| 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 |
3,182.50 |
3,206.00 |
3,175.00 |
3,183.50 |
0.0M |
| 2025-09-25 |
3,229.50 |
3,235.00 |
3,185.40 |
3,226.50 |
0.0M |
| 2025-09-24 |
3,246.00 |
3,258.00 |
3,218.50 |
3,245.00 |
0.0M |
| 2025-09-23 |
3,278.50 |
3,313.00 |
3,267.00 |
3,288.00 |
0.0M |
| 2025-09-22 |
3,307.50 |
3,327.00 |
3,269.10 |
3,315.50 |
0.0M |
| 2025-09-19 |
3,303.50 |
3,346.00 |
3,300.00 |
3,305.50 |
0.0M |
| 2025-09-18 |
3,303.50 |
3,331.00 |
3,290.00 |
3,305.50 |
0.0M |
| 2025-09-17 |
3,343.50 |
3,344.00 |
3,302.50 |
3,338.00 |
0.0M |
| 2025-09-16 |
3,388.50 |
3,409.00 |
3,322.00 |
3,336.00 |
0.0M |
| 2025-09-15 |
3,428.50 |
3,441.00 |
3,394.00 |
3,426.50 |
0.0M |
| 2025-09-12 |
3,436.50 |
3,446.00 |
3,409.00 |
3,429.50 |
0.0M |
| 2025-09-11 |
3,419.00 |
3,434.00 |
3,397.00 |
3,428.50 |
0.0M |
| 2025-09-10 |
3,529.00 |
3,533.00 |
3,399.00 |
3,413.00 |
0.0M |
| 2025-09-09 |
3,540.50 |
3,554.00 |
3,525.00 |
3,539.00 |
0.0M |
| 2025-09-08 |
3,503.50 |
3,513.00 |
3,488.00 |
3,499.00 |
0.0M |
| 2025-09-05 |
3,467.50 |
3,517.17 |
3,469.00 |
3,469.50 |
0.0M |
| 2025-09-04 |
3,437.50 |
3,542.91 |
3,429.00 |
3,502.50 |
0.0M |
| 2025-09-03 |
3,419.00 |
3,448.00 |
3,400.00 |
3,435.50 |
0.0M |
| 2025-09-02 |
3,383.50 |
3,436.00 |
3,380.00 |
3,426.50 |
0.0M |
| 2025-09-01 |
3,376.00 |
3,407.00 |
3,365.00 |
3,372.00 |
0.0M |
| 2025-08-29 |
3,381.50 |
3,397.00 |
3,370.00 |
3,389.50 |
0.0M |
| 2025-08-28 |
3,388.50 |
3,394.00 |
3,367.00 |
3,392.50 |
0.0M |
| 2025-08-27 |
3,326.00 |
3,395.00 |
3,301.00 |
3,346.50 |
0.0M |
| 2025-08-26 |
3,404.00 |
3,434.00 |
3,395.00 |
3,404.00 |
0.0M |
| 2025-08-25 |
3,430.75 |
3,450.04 |
3,402.00 |
3,430.75 |
0.0M |
| 2025-08-22 |
3,411.00 |
3,440.00 |
3,418.00 |
3,427.50 |
0.0M |
| 2025-08-21 |
3,446.00 |
3,452.00 |
3,404.50 |
3,445.00 |
0.0M |
| 2025-08-20 |
3,392.50 |
3,470.00 |
3,375.00 |
3,437.50 |
0.0M |
| 2025-08-19 |
3,343.50 |
3,382.50 |
3,333.00 |
3,349.50 |
0.0M |
| 2025-08-18 |
3,335.00 |
3,346.00 |
3,327.00 |
3,334.00 |
0.0M |
| 2025-08-15 |
3,326.00 |
3,335.00 |
3,303.00 |
3,331.00 |
0.0M |
| 2025-08-14 |
