| 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 |
14.78 |
15.10 |
14.84 |
14.87 |
0.0M |
| 2025-09-25 |
15.07 |
15.00 |
14.90 |
14.83 |
0.0M |
| 2025-09-24 |
15.71 |
15.66 |
15.06 |
15.17 |
0.0M |
| 2025-09-23 |
18.54 |
18.14 |
15.86 |
16.06 |
0.0M |
| 2025-09-22 |
18.25 |
18.10 |
17.88 |
18.03 |
0.0M |
| 2025-09-19 |
17.66 |
18.66 |
18.22 |
18.21 |
0.1M |
| 2025-09-18 |
17.66 |
18.62 |
17.44 |
17.45 |
0.0M |
| 2025-09-17 |
17.12 |
17.08 |
17.08 |
17.18 |
0.0M |
| 2025-09-16 |
16.84 |
16.86 |
16.76 |
17.10 |
0.0M |
| 2025-09-15 |
16.75 |
16.80 |
16.80 |
17.04 |
0.0M |
| 2025-09-14 |
16.75 |
16.69 |
16.69 |
16.69 |
0.0M |
| 2025-09-12 |
16.45 |
16.50 |
16.50 |
16.69 |
0.0M |
| 2025-09-11 |
16.47 |
16.54 |
16.20 |
16.22 |
0.0M |
| 2025-09-10 |
16.32 |
16.22 |
16.22 |
16.10 |
0.0M |
| 2025-09-09 |
16.73 |
16.12 |
16.12 |
16.12 |
0.0M |
| 2025-09-08 |
16.49 |
16.40 |
16.40 |
16.43 |
0.0M |
| 2025-09-05 |
15.95 |
16.34 |
16.32 |
16.26 |
0.0M |
| 2025-09-04 |
15.79 |
16.29 |
15.80 |
16.22 |
0.0M |
| 2025-09-03 |
15.52 |
15.84 |
15.54 |
15.67 |
0.0M |
| 2025-09-02 |
16.16 |
15.61 |
15.52 |
15.50 |
0.0M |
| 2025-09-01 |
16.00 |
16.20 |
15.74 |
15.97 |
0.0M |
| 2025-08-31 |
16.00 |
16.04 |
16.04 |
16.04 |
0.0M |
| 2025-08-29 |
16.49 |
16.38 |
16.02 |
16.04 |
0.0M |
| 2025-08-28 |
16.18 |
16.44 |
16.20 |
16.49 |
0.0M |
| 2025-08-27 |
16.45 |
16.62 |
16.32 |
16.28 |
0.0M |
| 2025-08-26 |
16.53 |
16.56 |
16.32 |
16.28 |
0.0M |
| 2025-08-25 |
16.86 |
16.94 |
16.86 |
16.86 |
0.0M |
| 2025-08-22 |
16.41 |
16.86 |
16.50 |
16.77 |
0.0M |
| 2025-08-21 |
16.88 |
16.78 |
16.78 |
16.41 |
0.0M |
| 2025-08-20 |
17.21 |
17.02 |
16.74 |
16.61 |
0.0M |
| 2025-08-19 |
16.94 |
17.48 |
17.34 |
17.31 |
0.0M |
| 2025-08-18 |
17.04 |
17.00 |
16.92 |
16.96 |
0.0M |
| 2025-08-17 |
17.04 |
17.23 |
17.23 |
17.23 |
0.0M |
| 2025-08-15 |
17.10 |
17.23 |
17.10 |
17.23 |
0.0M |
| 2025-08-14 |
17.04 |
17.16 |
16.90 |
17.25 |
0.0M |
| 2025-08-13 |
18.25 |
18.25 |
17.21 |
17.21 |
0.0M |
| 2025-08-12 |
16.63 |
18.40 |
17.20 |
18.42 |
0.0M |
| 2025-08-11 |
16.75 |
15.92 |
15.92 |
16.02 |
