| 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 |
| 2025-10-06 |
940.00 |
940.00 |
915.00 |
925.00 |
0.0M |
| 2025-10-03 |
925.00 |
940.00 |
910.00 |
940.00 |
0.0M |
| 2025-10-02 |
925.00 |
935.00 |
910.00 |
935.00 |
0.0M |
| 2025-10-01 |
890.00 |
945.00 |
890.00 |
905.00 |
0.0M |
| 2025-09-30 |
900.00 |
900.00 |
880.00 |
890.00 |
0.0M |
| 2025-09-29 |
915.00 |
925.00 |
900.00 |
900.00 |
0.0M |
| 2025-09-26 |
925.00 |
925.00 |
915.00 |
915.00 |
0.0M |
| 2025-09-25 |
920.00 |
925.00 |
920.00 |
925.00 |
0.0M |
| 2025-09-24 |
925.00 |
925.00 |
915.00 |
915.00 |
0.0M |
| 2025-09-23 |
935.00 |
940.00 |
920.00 |
925.00 |
0.0M |
| 2025-09-22 |
935.00 |
945.00 |
925.00 |
940.00 |
0.0M |
| 2025-09-19 |
935.00 |
945.00 |
935.00 |
945.00 |
0.0M |
| 2025-09-18 |
935.00 |
945.00 |
925.00 |
945.00 |
0.0M |
| 2025-09-17 |
930.00 |
935.00 |
925.00 |
935.00 |
0.0M |
| 2025-09-16 |
935.00 |
935.00 |
915.00 |
935.00 |
0.0M |
| 2025-09-15 |
930.00 |
930.00 |
910.00 |
915.00 |
0.0M |
| 2025-09-12 |
915.00 |
925.00 |
905.00 |
915.00 |
0.0M |
| 2025-09-11 |
910.00 |
915.00 |
905.00 |
910.00 |
0.0M |
| 2025-09-10 |
920.00 |
920.00 |
910.00 |
910.00 |
0.0M |
| 2025-09-09 |
905.00 |
905.00 |
905.00 |
905.00 |
0.0M |
| 2025-09-08 |
905.00 |
925.00 |
905.00 |
915.00 |
0.0M |
| 2025-09-05 |
925.00 |
925.00 |
905.00 |
905.00 |
0.0M |
| 2025-09-04 |
925.00 |
925.00 |
900.00 |
920.00 |
0.0M |
| 2025-09-03 |
920.00 |
935.00 |
920.00 |
920.00 |
0.0M |
| 2025-09-02 |
935.00 |
935.00 |
920.00 |
920.00 |
0.0M |
| 2025-09-01 |
945.00 |
960.00 |
930.00 |
950.00 |
0.0M |
| 2025-08-29 |
920.00 |
945.00 |
915.00 |
945.00 |
0.0M |
| 2025-08-28 |
910.00 |
940.00 |
905.00 |
940.00 |
0.0M |
| 2025-08-27 |
935.00 |
935.00 |
920.00 |
920.00 |
0.0M |
| 2025-08-26 |
910.00 |
930.00 |
910.00 |
925.00 |
0.0M |
| 2025-08-25 |
920.00 |
930.00 |
905.00 |
930.00 |
0.0M |
| 2025-08-22 |
920.00 |
920.00 |
905.00 |
905.00 |
0.0M |
| 2025-08-21 |
955.00 |
955.00 |
915.00 |
915.00 |
0.0M |
| 2025-08-20 |
950.00 |
960.00 |
945.00 |
960.00 |
0.0M |
| 2025-08-19 |
950.00 |
965.00 |
945.00 |
955.00 |
0.0M |
| 2025-08-18 |
955.00 |
955.00 |
940.00 |
945.00 |
0.0M |
| 2025-08-15 |
970.00 |
970.00 |
950.00 |
955.00 |
0.0M |
| 2025-08-14 |
970.00 |
970.00 |
950.00 |
965.00 |
0.0M |
| 2025-08-13 |
950.00 |
