| 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 |
| 2025-05-29 |
140,160.00 |
144,635.00 |
140,080.00 |
142,570.00 |
0.0M |
| 2025-05-28 |
144,895.00 |
144,895.00 |
141,550.00 |
142,710.00 |
0.0M |
| 2025-05-27 |
146,355.00 |
146,595.00 |
143,640.00 |
144,055.00 |
0.0M |
| 2025-05-26 |
144,995.00 |
147,490.00 |
143,910.00 |
146,620.00 |
0.0M |
| 2025-05-23 |
142,500.00 |
144,095.00 |
141,970.00 |
143,870.00 |
0.0M |
| 2025-05-22 |
142,370.00 |
143,295.00 |
141,700.00 |
142,535.00 |
0.0M |
| 2025-05-21 |
140,640.00 |
142,835.00 |
140,580.00 |
142,455.00 |
0.0M |
| 2025-05-20 |
140,435.00 |
141,480.00 |
139,985.00 |
140,425.00 |
0.0M |
| 2025-05-19 |
140,220.00 |
140,890.00 |
140,010.00 |
140,545.00 |
0.0M |
| 2025-05-16 |
141,885.00 |
143,190.00 |
140,550.00 |
140,840.00 |
0.0M |
| 2025-05-15 |
141,620.00 |
142,485.00 |
141,460.00 |
141,765.00 |
0.0M |
| 2025-05-14 |
141,085.00 |
141,950.00 |
140,915.00 |
141,710.00 |
0.0M |
| 2025-05-13 |
140,115.00 |
141,760.00 |
139,305.00 |
141,015.00 |
0.0M |
| 2025-05-12 |
140,000.00 |
141,390.00 |
139,880.00 |
140,500.00 |
0.0M |
| 2025-05-09 |
138,000.00 |
138,980.00 |
136,170.00 |
138,070.00 |
0.0M |
| 2025-05-08 |
141,700.00 |
143,695.00 |
139,010.00 |
139,315.00 |
0.0M |
| 2025-05-07 |
133,730.00 |
142,345.00 |
133,655.00 |
141,145.00 |
0.0M |
| 2025-05-06 |
137,025.00 |
137,440.00 |
135,325.00 |
135,625.00 |
0.0M |
| 2025-05-05 |
136,000.00 |
138,525.00 |
136,000.00 |
136,840.00 |
0.0M |
| 2025-05-02 |
136,240.00 |
136,590.00 |
134,045.00 |
135,510.00 |
0.0M |
| 2025-04-30 |
133,260.00 |
136,395.00 |
132,830.00 |
135,230.00 |
0.0M |
| 2025-04-29 |
131,365.00 |
133,975.00 |
131,365.00 |
133,520.00 |
0.0M |
| 2025-04-28 |
129,440.00 |
131,220.00 |
128,995.00 |
131,060.00 |
0.0M |
| 2025-04-25 |
129,995.00 |
131,300.00 |
128,040.00 |
129,330.00 |
0.0M |
| 2025-04-24 |
127,290.00 |
130,680.00 |
126,965.00 |
129,920.00 |
0.0M |
| 2025-04-23 |
128,505.00 |
128,625.00 |
126,355.00 |
127,885.00 |
0.0M |
| 2025-04-22 |
127,450.00 |
129,155.00 |
126,040.00 |
127,430.00 |
0.0M |
| 2025-04-21 |
126,840.00 |
127,475.00 |
126,215.00 |
126,640.00 |
0.0M |
| 2025-04-17 |
124,640.00 |
127,000.00 |
124,535.00 |
126,400.00 |
0.0M |
| 2025-04-16 |
122,900.00 |
124,650.00 |
122,835.00 |
124,450.00 |
0.0M |
| 2025-04-15 |
117,870.00 |
123,135.00 |
117,870.00 |
122,900.00 |
0.0M |
| 2025-04-11 |
114,499.95 |
117,918.35 |
114,300.05 |
117,500.00 |
0.0M |
| 2025-04-09 |
112,486.55 |
113,799.95 |
111,331.00 |
113,545.15 |
0.0M |
| 2025-04-08 |