3,378.00 |
3,389.00 |
3,313.00 |
3,360.00 |
0.0M |
| 2025-08-13 |
3,370.00 |
3,386.00 |
3,319.00 |
3,367.00 |
0.0M |
| 2025-08-12 |
3,386.50 |
3,391.00 |
3,342.00 |
3,384.50 |
0.0M |
| 2025-08-11 |
3,406.00 |
3,412.00 |
3,362.00 |
3,402.00 |
0.0M |
| 2025-08-08 |
3,434.50 |
3,431.00 |
3,386.00 |
3,431.50 |
0.0M |
| 2025-08-07 |
3,409.00 |
3,443.00 |
3,391.00 |
3,416.00 |
0.0M |
| 2025-08-06 |
3,434.50 |
3,444.50 |
3,408.00 |
3,433.50 |
0.0M |
| 2025-08-05 |
3,433.50 |
3,445.00 |
3,414.00 |
3,431.50 |
0.0M |
| 2025-08-04 |
3,365.00 |
3,434.92 |
3,351.00 |
3,425.50 |
0.0M |
| 2025-08-03 |
3,429.50 |
3,429.50 |
3,429.50 |
3,429.50 |
0.0M |
| 2025-08-01 |
3,429.50 |
3,429.50 |
3,429.50 |
3,429.50 |
0.0M |
| 2025-07-31 |
3,430.50 |
3,455.00 |
3,411.00 |
3,429.50 |
0.0M |
| 2025-07-30 |
3,515.50 |
3,523.00 |
3,439.00 |
3,445.00 |
0.0M |
| 2025-07-29 |
3,516.50 |
3,524.50 |
3,490.00 |
3,503.50 |
0.0M |
| 2025-07-28 |
3,565.00 |
3,575.00 |
3,512.50 |
3,551.50 |
0.0M |
| 2025-07-25 |
3,615.00 |
3,615.00 |
3,536.00 |
3,553.50 |
0.0M |
| 2025-07-24 |
3,664.50 |
3,669.00 |
3,593.00 |
3,596.50 |
0.0M |
| 2025-07-23 |
3,612.00 |
3,658.00 |
3,605.00 |
3,616.00 |
0.0M |
| 2025-07-22 |
3,657.00 |
3,663.00 |
3,565.00 |
3,631.50 |
0.0M |
| 2025-07-21 |
3,807.00 |
3,840.00 |
3,800.00 |
3,803.00 |
0.0M |
| 2025-07-18 |
3,779.00 |
3,801.50 |
3,765.00 |
3,778.00 |
0.0M |
| 2025-07-17 |
3,773.00 |
3,792.42 |
3,761.00 |
3,768.00 |
0.0M |
| 2025-07-16 |
3,746.50 |
3,770.00 |
3,728.00 |
3,754.50 |
0.0M |
| 2025-07-15 |
3,774.00 |
3,784.00 |
3,752.00 |
3,761.00 |
0.0M |
| 2025-07-14 |
3,782.50 |
3,786.00 |
3,759.00 |
3,782.50 |
0.0M |
| 2025-07-11 |
3,833.50 |
3,841.00 |
3,786.00 |
3,837.50 |
0.0M |
| 2025-07-10 |
3,847.00 |
3,858.00 |
3,829.00 |
3,849.00 |
0.0M |
| 2025-07-09 |
3,858.00 |
3,863.00 |
3,826.00 |
3,856.00 |
0.0M |
| 2025-07-08 |
3,900.50 |
3,905.00 |
3,832.50 |
3,834.50 |
0.0M |
| 2025-07-07 |
3,869.50 |
3,881.00 |
3,843.00 |
3,874.50 |
0.0M |
| 2025-07-04 |
3,859.00 |
3,874.00 |
3,840.00 |
3,867.50 |
0.0M |
| 2025-07-03 |
3,883.00 |
3,896.00 |
3,853.00 |
3,875.50 |
0.0M |
| 2025-07-02 |
