| 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 |
17.65 |
17.81 |
17.20 |
17.20 |
0.2M |
| 2025-09-25 |
17.82 |
18.05 |
17.59 |
17.64 |
0.1M |
| 2025-09-24 |
17.52 |
17.76 |
17.40 |
17.57 |
0.1M |
| 2025-09-23 |
17.41 |
17.67 |
17.32 |
17.63 |
0.0M |
| 2025-09-22 |
17.11 |
17.35 |
16.95 |
17.32 |
0.1M |
| 2025-09-19 |
17.34 |
17.48 |
17.00 |
17.02 |
0.1M |
| 2025-09-18 |
17.34 |
17.26 |
16.48 |
17.17 |
0.0M |
| 2025-09-17 |
16.42 |
16.61 |
16.30 |
16.45 |
0.1M |
| 2025-09-16 |
16.57 |
16.80 |
16.33 |
16.50 |
0.0M |
| 2025-09-15 |
16.24 |
16.52 |
16.20 |
16.33 |
0.0M |
| 2025-09-12 |
16.30 |
16.41 |
16.05 |
16.10 |
0.0M |
| 2025-09-11 |
16.32 |
16.32 |
16.07 |
16.23 |
0.0M |
| 2025-09-10 |
16.39 |
16.45 |
16.17 |
16.28 |
0.0M |
| 2025-09-09 |
16.42 |
16.46 |
16.18 |
16.44 |
0.0M |
| 2025-09-08 |
16.45 |
16.60 |
16.27 |
16.35 |
0.0M |
| 2025-09-05 |
16.37 |
16.50 |
16.27 |
16.38 |
0.1M |
| 2025-09-04 |
16.53 |
16.57 |
16.16 |
16.14 |
0.0M |
| 2025-09-03 |
16.72 |
16.81 |
16.31 |
16.55 |
0.0M |
| 2025-09-02 |
16.98 |
17.04 |
16.47 |
16.46 |
0.0M |
| 2025-09-01 |
17.01 |
17.25 |
17.00 |
17.07 |
0.0M |
| 2025-08-29 |
17.23 |
17.31 |
17.06 |
17.17 |
0.0M |
| 2025-08-28 |
17.14 |
17.53 |
17.12 |
17.38 |
0.0M |
| 2025-08-27 |
17.41 |
17.46 |
17.10 |
17.29 |
0.1M |
| 2025-08-26 |
17.53 |
17.62 |
17.38 |
17.46 |
0.0M |
| 2025-08-25 |
17.90 |
18.19 |
17.76 |
17.90 |
0.0M |
| 2025-08-22 |
17.65 |
17.99 |
17.57 |
17.86 |
0.0M |
| 2025-08-21 |
17.68 |
17.77 |
17.48 |
17.65 |
0.0M |
| 2025-08-20 |
17.84 |
17.96 |
17.59 |
17.58 |
0.0M |
| 2025-08-19 |
17.86 |
17.98 |
17.75 |
17.93 |
0.0M |
| 2025-08-18 |
17.77 |
17.91 |
17.69 |
17.69 |
0.0M |
| 2025-08-15 |
18.26 |
18.28 |
17.86 |
17.99 |
0.0M |
| 2025-08-14 |
18.58 |
18.66 |
18.07 |
18.39 |
0.0M |
| 2025-08-13 |
18.78 |
19.17 |
17.91 |
18.47 |
0.1M |
| 2025-08-12 |
18.74 |
18.78 |
18.37 |
18.65 |
0.0M |
| 2025-08-11 |
19.11 |
19.13 |
18.68 |
18.79 |
0.0M |
| 2025-08-08 |
18.89 |
19.16 |
18.91 |
18.95 |
0.0M |
| 2025-08-07 |
18.54 |
18.93 |
18.49 |
18.92 |
0.0M |
| 2025-08-06 |
18.85 |
