| 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 |
7,127.50 |
7,233.00 |
7,031.00 |
7,213.00 |
0.0M |
| 2025-09-25 |
6,754.50 |
7,157.00 |
6,754.50 |
7,157.00 |
0.0M |
| 2025-09-24 |
6,668.00 |
6,723.50 |
6,601.00 |
6,720.00 |
0.0M |
| 2025-09-22 |
6,349.50 |
6,693.50 |
6,296.00 |
6,692.00 |
0.0M |
| 2025-09-19 |
6,200.00 |
6,366.00 |
6,200.00 |
6,366.00 |
0.0M |
| 2025-09-18 |
6,160.50 |
6,266.00 |
6,160.50 |
6,210.00 |
0.0M |
| 2025-09-17 |
6,184.00 |
6,185.00 |
6,105.00 |
6,145.00 |
0.0M |
| 2025-09-16 |
6,275.50 |
6,319.00 |
6,187.00 |
6,208.00 |
0.0M |
| 2025-09-12 |
6,225.00 |
6,275.00 |
6,216.00 |
6,275.00 |
0.0M |
| 2025-09-11 |
6,190.00 |
6,235.50 |
6,165.00 |
6,221.00 |
0.0M |
| 2025-09-10 |
6,169.50 |
6,206.50 |
6,143.00 |
6,190.00 |
0.0M |
| 2025-09-09 |
6,128.00 |
6,166.00 |
6,058.00 |
6,155.00 |
0.0M |
| 2025-09-08 |
6,147.00 |
6,203.50 |
6,110.50 |
6,121.00 |
0.0M |
| 2025-09-05 |
6,130.50 |
6,169.50 |
6,060.00 |
6,147.00 |
0.0M |
| 2025-09-04 |
6,221.00 |
6,230.00 |
6,074.50 |
6,140.00 |
0.0M |
| 2025-09-03 |
6,184.00 |
6,331.50 |
6,160.00 |
6,235.00 |
0.0M |
| 2025-09-02 |
6,203.50 |
6,264.50 |
6,139.50 |
6,171.00 |
0.0M |
| 2025-09-01 |
6,085.00 |
6,220.50 |
6,050.00 |
6,205.00 |
0.0M |
| 2025-08-29 |
5,889.50 |
6,078.00 |
5,870.50 |
6,078.00 |
0.0M |
| 2025-08-28 |
5,928.50 |
5,960.00 |
5,880.50 |
5,894.00 |
0.0M |
| 2025-08-27 |
5,900.00 |
5,936.00 |
5,891.00 |
5,936.00 |
0.0M |
| 2025-08-26 |
5,947.50 |
5,952.00 |
5,903.00 |
5,906.00 |
0.0M |
| 2025-08-22 |
5,921.50 |
5,989.00 |
5,882.00 |
5,989.00 |
0.0M |
| 2025-08-21 |
5,873.00 |
5,948.00 |
5,823.50 |
5,920.00 |
0.0M |
| 2025-08-20 |
5,768.00 |
5,880.00 |
5,756.50 |
5,874.00 |
0.0M |
| 2025-08-19 |
5,859.00 |
5,913.50 |
5,740.00 |
5,767.00 |
0.0M |
| 2025-08-18 |
5,915.00 |
5,930.00 |
5,847.00 |
5,853.00 |
0.0M |
| 2025-08-15 |
5,987.00 |
5,989.00 |
5,877.00 |
5,915.00 |
0.0M |
| 2025-08-14 |
5,874.00 |
6,011.00 |
5,850.00 |
6,011.00 |
0.0M |
| 2025-08-13 |
5,915.00 |
5,919.50 |
5,830.00 |
5,865.00 |
0.0M |
| 2025-08-12 |
5,836.50 |
5,905.00 |
5,804.00 |
5,905.00 |
0.0M |
| 2025-08-08 |
5,811.00 |
5,859.50 |
5,758.50 |
5,833.00 |
0.0M |
| 2025-08-07 |
5,835.00 |
5,849.50 |
5,745.00 |
5,820.00 |
