| 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 |
| 2025-09-26 |
26.84 |
26.96 |
26.75 |
26.81 |
5.1M |
| 2025-09-25 |
26.80 |
26.85 |
26.70 |
26.83 |
6.1M |
| 2025-09-24 |
26.87 |
26.90 |
26.78 |
26.85 |
5.4M |
| 2025-09-23 |
26.84 |
26.95 |
26.79 |
26.94 |
5.6M |
| 2025-09-22 |
26.81 |
26.84 |
26.73 |
26.78 |
8.9M |
| 2025-09-19 |
26.88 |
26.91 |
26.79 |
26.87 |
4.4M |
| 2025-09-18 |
26.92 |
26.99 |
26.83 |
26.91 |
6.6M |
| 2025-09-17 |
27.30 |
27.41 |
27.09 |
27.15 |
7.1M |
| 2025-09-16 |
27.14 |
27.26 |
27.14 |
27.21 |
5.2M |
| 2025-09-15 |
27.16 |
27.24 |
27.14 |
27.17 |
4.4M |
| 2025-09-12 |
27.08 |
27.11 |
26.98 |
27.10 |
5.3M |
| 2025-09-11 |
27.11 |
27.26 |
27.10 |
27.20 |
6.0M |
| 2025-09-10 |
26.99 |
27.16 |
26.92 |
27.07 |
6.0M |
| 2025-09-09 |
26.98 |
27.02 |
26.86 |
26.92 |
6.7M |
| 2025-09-08 |
26.92 |
27.07 |
26.91 |
27.05 |
5.5M |
| 2025-09-05 |
26.68 |
26.78 |
26.66 |
26.76 |
5.5M |
| 2025-09-04 |
26.34 |
26.40 |
26.22 |
26.40 |
5.6M |
| 2025-09-03 |
26.03 |
26.28 |
26.03 |
26.21 |
6.3M |
| 2025-09-02 |
25.96 |
26.01 |
25.91 |
25.96 |
9.5M |
| 2025-08-29 |
26.27 |
26.29 |
26.18 |
26.22 |
7.5M |
| 2025-08-28 |
26.26 |
26.40 |
26.23 |
26.38 |
4.7M |
| 2025-08-27 |
26.08 |
26.23 |
26.04 |
26.23 |
5.7M |
| 2025-08-26 |
26.18 |
26.25 |
26.10 |
26.24 |
3.7M |
| 2025-08-25 |
26.22 |
26.31 |
26.20 |
26.26 |
2.7M |
| 2025-08-22 |
26.23 |
26.38 |
26.20 |
26.31 |
8.3M |
| 2025-08-21 |
26.16 |
26.19 |
26.04 |
26.13 |
4.5M |
| 2025-08-20 |
26.18 |
26.28 |
26.16 |
26.25 |
5.4M |
| 2025-08-19 |
26.12 |
26.21 |
26.12 |
26.19 |
2.9M |
| 2025-08-18 |
26.15 |
26.16 |
26.00 |
26.06 |
3.1M |
| 2025-08-15 |
26.19 |
26.22 |
26.08 |
26.11 |
4.7M |
| 2025-08-14 |
26.42 |
26.42 |
26.25 |
26.27 |
3.0M |
| 2025-08-13 |
26.41 |
26.51 |
26.40 |
26.48 |
3.3M |
| 2025-08-12 |
26.25 |
26.27 |
26.16 |
26.26 |
5.2M |
| 2025-08-11 |
26.42 |
26.46 |
26.35 |
26.39 |
5.7M |
| 2025-08-08 |
26.37 |
26.38 |
26.32 |
26.36 |
3.0M |
| 2025-08-07 |
26.51 |
26.61 |
26.43 |
26.46 |
5.5M |
| 2025-08-06 |
26.51 |
26.56 |
26.24 |
26.49 |
9.0M |
| 2025-08-05 |
26.51 |
26.67 |
26.49 |
26.63 |
4.2M |
| 2025-08-04 |
26.54 |
26.59 |
26.46 |
26.57 |
5.9M |
| 2025-08-01 |
26.42 |
26.53 |
26.41 |
26.50 |
7.0M |
| 2025-07-31 |
26.28 |
26.36 |
26.21 |
26.25 |
6.5M |
| 2025-07-30 |
26.19 |
26.25 |
26.14 |
26.19 |
6.5M |
| 2025-07-29 |
26.05 |
26.34 |
26.04 |
26.33 |
7.5M |
| 2025-07-28 |
25.97 |
26.03 |
25.93 |
25.95 |
4.4M |
| 2025-07-25 |
25.92 |
26.09 |
25.91 |
26.09 |
4.0M |
| 2025-07-24 |
