| 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 |
22.16 |
22.30 |
22.02 |
21.99 |
0.0M |
| 2025-09-25 |
22.31 |
22.29 |
22.04 |
22.06 |
0.0M |
| 2025-09-24 |
22.46 |
22.50 |
22.20 |
22.35 |
0.0M |
| 2025-09-23 |
22.21 |
22.54 |
22.32 |
22.59 |
0.0M |
| 2025-09-22 |
22.44 |
22.44 |
22.20 |
22.19 |
0.1M |
| 2025-09-19 |
22.29 |
23.40 |
22.30 |
22.75 |
0.0M |
| 2025-09-18 |
22.29 |
22.36 |
22.28 |
22.36 |
0.0M |
| 2025-09-17 |
22.10 |
22.66 |
22.26 |
22.36 |
0.0M |
| 2025-09-16 |
22.69 |
22.68 |
22.56 |
22.65 |
0.0M |
| 2025-09-15 |
22.06 |
22.72 |
22.16 |
22.61 |
0.0M |
| 2025-09-12 |
21.76 |
22.10 |
21.86 |
22.11 |
0.0M |
| 2025-09-11 |
21.41 |
21.74 |
21.18 |
21.71 |
0.0M |
| 2025-09-10 |
21.81 |
21.76 |
21.40 |
21.47 |
0.1M |
| 2025-09-09 |
21.62 |
21.85 |
21.60 |
21.70 |
0.0M |
| 2025-09-08 |
21.47 |
21.46 |
21.36 |
21.62 |
0.2M |
| 2025-09-05 |
21.04 |
21.54 |
21.12 |
21.29 |
0.0M |
| 2025-09-04 |
20.96 |
21.30 |
20.98 |
21.05 |
0.0M |
| 2025-09-03 |
21.07 |
21.34 |
20.80 |
20.96 |
0.0M |
| 2025-09-02 |
21.76 |
21.68 |
21.32 |
21.35 |
0.0M |
| 2025-09-01 |
21.91 |
21.88 |
21.58 |
21.62 |
0.0M |
| 2025-08-29 |
22.10 |
22.08 |
21.64 |
21.81 |
0.0M |
| 2025-08-28 |
22.00 |
22.27 |
21.98 |
22.10 |
0.0M |
| 2025-08-27 |
22.08 |
22.20 |
22.00 |
21.91 |
0.0M |
| 2025-08-26 |
22.12 |
22.22 |
21.94 |
22.10 |
0.0M |
| 2025-08-25 |
22.58 |
22.70 |
22.48 |
22.58 |
0.0M |
| 2025-08-22 |
22.35 |
22.72 |
22.16 |
22.58 |
0.0M |
| 2025-08-21 |
22.21 |
22.24 |
22.14 |
22.25 |
0.0M |
| 2025-08-20 |
22.58 |
22.38 |
22.22 |
22.15 |
0.0M |
| 2025-08-19 |
21.89 |
22.56 |
22.00 |
22.60 |
0.0M |
| 2025-08-18 |
22.10 |
22.28 |
21.94 |
22.00 |
0.0M |
| 2025-08-15 |
21.83 |
22.14 |
21.88 |
22.10 |
0.0M |
| 2025-08-14 |
21.91 |
22.06 |
21.88 |
21.88 |
0.0M |
| 2025-08-13 |
22.10 |
22.10 |
21.86 |
22.03 |
0.0M |
| 2025-08-12 |
22.06 |
22.20 |
21.82 |
22.05 |
0.0M |
| 2025-08-11 |
22.65 |
22.70 |
22.10 |
22.02 |
0.0M |
| 2025-08-08 |
21.97 |
22.44 |
22.02 |
22.55 |
0.0M |
| 2025-08-07 |
21.09 |
21.84 |
21.26 |
21.84 |
0.0M |
| 2025-08-06 |
21.13 |