0.0M |
| 2025-08-08 |
16.47 |
16.76 |
16.66 |
16.86 |
0.0M |
| 2025-08-07 |
16.02 |
16.60 |
16.50 |
16.55 |
0.0M |
| 2025-08-06 |
16.75 |
16.82 |
16.12 |
15.91 |
0.0M |
| 2025-08-05 |
15.52 |
16.34 |
15.72 |
16.22 |
0.0M |
| 2025-08-04 |
15.32 |
15.40 |
15.28 |
15.32 |
0.0M |
| 2025-08-01 |
15.50 |
15.22 |
15.18 |
15.38 |
0.0M |
| 2025-07-31 |
15.67 |
15.75 |
15.67 |
15.75 |
0.0M |
| 2025-07-30 |
15.56 |
15.67 |
15.56 |
15.67 |
0.0M |
| 2025-07-29 |
15.58 |
15.72 |
15.72 |
15.75 |
0.0M |
| 2025-07-28 |
15.91 |
15.91 |
15.75 |
15.75 |
0.0M |
| 2025-07-25 |
15.24 |
15.54 |
15.18 |
15.40 |
0.0M |
| 2025-07-24 |
15.58 |
15.69 |
15.25 |
15.40 |
0.0M |
| 2025-07-23 |
15.24 |
15.66 |
15.39 |
15.63 |
0.0M |
| 2025-07-22 |
15.07 |
15.12 |
14.82 |
15.24 |
0.0M |
| 2025-07-21 |
15.20 |
15.50 |
15.12 |
15.38 |
0.0M |
| 2025-07-18 |
15.81 |
15.60 |
15.24 |
15.48 |
0.0M |
| 2025-07-17 |
15.58 |
15.66 |
15.50 |
15.46 |
0.0M |
| 2025-07-16 |
15.44 |
15.48 |
15.38 |
15.48 |
0.0M |
| 2025-07-15 |
15.87 |
15.84 |
15.70 |
15.71 |
0.1M |
| 2025-07-14 |
15.81 |
15.86 |
15.40 |
15.58 |
0.0M |
| 2025-07-11 |
15.52 |
16.26 |
15.50 |
16.22 |
0.0M |
| 2025-07-10 |
15.07 |
15.18 |
15.18 |
15.24 |
0.0M |
| 2025-07-09 |
14.97 |
15.18 |
14.94 |
15.15 |
0.0M |
| 2025-07-08 |
14.42 |
14.86 |
14.36 |
14.81 |
0.0M |
| 2025-07-07 |
14.31 |
14.34 |
14.34 |
14.31 |
0.0M |
| 2025-07-04 |
14.27 |
14.22 |
14.22 |
14.07 |
0.0M |
| 2025-07-03 |
14.27 |
14.27 |
14.19 |
14.19 |
0.0M |
| 2025-07-02 |
13.31 |
14.28 |
14.00 |
14.31 |
0.0M |
| 2025-07-01 |
13.78 |
13.74 |
13.56 |
13.39 |
0.0M |
| 2025-06-30 |
13.66 |
13.62 |
13.62 |
13.64 |
0.0M |
| 2025-06-27 |
13.23 |
13.08 |
13.08 |
13.55 |
0.0M |
| 2025-06-26 |
13.47 |
13.48 |
13.22 |
13.39 |
0.0M |
| 2025-06-25 |
13.45 |
13.38 |
13.38 |
13.33 |
0.0M |
| 2025-06-24 |
13.41 |
13.41 |
13.08 |
13.08 |
0.0M |
| 2025-06-23 |
13.12 |
13.25 |
13.06 |
13.21 |
0.0M |
| 2025-06-20 |
13.04 |
13.34 |
13.20 |
13.21 |
0.0M |
| 2025-06-19 |
13.18 |
13.22 |
13.00 |
13.21 |
0.0M |
| 2025-06-18 |
13.33 |
13.30 |
13.20 |
13.12 |
0.0M |
| 2025-06-17 |
13.31 |
13.32 |