965.00 |
945.00 |
965.00 |
0.0M |
| 2025-08-12 |
960.00 |
960.00 |
950.00 |
950.00 |
0.0M |
| 2025-08-11 |
945.00 |
960.00 |
935.00 |
950.00 |
0.0M |
| 2025-08-08 |
945.00 |
965.00 |
935.00 |
935.00 |
0.0M |
| 2025-08-07 |
940.00 |
965.00 |
935.00 |
960.00 |
0.0M |
| 2025-08-06 |
950.00 |
960.00 |
945.00 |
955.00 |
0.0M |
| 2025-08-05 |
935.00 |
955.00 |
935.00 |
950.00 |
0.0M |
| 2025-08-04 |
930.00 |
950.00 |
915.00 |
930.00 |
0.0M |
| 2025-08-01 |
985.00 |
985.00 |
910.00 |
915.00 |
0.0M |
| 2025-07-31 |
990.00 |
1,000.00 |
975.00 |
975.00 |
0.0M |
| 2025-07-30 |
995.00 |
1,010.00 |
975.00 |
985.00 |
0.0M |
| 2025-07-29 |
1,030.00 |
1,040.00 |
1,020.00 |
1,040.00 |
0.0M |
| 2025-07-28 |
995.00 |
1,050.00 |
995.00 |
1,030.00 |
0.0M |
| 2025-07-25 |
1,000.00 |
1,020.00 |
980.00 |
980.00 |
0.0M |
| 2025-07-24 |
985.00 |
1,000.00 |
985.00 |
1,000.00 |
0.0M |
| 2025-07-23 |
1,030.00 |
1,060.00 |
980.00 |
990.00 |
0.0M |
| 2025-07-22 |
990.00 |
1,030.00 |
980.00 |
1,020.00 |
0.0M |
| 2025-07-21 |
975.00 |
1,010.00 |
935.00 |
1,010.00 |
0.0M |
| 2025-07-18 |
970.00 |
995.00 |
960.00 |
985.00 |
0.0M |
| 2025-07-17 |
990.00 |
995.00 |
955.00 |
975.00 |
0.0M |
| 2025-07-16 |
1,010.00 |
1,010.00 |
980.00 |
980.00 |
0.0M |
| 2025-07-15 |
935.00 |
1,010.00 |
935.00 |
1,010.00 |
0.0M |
| 2025-07-14 |
950.00 |
950.00 |
905.00 |
910.00 |
0.0M |
| 2025-07-11 |
900.00 |
925.00 |
900.00 |
925.00 |
0.0M |
| 2025-07-10 |
875.00 |
900.00 |
875.00 |
890.00 |
0.0M |
| 2025-07-09 |
900.00 |
900.00 |
865.00 |
865.00 |
0.0M |
| 2025-07-08 |
900.00 |
900.00 |
880.00 |
890.00 |
0.0M |
| 2025-07-07 |
890.00 |
900.00 |
870.00 |
870.00 |
0.0M |
| 2025-07-04 |
880.00 |
895.00 |
880.00 |
895.00 |
0.0M |
| 2025-07-03 |
890.00 |
895.00 |
880.00 |
880.00 |
0.0M |
| 2025-07-02 |
890.00 |
895.00 |
880.00 |
895.00 |
0.0M |
| 2025-07-01 |
890.00 |
890.00 |
885.00 |
890.00 |
0.0M |
| 2025-06-30 |
875.00 |
890.00 |
870.00 |
890.00 |
0.0M |
| 2025-06-27 |
865.00 |
880.00 |
845.00 |
875.00 |
0.0M |
| 2025-06-26 |
845.00 |
845.00 |
835.00 |
845.00 |
0.0M |
| 2025-06-25 |
830.00 |
850.00 |
830.00 |
840.00 |
0.0M |
| 2025-06-24 |
840.00 |
840.00 |
825.00 |
825.00 |
0.0M |
| 2025-06-23 |
830.00 |
840.00 |
820.00 |
820.00 |
0.0M |
| 2025-06-20 |
840.00 |
840.00 |
840.00 |
840.00 |