0.0M |
| 2025-08-06 |
5,839.50 |
5,852.50 |
5,782.00 |
5,826.00 |
0.0M |
| 2025-08-05 |
5,800.00 |
5,822.00 |
5,714.50 |
5,819.00 |
0.0M |
| 2025-08-04 |
5,807.00 |
5,930.50 |
5,780.50 |
5,799.00 |
0.0M |
| 2025-08-01 |
5,800.00 |
5,859.50 |
5,695.00 |
5,807.00 |
0.0M |
| 2025-07-31 |
5,860.00 |
5,954.50 |
5,823.00 |
5,876.00 |
0.0M |
| 2025-07-30 |
6,078.00 |
6,125.00 |
5,800.00 |
5,866.00 |
0.0M |
| 2025-07-29 |
6,065.00 |
6,139.50 |
6,062.00 |
6,096.00 |
0.0M |
| 2025-07-28 |
6,196.50 |
6,229.50 |
6,082.50 |
6,103.00 |
0.0M |
| 2025-07-25 |
6,051.50 |
6,229.00 |
6,038.00 |
6,215.00 |
0.0M |
| 2025-07-24 |
6,110.50 |
6,183.00 |
6,031.00 |
6,070.00 |
0.0M |
| 2025-07-23 |
6,272.50 |
6,300.00 |
6,103.00 |
6,103.00 |
0.0M |
| 2025-07-22 |
6,175.00 |
6,279.50 |
6,162.00 |
6,270.00 |
0.0M |
| 2025-07-18 |
6,200.00 |
6,200.00 |
6,133.50 |
6,182.00 |
0.0M |
| 2025-07-17 |
6,076.00 |
6,194.00 |
6,051.50 |
6,188.00 |
0.0M |
| 2025-07-16 |
6,077.50 |
6,120.00 |
6,048.00 |
6,062.00 |
0.0M |
| 2025-07-15 |
6,115.00 |
6,130.00 |
6,050.00 |
6,090.00 |
0.0M |
| 2025-07-14 |
6,140.00 |
6,190.00 |
6,030.50 |
6,103.00 |
0.0M |
| 2025-07-11 |
6,061.50 |
6,185.50 |
6,061.50 |
6,140.00 |
0.0M |
| 2025-07-10 |
6,030.50 |
6,108.50 |
6,004.50 |
6,085.00 |
0.0M |
| 2025-07-09 |
6,055.00 |
6,069.50 |
5,964.50 |
6,028.00 |
0.0M |
| 2025-07-08 |
6,149.00 |
6,196.50 |
6,030.00 |
6,030.00 |
0.0M |
| 2025-07-07 |
6,023.00 |
6,190.00 |
6,020.50 |
6,158.00 |
0.0M |
| 2025-07-04 |
6,118.00 |
6,170.50 |
6,019.00 |
6,020.00 |
0.0M |
| 2025-07-03 |
6,237.50 |
6,255.00 |
6,003.00 |
6,121.00 |
0.0M |
| 2025-07-02 |
5,962.50 |
6,267.50 |
5,962.50 |
6,211.00 |
0.0M |
| 2025-07-01 |
5,901.50 |
5,995.50 |
5,785.50 |
5,982.00 |
0.0M |
| 2025-06-30 |
6,055.00 |
6,055.00 |
5,890.00 |
5,902.00 |
0.0M |
| 2025-06-27 |
6,089.00 |
6,091.00 |
5,863.50 |
5,989.00 |
0.0M |
| 2025-06-26 |
6,124.00 |
6,312.50 |
6,032.00 |
6,100.00 |
0.0M |
| 2025-06-25 |
5,772.50 |
6,149.50 |
5,711.00 |
6,124.00 |
0.0M |
| 2025-06-24 |
5,718.00 |
5,825.00 |
5,642.50 |
5,790.00 |
0.0M |
| 2025-06-23 |
5,709.00 |
5,798.50 |
5,650.50 |
5,652.00 |
0.0M |
| 2025-06-20 |
5,642.00 |
5,710.00 |
5,562.00 |
5,710.00 |
0.0M |
| 2025-06-19 |
5,780.00 |