13.32 |
13.27 |
0.0M |
| 2025-06-16 |
13.23 |
13.46 |
13.46 |
13.51 |
0.0M |
| 2025-06-13 |
13.12 |
13.16 |
13.16 |
13.12 |
0.0M |
| 2025-06-12 |
13.39 |
13.38 |
13.18 |
13.37 |
0.0M |
| 2025-06-11 |
13.76 |
13.78 |
13.76 |
13.78 |
0.0M |
| 2025-06-10 |
13.78 |
13.86 |
13.80 |
13.92 |
0.0M |
| 2025-06-09 |
13.60 |
14.10 |
13.62 |
13.80 |
0.0M |
| 2025-06-06 |
12.94 |
13.58 |
13.12 |
13.55 |
0.0M |
| 2025-06-05 |
12.59 |
13.38 |
12.69 |
13.10 |
0.0M |
| 2025-06-04 |
12.47 |
12.70 |
12.50 |
12.69 |
0.0M |
| 2025-06-03 |
12.14 |
12.32 |
12.14 |
12.32 |
0.0M |
| 2025-06-02 |
12.32 |
12.38 |
12.32 |
12.38 |
0.0M |
| 2025-05-30 |
12.34 |
12.42 |
12.36 |
12.36 |
0.0M |
| 2025-05-29 |
12.51 |
12.60 |
12.54 |
12.45 |
0.0M |
| 2025-05-28 |
12.41 |
12.36 |
12.32 |
12.32 |
0.0M |
| 2025-05-27 |
12.26 |
12.36 |
12.36 |
12.26 |
0.0M |
| 2025-05-26 |
12.20 |
12.20 |
11.74 |
12.20 |
0.0M |
| 2025-05-23 |
12.02 |
12.02 |
11.61 |
11.61 |
0.0M |
| 2025-05-22 |
11.77 |
11.80 |
11.76 |
11.75 |
0.0M |
| 2025-05-21 |
11.58 |
11.64 |
11.64 |
11.61 |
0.0M |
| 2025-05-20 |
11.77 |
11.84 |
11.75 |
11.79 |
0.1M |
| 2025-05-19 |
11.81 |
11.68 |
11.54 |
11.56 |
0.0M |
| 2025-05-16 |
11.97 |
11.89 |
11.88 |
11.71 |
0.0M |
| 2025-05-15 |
11.61 |
11.85 |
11.61 |
11.85 |
0.0M |
| 2025-05-14 |
12.16 |
12.16 |
12.14 |
12.14 |
0.0M |
| 2025-05-13 |
12.14 |
12.33 |
12.26 |
12.18 |
0.0M |
| 2025-05-12 |
11.69 |
12.21 |
11.94 |
12.10 |
0.5M |
| 2025-05-09 |
11.85 |
12.02 |
11.58 |
11.73 |
0.3M |
| 2025-05-08 |
10.89 |
11.62 |
10.90 |
11.36 |
0.2M |
| 2025-05-07 |
10.89 |
10.86 |
10.64 |
10.78 |
0.0M |
| 2025-05-06 |
11.63 |
11.08 |
10.92 |
10.87 |
0.1M |
| 2025-05-05 |
11.60 |
11.60 |
11.60 |
11.60 |
0.0M |
| 2025-05-02 |
11.44 |
11.38 |
11.34 |
11.24 |
0.0M |
| 2025-05-01 |
10.93 |
10.93 |
10.93 |
10.93 |
0.0M |
| 2025-04-30 |
11.17 |
11.20 |
10.88 |
10.93 |
0.0M |
| 2025-04-29 |
11.24 |
11.24 |
11.13 |
11.13 |
0.0M |
| 2025-04-28 |
11.56 |
11.60 |
11.52 |
11.40 |
0.0M |
| 2025-04-25 |
11.24 |
11.30 |
11.24 |
11.30 |
0.0M |
| 2025-04-24 |
10.97 |
11.00 |
11.00 |
11.20 |
0.0M |
| 2025-04-23 |