21.34 |
21.14 |
21.11 |
0.0M |
| 2025-08-05 |
21.13 |
21.28 |
21.08 |
21.17 |
0.0M |
| 2025-08-04 |
22.00 |
22.04 |
21.12 |
21.16 |
0.0M |
| 2025-08-01 |
21.49 |
21.96 |
21.40 |
21.93 |
0.0M |
| 2025-07-31 |
22.00 |
22.12 |
21.46 |
21.87 |
0.1M |
| 2025-07-30 |
25.09 |
24.94 |
21.28 |
21.94 |
0.0M |
| 2025-07-29 |
25.95 |
26.00 |
25.68 |
25.73 |
0.0M |
| 2025-07-28 |
26.25 |
26.58 |
25.88 |
25.93 |
0.0M |
| 2025-07-25 |
26.25 |
26.35 |
25.98 |
26.25 |
0.0M |
| 2025-07-24 |
26.31 |
26.48 |
26.18 |
26.28 |
0.0M |
| 2025-07-23 |
26.21 |
26.42 |
26.10 |
26.16 |
0.0M |
| 2025-07-22 |
26.02 |
26.14 |
25.86 |
25.87 |
0.0M |
| 2025-07-21 |
26.08 |
26.28 |
26.00 |
26.14 |
0.0M |
| 2025-07-18 |
26.21 |
26.22 |
26.04 |
25.96 |
0.0M |
| 2025-07-17 |
26.21 |
26.44 |
25.96 |
26.11 |
0.0M |
| 2025-07-16 |
26.42 |
26.34 |
25.98 |
26.01 |
0.0M |
| 2025-07-15 |
26.50 |
26.74 |
26.42 |
26.46 |
0.0M |
| 2025-07-14 |
26.88 |
26.98 |
26.58 |
26.57 |
0.0M |
| 2025-07-11 |
28.10 |
27.92 |
26.90 |
26.84 |
0.0M |
| 2025-07-10 |
28.10 |
28.48 |
28.38 |
28.43 |
0.0M |
| 2025-07-09 |
28.18 |
28.30 |
28.08 |
28.08 |
0.0M |
| 2025-07-08 |
27.95 |
28.12 |
27.84 |
27.96 |
0.0M |
| 2025-07-07 |
28.18 |
28.22 |
27.56 |
27.95 |
0.0M |
| 2025-07-04 |
28.18 |
28.26 |
27.88 |
27.92 |
0.0M |
| 2025-07-03 |
28.77 |
28.88 |
28.46 |
28.34 |
0.0M |
| 2025-07-02 |
28.21 |
28.53 |
28.16 |
28.67 |
0.0M |
| 2025-07-01 |
28.08 |
28.02 |
27.74 |
27.97 |
0.0M |
| 2025-06-30 |
28.61 |
28.62 |
27.94 |
27.96 |
0.0M |
| 2025-06-27 |
28.21 |
28.58 |
27.46 |
28.55 |
0.0M |
| 2025-06-26 |
27.64 |
27.98 |
27.92 |
27.97 |
0.0M |
| 2025-06-25 |
27.76 |
27.88 |
27.74 |
27.77 |
0.0M |
| 2025-06-24 |
27.81 |
28.30 |
27.92 |
27.88 |
0.0M |
| 2025-06-23 |
26.96 |
27.48 |
26.70 |
27.26 |
0.0M |
| 2025-06-20 |
28.10 |
28.30 |
26.64 |
26.95 |
0.0M |
| 2025-06-19 |
28.06 |
28.16 |
27.96 |
28.13 |
0.0M |
| 2025-06-18 |
28.61 |
28.64 |
28.18 |
28.18 |
0.0M |
| 2025-06-17 |
28.82 |
28.86 |
28.70 |
28.65 |
0.0M |
| 2025-06-16 |
28.69 |
29.14 |
28.80 |
29.03 |
0.0M |
| 2025-06-13 |
29.01 |
29.06 |