5,820.00 |
5,578.00 |
5,645.00 |
0.0M |
| 2025-06-18 |
5,600.00 |
5,897.50 |
5,554.00 |
5,761.00 |
0.0M |
| 2025-06-17 |
5,379.00 |
5,600.00 |
5,379.00 |
5,563.00 |
0.0M |
| 2025-06-16 |
5,315.50 |
5,410.50 |
5,300.50 |
5,389.00 |
0.0M |
| 2025-06-13 |
5,486.50 |
5,499.50 |
5,232.50 |
5,319.00 |
0.0M |
| 2025-06-12 |
5,404.50 |
5,525.00 |
5,391.50 |
5,490.00 |
0.0M |
| 2025-06-11 |
5,500.00 |
5,516.50 |
5,374.50 |
5,441.00 |
0.0M |
| 2025-06-10 |
5,366.00 |
5,530.00 |
5,260.50 |
5,530.00 |
0.0M |
| 2025-06-09 |
5,310.00 |
5,487.00 |
5,190.00 |
5,389.00 |
0.0M |
| 2025-06-06 |
5,067.00 |
5,354.00 |
5,021.50 |
5,340.00 |
0.0M |
| 2025-06-05 |
4,794.00 |
5,115.00 |
4,770.50 |
5,115.00 |
0.0M |
| 2025-06-04 |
4,758.00 |
4,776.00 |
4,731.00 |
4,776.00 |
0.0M |
| 2025-06-03 |
4,669.50 |
4,766.50 |
4,611.50 |
4,763.00 |
0.0M |
| 2025-06-02 |
4,649.50 |
4,688.00 |
4,594.50 |
4,680.00 |
0.0M |
| 2025-05-30 |
4,732.00 |
4,766.50 |
4,626.00 |
4,650.00 |
0.0M |
| 2025-05-29 |
4,785.00 |
4,788.00 |
4,733.00 |
4,745.00 |
0.0M |
| 2025-05-28 |
4,722.00 |
4,796.00 |
4,707.00 |
4,796.00 |
0.0M |
| 2025-05-27 |
4,646.50 |
4,719.50 |
4,646.50 |
4,712.00 |
0.0M |
| 2025-05-26 |
4,715.50 |
4,721.50 |
4,620.00 |
4,674.00 |
0.0M |
| 2025-05-23 |
4,725.00 |
4,733.50 |
4,593.50 |
4,732.00 |
0.0M |
| 2025-05-22 |
4,730.50 |
4,764.00 |
4,680.50 |
4,764.00 |
0.0M |
| 2025-05-21 |
4,670.00 |
4,768.00 |
4,661.00 |
4,722.00 |
0.0M |
| 2025-05-20 |
4,544.50 |
4,748.00 |
4,541.50 |
4,660.00 |
0.0M |
| 2025-05-19 |
4,495.00 |
4,568.00 |
4,481.00 |
4,554.00 |
0.0M |
| 2025-05-16 |
4,461.50 |
4,514.00 |
4,454.50 |
4,506.00 |
0.0M |
| 2025-05-15 |
4,451.00 |
4,493.50 |
4,433.50 |
4,473.00 |
0.0M |
| 2025-05-14 |
4,538.50 |
4,538.50 |
4,450.00 |
4,458.00 |
0.0M |
| 2025-05-13 |
4,522.00 |
4,545.00 |
4,510.00 |
4,545.00 |
0.0M |
| 2025-05-12 |
4,491.00 |
4,522.00 |
4,448.00 |
4,522.00 |
0.0M |
| 2025-05-09 |
4,440.00 |
4,512.00 |
4,423.50 |
4,500.00 |
0.0M |
| 2025-05-08 |
4,390.50 |
4,438.00 |
4,389.00 |
4,432.00 |
0.0M |
| 2025-05-07 |
4,398.00 |
4,410.00 |
4,380.00 |
4,404.00 |
0.0M |
| 2025-05-02 |
4,410.00 |
4,417.50 |
4,335.00 |
4,400.00 |
0.0M |
| 2025-05-01 |
4,350.00 |
4,415.50 |
4,332.50 |
4,410.00 |