25.85 |
26.04 |
25.84 |
25.94 |
5.2M |
| 2025-07-23 |
26.00 |
26.04 |
25.93 |
25.99 |
5.1M |
| 2025-07-22 |
26.02 |
26.19 |
26.00 |
26.11 |
3.2M |
| 2025-07-21 |
26.03 |
26.11 |
25.97 |
25.98 |
3.1M |
| 2025-07-18 |
25.80 |
25.82 |
25.72 |
25.77 |
3.7M |
| 2025-07-17 |
25.74 |
25.82 |
25.68 |
25.70 |
3.5M |
| 2025-07-16 |
25.75 |
25.85 |
25.47 |
25.72 |
10.6M |
| 2025-07-15 |
25.92 |
25.93 |
25.64 |
25.67 |
6.7M |
| 2025-07-14 |
25.82 |
25.92 |
25.77 |
25.85 |
3.6M |
| 2025-07-11 |
26.01 |
26.03 |
25.86 |
25.88 |
3.6M |
| 2025-07-10 |
26.18 |
26.24 |
26.09 |
26.22 |
7.2M |
| 2025-07-09 |
26.01 |
26.21 |
26.00 |
26.20 |
5.2M |
| 2025-07-08 |
25.83 |
25.96 |
25.80 |
25.94 |
4.2M |
| 2025-07-07 |
26.09 |
26.10 |
25.92 |
25.98 |
3.1M |
| 2025-07-03 |
26.26 |
26.30 |
26.18 |
26.22 |
3.5M |
| 2025-07-02 |
26.28 |
26.37 |
26.25 |
26.35 |
3.1M |
| 2025-07-01 |
26.52 |
26.59 |
26.40 |
26.51 |
4.7M |
| 2025-06-30 |
26.46 |
26.62 |
26.39 |
26.58 |
11.3M |
| 2025-06-27 |
26.39 |
26.54 |
26.29 |
26.31 |
21.8M |
| 2025-06-26 |
26.39 |
26.49 |
26.29 |
26.48 |
6.4M |
| 2025-06-25 |
26.26 |
26.37 |
26.18 |
26.35 |
5.3M |
| 2025-06-24 |
26.10 |
26.40 |
26.09 |
26.34 |
11.2M |
| 2025-06-23 |
26.22 |
26.36 |
26.17 |
26.19 |
17.7M |
| 2025-06-20 |
25.99 |
26.17 |
25.93 |
26.07 |
3.2M |
| 2025-06-18 |
26.18 |
26.25 |
26.04 |
26.11 |
3.9M |
| 2025-06-17 |
25.95 |
26.12 |
25.88 |
26.09 |
3.7M |
| 2025-06-16 |
25.96 |
26.06 |
25.80 |
25.81 |
5.0M |
| 2025-06-13 |
26.13 |
26.18 |
25.88 |
26.02 |
4.2M |
| 2025-06-12 |
26.20 |
26.27 |
26.12 |
26.26 |
4.5M |
| 2025-06-11 |
25.87 |
26.04 |
25.85 |
25.97 |
5.0M |
| 2025-06-10 |
25.96 |
25.98 |
25.80 |
25.87 |
11.9M |
| 2025-06-09 |
25.66 |
25.83 |
25.65 |
25.76 |
4.2M |
| 2025-06-06 |
25.85 |
25.90 |
25.72 |
25.73 |
2.7M |
| 2025-06-05 |
26.13 |
26.19 |
26.00 |
26.05 |
4.2M |
| 2025-06-04 |
25.87 |
26.12 |
25.83 |
26.05 |
8.2M |
| 2025-06-03 |
25.78 |
25.86 |
25.62 |
25.67 |
6.7M |
| 2025-06-02 |
25.74 |
25.80 |
25.61 |
25.70 |
3.7M |
| 2025-05-30 |
25.96 |
26.06 |
25.90 |
26.01 |
6.6M |
| 2025-05-29 |
25.86 |
26.01 |
25.82 |
25.96 |
5.4M |
| 2025-05-28 |
25.76 |
25.79 |
25.64 |
25.73 |
4.1M |
| 2025-05-27 |
25.75 |
25.92 |
25.68 |
25.86 |
3.8M |
| 2025-05-23 |
25.59 |
25.60 |
25.46 |
25.55 |
4.6M |
| 2025-05-22 |
25.24 |
25.49 |
25.17 |
25.48 |
6.6M |
| 2025-05-21 |
25.55 |
25.65 |
25.30 |
25.35 |
7.8M |
| 2025-05-20 |
25.76 |
25.80 |
25.65 |
25.76 |
7.1M |
| 2025-05-19 |
25.60 |
25.94 |
25.59 |
25.93 |
6.7M |
| 2025-05-16 |
26.16 |
