47 |
23.58 |
23.21 |
23.43 |
0.6M |
| 2025-06-04 |
23.37 |
23.60 |
23.35 |
23.48 |
0.9M |
| 2025-06-03 |
23.18 |
23.38 |
22.87 |
23.32 |
1.1M |
| 2025-06-02 |
23.46 |
23.58 |
23.13 |
23.29 |
0.8M |
| 2025-05-30 |
23.68 |
23.98 |
23.60 |
23.70 |
1.6M |
| 2025-05-29 |
23.42 |
23.88 |
23.39 |
23.78 |
0.7M |
| 2025-05-28 |
23.63 |
23.75 |
23.11 |
23.39 |
1.2M |
| 2025-05-27 |
23.42 |
23.75 |
23.04 |
23.59 |
1.7M |
| 2025-05-23 |
23.23 |
23.37 |
23.10 |
23.31 |
0.6M |
| 2025-05-22 |
23.27 |
23.48 |
23.20 |
23.34 |
0.7M |
| 2025-05-21 |
23.82 |
23.92 |
23.26 |
23.28 |
0.7M |
| 2025-05-20 |
24.00 |
24.15 |
23.87 |
23.91 |
0.7M |
| 2025-05-19 |
23.92 |
24.11 |
23.78 |
24.04 |
1.0M |
| 2025-05-16 |
24.03 |
24.22 |
24.00 |
24.18 |
0.9M |
| 2025-05-15 |
23.67 |
24.11 |
23.61 |
24.01 |
1.0M |
| 2025-05-14 |
23.78 |
23.82 |
23.53 |
23.66 |
0.9M |
| 2025-05-13 |
24.20 |
24.20 |
23.74 |
23.90 |
1.1M |
| 2025-05-12 |
23.83 |
24.12 |
23.75 |
24.12 |
1.0M |
| 2025-05-09 |
23.46 |
23.68 |
23.32 |
23.44 |
0.9M |
| 2025-05-08 |
23.61 |
23.79 |
23.33 |
23.37 |
1.2M |
| 2025-05-07 |
22.89 |
23.60 |
22.81 |
23.47 |
1.7M |
| 2025-05-06 |
23.12 |
23.34 |
22.87 |
22.92 |
1.6M |
| 2025-05-05 |
23.57 |
23.71 |
23.12 |
23.20 |
1.7M |
| 2025-05-02 |
23.91 |
24.06 |
23.49 |
23.67 |
1.7M |
| 2025-05-01 |
23.99 |
23.99 |
23.04 |
23.59 |
2.4M |
| 2025-04-30 |
24.44 |
24.59 |
24.09 |
24.46 |
1.7M |
| 2025-04-29 |
24.50 |
24.64 |
24.27 |
24.52 |
0.8M |
| 2025-04-28 |
24.46 |
24.73 |
24.39 |
24.63 |
0.8M |
| 2025-04-25 |
24.60 |
24.63 |
24.34 |
24.45 |
0.7M |
| 2025-04-24 |
24.84 |
24.96 |
24.54 |
24.77 |
0.9M |
| 2025-04-23 |
25.25 |
25.64 |
24.66 |
24.78 |
0.7M |
| 2025-04-22 |
24.96 |
25.12 |
24.61 |
24.92 |
0.7M |
| 2025-04-21 |
25.12 |
25.13 |
24.28 |
24.63 |
0.7M |
| 2025-04-17 |
25.20 |
25.58 |
25.15 |
25.28 |
0.8M |
| 2025-04-16 |
25.07 |
25.27 |
24.85 |
25.06 |
0.9M |
| 2025-04-15 |
24.91 |
25.33 |
24.84 |
24.96 |
0.8M |
| 2025-04-14 |
24.85 |
25.21 |
24.78 |
24.98 |
0.8M |
| 2025-04-11 |
24.09 |
24.63 |
23.74 |
24.59 |
1.2M |
| 2025-04-10 |
24.40 |
24.74 |
23.68 |
24.24 |
1.2M |
| 2025-04-09 |
23.00 |
24.78 |
22.80 |
24.62 |
1.5M |
| 2025-04-08 |
24.92 |
24.92 |
23.25 |
23.53 |
1.7M |
| 2025-04-07 |
24.51 |
24.69 |
23.53 |
24.19 |
3.6M |
| 2025-04-04 |
26.59 |
26.62 |
25.01 |
25.04 |
1.8M |
| 2025-04-03 |
27.86 |
28.14 |
26.85 |
26.91 |
1.1M |
| 2025-04-02 |
28.00 |
28.09 |
27.81 |
27.99 |
0.5M |
| 2025-04-01 |
27.97 |
28.04 |
27.66 |
28.02 |
0.9M |
| 2025-03-31 |
27.77 |
28.09 |
27.75 |
27.88 |
1.1M |
| 2025-03-28 |
27.90 |
28.04 |
27.57 |
27.83 |
0.7M |
| 2025-03-27 |
27.72 |
28.05 |
27.54 |
27.85 |
0.9M |
| 2025-03-26 |
27.49 |
27.80 |
27.40 |
27.68 |
1.0M |
| 2025-03-25 |
27.78 |
27.96 |
27.10 |
27.47 |
1.0M |
| 2025-03-24 |
27.50 |
27.96 |
27.34 |
27.84 |
0.9M |
| 2025-03-21 |
28.03 |
28.15 |
27.49 |
27.58 |
3.0M |
| 2025-03-20 |