0.0M |
| 2025-04-30 |
4,381.50 |
4,381.50 |
4,324.00 |
4,353.00 |
0.0M |
| 2025-04-28 |
4,372.50 |
4,440.50 |
4,358.00 |
4,390.00 |
0.0M |
| 2025-04-25 |
4,325.00 |
4,376.00 |
4,303.50 |
4,367.00 |
0.0M |
| 2025-04-24 |
4,385.00 |
4,389.00 |
4,316.00 |
4,330.00 |
0.0M |
| 2025-04-22 |
4,314.50 |
4,329.00 |
4,261.00 |
4,307.00 |
0.0M |
| 2025-04-21 |
4,355.00 |
4,375.50 |
4,314.50 |
4,320.00 |
0.0M |
| 2025-04-18 |
4,403.50 |
4,405.00 |
4,334.50 |
4,375.00 |
0.0M |
| 2025-04-17 |
4,384.50 |
4,410.00 |
4,333.00 |
4,410.00 |
0.0M |
| 2025-04-16 |
4,315.00 |
4,392.50 |
4,314.00 |
4,380.00 |
0.0M |
| 2025-04-15 |
4,321.00 |
4,369.00 |
4,312.00 |
4,323.00 |
0.0M |
| 2025-04-14 |
4,295.50 |
4,320.00 |
4,276.00 |
4,314.00 |
0.0M |
| 2025-04-11 |
4,260.00 |
4,304.50 |
4,227.00 |
4,274.00 |
0.0M |
| 2025-04-10 |
4,307.00 |
4,307.00 |
4,213.50 |
4,255.00 |
0.0M |
| 2025-04-09 |
4,230.00 |
4,324.00 |
4,156.50 |
4,307.00 |
0.0M |
| 2025-04-08 |
4,307.00 |
4,307.00 |
4,146.50 |
4,202.00 |
0.0M |
| 2025-04-07 |
4,161.50 |
4,318.00 |
4,138.00 |
4,307.00 |
0.0M |
| 2025-04-04 |
4,348.50 |
4,365.00 |
4,071.00 |
4,181.00 |
0.0M |
| 2025-04-03 |
4,526.50 |
4,540.00 |
4,355.00 |
4,368.00 |
0.0M |
| 2025-04-02 |
4,587.50 |
4,604.50 |
4,514.50 |
4,530.00 |
0.0M |
| 2025-04-01 |
4,640.50 |
4,650.00 |
4,590.50 |
4,598.00 |
0.0M |
| 2025-03-31 |
4,670.00 |
4,709.50 |
4,641.00 |
4,648.00 |
0.0M |
| 2025-03-28 |
4,679.50 |
4,679.50 |
4,603.50 |
4,667.00 |
0.0M |
| 2025-03-27 |
4,611.00 |
4,684.50 |
4,605.00 |
4,684.00 |
0.0M |
| 2025-03-26 |
4,619.50 |
4,619.50 |
4,595.00 |
4,611.00 |
0.0M |
| 2025-03-25 |
4,608.00 |
4,626.00 |
4,600.00 |
4,617.00 |
0.0M |
| 2025-03-24 |
4,575.50 |
4,611.00 |
4,563.00 |
4,607.00 |
0.0M |
| 2025-03-21 |
4,600.00 |
4,600.00 |
4,547.00 |
4,587.00 |
0.0M |
| 2025-03-19 |
4,630.00 |
4,648.00 |
4,580.00 |
4,603.00 |
0.0M |
| 2025-03-18 |
4,713.50 |
4,728.50 |
4,637.00 |
4,655.00 |
0.0M |
| 2025-03-17 |
4,639.50 |
4,724.00 |
4,624.00 |
4,724.00 |
0.0M |
| 2025-03-14 |
4,636.00 |
4,662.00 |
4,604.50 |
4,662.00 |
0.0M |
| 2025-03-13 |
4,567.00 |
4,643.50 |
4,542.50 |
4,637.00 |
0.0M |
| 2025-03-12 |
4,575.00 |
4,604.50 |
4,554.50 |
4,561.00 |
0.0M |
| 2025-03-11 |
4,460.50 |