3,877.50 |
3,893.00 |
3,849.00 |
3,871.50 |
0.0M |
| 2025-07-01 |
3,844.00 |
3,878.00 |
3,827.00 |
3,844.00 |
0.0M |
| 2025-06-30 |
3,909.50 |
3,923.00 |
3,821.00 |
3,847.00 |
0.0M |
| 2025-06-27 |
3,897.00 |
3,924.00 |
3,882.00 |
3,886.00 |
0.0M |
| 2025-06-26 |
3,918.50 |
3,931.00 |
3,843.00 |
3,853.00 |
0.0M |
| 2025-06-25 |
3,983.50 |
3,997.00 |
3,907.00 |
3,916.50 |
0.0M |
| 2025-06-24 |
4,027.50 |
4,030.00 |
3,969.00 |
4,005.00 |
0.0M |
| 2025-06-23 |
3,990.50 |
4,029.00 |
3,977.00 |
3,993.50 |
0.0M |
| 2025-06-20 |
4,078.50 |
4,060.00 |
3,993.00 |
4,038.50 |
0.0M |
| 2025-06-19 |
4,067.50 |
4,090.00 |
4,035.00 |
4,072.50 |
0.0M |
| 2025-06-18 |
4,107.50 |
4,159.00 |
4,079.00 |
4,089.00 |
0.0M |
| 2025-06-17 |
4,056.00 |
4,137.00 |
4,063.00 |
4,113.50 |
0.0M |
| 2025-06-16 |
4,102.50 |
4,113.00 |
4,071.00 |
4,091.00 |
0.0M |
| 2025-06-13 |
4,135.00 |
4,161.00 |
4,110.00 |
4,113.50 |
0.0M |
| 2025-06-12 |
4,162.00 |
4,179.00 |
4,149.00 |
4,176.00 |
0.0M |
| 2025-06-11 |
4,189.50 |
4,197.00 |
4,167.00 |
4,176.00 |
0.0M |
| 2025-06-10 |
4,165.00 |
4,188.00 |
4,133.00 |
4,185.50 |
0.0M |
| 2025-06-09 |
4,198.50 |
4,198.50 |
4,198.50 |
4,198.50 |
0.0M |
| 2025-06-06 |
4,204.00 |
4,209.00 |
4,169.00 |
4,198.50 |
0.0M |
| 2025-06-05 |
4,223.50 |
4,233.00 |
4,197.00 |
4,215.00 |
0.0M |
| 2025-06-04 |
4,161.00 |
4,235.00 |
4,158.00 |
4,212.00 |
0.0M |
| 2025-06-03 |
4,163.00 |
4,173.00 |
4,128.00 |
4,170.00 |
0.0M |
| 2025-06-02 |
4,125.00 |
4,170.00 |
4,098.00 |
4,125.00 |
0.0M |
| 2025-05-30 |
4,123.00 |
4,172.00 |
4,120.00 |
4,125.00 |
0.0M |
| 2025-05-29 |
4,150.50 |
4,150.50 |
4,150.50 |
4,150.50 |
0.0M |
| 2025-05-28 |
4,149.50 |
4,160.00 |
4,107.50 |
4,150.50 |
0.0M |
| 2025-05-27 |
4,130.00 |
4,191.00 |
4,130.00 |
4,130.00 |
0.0M |
| 2025-05-26 |
4,137.00 |
4,145.00 |
4,115.00 |
4,137.00 |
0.0M |
| 2025-05-23 |
4,084.00 |
4,134.00 |
4,068.00 |
4,086.00 |
0.0M |
| 2025-05-22 |
4,102.50 |
4,103.00 |
4,048.00 |
4,058.00 |
0.0M |
| 2025-05-21 |
4,090.00 |
4,119.00 |
4,077.00 |
4,103.50 |
0.0M |
| 2025-05-20 |
4,115.50 |
4,133.00 |
4,107.00 |
4,114.50 |
0.0M |
| 2025-05-19 |
