| 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 |
66.50 |
67.22 |
64.53 |
66.40 |
0.0M |
| 2025-09-25 |
66.84 |
66.90 |
65.60 |
66.37 |
0.2M |
| 2025-09-24 |
65.93 |
66.38 |
65.60 |
65.85 |
1.0M |
| 2025-09-23 |
66.21 |
66.66 |
63.58 |
66.04 |
0.1M |
| 2025-09-22 |
65.55 |
65.84 |
63.58 |
65.26 |
0.1M |
| 2025-09-19 |
65.78 |
66.26 |
65.44 |
65.51 |
0.2M |
| 2025-09-18 |
65.78 |
66.28 |
65.50 |
65.83 |
0.7M |
| 2025-09-17 |
65.51 |
66.26 |
65.46 |
65.76 |
0.5M |
| 2025-09-16 |
66.40 |
66.20 |
65.52 |
65.85 |
0.2M |
| 2025-09-15 |
66.00 |
67.04 |
65.84 |
65.97 |
0.2M |
| 2025-09-12 |
66.29 |
66.86 |
65.96 |
66.29 |
0.7M |
| 2025-09-11 |
66.90 |
67.44 |
66.32 |
66.92 |
0.2M |
| 2025-09-10 |
67.45 |
67.52 |
66.82 |
67.01 |
0.1M |
| 2025-09-09 |
67.13 |
67.44 |
66.84 |
67.11 |
0.5M |
| 2025-09-08 |
66.90 |
67.08 |
66.30 |
66.82 |
0.2M |
| 2025-09-05 |
67.09 |
67.22 |
66.60 |
67.24 |
0.0M |
| 2025-09-04 |
67.01 |
67.62 |
66.82 |
66.96 |
0.3M |
| 2025-09-03 |
67.26 |
70.78 |
65.56 |
66.88 |
0.1M |
| 2025-09-02 |
68.12 |
70.76 |
67.40 |
67.81 |
0.8M |
| 2025-09-01 |
69.38 |
69.32 |
67.90 |
69.17 |
0.0M |
| 2025-08-29 |
69.81 |
70.76 |
67.40 |
69.66 |
0.3M |
| 2025-08-28 |
69.20 |
70.46 |
67.40 |
69.41 |
0.2M |
| 2025-08-27 |
69.85 |
70.40 |
67.40 |
69.47 |
0.3M |
| 2025-08-26 |
70.29 |
70.38 |
69.08 |
70.14 |
0.2M |
| 2025-08-25 |
70.44 |
71.24 |
70.26 |
70.44 |
0.1M |
| 2025-08-22 |
70.77 |
71.14 |
70.50 |
70.63 |
0.0M |
| 2025-08-21 |
70.75 |
70.82 |
70.30 |
70.42 |
0.1M |
| 2025-08-20 |
69.20 |
70.68 |
69.18 |
69.24 |
0.4M |
| 2025-08-19 |
69.01 |
69.66 |
67.40 |
68.88 |
0.4M |
| 2025-08-18 |
68.71 |
68.92 |
67.50 |
68.48 |
0.1M |
| 2025-08-15 |
68.48 |
68.62 |
67.50 |
68.48 |
0.0M |
| 2025-08-14 |
67.81 |
68.60 |
67.26 |
68.37 |
0.3M |
| 2025-08-13 |
68.63 |
68.52 |
67.98 |
68.44 |
0.1M |
| 2025-08-12 |
68.21 |
69.02 |
67.88 |
68.63 |
3.7M |
| 2025-08-11 |
68.56 |
69.80 |
67.70 |
68.61 |
0.8M |
| 2025-08-08 |
68.77 |
69.80 |
67.70 |
68.73 |
0.0M |
| 2025-08-07 |
67.57 |
69.80 |
65.00 |
68.27 |
0.0M |
| 2025-08-06 |
67.97 |