18.92 |
18.48 |
18.61 |
0.0M |
| 2025-08-05 |
18.61 |
19.02 |
18.60 |
18.91 |
0.0M |
| 2025-08-04 |
18.16 |
18.40 |
18.15 |
18.19 |
0.2M |
| 2025-08-01 |
18.54 |
18.56 |
18.23 |
18.24 |
0.0M |
| 2025-07-31 |
19.34 |
19.42 |
18.69 |
18.85 |
0.1M |
| 2025-07-30 |
19.33 |
19.39 |
19.12 |
19.09 |
0.0M |
| 2025-07-29 |
19.41 |
19.57 |
19.30 |
19.44 |
0.0M |
| 2025-07-28 |
19.56 |
19.82 |
19.35 |
19.34 |
0.0M |
| 2025-07-25 |
18.93 |
19.26 |
18.90 |
19.08 |
0.0M |
| 2025-07-24 |
19.19 |
19.31 |
19.00 |
19.17 |
0.0M |
| 2025-07-23 |
19.26 |
19.30 |
19.03 |
19.07 |
0.1M |
| 2025-07-22 |
19.93 |
19.99 |
18.74 |
19.07 |
0.1M |
| 2025-07-21 |
20.22 |
20.54 |
20.00 |
20.22 |
0.1M |
| 2025-07-18 |
20.67 |
20.72 |
20.22 |
20.30 |
0.1M |
| 2025-07-17 |
19.91 |
20.66 |
19.93 |
20.53 |
0.0M |
| 2025-07-16 |
19.93 |
20.12 |
19.72 |
19.99 |
0.0M |
| 2025-07-15 |
19.93 |
20.46 |
19.80 |
20.20 |
0.0M |
| 2025-07-14 |
19.44 |
19.83 |
19.47 |
19.62 |
0.0M |
| 2025-07-11 |
19.85 |
19.97 |
19.70 |
19.83 |
0.0M |
| 2025-07-10 |
19.83 |
20.08 |
19.49 |
19.85 |
0.0M |
| 2025-07-09 |
19.69 |
19.96 |
19.51 |
19.81 |
0.1M |
| 2025-07-08 |
19.45 |
19.82 |
19.43 |
19.72 |
0.0M |
| 2025-07-07 |
19.33 |
19.77 |
19.34 |
19.73 |
0.0M |
| 2025-07-04 |
19.31 |
19.46 |
19.21 |
19.42 |
0.0M |
| 2025-07-03 |
19.63 |
19.76 |
19.44 |
19.56 |
0.0M |
| 2025-07-02 |
19.46 |
19.62 |
19.32 |
19.37 |
0.0M |
| 2025-07-01 |
19.46 |
19.43 |
19.10 |
19.35 |
0.0M |
| 2025-06-30 |
19.85 |
19.90 |
19.53 |
19.76 |
0.0M |
| 2025-06-27 |
19.25 |
19.83 |
19.22 |
19.72 |
0.0M |
| 2025-06-26 |
19.10 |
19.32 |
19.07 |
19.11 |
0.0M |
| 2025-06-25 |
18.93 |
19.18 |
18.87 |
18.95 |
0.0M |
| 2025-06-24 |
19.05 |
19.12 |
18.87 |
19.05 |
0.0M |
| 2025-06-23 |
18.39 |
18.69 |
18.37 |
18.45 |
0.0M |
| 2025-06-20 |
18.72 |
18.84 |
18.37 |
18.41 |
0.1M |
| 2025-06-19 |
18.44 |
18.74 |
18.40 |
18.70 |
0.0M |
| 2025-06-18 |
19.05 |
19.12 |
18.60 |
18.64 |
0.0M |
| 2025-06-17 |
19.19 |
19.49 |
19.18 |
19.27 |
0.0M |
| 2025-06-16 |
19.02 |
19.45 |
19.00 |
19.43 |
0.0M |
| 2025-06-13 |
18.88 |
19.18 |