0.0M |
| 2025-06-19 |
845.00 |
850.00 |
830.00 |
835.00 |
0.0M |
| 2025-06-18 |
845.00 |
850.00 |
835.00 |
835.00 |
0.0M |
| 2025-06-17 |
845.00 |
845.00 |
830.00 |
845.00 |
0.0M |
| 2025-06-16 |
840.00 |
850.00 |
825.00 |
845.00 |
0.0M |
| 2025-06-13 |
850.00 |
850.00 |
830.00 |
840.00 |
0.0M |
| 2025-06-12 |
870.00 |
870.00 |
845.00 |
860.00 |
0.0M |
| 2025-06-11 |
840.00 |
875.00 |
835.00 |
875.00 |
0.0M |
| 2025-06-10 |
810.00 |
870.00 |
810.00 |
870.00 |
0.0M |
| 2025-06-09 |
850.00 |
850.00 |
835.00 |
850.00 |
0.0M |
| 2025-06-06 |
830.00 |
845.00 |
830.00 |
835.00 |
0.0M |
| 2025-06-05 |
845.00 |
845.00 |
830.00 |
835.00 |
0.0M |
| 2025-06-04 |
845.00 |
845.00 |
825.00 |
845.00 |
0.0M |
| 2025-06-03 |
845.00 |
875.00 |
835.00 |
845.00 |
0.0M |
| 2025-06-02 |
855.00 |
855.00 |
840.00 |
855.00 |
0.0M |
| 2025-05-30 |
855.00 |
860.00 |
845.00 |
845.00 |
0.0M |
| 2025-05-29 |
865.00 |
870.00 |
845.00 |
870.00 |
0.0M |
| 2025-05-28 |
855.00 |
865.00 |
835.00 |
860.00 |
0.0M |
| 2025-05-27 |
840.00 |
850.00 |
830.00 |
850.00 |
0.0M |
| 2025-05-26 |
815.00 |
845.00 |
815.00 |
845.00 |
0.0M |
| 2025-05-23 |
840.00 |
840.00 |
825.00 |
825.00 |
0.0M |
| 2025-05-22 |
840.00 |
840.00 |
825.00 |
825.00 |
0.0M |
| 2025-05-21 |
845.00 |
845.00 |
830.00 |
830.00 |
0.0M |
| 2025-05-20 |
840.00 |
845.00 |
820.00 |
845.00 |
0.0M |
| 2025-05-19 |
840.00 |
855.00 |
825.00 |
855.00 |
0.0M |
| 2025-05-16 |
830.00 |
840.00 |
825.00 |
840.00 |
0.0M |
| 2025-05-15 |
845.00 |
845.00 |
830.00 |
830.00 |
0.0M |
| 2025-05-14 |
840.00 |
850.00 |
830.00 |
835.00 |
0.0M |
| 2025-05-13 |
860.00 |
860.00 |
835.00 |
835.00 |
0.0M |
| 2025-05-12 |
880.00 |
885.00 |
850.00 |
850.00 |
0.0M |
| 2025-05-09 |
845.00 |
880.00 |
845.00 |
880.00 |
0.0M |
| 2025-05-08 |
865.00 |
880.00 |
845.00 |
880.00 |
0.0M |
| 2025-05-07 |
875.00 |
875.00 |
850.00 |
860.00 |
0.0M |
| 2025-05-06 |
840.00 |
870.00 |
840.00 |
860.00 |
0.0M |
| 2025-05-05 |
875.00 |
875.00 |
855.00 |
865.00 |
0.0M |
| 2025-05-02 |
840.00 |
880.00 |
835.00 |
880.00 |
0.0M |
| 2025-04-30 |
875.00 |
875.00 |
835.00 |
835.00 |
0.0M |
| 2025-04-29 |
875.00 |
875.00 |
860.00 |
870.00 |
0.0M |
| 2025-04-28 |
840.00 |
880.00 |
840.00 |
875.00 |
0.0M |
| 2025-04-25 |
835.00 |
835.00 |
825.00 |
825.00 |
0.0M |
| 2025-04-24 |