67.98 |
67.12 |
67.62 |
0.1M |
| 2025-08-05 |
67.64 |
67.84 |
66.96 |
67.55 |
0.1M |
| 2025-08-04 |
68.00 |
68.04 |
66.60 |
67.70 |
0.5M |
| 2025-08-01 |
69.81 |
69.12 |
67.40 |
69.03 |
0.6M |
| 2025-07-31 |
71.09 |
71.50 |
68.72 |
70.40 |
0.9M |
| 2025-07-30 |
72.50 |
72.30 |
71.04 |
72.04 |
0.0M |
| 2025-07-29 |
72.50 |
72.48 |
71.46 |
71.70 |
3.8M |
| 2025-07-28 |
79.01 |
79.06 |
71.08 |
72.63 |
1.2M |
| 2025-07-25 |
78.23 |
79.50 |
77.48 |
78.31 |
0.7M |
| 2025-07-24 |
78.10 |
79.06 |
78.14 |
78.75 |
0.9M |
| 2025-07-23 |
78.56 |
79.14 |
78.26 |
78.96 |
0.2M |
| 2025-07-22 |
77.32 |
78.32 |
76.66 |
76.90 |
0.0M |
| 2025-07-21 |
77.17 |
77.48 |
76.54 |
77.09 |
0.0M |
| 2025-07-18 |
77.01 |
77.58 |
76.50 |
76.73 |
0.6M |
| 2025-07-17 |
76.00 |
76.90 |
75.62 |
75.87 |
0.0M |
| 2025-07-16 |
75.87 |
76.00 |
75.00 |
75.60 |
0.1M |
| 2025-07-15 |
75.83 |
76.10 |
75.28 |
75.60 |
0.5M |
| 2025-07-14 |
75.41 |
75.88 |
74.76 |
75.26 |
0.0M |
| 2025-07-11 |
75.64 |
75.68 |
74.84 |
75.15 |
0.1M |
| 2025-07-10 |
74.75 |
75.68 |
75.00 |
75.15 |
0.3M |
| 2025-07-09 |
76.14 |
76.06 |
74.84 |
75.78 |
0.1M |
| 2025-07-08 |
75.95 |
76.04 |
74.76 |
76.06 |
0.1M |
| 2025-07-07 |
77.13 |
76.98 |
75.86 |
76.94 |
0.1M |
| 2025-07-04 |
76.21 |
77.46 |
76.64 |
76.94 |
0.4M |
| 2025-07-03 |
76.84 |
77.28 |
76.00 |
76.84 |
0.0M |
| 2025-07-02 |
75.76 |
76.70 |
75.82 |
75.83 |
0.1M |
| 2025-07-01 |
74.00 |
75.76 |
74.02 |
74.35 |
0.2M |
| 2025-06-30 |
73.97 |
74.52 |
73.80 |
74.00 |
0.5M |
| 2025-06-27 |
72.58 |
74.16 |
73.16 |
73.20 |
0.0M |
| 2025-06-26 |
72.61 |
73.30 |
72.64 |
73.05 |
0.0M |
| 2025-06-25 |
75.15 |
75.32 |
72.90 |
75.09 |
0.1M |
| 2025-06-24 |
76.23 |
77.18 |
75.62 |
76.84 |
0.3M |
| 2025-06-23 |
74.00 |
75.36 |
73.72 |
74.00 |
0.1M |
| 2025-06-20 |
75.30 |
75.18 |
74.46 |
74.73 |
0.0M |
| 2025-06-19 |
74.50 |
75.30 |
74.54 |
75.01 |
0.4M |
| 2025-06-18 |
75.55 |
75.76 |
74.54 |
75.49 |
0.2M |
| 2025-06-17 |
75.81 |
75.92 |
75.18 |
75.47 |
0.2M |
| 2025-06-16 |
78.18 |
77.92 |
75.60 |
77.87 |
0.0M |
| 2025-06-13 |
79.09 |
81.54 |