18.80 |
19.04 |
0.0M |
| 2025-06-12 |
19.85 |
19.88 |
19.61 |
19.65 |
0.0M |
| 2025-06-11 |
19.65 |
20.22 |
19.55 |
20.08 |
0.0M |
| 2025-06-10 |
19.62 |
19.79 |
19.41 |
19.74 |
0.0M |
| 2025-06-09 |
19.44 |
19.72 |
19.36 |
19.61 |
0.0M |
| 2025-06-06 |
19.41 |
19.47 |
19.28 |
19.38 |
0.0M |
| 2025-06-05 |
19.44 |
19.76 |
19.28 |
19.47 |
0.0M |
| 2025-06-04 |
19.32 |
19.60 |
19.36 |
19.49 |
0.0M |
| 2025-06-03 |
18.97 |
19.19 |
18.65 |
19.09 |
0.0M |
| 2025-06-02 |
18.83 |
19.18 |
18.78 |
18.97 |
0.1M |
| 2025-05-30 |
19.26 |
19.65 |
19.21 |
19.47 |
0.0M |
| 2025-05-29 |
19.87 |
20.14 |
19.42 |
19.52 |
0.0M |
| 2025-05-28 |
19.38 |
19.59 |
19.34 |
19.46 |
0.0M |
| 2025-05-27 |
19.06 |
19.46 |
19.01 |
19.34 |
0.0M |
| 2025-05-26 |
19.11 |
19.33 |
19.05 |
19.11 |
0.0M |
| 2025-05-23 |
19.22 |
19.50 |
17.95 |
18.74 |
0.0M |
| 2025-05-22 |
19.04 |
19.20 |
18.80 |
19.08 |
0.0M |
| 2025-05-21 |
19.04 |
19.28 |
18.95 |
19.23 |
0.0M |
| 2025-05-20 |
19.28 |
19.37 |
19.04 |
19.35 |
0.0M |
| 2025-05-19 |
19.06 |
19.33 |
18.99 |
19.32 |
0.0M |
| 2025-05-16 |
19.42 |
19.58 |
19.18 |
19.20 |
0.0M |
| 2025-05-15 |
19.33 |
19.49 |
19.11 |
19.43 |
0.0M |
| 2025-05-14 |
19.15 |
19.74 |
18.92 |
19.34 |
0.0M |
| 2025-05-13 |
18.75 |
19.17 |
18.47 |
19.16 |
0.0M |
| 2025-05-12 |
18.94 |
19.57 |
18.94 |
19.27 |
0.0M |
| 2025-05-09 |
18.55 |
18.77 |
18.58 |
18.69 |
0.0M |
| 2025-05-08 |
18.10 |
18.55 |
18.11 |
18.43 |
0.0M |
| 2025-05-07 |
17.94 |
18.02 |
17.69 |
18.01 |
0.0M |
| 2025-05-06 |
18.10 |
18.15 |
17.45 |
17.82 |
0.0M |
| 2025-05-05 |
18.05 |
18.20 |
18.01 |
18.05 |
0.0M |
| 2025-05-02 |
17.74 |
18.23 |
17.71 |
18.09 |
0.0M |
| 2025-05-01 |
17.24 |
17.24 |
17.24 |
17.24 |
0.0M |
| 2025-04-30 |
17.52 |
17.64 |
17.16 |
17.24 |
0.0M |
| 2025-04-29 |
17.73 |
17.78 |
17.41 |
17.49 |
0.0M |
| 2025-04-28 |
17.68 |
17.93 |
17.49 |
17.63 |
0.0M |
| 2025-04-25 |
17.62 |
17.80 |
17.42 |
17.56 |
0.0M |
| 2025-04-24 |
17.13 |
17.42 |
16.89 |
17.36 |
0.0M |
| 2025-04-23 |
16.96 |
17.62 |
16.88 |
17.24 |
0.0M |
| 2025-04-22 |
16.53 |
16.56 |
16.15 |