10.54 |
11.16 |
10.90 |
11.13 |
0.1M |
| 2025-04-22 |
10.54 |
10.28 |
10.28 |
10.37 |
0.0M |
| 2025-04-17 |
10.93 |
10.96 |
10.96 |
10.52 |
0.0M |
| 2025-04-16 |
10.99 |
10.99 |
10.78 |
10.78 |
0.0M |
| 2025-04-15 |
10.95 |
10.98 |
10.86 |
10.93 |
0.0M |
| 2025-04-14 |
10.23 |
10.06 |
9.99 |
10.60 |
0.0M |
| 2025-04-11 |
9.84 |
9.72 |
9.52 |
9.68 |
0.0M |
| 2025-04-10 |
10.25 |
10.13 |
9.76 |
9.79 |
0.0M |
| 2025-04-09 |
9.13 |
9.42 |
9.09 |
9.19 |
0.0M |
| 2025-04-08 |
10.02 |
9.78 |
9.42 |
9.66 |
0.0M |
| 2025-04-07 |
9.54 |
9.86 |
9.11 |
9.86 |
0.0M |
| 2025-04-04 |
11.17 |
11.08 |
10.02 |
10.09 |
0.0M |
| 2025-04-03 |
11.73 |
11.76 |
11.39 |
11.30 |
0.0M |
| 2025-04-02 |
12.38 |
12.40 |
11.76 |
11.73 |
0.0M |
| 2025-04-01 |
13.10 |
12.75 |
12.52 |
12.80 |
0.0M |
| 2025-03-31 |
12.80 |
12.90 |
12.57 |
12.73 |
0.0M |
| 2025-03-28 |
13.25 |
13.26 |
12.98 |
13.14 |
0.0M |
| 2025-03-27 |
13.55 |
13.42 |
13.26 |
13.43 |
0.0M |
| 2025-03-26 |
13.60 |
13.76 |
13.56 |
13.86 |
0.0M |
| 2025-03-25 |
13.94 |
13.46 |
13.46 |
13.72 |
0.0M |
| 2025-03-24 |
13.86 |
13.57 |
13.42 |
13.45 |
0.0M |
| 2025-03-21 |
13.92 |
13.94 |
13.60 |
13.72 |
0.0M |
| 2025-03-20 |
14.54 |
14.00 |
13.99 |
14.03 |
0.0M |
| 2025-03-19 |
14.33 |
14.32 |
14.18 |
14.19 |
0.0M |
| 2025-03-18 |
14.09 |
14.76 |
14.44 |
14.46 |
0.0M |
| 2025-03-17 |
13.94 |
13.95 |
13.88 |
13.82 |
0.0M |
| 2025-03-14 |
13.82 |
14.13 |
13.74 |
14.11 |
0.0M |
| 2025-03-13 |
13.88 |
14.00 |
14.00 |
13.82 |
0.0M |
| 2025-03-12 |
13.37 |
14.04 |
13.60 |
14.01 |
0.0M |
| 2025-03-11 |
14.21 |
14.40 |
13.68 |
13.55 |
0.0M |
| 2025-03-10 |
15.54 |
15.58 |
14.18 |
14.42 |
0.0M |
| 2025-03-07 |
16.49 |
16.16 |
15.56 |
15.50 |
0.0M |
| 2025-03-06 |
16.80 |
16.60 |
16.18 |
16.24 |
0.0M |
| 2025-03-05 |
15.42 |
16.98 |
16.16 |
16.65 |
0.0M |
| 2025-03-04 |
15.81 |
15.60 |
15.26 |
15.48 |
0.0M |
| 2025-03-03 |
15.46 |
15.98 |
15.54 |
16.02 |
0.0M |
| 2025-02-28 |
15.38 |
15.36 |
15.32 |
15.40 |
0.0M |
| 2025-02-27 |
15.61 |
15.26 |
15.08 |
15.40 |
0.0M |
| 2025-02-26 |
15.15 |
15.78 |
15.78 |
15.73 |
0.0M |
| 2025-02-25 |