111,885.95 |
113,819.95 |
111,500.05 |
112,762.55 |
0.0M |
| 2025-04-07 |
110,365.00 |
111,225.75 |
107,241.25 |
110,837.80 |
0.0M |
| 2025-04-04 |
115,000.00 |
115,445.00 |
112,890.50 |
113,364.85 |
0.0M |
| 2025-04-03 |
114,951.55 |
115,298.50 |
114,073.10 |
115,166.05 |
0.0M |
| 2025-04-02 |
114,000.15 |
115,578.55 |
113,197.45 |
115,457.40 |
0.0M |
| 2025-04-01 |
113,899.65 |
115,011.65 |
112,137.10 |
113,595.55 |
0.0M |
| 2025-03-28 |
114,861.60 |
114,884.45 |
112,895.50 |
113,362.80 |
0.0M |
| 2025-03-27 |
114,276.75 |
114,390.85 |
112,474.85 |
113,265.55 |
0.0M |
| 2025-03-26 |
113,212.85 |
115,612.25 |
113,212.80 |
114,337.45 |
0.0M |
| 2025-03-25 |
114,960.00 |
115,650.00 |
113,431.80 |
114,510.20 |
0.0M |
| 2025-03-24 |
113,264.30 |
114,483.55 |
113,033.65 |
114,109.60 |
0.0M |
| 2025-03-21 |
111,850.30 |
113,168.30 |
111,359.10 |
112,322.15 |
0.0M |
| 2025-03-20 |
110,805.35 |
111,765.60 |
110,409.65 |
111,423.35 |
0.0M |
| 2025-03-19 |
108,747.25 |
110,500.00 |
108,250.00 |
110,156.60 |
0.0M |
| 2025-03-18 |
106,098.15 |
108,291.65 |
105,929.50 |
108,180.50 |
0.0M |
| 2025-03-17 |
105,500.00 |
106,551.15 |
105,333.05 |
105,624.80 |
0.0M |
| 2025-03-13 |
107,420.40 |
107,459.95 |
105,121.20 |
105,352.85 |
0.0M |
| 2025-03-12 |
107,195.40 |
107,726.95 |
106,473.25 |
107,509.65 |
0.0M |
| 2025-03-11 |
105,857.85 |
107,305.00 |
105,825.30 |
106,955.00 |
0.0M |
| 2025-03-10 |
108,694.90 |
108,694.90 |
106,780.00 |
106,990.65 |
0.0M |
| 2025-03-07 |
108,206.35 |
109,060.30 |
107,512.35 |
107,695.45 |
0.0M |
| 2025-03-06 |
107,251.00 |
108,694.50 |
106,853.05 |
108,206.35 |
0.0M |
| 2025-03-05 |
103,199.90 |
106,464.70 |
102,765.40 |
106,287.90 |
0.0M |
| 2025-03-04 |
105,935.70 |
105,935.70 |
103,000.00 |
103,261.65 |
0.0M |
| 2025-03-03 |
105,895.90 |
106,651.90 |
104,360.00 |
105,599.40 |
0.0M |
| 2025-02-28 |
105,898.95 |
106,047.60 |
104,450.00 |
105,843.80 |
0.0M |
| 2025-02-27 |
107,744.40 |
107,744.40 |
105,200.00 |
105,718.90 |
0.0M |
| 2025-02-25 |
108,821.75 |
109,562.60 |
107,092.80 |
107,371.15 |
0.0M |
| 2025-02-24 |
107,984.70 |
109,521.10 |
107,984.70 |
109,056.35 |
0.0M |
| 2025-02-21 |
110,003.50 |
110,520.75 |
108,671.80 |
109,178.20 |
0.0M |
| 2025-02-20 |
109,803.80 |
110,494.35 |
108,902.00 |
110,083.65 |
0.0M |
| 2025-02-19 |
109,109.70 |
110,281.45 |
108,467.55 |
109,790.25 |
0.0M |
| 2025-02-18 |
109,801.00 |
110,999.15 |
108,727.95 |
109,238.15 |
0.0M |
| 2025-02-17 |
107,812.35 |
110,728.80 |
107,812.35 |
110,366.00 |
0.0M |