4,083.00 |
4,118.00 |
4,056.00 |
4,090.00 |
0.0M |
| 2025-05-16 |
4,120.00 |
4,153.00 |
4,075.00 |
4,074.50 |
0.0M |
| 2025-05-15 |
3,995.50 |
4,095.00 |
3,991.00 |
4,051.00 |
0.0M |
| 2025-05-14 |
3,935.00 |
4,000.00 |
3,925.00 |
3,992.50 |
0.0M |
| 2025-05-13 |
3,964.00 |
3,992.00 |
3,937.00 |
3,952.50 |
0.0M |
| 2025-05-12 |
4,057.00 |
4,056.00 |
3,953.00 |
3,971.00 |
0.0M |
| 2025-05-09 |
4,007.00 |
4,032.00 |
3,996.00 |
3,995.50 |
0.0M |
| 2025-05-08 |
3,984.50 |
4,010.00 |
3,980.00 |
4,000.00 |
0.0M |
| 2025-05-07 |
4,011.00 |
4,023.00 |
3,982.00 |
4,010.00 |
0.0M |
| 2025-05-06 |
4,031.50 |
4,062.00 |
4,020.00 |
4,031.50 |
0.0M |
| 2025-05-05 |
4,041.00 |
4,063.00 |
4,013.00 |
4,041.00 |
0.0M |
| 2025-05-02 |
3,989.50 |
4,058.00 |
3,970.00 |
4,052.00 |
0.0M |
| 2025-05-01 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0M |
| 2025-04-30 |
3,921.00 |
3,982.00 |
3,919.00 |
3,975.00 |
0.0M |
| 2025-04-29 |
3,880.00 |
3,954.00 |
3,876.00 |
3,937.00 |
0.0M |
| 2025-04-28 |
3,863.50 |
3,879.00 |
3,847.00 |
3,852.00 |
0.0M |
| 2025-04-25 |
3,854.00 |
3,893.00 |
3,858.00 |
3,852.00 |
0.0M |
| 2025-04-24 |
3,767.00 |
3,862.00 |
3,764.00 |
3,826.50 |
0.0M |
| 2025-04-23 |
3,803.00 |
3,859.00 |
3,775.00 |
3,793.50 |
0.0M |
| 2025-04-22 |
3,794.50 |
3,804.00 |
3,744.00 |
3,784.50 |
0.0M |
| 2025-04-17 |
3,745.50 |
3,778.00 |
3,723.00 |
3,729.00 |
0.0M |
| 2025-04-16 |
3,750.50 |
3,758.00 |
3,709.50 |
3,740.50 |
0.0M |
| 2025-04-15 |
3,767.00 |
3,774.00 |
3,738.00 |
3,752.50 |
0.0M |
| 2025-04-14 |
3,770.00 |
3,775.00 |
3,731.00 |
3,770.00 |
0.0M |
| 2025-04-11 |
3,694.00 |
3,753.00 |
3,646.00 |
3,754.50 |
0.0M |
| 2025-04-10 |
3,876.50 |
3,900.00 |
3,668.00 |
3,670.50 |
0.0M |
| 2025-04-09 |
3,494.00 |
3,575.00 |
3,443.00 |
3,533.00 |
0.0M |
| 2025-04-08 |
3,526.00 |
3,600.00 |
3,486.00 |
3,567.00 |
0.0M |
| 2025-04-07 |
3,670.50 |
3,682.00 |
3,518.00 |
3,524.00 |
0.0M |
| 2025-04-04 |
3,846.00 |
3,967.00 |
3,825.00 |
3,835.50 |
0.0M |
| 2025-04-03 |
3,703.50 |
3,860.00 |
3,699.00 |
3,848.00 |
0.0M |
| 2025-04-02 |
3,786.50 |
3,825.00 |
3,767.00 |
3,788.50 |
0.0M |