825.00 |
845.00 |
825.00 |
845.00 |
0.0M |
| 2025-04-23 |
825.00 |
830.00 |
810.00 |
830.00 |
0.0M |
| 2025-04-22 |
800.00 |
810.00 |
795.00 |
810.00 |
0.0M |
| 2025-04-17 |
805.00 |
810.00 |
780.00 |
780.00 |
0.0M |
| 2025-04-16 |
780.00 |
805.00 |
780.00 |
805.00 |
0.0M |
| 2025-04-15 |
775.00 |
805.00 |
770.00 |
780.00 |
0.0M |
| 2025-04-14 |
765.00 |
770.00 |
740.00 |
770.00 |
0.0M |
| 2025-04-11 |
760.00 |
765.00 |
745.00 |
745.00 |
0.0M |
| 2025-04-10 |
775.00 |
780.00 |
735.00 |
760.00 |
0.0M |
| 2025-04-09 |
745.00 |
760.00 |
720.00 |
760.00 |
0.0M |
| 2025-04-08 |
745.00 |
800.00 |
735.00 |
760.00 |
0.0M |
| 2025-04-07 |
730.00 |
735.00 |
675.00 |
735.00 |
0.0M |
| 2025-04-04 |
770.00 |
775.00 |
705.00 |
735.00 |
0.0M |
| 2025-04-03 |
785.00 |
805.00 |
745.00 |
805.00 |
0.0M |
| 2025-04-02 |
810.00 |
815.00 |
805.00 |
810.00 |
0.0M |
| 2025-04-01 |
810.00 |
820.00 |
810.00 |
820.00 |
0.0M |
| 2025-03-31 |
840.00 |
840.00 |
790.00 |
800.00 |
0.0M |
| 2025-03-28 |
825.00 |
845.00 |
825.00 |
825.00 |
0.0M |
| 2025-03-27 |
835.00 |
835.00 |
825.00 |
835.00 |
0.0M |
| 2025-03-26 |
830.00 |
855.00 |
830.00 |
855.00 |
0.0M |
| 2025-03-25 |
835.00 |
860.00 |
835.00 |
855.00 |
0.0M |
| 2025-03-24 |
840.00 |
860.00 |
840.00 |
850.00 |
0.0M |
| 2025-03-21 |
840.00 |
845.00 |
825.00 |
845.00 |
0.0M |
| 2025-03-20 |
875.00 |
875.00 |
845.00 |
865.00 |
0.0M |
| 2025-03-19 |
845.00 |
875.00 |
845.00 |
875.00 |
0.0M |
| 2025-03-18 |
820.00 |
850.00 |
820.00 |
850.00 |
0.0M |
| 2025-03-17 |
820.00 |
840.00 |
805.00 |
835.00 |
0.0M |
| 2025-03-14 |
790.00 |
810.00 |
790.00 |
810.00 |
0.0M |
| 2025-03-13 |
795.00 |
795.00 |
770.00 |
795.00 |
0.0M |
| 2025-03-12 |
765.00 |
800.00 |
760.00 |
795.00 |
0.0M |
| 2025-03-11 |
845.00 |
850.00 |
765.00 |
775.00 |
0.0M |
| 2025-03-10 |
800.00 |
850.00 |
800.00 |
845.00 |
0.0M |
| 2025-03-07 |
780.00 |
805.00 |
770.00 |
800.00 |
0.0M |
| 2025-03-06 |
765.00 |
780.00 |
755.00 |
780.00 |
0.0M |
| 2025-03-05 |
735.00 |
765.00 |
735.00 |
765.00 |
0.0M |
| 2025-03-04 |
730.00 |
745.00 |
730.00 |
745.00 |
0.0M |
| 2025-03-03 |
720.00 |
740.00 |
720.00 |
730.00 |
0.0M |
| 2025-02-28 |
710.00 |
715.00 |
710.00 |
715.00 |
0.0M |
| 2025-02-27 |
705.00 |
715.00 |
705.00 |
715.00 |
0.0M |
| 2025-02-26 |
705.00 |
710.00 |