28.05 |
28.31 |
28.00 |
28.24 |
0.8M |
| 2025-03-19 |
28.00 |
28.19 |
27.72 |
28.11 |
1.1M |
| 2025-03-18 |
27.88 |
28.19 |
27.65 |
28.06 |
1.1M |
| 2025-03-17 |
27.63 |
28.17 |
27.53 |
27.85 |
1.2M |
| 2025-03-14 |
27.49 |
28.02 |
27.46 |
27.94 |
0.9M |
| 2025-03-13 |
27.16 |
27.51 |
27.03 |
27.27 |
0.9M |
| 2025-03-12 |
27.55 |
27.73 |
26.87 |
27.22 |
2.0M |
| 2025-03-11 |
27.46 |
27.82 |
27.08 |
27.31 |
1.2M |
| 2025-03-10 |
27.41 |
27.96 |
27.18 |
27.19 |
1.5M |
| 2025-03-07 |
26.96 |
27.38 |
26.96 |
27.29 |
1.0M |
| 2025-03-06 |
27.07 |
27.28 |
26.60 |
26.89 |
0.8M |
| 2025-03-05 |
26.84 |
27.49 |
26.75 |
27.33 |
1.5M |
| 2025-03-04 |
27.20 |
27.39 |
26.95 |
26.97 |
1.1M |
| 2025-03-03 |
26.45 |
27.20 |
26.28 |
27.19 |
1.0M |
| 2025-02-28 |
26.65 |
26.87 |
26.32 |
26.49 |
1.9M |
| 2025-02-27 |
26.05 |
26.63 |
26.00 |
26.51 |
0.9M |
| 2025-02-26 |
26.31 |
26.52 |
26.07 |
26.15 |
1.0M |
| 2025-02-25 |
26.23 |
26.43 |
25.92 |
26.31 |
1.1M |
| 2025-02-24 |
25.89 |
26.32 |
25.84 |
26.09 |
0.9M |
| 2025-02-21 |
26.25 |
26.25 |
25.84 |
25.90 |
1.1M |
| 2025-02-20 |
25.72 |
26.15 |
25.58 |
26.14 |
0.8M |
| 2025-02-19 |
25.84 |
26.07 |
25.64 |
25.74 |
0.9M |
| 2025-02-18 |
25.38 |
26.03 |
25.22 |
26.00 |
0.9M |
| 2025-02-14 |
25.67 |
25.86 |
25.24 |
25.37 |
1.5M |
| 2025-02-13 |
25.32 |
25.48 |
25.26 |
25.47 |
0.9M |
| 2025-02-12 |
25.10 |
25.57 |
25.10 |
25.32 |
1.7M |
| 2025-02-11 |
25.59 |
25.71 |
25.11 |
25.51 |
4.4M |
| 2025-02-10 |
26.35 |
26.42 |
25.60 |
25.69 |
2.7M |
| 2025-02-07 |
26.22 |
26.50 |
26.02 |
26.22 |
1.2M |
| 2025-02-06 |
26.85 |
27.11 |
26.20 |
26.35 |
1.5M |
| 2025-02-05 |
25.67 |
25.87 |
25.53 |
25.73 |
0.7M |
| 2025-02-04 |
25.94 |
26.17 |
25.56 |
25.70 |
0.8M |
| 2025-02-03 |
25.90 |
26.50 |
25.83 |
25.94 |
1.1M |
| 2025-01-31 |
26.13 |
26.38 |
25.99 |
26.14 |
0.7M |
| 2025-01-30 |
26.28 |
26.66 |
26.07 |
26.29 |
0.8M |
| 2025-01-29 |
26.11 |
26.30 |
25.82 |
26.01 |
0.7M |
| 2025-01-28 |
26.65 |
26.78 |
26.28 |
26.42 |
0.4M |
| 2025-01-27 |
26.49 |
27.02 |
26.49 |
26.83 |
0.4M |
| 2025-01-24 |
26.20 |
26.37 |
26.09 |
26.30 |
0.5M |
| 2025-01-23 |
26.14 |
26.42 |
26.02 |
26.28 |
0.6M |
| 2025-01-22 |
26.53 |
26.66 |
26.13 |
26.20 |
0.5M |
| 2025-01-21 |
26.56 |
26.91 |
26.53 |
26.75 |
0.5M |
| 2025-01-17 |
26.20 |
26.84 |
26.05 |
26.52 |
0.9M |
| 2025-01-16 |
25.85 |
26.25 |
25.81 |
26.17 |
0.8M |
| 2025-01-15 |
26.46 |
26.62 |
25.66 |
25.81 |
1.4M |
| 2025-01-14 |
25.47 |
26.00 |
25.42 |
25.86 |
0.6M |
| 2025-01-13 |
25.00 |
25.53 |
25.00 |
25.40 |
1.6M |
| 2025-01-10 |
25.38 |
25.76 |
24.88 |
24.95 |
1.3M |
| 2025-01-08 |
25.90 |
26.11 |
25.32 |
25.73 |
1.1M |
| 2025-01-07 |
26.46 |
26.72 |
26.02 |
26.11 |
0.7M |
| 2025-01-06 |
26.32 |
26.85 |
26.27 |
26.42 |
0.4M |
| 2025-01-03 |
26.03 |
26.44 |
26.03 |
26.34 |
0.4M |
| 2025-01-02 |
26.31 |
26.35 |
26.01 |
26.05 |
0.6M |