| 2025-04-01 |
3,812.00 |
3,842.00 |
3,807.00 |
3,830.50 |
0.0M |
| 2025-03-31 |
3,811.00 |
3,833.00 |
3,793.00 |
3,822.50 |
0.0M |
| 2025-03-28 |
3,807.00 |
3,842.00 |
3,788.00 |
3,812.00 |
0.0M |
| 2025-03-27 |
3,792.50 |
3,815.00 |
3,776.00 |
3,796.50 |
0.0M |
| 2025-03-26 |
3,798.50 |
3,801.00 |
3,740.00 |
3,785.50 |
0.0M |
| 2025-03-25 |
3,846.00 |
3,854.00 |
3,775.00 |
3,781.50 |
0.0M |
| 2025-03-24 |
3,863.50 |
3,878.00 |
3,807.50 |
3,808.00 |
0.0M |
| 2025-03-21 |
4,031.50 |
4,041.00 |
3,899.00 |
3,900.50 |
0.0M |
| 2025-03-20 |
3,950.50 |
4,033.00 |
3,948.00 |
4,018.00 |
0.0M |
| 2025-03-19 |
3,974.00 |
3,979.00 |
3,949.00 |
3,963.00 |
0.0M |
| 2025-03-18 |
3,976.00 |
3,988.00 |
3,940.00 |
3,983.50 |
0.0M |
| 2025-03-17 |
3,981.50 |
3,998.00 |
3,924.00 |
3,967.00 |
0.1M |
| 2025-03-14 |
4,043.00 |
4,057.00 |
3,943.00 |
3,988.50 |
0.0M |
| 2025-03-13 |
4,030.50 |
4,109.00 |
4,037.00 |
4,077.50 |
0.0M |
| 2025-03-12 |
3,986.50 |
4,067.00 |
3,981.00 |
4,040.00 |
0.0M |
| 2025-03-11 |
4,057.00 |
4,083.00 |
3,971.00 |
3,990.50 |
0.0M |
| 2025-03-10 |
4,029.50 |
4,091.00 |
3,996.00 |
4,082.00 |
0.1M |
| 2025-03-07 |
3,929.00 |
4,005.00 |
3,912.00 |
3,989.50 |
0.0M |
| 2025-03-06 |
3,941.50 |
3,947.00 |
3,875.00 |
3,935.00 |
0.0M |
| 2025-03-05 |
4,089.00 |
4,100.00 |
3,965.00 |
3,963.00 |
0.0M |
| 2025-03-04 |
4,078.50 |
4,114.00 |
4,056.00 |
4,066.50 |
0.0M |
| 2025-03-03 |
4,032.50 |
4,089.00 |
4,017.00 |
4,032.50 |
0.0M |
| 2025-02-28 |
3,986.50 |
4,060.00 |
3,981.00 |
4,007.00 |
0.0M |
| 2025-02-27 |
4,028.50 |
4,037.00 |
3,995.00 |
4,007.00 |
0.0M |
| 2025-02-26 |
3,973.00 |
4,066.00 |
3,969.00 |
4,035.50 |
0.0M |
| 2025-02-25 |
3,985.50 |
4,009.00 |
3,954.00 |
3,986.50 |
0.0M |
| 2025-02-24 |
3,941.50 |
4,005.00 |
3,920.00 |
3,991.50 |
0.0M |
| 2025-02-21 |
3,909.50 |
3,927.00 |
3,880.00 |
3,920.00 |
0.0M |
| 2025-02-20 |
3,918.50 |
3,921.00 |
3,888.00 |
3,904.50 |
0.0M |
| 2025-02-19 |
3,991.50 |
4,004.00 |
3,921.00 |
3,989.50 |
0.0M |
| 2025-02-18 |
4,030.50 |
4,030.00 |
3,986.00 |
4,023.50 |
0.0M |
| 2025-02-17 |
4,030.50 |
4,075.00 |
4,013.00 |
4,042.00 |
0.0M |