16.32 |
0.0M |
| 2025-04-17 |
16.53 |
16.89 |
16.40 |
16.41 |
0.0M |
| 2025-04-16 |
16.53 |
16.57 |
16.22 |
16.42 |
0.0M |
| 2025-04-15 |
16.46 |
16.95 |
16.45 |
16.82 |
0.0M |
| 2025-04-14 |
16.44 |
16.57 |
16.19 |
16.48 |
0.0M |
| 2025-04-11 |
16.46 |
16.52 |
15.66 |
15.81 |
0.0M |
| 2025-04-10 |
17.64 |
17.75 |
16.18 |
16.14 |
0.0M |
| 2025-04-09 |
15.87 |
15.99 |
15.12 |
15.27 |
0.0M |
| 2025-04-08 |
15.96 |
16.32 |
15.63 |
16.26 |
0.0M |
| 2025-04-07 |
15.02 |
16.69 |
14.37 |
15.24 |
0.0M |
| 2025-04-04 |
16.43 |
16.69 |
15.00 |
15.83 |
0.0M |
| 2025-04-03 |
17.69 |
18.00 |
16.75 |
16.79 |
0.0M |
| 2025-04-02 |
19.05 |
19.12 |
18.69 |
18.87 |
0.0M |
| 2025-04-01 |
19.29 |
19.38 |
18.90 |
19.05 |
0.0M |
| 2025-03-31 |
19.32 |
19.40 |
18.90 |
19.25 |
0.1M |
| 2025-03-28 |
20.73 |
21.06 |
19.73 |
19.99 |
0.0M |
| 2025-03-27 |
21.80 |
21.92 |
21.36 |
21.60 |
0.0M |
| 2025-03-26 |
23.26 |
23.38 |
22.24 |
22.17 |
0.0M |
| 2025-03-25 |
23.07 |
23.30 |
22.18 |
22.91 |
0.0M |
| 2025-03-24 |
23.75 |
23.78 |
23.14 |
23.26 |
0.0M |
| 2025-03-21 |
23.44 |
23.48 |
22.98 |
23.05 |
0.0M |
| 2025-03-20 |
24.08 |
24.26 |
23.34 |
23.61 |
0.0M |
| 2025-03-19 |
24.18 |
24.48 |
23.98 |
23.97 |
0.0M |
| 2025-03-18 |
23.95 |
24.64 |
23.94 |
24.16 |
0.2M |
| 2025-03-17 |
23.36 |
23.82 |
23.32 |
23.79 |
0.0M |
| 2025-03-14 |
22.27 |
23.38 |
22.26 |
23.34 |
0.1M |
| 2025-03-13 |
22.25 |
22.56 |
22.28 |
22.37 |
0.0M |
| 2025-03-12 |
22.40 |
22.52 |
22.12 |
22.35 |
0.0M |
| 2025-03-11 |
22.40 |
22.54 |
22.04 |
22.17 |
0.0M |
| 2025-03-10 |
23.44 |
23.52 |
22.24 |
22.44 |
0.0M |
| 2025-03-07 |
23.54 |
23.60 |
22.88 |
23.05 |
0.0M |
| 2025-03-06 |
23.91 |
24.34 |
23.38 |
23.77 |
0.0M |
| 2025-03-05 |
22.23 |
23.78 |
21.52 |
23.61 |
0.0M |
| 2025-03-04 |
22.42 |
22.56 |
21.48 |
21.41 |
0.0M |
| 2025-03-03 |
22.48 |
23.22 |
22.48 |
22.58 |
0.0M |
| 2025-02-28 |
22.21 |
22.44 |
22.02 |
22.37 |
0.0M |
| 2025-02-27 |
22.95 |
23.02 |
22.40 |
22.70 |
0.0M |
| 2025-02-26 |
22.76 |
23.26 |
22.70 |
23.13 |
0.0M |
| 2025-02-25 |
22.29 |
22.78 |
22.24 |
22.68 |