78.10 |
79.17 |
1.1M |
| 2025-06-12 |
80.08 |
81.54 |
79.74 |
79.93 |
0.1M |
| 2025-06-11 |
79.81 |
80.52 |
79.00 |
80.14 |
0.1M |
| 2025-06-10 |
79.32 |
80.20 |
79.24 |
79.68 |
0.7M |
| 2025-06-09 |
79.41 |
80.00 |
78.50 |
79.17 |
0.0M |
| 2025-06-06 |
78.77 |
79.32 |
78.76 |
79.20 |
0.0M |
| 2025-06-05 |
81.07 |
81.34 |
79.28 |
81.01 |
0.0M |
| 2025-06-04 |
78.98 |
81.60 |
78.16 |
78.27 |
0.2M |
| 2025-06-03 |
78.23 |
78.50 |
75.14 |
78.10 |
0.0M |
| 2025-06-02 |
78.14 |
78.22 |
77.28 |
78.10 |
0.6M |
| 2025-05-30 |
77.62 |
78.86 |
77.90 |
77.89 |
0.5M |
| 2025-05-29 |
77.24 |
77.66 |
75.14 |
77.32 |
0.3M |
| 2025-05-28 |
77.01 |
77.60 |
76.62 |
76.86 |
0.7M |
| 2025-05-27 |
77.01 |
77.40 |
76.74 |
77.26 |
0.1M |
| 2025-05-26 |
77.14 |
77.46 |
76.78 |
77.14 |
0.0M |
| 2025-05-23 |
78.29 |
78.48 |
75.74 |
78.40 |
0.2M |
| 2025-05-22 |
78.73 |
78.70 |
77.68 |
78.35 |
0.7M |
| 2025-05-21 |
79.05 |
78.90 |
78.16 |
78.75 |
0.1M |
| 2025-05-20 |
77.49 |
78.76 |
77.32 |
77.78 |
0.2M |
| 2025-05-19 |
79.13 |
79.40 |
78.60 |
79.17 |
0.1M |
| 2025-05-16 |
79.01 |
79.42 |
77.92 |
78.88 |
0.2M |
| 2025-05-15 |
77.64 |
78.52 |
77.68 |
77.83 |
1.1M |
| 2025-05-14 |
77.89 |
77.76 |
77.24 |
77.62 |
0.2M |
| 2025-05-13 |
78.25 |
79.00 |
77.86 |
78.96 |
0.0M |
| 2025-05-12 |
78.96 |
80.18 |
78.30 |
79.91 |
0.2M |
| 2025-05-09 |
79.05 |
79.46 |
78.50 |
78.65 |
0.0M |
| 2025-05-08 |
79.49 |
79.70 |
78.42 |
79.41 |
0.4M |
| 2025-05-07 |
79.91 |
79.66 |
78.40 |
79.45 |
0.0M |
| 2025-05-06 |
79.49 |
79.98 |
79.02 |
79.17 |
1.2M |
| 2025-05-05 |
79.08 |
79.50 |
78.30 |
79.08 |
0.1M |
| 2025-05-02 |
79.01 |
79.42 |
78.42 |
79.28 |
0.0M |
| 2025-05-01 |
78.02 |
78.02 |
78.02 |
78.02 |
0.0M |
| 2025-04-30 |
78.23 |
79.08 |
77.94 |
78.02 |
0.5M |
| 2025-04-29 |
77.43 |
78.08 |
77.40 |
77.91 |
3.1M |
| 2025-04-28 |
77.28 |
78.08 |
77.08 |
77.24 |
3.3M |
| 2025-04-25 |
77.07 |
77.94 |
76.78 |
77.09 |
1.1M |
| 2025-04-24 |
77.24 |
78.16 |
77.48 |
77.47 |
0.1M |
| 2025-04-23 |
79.45 |
78.42 |
77.34 |
78.10 |
0.2M |
| 2025-04-22 |
79.26 |
79.70 |
78.56 |