700.00 |
700.00 |
0.0M |
| 2025-02-25 |
705.00 |
705.00 |
705.00 |
705.00 |
0.0M |
| 2025-02-24 |
710.00 |
730.00 |
710.00 |
710.00 |
0.0M |
| 2025-02-21 |
715.00 |
730.00 |
710.00 |
720.00 |
0.0M |
| 2025-02-20 |
690.00 |
730.00 |
690.00 |
695.00 |
0.0M |
| 2025-02-19 |
715.00 |
715.00 |
690.00 |
690.00 |
0.0M |
| 2025-02-18 |
700.00 |
715.00 |
700.00 |
715.00 |
0.0M |
| 2025-02-17 |
725.00 |
725.00 |
715.00 |
715.00 |
0.0M |
| 2025-02-14 |
705.00 |
705.00 |
705.00 |
705.00 |
0.0M |
| 2025-02-13 |
710.00 |
715.00 |
700.00 |
710.00 |
0.0M |
| 2025-02-12 |
735.00 |
735.00 |
705.00 |
725.00 |
0.0M |
| 2025-02-11 |
685.00 |
735.00 |
680.00 |
720.00 |
0.0M |
| 2025-02-10 |
685.00 |
690.00 |
680.00 |
690.00 |
0.0M |
| 2025-02-07 |
670.00 |
680.00 |
670.00 |
675.00 |
0.0M |
| 2025-02-06 |
675.00 |
675.00 |
665.00 |
675.00 |
0.0M |
| 2025-02-05 |
670.00 |
680.00 |
670.00 |
680.00 |
0.0M |
| 2025-02-04 |
660.00 |
675.00 |
660.00 |
675.00 |
0.0M |
| 2025-02-03 |
665.00 |
670.00 |
665.00 |
665.00 |
0.0M |
| 2025-01-31 |
665.00 |
680.00 |
665.00 |
670.00 |
0.0M |
| 2025-01-30 |
655.00 |
675.00 |
655.00 |
675.00 |
0.0M |
| 2025-01-29 |
650.00 |
655.00 |
650.00 |
655.00 |
0.0M |
| 2025-01-28 |
655.00 |
655.00 |
645.00 |
650.00 |
0.0M |
| 2025-01-27 |
655.00 |
665.00 |
655.00 |
665.00 |
0.0M |
| 2025-01-24 |
645.00 |
655.00 |
645.00 |
655.00 |
0.0M |
| 2025-01-23 |
655.00 |
660.00 |
645.00 |
645.00 |
0.0M |
| 2025-01-22 |
660.00 |
660.00 |
645.00 |
645.00 |
0.0M |
| 2025-01-21 |
655.00 |
665.00 |
645.00 |
665.00 |
0.0M |
| 2025-01-20 |
650.00 |
655.00 |
640.00 |
640.00 |
0.0M |
| 2025-01-17 |
660.00 |
670.00 |
645.00 |
645.00 |
0.0M |
| 2025-01-16 |
635.00 |
665.00 |
635.00 |
665.00 |
0.0M |
| 2025-01-15 |
650.00 |
650.00 |
645.00 |
645.00 |
0.0M |
| 2025-01-14 |
650.00 |
650.00 |
650.00 |
650.00 |
0.0M |
| 2025-01-13 |
660.00 |
665.00 |
650.00 |
650.00 |
0.0M |
| 2025-01-10 |
655.00 |
655.00 |
650.00 |
650.00 |
0.0M |
| 2025-01-09 |
660.00 |
660.00 |
655.00 |
655.00 |
0.0M |
| 2025-01-08 |
660.00 |
675.00 |
660.00 |
660.00 |
0.0M |
| 2025-01-07 |
660.00 |
670.00 |
660.00 |
670.00 |
0.0M |
| 2025-01-06 |
670.00 |
675.00 |
660.00 |
675.00 |
0.0M |
| 2025-01-03 |
650.00 |
655.00 |
650.00 |
650.00 |
0.0M |
| 2025-01-02 |
665.00 |
670.00 |
655.00 |
660.00 |
0.0M |