0.0M |
| 2025-02-24 |
22.48 |
22.90 |
22.22 |
22.31 |
0.0M |
| 2025-02-21 |
22.27 |
22.56 |
21.86 |
21.98 |
0.0M |
| 2025-02-20 |
21.80 |
22.32 |
21.76 |
22.25 |
0.0M |
| 2025-02-19 |
22.25 |
22.60 |
21.78 |
22.01 |
0.0M |
| 2025-02-18 |
22.23 |
22.50 |
21.76 |
22.35 |
0.0M |
| 2025-02-17 |
22.05 |
22.10 |
21.80 |
21.94 |
0.0M |
| 2025-02-14 |
21.90 |
22.24 |
21.84 |
22.09 |
0.0M |
| 2025-02-13 |
21.45 |
21.82 |
21.34 |
21.86 |
0.0M |
| 2025-02-12 |
21.80 |
21.86 |
20.98 |
21.08 |
0.0M |
| 2025-02-11 |
21.60 |
21.72 |
21.54 |
21.57 |
0.0M |
| 2025-02-10 |
21.39 |
21.64 |
21.34 |
21.55 |
0.0M |
| 2025-02-07 |
21.60 |
21.70 |
21.30 |
21.25 |
0.0M |
| 2025-02-06 |
21.14 |
21.60 |
21.00 |
21.49 |
0.0M |
| 2025-02-05 |
21.10 |
21.06 |
20.90 |
21.00 |
0.0M |
| 2025-02-04 |
21.06 |
21.24 |
21.00 |
21.23 |
0.0M |
| 2025-02-03 |
20.84 |
21.00 |
20.68 |
21.04 |
0.0M |
| 2025-01-31 |
22.11 |
22.18 |
21.74 |
21.88 |
0.0M |
| 2025-01-30 |
21.70 |
22.22 |
21.82 |
21.98 |
0.0M |
| 2025-01-29 |
22.35 |
22.74 |
21.72 |
21.88 |
0.0M |
| 2025-01-28 |
21.23 |
22.06 |
21.38 |
21.72 |
0.0M |
| 2025-01-27 |
21.41 |
21.42 |
20.82 |
21.35 |
0.0M |
| 2025-01-24 |
22.05 |
22.44 |
21.96 |
22.07 |
0.0M |
| 2025-01-23 |
22.15 |
22.10 |
21.60 |
21.76 |
0.0M |
| 2025-01-22 |
22.21 |
22.28 |
22.00 |
22.15 |
0.0M |
| 2025-01-21 |
22.01 |
22.42 |
21.82 |
21.96 |
0.0M |
| 2025-01-20 |
22.35 |
22.30 |
21.96 |
22.11 |
0.0M |
| 2025-01-17 |
21.74 |
22.40 |
21.78 |
22.31 |
0.0M |
| 2025-01-16 |
21.84 |
21.88 |
21.38 |
21.66 |
0.0M |
| 2025-01-15 |
21.33 |
21.64 |
21.22 |
21.64 |
0.0M |
| 2025-01-14 |
21.37 |
21.56 |
21.22 |
21.49 |
0.0M |
| 2025-01-13 |
21.64 |
21.70 |
21.10 |
21.27 |
0.0M |
| 2025-01-10 |
22.25 |
22.30 |
21.90 |
21.88 |
0.0M |
| 2025-01-09 |
22.54 |
22.38 |
21.98 |
22.11 |
0.0M |
| 2025-01-08 |
23.05 |
23.14 |
22.44 |
22.52 |
0.0M |
| 2025-01-07 |
23.13 |
23.22 |
22.98 |
23.20 |
0.0M |
| 2025-01-06 |
22.07 |
23.14 |
21.74 |
23.07 |
0.0M |
| 2025-01-03 |
22.54 |
22.64 |
21.96 |
22.25 |
0.0M |
| 2025-01-02 |
22.52 |
22.72 |
22.28 |
22.35 |
0.0M |