79.68 |
2.1M |
| 2025-04-17 |
78.54 |
79.20 |
77.48 |
77.49 |
0.1M |
| 2025-04-16 |
76.73 |
78.92 |
75.50 |
77.01 |
0.2M |
| 2025-04-15 |
74.73 |
75.14 |
74.18 |
74.37 |
0.2M |
| 2025-04-14 |
75.38 |
75.10 |
74.06 |
74.77 |
3.0M |
| 2025-04-11 |
73.87 |
74.34 |
73.06 |
73.78 |
0.1M |
| 2025-04-10 |
74.12 |
73.88 |
72.56 |
73.57 |
0.1M |
| 2025-04-09 |
71.85 |
72.30 |
70.84 |
71.57 |
0.0M |
| 2025-04-08 |
72.65 |
73.06 |
72.00 |
72.40 |
0.7M |
| 2025-04-07 |
71.64 |
73.92 |
69.48 |
71.05 |
0.0M |
| 2025-04-04 |
73.81 |
76.00 |
73.00 |
74.00 |
0.1M |
| 2025-04-03 |
74.80 |
74.68 |
73.70 |
74.42 |
0.1M |
| 2025-04-02 |
74.54 |
74.98 |
74.16 |
74.52 |
0.8M |
| 2025-04-01 |
75.87 |
75.76 |
74.38 |
75.62 |
0.0M |
| 2025-03-31 |
75.20 |
75.40 |
74.84 |
75.45 |
0.0M |
| 2025-03-28 |
73.49 |
76.12 |
73.94 |
74.16 |
0.4M |
| 2025-03-27 |
75.38 |
75.16 |
74.24 |
75.05 |
0.3M |
| 2025-03-26 |
74.63 |
75.14 |
74.30 |
74.82 |
0.3M |
| 2025-03-25 |
75.97 |
75.90 |
74.86 |
75.72 |
0.3M |
| 2025-03-24 |
77.09 |
77.82 |
75.10 |
77.76 |
0.1M |
| 2025-03-21 |
77.13 |
77.88 |
77.00 |
77.26 |
0.2M |
| 2025-03-20 |
78.00 |
78.24 |
76.76 |
78.23 |
0.6M |
| 2025-03-19 |
78.86 |
79.00 |
77.50 |
78.33 |
0.2M |
| 2025-03-18 |
79.20 |
79.06 |
78.00 |
79.03 |
0.1M |
| 2025-03-17 |
79.24 |
79.20 |
78.46 |
78.63 |
0.8M |
| 2025-03-14 |
78.96 |
79.32 |
78.20 |
78.31 |
0.1M |
| 2025-03-13 |
78.10 |
78.56 |
77.60 |
78.52 |
0.2M |
| 2025-03-12 |
79.32 |
80.10 |
78.50 |
79.72 |
0.0M |
| 2025-03-11 |
80.18 |
81.50 |
79.14 |
80.69 |
0.2M |
| 2025-03-10 |
81.11 |
81.36 |
80.49 |
81.20 |
1.2M |
| 2025-03-07 |
80.67 |
81.36 |
79.68 |
80.69 |
0.1M |
| 2025-03-06 |
80.50 |
80.54 |
79.56 |
80.23 |
0.1M |
| 2025-03-05 |
80.88 |
81.20 |
80.04 |
81.01 |
0.1M |
| 2025-03-04 |
80.35 |
81.58 |
80.30 |
80.44 |
0.5M |
| 2025-03-03 |
80.69 |
81.36 |
80.38 |
81.20 |
0.1M |
| 2025-02-28 |
80.21 |
81.40 |
80.18 |
80.63 |
0.3M |
| 2025-02-27 |
80.90 |
81.64 |
80.50 |
81.41 |
1.3M |
| 2025-02-26 |
81.01 |
82.78 |
80.74 |
80.86 |
0.2M |
| 2025-02-25 |
79.51 |
80.82 |
79.60 |
79.64 |