26.16 |
25.96 |
26.01 |
5.2M |
| 2025-05-15 |
25.80 |
26.00 |
25.77 |
25.95 |
4.4M |
| 2025-05-14 |
25.83 |
25.87 |
25.68 |
25.72 |
4.5M |
| 2025-05-13 |
25.95 |
25.98 |
25.77 |
25.87 |
5.7M |
| 2025-05-12 |
26.00 |
26.11 |
25.96 |
25.98 |
10.1M |
| 2025-05-09 |
26.18 |
26.27 |
26.16 |
26.21 |
2.7M |
| 2025-05-08 |
26.47 |
26.48 |
26.16 |
26.17 |
2.7M |
| 2025-05-07 |
26.43 |
26.53 |
26.42 |
26.45 |
3.1M |
| 2025-05-06 |
26.14 |
26.34 |
26.09 |
26.34 |
5.6M |
| 2025-05-05 |
26.30 |
26.30 |
26.15 |
26.25 |
3.0M |
| 2025-05-02 |
26.38 |
26.49 |
26.33 |
26.40 |
4.7M |
| 2025-05-01 |
26.84 |
26.84 |
26.55 |
26.64 |
4.0M |
| 2025-04-30 |
26.96 |
27.03 |
26.84 |
26.90 |
3.9M |
| 2025-04-29 |
26.81 |
27.07 |
26.81 |
27.05 |
2.7M |
| 2025-04-28 |
26.64 |
26.88 |
26.62 |
26.84 |
2.4M |
| 2025-04-25 |
26.68 |
26.76 |
26.62 |
26.69 |
3.3M |
| 2025-04-24 |
26.44 |
26.55 |
26.38 |
26.53 |
3.6M |
| 2025-04-23 |
26.70 |
26.74 |
26.20 |
26.27 |
19.4M |
| 2025-04-22 |
25.95 |
26.21 |
25.95 |
26.05 |
3.1M |
| 2025-04-21 |
26.06 |
26.21 |
25.89 |
25.91 |
3.2M |
| 2025-04-17 |
26.47 |
26.52 |
26.24 |
26.33 |
3.0M |
| 2025-04-16 |
26.38 |
26.59 |
26.30 |
26.55 |
1.7M |
| 2025-04-15 |
26.20 |
26.49 |
26.18 |
26.39 |
1.6M |
| 2025-04-14 |
26.26 |
26.40 |
26.10 |
26.30 |
3.8M |
| 2025-04-11 |
25.91 |
26.19 |
25.55 |
26.10 |
8.8M |
| 2025-04-10 |
26.35 |
26.49 |
25.99 |
26.04 |
6.8M |
| 2025-04-09 |
26.21 |
26.65 |
25.85 |
26.62 |
15.8M |
| 2025-04-08 |
26.74 |
27.04 |
26.50 |
26.55 |
6.5M |
| 2025-04-07 |
27.54 |
27.61 |
26.94 |
27.02 |
14.6M |
| 2025-04-04 |
28.02 |
28.14 |
27.78 |
27.78 |
6.7M |
| 2025-04-03 |
27.70 |
27.77 |
27.52 |
27.52 |
5.6M |
| 2025-04-02 |
27.61 |
27.62 |
27.16 |
27.35 |
4.7M |
| 2025-04-01 |
27.31 |
27.51 |
27.30 |
27.36 |
3.2M |
| 2025-03-31 |
27.32 |
27.36 |
27.09 |
27.26 |
5.2M |
| 2025-03-28 |
26.95 |
27.09 |
26.94 |
27.04 |
3.2M |
| 2025-03-27 |
26.68 |
26.72 |
26.61 |
26.70 |
4.6M |
| 2025-03-26 |
26.81 |
26.87 |
26.73 |
26.77 |
2.6M |
| 2025-03-25 |
26.85 |
27.00 |
26.85 |
26.93 |
1.8M |
| 2025-03-24 |
27.04 |
27.05 |
26.89 |
26.91 |
2.1M |
| 2025-03-21 |
27.33 |
27.37 |
27.16 |
27.18 |
2.4M |
| 2025-03-20 |
27.56 |
27.57 |
27.27 |
27.31 |
2.7M |
| 2025-03-19 |
27.13 |
27.29 |
27.05 |
27.27 |
3.8M |
| 2025-03-18 |
27.00 |
27.23 |
26.98 |
27.16 |
3.2M |
| 2025-03-17 |
27.16 |
27.27 |
27.06 |
27.12 |
1.9M |
| 2025-03-14 |
26.97 |
27.07 |
26.93 |
27.00 |
3.9M |
| 2025-03-13 |
26.84 |
27.16 |
26.79 |
27.13 |
4.0M |
| 2025-03-12 |
26.97 |
27.05 |
26.89 |