28.72 |
28.76 |
0.0M |
| 2025-06-12 |
29.66 |
29.74 |
29.18 |
29.16 |
0.0M |
| 2025-06-11 |
29.87 |
29.96 |
29.64 |
29.78 |
0.0M |
| 2025-06-10 |
29.41 |
30.00 |
29.34 |
29.86 |
0.0M |
| 2025-06-09 |
29.07 |
29.30 |
28.98 |
29.22 |
0.0M |
| 2025-06-06 |
28.88 |
29.06 |
28.90 |
28.95 |
0.0M |
| 2025-06-05 |
28.75 |
29.10 |
28.98 |
29.02 |
0.0M |
| 2025-06-04 |
28.44 |
28.84 |
28.64 |
28.84 |
0.0M |
| 2025-06-03 |
28.61 |
28.64 |
28.32 |
28.43 |
0.0M |
| 2025-06-02 |
29.07 |
29.08 |
28.54 |
28.66 |
0.0M |
| 2025-05-30 |
29.30 |
29.50 |
29.20 |
29.40 |
0.0M |
| 2025-05-29 |
29.41 |
29.58 |
29.28 |
29.33 |
0.0M |
| 2025-05-28 |
29.30 |
29.82 |
28.68 |
29.24 |
0.0M |
| 2025-05-27 |
28.90 |
29.16 |
28.82 |
29.22 |
0.0M |
| 2025-05-26 |
28.98 |
29.06 |
28.86 |
28.98 |
0.0M |
| 2025-05-23 |
28.90 |
29.14 |
27.92 |
28.37 |
0.0M |
| 2025-05-22 |
29.15 |
29.36 |
28.40 |
28.90 |
0.0M |
| 2025-05-21 |
29.72 |
29.76 |
29.54 |
29.64 |
0.0M |
| 2025-05-20 |
29.60 |
29.74 |
28.90 |
29.62 |
0.0M |
| 2025-05-19 |
30.25 |
30.58 |
30.30 |
30.29 |
0.0M |
| 2025-05-16 |
29.81 |
30.26 |
29.94 |
30.22 |
0.0M |
| 2025-05-15 |
30.10 |
30.08 |
30.00 |
29.91 |
0.0M |
| 2025-05-14 |
30.40 |
30.74 |
30.20 |
30.18 |
0.0M |
| 2025-05-13 |
30.44 |
30.76 |
30.54 |
30.53 |
0.0M |
| 2025-05-12 |
30.29 |
31.04 |
30.46 |
30.34 |
0.0M |
| 2025-05-09 |
30.21 |
30.48 |
30.26 |
30.37 |
0.0M |
| 2025-05-08 |
29.97 |
30.14 |
29.92 |
30.05 |
0.0M |
| 2025-05-07 |
29.81 |
30.10 |
29.72 |
29.65 |
0.1M |
| 2025-05-06 |
30.14 |
30.22 |
29.66 |
29.81 |
0.0M |
| 2025-05-05 |
30.04 |
30.24 |
30.04 |
30.04 |
0.0M |
| 2025-05-02 |
29.45 |
30.10 |
29.42 |
30.09 |
0.0M |
| 2025-05-01 |
29.23 |
29.23 |
29.23 |
29.23 |
0.0M |
| 2025-04-30 |
29.05 |
29.34 |
29.08 |
29.23 |
0.0M |
| 2025-04-29 |
28.14 |
29.54 |
28.62 |
29.03 |
0.0M |
| 2025-04-28 |
29.20 |
29.14 |
28.92 |
28.77 |
0.0M |
| 2025-04-25 |
28.98 |
29.20 |
28.88 |
29.01 |
0.0M |
| 2025-04-24 |
28.33 |
28.98 |
28.42 |
28.90 |
0.0M |
| 2025-04-23 |
28.82 |
28.90 |
28.70 |
28.38 |
0.0M |
| 2025-04-22 |
29.03 |
29.58 |
28.42 |