0.5M |
| 2025-02-24 |
78.69 |
80.04 |
78.00 |
78.33 |
0.9M |
| 2025-02-21 |
77.76 |
78.24 |
77.44 |
77.74 |
2.2M |
| 2025-02-20 |
77.49 |
78.44 |
76.93 |
78.25 |
0.0M |
| 2025-02-19 |
78.31 |
78.76 |
77.66 |
78.71 |
0.4M |
| 2025-02-18 |
79.01 |
79.16 |
78.18 |
78.71 |
0.0M |
| 2025-02-17 |
79.26 |
79.28 |
78.16 |
79.11 |
0.4M |
| 2025-02-14 |
79.49 |
80.06 |
78.80 |
79.55 |
0.1M |
| 2025-02-13 |
78.31 |
79.90 |
77.88 |
79.26 |
0.2M |
| 2025-02-12 |
76.46 |
77.78 |
74.00 |
75.49 |
0.5M |
| 2025-02-11 |
69.41 |
69.18 |
67.90 |
69.01 |
0.3M |
| 2025-02-10 |
68.21 |
68.82 |
68.00 |
68.08 |
0.0M |
| 2025-02-07 |
67.01 |
68.12 |
67.14 |
67.17 |
0.1M |
| 2025-02-06 |
65.30 |
67.35 |
65.30 |
65.51 |
0.3M |
| 2025-02-05 |
65.81 |
67.00 |
64.82 |
65.64 |
0.9M |
| 2025-02-04 |
65.01 |
66.08 |
65.28 |
65.43 |
0.0M |
| 2025-02-03 |
65.22 |
66.28 |
65.12 |
65.47 |
0.1M |
| 2025-01-31 |
67.05 |
67.68 |
67.10 |
67.51 |
0.2M |
| 2025-01-30 |
67.60 |
67.68 |
66.92 |
67.28 |
1.8M |
| 2025-01-29 |
68.00 |
67.66 |
66.92 |
67.34 |
0.1M |
| 2025-01-28 |
67.53 |
68.56 |
67.40 |
67.60 |
0.2M |
| 2025-01-27 |
66.61 |
67.48 |
66.16 |
66.44 |
0.5M |
| 2025-01-24 |
66.21 |
66.50 |
65.88 |
66.00 |
0.2M |
| 2025-01-23 |
65.15 |
66.43 |
65.54 |
65.55 |
0.1M |
| 2025-01-22 |
65.70 |
66.22 |
65.64 |
65.64 |
0.3M |
| 2025-01-21 |
66.29 |
66.22 |
65.56 |
65.87 |
0.4M |
| 2025-01-20 |
66.90 |
66.82 |
65.82 |
66.31 |
0.2M |
| 2025-01-17 |
66.80 |
66.44 |
65.76 |
66.02 |
0.3M |
| 2025-01-16 |
64.98 |
65.44 |
64.46 |
64.73 |
0.7M |
| 2025-01-15 |
64.40 |
65.70 |
63.58 |
64.50 |
1.4M |
| 2025-01-14 |
65.05 |
65.72 |
64.00 |
65.36 |
0.2M |
| 2025-01-13 |
65.30 |
65.12 |
64.18 |
64.69 |
0.5M |
| 2025-01-10 |
67.01 |
68.00 |
64.98 |
67.17 |
1.1M |
| 2025-01-09 |
66.65 |
68.00 |
66.80 |
67.41 |
0.2M |
| 2025-01-08 |
69.05 |
68.52 |
67.16 |
68.61 |
0.2M |
| 2025-01-07 |
68.50 |
68.96 |
67.98 |
68.37 |
0.1M |
| 2025-01-06 |
67.76 |
68.98 |
66.90 |
67.47 |
0.2M |
| 2025-01-03 |
69.43 |
69.06 |
67.58 |
69.03 |
0.0M |
| 2025-01-02 |
68.75 |
69.06 |
68.14 |
68.90 |
0.0M |