| 2025-02-14 |
109,746.75 |
110,859.25 |
108,508.55 |
109,773.30 |
0.0M |
| 2025-02-13 |
109,413.85 |
110,578.00 |
109,239.05 |
109,862.10 |
0.0M |
| 2025-02-12 |
109,028.85 |
111,299.95 |
106,500.00 |
109,563.95 |
0.0M |
| 2025-02-11 |
111,369.95 |
111,369.95 |
108,513.60 |
109,028.85 |
0.0M |
| 2025-02-10 |
112,921.85 |
113,443.10 |
111,175.00 |
111,396.00 |
0.0M |
| 2025-02-07 |
113,000.00 |
115,580.75 |
112,524.30 |
113,274.20 |
0.0M |
| 2025-02-06 |
114,849.20 |
115,700.00 |
110,223.10 |
114,349.90 |
0.0M |
| 2025-02-05 |
114,752.90 |
115,797.95 |
114,558.05 |
115,165.50 |
0.0M |
| 2025-02-04 |
114,382.30 |
115,468.35 |
113,350.00 |
115,272.25 |
0.0M |
| 2025-02-03 |
114,090.45 |
115,496.05 |
113,344.25 |
114,361.95 |
0.0M |
| 2025-02-01 |
114,500.00 |
114,900.00 |
112,606.15 |
114,466.80 |
0.0M |
| 2025-01-31 |
112,971.30 |
115,284.65 |
112,971.30 |
114,298.40 |
0.0M |
| 2025-01-30 |
111,999.75 |
113,199.95 |
111,950.40 |
112,622.15 |
0.0M |
| 2025-01-29 |
112,370.30 |
112,737.30 |
111,423.20 |
112,099.15 |
0.0M |
| 2025-01-28 |
111,642.80 |
112,989.95 |
111,000.05 |
112,737.45 |
0.0M |
| 2025-01-27 |
111,133.45 |
111,410.90 |
109,966.00 |
111,165.25 |
0.0M |
| 2025-01-24 |
111,767.60 |
112,599.95 |
110,999.85 |
111,450.75 |
0.0M |
| 2025-01-23 |
111,650.00 |
112,499.85 |
110,523.90 |
112,105.10 |
0.0M |
| 2025-01-22 |
112,653.80 |
112,780.30 |
110,491.75 |
111,758.45 |
0.0M |
| 2025-01-21 |
113,479.80 |
115,681.80 |
111,871.65 |
112,090.15 |
0.0M |
| 2025-01-20 |
114,127.90 |
114,358.30 |
112,111.40 |
114,079.80 |
0.0M |
| 2025-01-17 |
114,219.85 |
114,745.00 |
113,476.35 |
114,084.50 |
0.0M |
| 2025-01-16 |
114,690.00 |
115,548.60 |
114,375.15 |
114,574.00 |
0.0M |
| 2025-01-15 |
115,450.45 |
115,456.45 |
114,091.60 |
114,683.95 |
0.0M |
| 2025-01-14 |
113,478.15 |
115,120.55 |
112,651.00 |
114,680.80 |
0.0M |
| 2025-01-13 |
117,019.15 |
117,019.15 |
113,045.60 |
113,351.00 |
0.0M |
| 2025-01-10 |
118,900.00 |
119,648.35 |
117,215.10 |
117,476.50 |
0.0M |
| 2025-01-09 |
119,102.85 |
121,000.00 |
119,102.85 |
119,358.05 |
0.0M |
| 2025-01-08 |
121,851.00 |
122,014.35 |
119,250.05 |
120,311.25 |
0.0M |
| 2025-01-07 |
123,067.40 |
124,443.90 |
121,010.15 |
121,723.45 |
0.0M |
| 2025-01-06 |
127,006.15 |
127,175.95 |
122,668.45 |
123,486.80 |
0.0M |
| 2025-01-03 |
129,957.50 |
130,200.00 |
126,700.00 |
127,026.30 |
0.0M |
| 2025-01-02 |
130,007.90 |
130,525.00 |
128,355.00 |
130,087.65 |
0.0M |
| 2025-01-01 |
131,073.10 |
131,636.40 |
129,724.30 |
130,020.30 |
0.0M |