28.36 |
0.0M |
| 2025-04-17 |
29.26 |
29.12 |
29.06 |
28.90 |
0.0M |
| 2025-04-16 |
28.52 |
29.16 |
28.50 |
29.23 |
0.0M |
| 2025-04-15 |
28.21 |
28.84 |
28.02 |
28.87 |
0.0M |
| 2025-04-14 |
27.49 |
28.18 |
27.58 |
28.21 |
0.0M |
| 2025-04-11 |
26.61 |
27.28 |
26.50 |
27.12 |
0.0M |
| 2025-04-10 |
27.97 |
28.62 |
26.72 |
26.73 |
0.0M |
| 2025-04-09 |
26.90 |
27.12 |
26.34 |
26.51 |
0.0M |
| 2025-04-08 |
27.05 |
27.53 |
26.94 |
27.10 |
0.0M |
| 2025-04-07 |
26.61 |
26.50 |
25.54 |
27.01 |
0.0M |
| 2025-04-04 |
28.33 |
28.36 |
27.00 |
27.35 |
0.0M |
| 2025-04-03 |
29.01 |
29.28 |
28.38 |
28.60 |
0.0M |
| 2025-04-02 |
29.62 |
29.60 |
29.20 |
29.57 |
0.0M |
| 2025-04-01 |
29.91 |
30.06 |
29.74 |
29.80 |
0.0M |
| 2025-03-31 |
30.77 |
30.66 |
29.92 |
30.00 |
0.0M |
| 2025-03-28 |
31.68 |
31.76 |
31.11 |
31.12 |
0.0M |
| 2025-03-27 |
32.00 |
31.96 |
31.50 |
31.67 |
0.0M |
| 2025-03-26 |
32.18 |
32.44 |
31.94 |
32.06 |
0.0M |
| 2025-03-25 |
31.85 |
32.16 |
31.70 |
31.88 |
0.0M |
| 2025-03-24 |
32.06 |
32.50 |
31.80 |
31.78 |
0.0M |
| 2025-03-21 |
31.95 |
32.01 |
31.86 |
32.06 |
0.0M |
| 2025-03-20 |
32.67 |
32.58 |
32.04 |
32.12 |
0.0M |
| 2025-03-19 |
33.03 |
33.00 |
32.44 |
32.72 |
0.0M |
| 2025-03-18 |
32.82 |
33.24 |
32.78 |
33.23 |
0.0M |
| 2025-03-17 |
32.35 |
32.90 |
32.48 |
32.65 |
0.0M |
| 2025-03-14 |
31.49 |
32.42 |
31.42 |
32.17 |
0.0M |
| 2025-03-13 |
31.68 |
32.14 |
31.56 |
31.90 |
0.0M |
| 2025-03-12 |
32.37 |
32.44 |
31.52 |
31.57 |
0.0M |
| 2025-03-11 |
31.91 |
32.26 |
31.62 |
32.08 |
0.0M |
| 2025-03-10 |
32.73 |
33.00 |
31.80 |
32.11 |
0.0M |
| 2025-03-07 |
34.10 |
34.44 |
32.98 |
33.17 |
0.0M |
| 2025-03-06 |
31.30 |
34.16 |
31.76 |
34.10 |
0.0M |
| 2025-03-05 |
29.81 |
31.32 |
29.98 |
31.10 |
0.0M |
| 2025-03-04 |
30.77 |
30.62 |
29.24 |
29.29 |
0.0M |
| 2025-03-03 |
31.20 |
31.44 |
30.96 |
31.00 |
0.0M |
| 2025-02-28 |
30.46 |
31.16 |
30.36 |
31.01 |
0.0M |
| 2025-02-27 |
30.73 |
30.64 |
30.28 |
30.65 |
0.0M |
| 2025-02-26 |
31.11 |
31.30 |
30.32 |
30.63 |
0.0M |
| 2025-02-25 |
30.69 |
31.24 |
29.96 |
30.72 |