| 2025-02-14 |
4,030.50 |
4,059.00 |
3,966.00 |
3,987.50 |
0.0M |
| 2025-02-13 |
3,869.50 |
3,944.00 |
3,818.00 |
3,934.00 |
0.0M |
| 2025-02-12 |
3,844.00 |
3,863.00 |
3,821.00 |
3,842.00 |
0.0M |
| 2025-02-11 |
3,841.00 |
3,853.00 |
3,799.00 |
3,848.00 |
0.0M |
| 2025-02-10 |
3,843.00 |
3,860.00 |
3,804.00 |
3,855.00 |
0.0M |
| 2025-02-07 |
3,911.50 |
3,930.00 |
3,850.00 |
3,862.50 |
0.0M |
| 2025-02-06 |
3,933.00 |
3,928.00 |
3,868.00 |
3,924.00 |
0.0M |
| 2025-02-05 |
3,912.50 |
3,954.00 |
3,891.00 |
3,901.50 |
0.0M |
| 2025-02-04 |
3,917.50 |
3,935.00 |
3,896.00 |
3,916.50 |
0.0M |
| 2025-02-03 |
3,945.50 |
3,968.00 |
3,925.00 |
3,938.00 |
0.0M |
| 2025-01-31 |
4,047.00 |
4,045.00 |
3,976.00 |
4,025.50 |
0.0M |
| 2025-01-30 |
4,007.00 |
4,024.00 |
3,961.00 |
3,983.50 |
0.0M |
| 2025-01-29 |
4,037.50 |
4,039.00 |
3,944.15 |
3,966.00 |
0.0M |
| 2025-01-28 |
4,007.00 |
4,086.00 |
3,983.00 |
4,020.50 |
0.0M |
| 2025-01-27 |
3,945.50 |
4,050.00 |
3,899.00 |
4,020.50 |
0.0M |
| 2025-01-24 |
3,820.50 |
3,978.00 |
3,796.00 |
3,829.50 |
0.0M |
| 2025-01-23 |
3,936.00 |
3,954.00 |
3,891.00 |
3,934.00 |
0.0M |
| 2025-01-22 |
3,944.50 |
3,977.00 |
3,941.00 |
3,949.50 |
0.0M |
| 2025-01-21 |
3,960.00 |
3,975.00 |
3,945.00 |
3,948.50 |
0.0M |
| 2025-01-20 |
3,904.50 |
3,963.00 |
3,915.00 |
3,916.50 |
0.0M |
| 2025-01-17 |
3,909.50 |
3,961.00 |
3,898.00 |
3,912.50 |
0.0M |
| 2025-01-16 |
3,897.00 |
3,901.00 |
3,850.00 |
3,896.00 |
0.0M |
| 2025-01-15 |
3,847.00 |
3,909.00 |
3,838.00 |
3,886.00 |
0.0M |
| 2025-01-14 |
3,903.50 |
3,918.00 |
3,841.00 |
3,840.00 |
0.0M |
| 2025-01-13 |
3,881.00 |
3,891.00 |
3,858.00 |
3,874.50 |
0.0M |
| 2025-01-10 |
3,932.00 |
3,943.00 |
3,894.00 |
3,921.00 |
0.0M |
| 2025-01-09 |
3,887.00 |
3,941.00 |
3,873.00 |
3,888.00 |
0.0M |
| 2025-01-08 |
3,894.00 |
3,912.00 |
3,860.00 |
3,898.00 |
0.0M |
| 2025-01-07 |
3,885.00 |
3,918.00 |
3,874.00 |
3,884.00 |
0.0M |
| 2025-01-06 |
3,955.50 |
3,971.00 |
3,841.00 |
3,897.00 |
0.0M |
| 2025-01-03 |
3,994.50 |
3,998.00 |
3,926.00 |
3,920.00 |
0.0M |
| 2025-01-02 |
3,968.00 |
3,968.00 |
3,968.00 |
3,968.00 |
0.0M |