26.91 |
4.2M |
| 2025-03-11 |
27.22 |
27.37 |
26.99 |
27.05 |
12.1M |
| 2025-03-10 |
27.25 |
27.39 |
27.20 |
27.25 |
14.7M |
| 2025-03-07 |
27.25 |
27.26 |
26.94 |
26.98 |
4.2M |
| 2025-03-06 |
27.08 |
27.16 |
26.87 |
27.08 |
3.6M |
| 2025-03-05 |
27.38 |
27.44 |
27.11 |
27.15 |
5.8M |
| 2025-03-04 |
27.60 |
27.72 |
27.30 |
27.35 |
3.9M |
| 2025-03-03 |
27.31 |
27.67 |
27.31 |
27.64 |
5.1M |
| 2025-02-28 |
27.44 |
27.62 |
27.35 |
27.59 |
4.9M |
| 2025-02-27 |
27.27 |
27.41 |
27.24 |
27.29 |
6.7M |
| 2025-02-26 |
27.31 |
27.48 |
27.24 |
27.44 |
4.1M |
| 2025-02-25 |
27.21 |
27.33 |
27.15 |
27.29 |
2.9M |
| 2025-02-24 |
26.75 |
26.95 |
26.73 |
26.90 |
2.4M |
| 2025-02-21 |
26.60 |
26.90 |
26.60 |
26.82 |
4.0M |
| 2025-02-20 |
26.49 |
26.58 |
26.49 |
26.52 |
1.9M |
| 2025-02-19 |
26.35 |
26.49 |
26.34 |
26.44 |
2.4M |
| 2025-02-18 |
26.51 |
26.60 |
26.39 |
26.40 |
2.4M |
| 2025-02-14 |
26.74 |
26.82 |
26.67 |
26.69 |
1.8M |
| 2025-02-13 |
26.38 |
26.59 |
26.37 |
26.53 |
4.4M |
| 2025-02-12 |
26.15 |
26.23 |
26.05 |
26.13 |
3.4M |
| 2025-02-11 |
26.51 |
26.54 |
26.46 |
26.48 |
2.1M |
| 2025-02-10 |
26.72 |
26.78 |
26.59 |
26.63 |
3.5M |
| 2025-02-07 |
26.69 |
26.75 |
26.62 |
26.70 |
3.4M |
| 2025-02-06 |
26.86 |
26.94 |
26.77 |
26.86 |
2.5M |
| 2025-02-05 |
26.71 |
26.94 |
26.71 |
26.86 |
3.0M |
| 2025-02-04 |
26.22 |
26.47 |
26.22 |
26.45 |
6.0M |
| 2025-02-03 |
26.52 |
26.65 |
26.30 |
26.38 |
3.6M |
| 2025-01-31 |
26.50 |
26.55 |
26.21 |
26.33 |
4.1M |
| 2025-01-30 |
26.45 |
26.55 |
26.42 |
26.44 |
2.3M |
| 2025-01-29 |
26.46 |
26.52 |
26.25 |
26.35 |
2.0M |
| 2025-01-28 |
26.30 |
26.41 |
26.25 |
26.38 |
5.1M |
| 2025-01-27 |
26.39 |
26.46 |
26.31 |
26.44 |
2.4M |
| 2025-01-24 |
25.98 |
26.14 |
25.95 |
26.12 |
2.7M |
| 2025-01-23 |
25.95 |
26.05 |
25.93 |
26.02 |
2.6M |
| 2025-01-22 |
26.29 |
26.31 |
26.13 |
26.20 |
3.6M |
| 2025-01-21 |
26.26 |
26.36 |
26.22 |
26.31 |
3.6M |
| 2025-01-17 |
26.19 |
26.19 |
26.05 |
26.10 |
2.7M |
| 2025-01-16 |
25.93 |
26.15 |
25.84 |
26.06 |
3.4M |
| 2025-01-15 |
25.94 |
26.04 |
25.87 |
25.97 |
4.6M |
| 2025-01-14 |
25.54 |
25.57 |
25.44 |
25.54 |
3.5M |
| 2025-01-13 |
25.63 |
25.65 |
25.50 |
25.58 |
5.8M |
| 2025-01-10 |
25.59 |
25.73 |
25.55 |
25.63 |
5.4M |
| 2025-01-08 |
25.65 |
25.85 |
25.62 |
25.81 |
3.9M |
| 2025-01-07 |
25.98 |
26.01 |
25.73 |
25.77 |
6.0M |
| 2025-01-06 |
26.08 |
26.13 |
25.97 |
26.05 |
3.8M |
| 2025-01-03 |
26.26 |
26.31 |
26.11 |
26.12 |
5.5M |
| 2025-01-02 |
26.29 |
26.37 |
26.12 |
26.20 |
3.5M |