15.28 |
15.36 |
15.32 |
15.36 |
0.0M |
| 2025-02-24 |
15.34 |
15.44 |
15.34 |
15.42 |
0.0M |
| 2025-02-21 |
15.42 |
15.70 |
15.26 |
15.48 |
0.0M |
| 2025-02-20 |
16.28 |
16.04 |
15.98 |
15.95 |
0.0M |
| 2025-02-19 |
16.80 |
16.88 |
16.12 |
16.20 |
0.0M |
| 2025-02-18 |
15.69 |
16.78 |
15.30 |
16.65 |
0.0M |
| 2025-02-17 |
16.88 |
16.94 |
16.88 |
16.86 |
0.0M |
| 2025-02-14 |
17.08 |
16.92 |
16.86 |
17.00 |
0.0M |
| 2025-02-13 |
16.77 |
17.14 |
16.80 |
17.18 |
0.0M |
| 2025-02-12 |
16.94 |
16.78 |
16.66 |
16.69 |
0.0M |
| 2025-02-11 |
17.25 |
17.26 |
16.94 |
17.02 |
0.0M |
| 2025-02-10 |
17.00 |
17.08 |
17.05 |
17.06 |
0.0M |
| 2025-02-07 |
16.55 |
16.90 |
16.80 |
16.84 |
0.0M |
| 2025-02-06 |
16.26 |
16.52 |
16.46 |
16.24 |
0.0M |
| 2025-02-05 |
16.24 |
16.74 |
16.16 |
16.28 |
0.0M |
| 2025-02-04 |
16.41 |
16.40 |
16.30 |
16.28 |
0.0M |
| 2025-02-03 |
16.32 |
16.26 |
16.21 |
16.12 |
0.0M |
| 2025-01-31 |
16.41 |
16.58 |
16.32 |
16.38 |
0.0M |
| 2025-01-30 |
15.61 |
16.42 |
15.54 |
16.43 |
0.1M |
| 2025-01-29 |
16.45 |
16.22 |
15.72 |
15.83 |
0.0M |
| 2025-01-28 |
16.41 |
16.56 |
16.42 |
16.34 |
0.0M |
| 2025-01-27 |
16.43 |
16.44 |
16.26 |
16.24 |
0.0M |
| 2025-01-24 |
15.65 |
16.26 |
16.00 |
16.22 |
0.0M |
| 2025-01-23 |
15.05 |
15.78 |
15.10 |
15.63 |
0.0M |
| 2025-01-22 |
15.30 |
15.47 |
15.10 |
15.22 |
0.0M |
| 2025-01-21 |
15.30 |
15.35 |
15.35 |
15.30 |
0.0M |
| 2025-01-20 |
15.28 |
15.50 |
15.14 |
15.26 |
0.0M |
| 2025-01-17 |
15.36 |
15.44 |
15.30 |
15.26 |
0.0M |
| 2025-01-16 |
15.28 |
15.36 |
15.10 |
15.36 |
0.0M |
| 2025-01-15 |
14.87 |
15.26 |
14.96 |
15.26 |
0.0M |
| 2025-01-14 |
14.95 |
14.92 |
14.86 |
14.87 |
0.0M |
| 2025-01-13 |
15.44 |
14.96 |
14.78 |
14.81 |
0.0M |
| 2025-01-10 |
15.58 |
15.50 |
15.23 |
15.17 |
0.0M |
| 2025-01-09 |
15.81 |
15.76 |
15.60 |
15.73 |
0.0M |
| 2025-01-08 |
15.93 |
15.92 |
15.76 |
15.83 |
0.0M |
| 2025-01-07 |
15.77 |
15.78 |
15.56 |
15.54 |
0.0M |
| 2025-01-06 |
15.11 |
15.64 |
15.53 |
15.67 |
0.0M |
| 2025-01-03 |
15.05 |
15.14 |
15.02 |
15.13 |
0.0M |
| 2025-01-02 |
15.20 |
15.02 |
15.02 |
15.01 |
0.0M |