0.1M |
| 2025-02-24 |
31.11 |
31.36 |
30.70 |
30.89 |
0.0M |
| 2025-02-21 |
30.69 |
31.60 |
30.64 |
31.01 |
0.0M |
| 2025-02-20 |
28.84 |
30.72 |
29.44 |
30.08 |
0.2M |
| 2025-02-19 |
28.10 |
28.26 |
27.24 |
28.17 |
0.1M |
| 2025-02-18 |
28.16 |
28.18 |
27.58 |
28.05 |
0.0M |
| 2025-02-17 |
28.82 |
29.14 |
28.49 |
28.49 |
0.0M |
| 2025-02-14 |
28.50 |
29.10 |
28.48 |
28.97 |
0.0M |
| 2025-02-13 |
28.21 |
28.76 |
28.06 |
28.75 |
0.0M |
| 2025-02-12 |
28.04 |
28.10 |
27.82 |
27.98 |
0.0M |
| 2025-02-11 |
27.49 |
28.20 |
27.58 |
28.13 |
0.0M |
| 2025-02-10 |
27.20 |
27.60 |
27.26 |
27.58 |
0.0M |
| 2025-02-07 |
27.32 |
27.68 |
27.28 |
27.30 |
0.0M |
| 2025-02-06 |
26.29 |
27.28 |
26.18 |
27.23 |
0.0M |
| 2025-02-05 |
26.21 |
26.26 |
26.06 |
26.23 |
0.0M |
| 2025-02-04 |
26.10 |
26.26 |
26.08 |
26.25 |
0.0M |
| 2025-02-03 |
25.95 |
26.22 |
25.08 |
26.10 |
0.0M |
| 2025-01-31 |
27.01 |
27.30 |
26.48 |
26.73 |
0.0M |
| 2025-01-30 |
26.46 |
26.90 |
26.46 |
26.86 |
0.0M |
| 2025-01-29 |
26.42 |
26.72 |
26.06 |
26.27 |
0.0M |
| 2025-01-28 |
26.50 |
26.64 |
26.18 |
26.43 |
0.0M |
| 2025-01-27 |
26.61 |
26.38 |
25.72 |
26.31 |
0.0M |
| 2025-01-24 |
27.01 |
27.42 |
26.08 |
26.32 |
0.0M |
| 2025-01-23 |
27.34 |
27.70 |
27.30 |
27.56 |
0.0M |
| 2025-01-22 |
27.93 |
27.88 |
27.50 |
27.34 |
0.0M |
| 2025-01-21 |
27.81 |
27.90 |
27.30 |
27.85 |
0.0M |
| 2025-01-20 |
27.74 |
27.96 |
27.56 |
27.83 |
0.0M |
| 2025-01-17 |
27.49 |
27.80 |
27.00 |
27.78 |
0.0M |
| 2025-01-16 |
27.60 |
28.10 |
27.18 |
27.47 |
0.0M |
| 2025-01-15 |
26.80 |
27.50 |
26.70 |
27.39 |
0.0M |
| 2025-01-14 |
26.75 |
27.10 |
26.32 |
26.67 |
0.0M |
| 2025-01-13 |
27.49 |
27.18 |
26.70 |
26.74 |
0.0M |
| 2025-01-10 |
27.81 |
27.70 |
26.84 |
26.99 |
0.0M |
| 2025-01-09 |
28.61 |
28.68 |
27.86 |
27.97 |
0.0M |
| 2025-01-08 |
29.85 |
29.62 |
28.56 |
28.59 |
0.0M |
| 2025-01-07 |
30.21 |
30.66 |
29.68 |
29.67 |
0.0M |
| 2025-01-06 |
27.83 |
30.64 |
28.14 |
30.37 |
0.0M |
| 2025-01-03 |
27.85 |
27.94 |
27.34 |
27.41 |
0.0M |
| 2025-01-02 |
28.29 |
28.30 |
27.62 |
27.90 |
0.0M |