4,567.00 |
4,459.00 |
4,555.00 |
0.0M |
| 2025-03-10 |
4,530.00 |
4,549.50 |
4,450.00 |
4,468.00 |
0.0M |
| 2025-03-07 |
4,535.50 |
4,552.00 |
4,498.00 |
4,531.00 |
0.0M |
| 2025-03-06 |
4,533.00 |
4,570.00 |
4,522.00 |
4,533.00 |
0.0M |
| 2025-03-05 |
4,556.00 |
4,580.00 |
4,527.00 |
4,555.00 |
0.0M |
| 2025-03-04 |
4,516.00 |
4,565.00 |
4,503.50 |
4,548.00 |
0.0M |
| 2025-03-03 |
4,496.50 |
4,564.50 |
4,490.00 |
4,516.00 |
0.0M |
| 2025-02-28 |
4,501.00 |
4,552.00 |
4,460.00 |
4,498.00 |
0.0M |
| 2025-02-27 |
4,525.00 |
4,554.00 |
4,474.50 |
4,483.00 |
0.0M |
| 2025-02-26 |
4,518.00 |
4,574.00 |
4,510.00 |
4,521.00 |
0.0M |
| 2025-02-25 |
4,550.00 |
4,588.50 |
4,492.00 |
4,502.00 |
0.0M |
| 2025-02-20 |
4,659.00 |
4,675.00 |
4,637.00 |
4,641.00 |
0.0M |
| 2025-02-19 |
4,671.00 |
4,696.50 |
4,655.00 |
4,668.00 |
0.0M |
| 2025-02-18 |
4,720.00 |
4,726.00 |
4,666.00 |
4,686.00 |
0.0M |
| 2025-02-17 |
4,721.00 |
4,727.00 |
4,697.50 |
4,723.00 |
0.0M |
| 2025-02-14 |
4,769.00 |
4,793.00 |
4,704.50 |
4,724.00 |
0.0M |
| 2025-02-13 |
4,800.00 |
4,805.00 |
4,768.00 |
4,778.00 |
0.0M |
| 2025-02-12 |
4,767.00 |
4,800.00 |
4,754.00 |
4,800.00 |
0.0M |
| 2025-02-10 |
4,721.50 |
4,780.00 |
4,720.50 |
4,780.00 |
0.0M |
| 2025-02-07 |
4,725.00 |
4,754.50 |
4,691.00 |
4,718.00 |
0.0M |
| 2025-02-06 |
4,730.00 |
4,737.50 |
4,720.00 |
4,731.00 |
0.0M |
| 2025-02-05 |
4,718.00 |
4,740.00 |
4,710.00 |
4,729.00 |
0.0M |
| 2025-02-04 |
4,750.00 |
4,750.00 |
4,708.00 |
4,724.00 |
0.0M |
| 2025-02-03 |
4,749.50 |
4,770.00 |
4,700.00 |
4,737.00 |
0.0M |
| 2025-01-31 |
4,794.00 |
4,817.50 |
4,715.50 |
4,757.00 |
0.0M |
| 2025-01-30 |
4,724.00 |
4,811.00 |
4,715.00 |
4,811.00 |
0.0M |
| 2025-01-29 |
4,685.00 |
4,726.50 |
4,680.00 |
4,718.00 |
0.0M |
| 2025-01-28 |
4,677.50 |
4,693.00 |
4,669.50 |
4,692.00 |
0.0M |
| 2025-01-27 |
4,660.50 |
4,705.50 |
4,648.00 |
4,681.00 |
0.0M |
| 2025-01-24 |
4,698.00 |
4,733.00 |
4,656.50 |
4,683.00 |
0.0M |
| 2025-01-23 |
4,657.50 |
4,724.50 |
4,635.50 |
4,698.00 |
0.0M |
| 2025-01-22 |
4,728.00 |
4,728.00 |
4,728.00 |
4,728.00 |
0.0M |
| 2025-01-21 |
4,640.00 |
4,642.00 |
4,640.00 |
4,662.00 |
0.0M |
| 2025-01-20 |
4,658.00 |
4,659.50 |
4,652.50 |
4,654.00 |
0.0M |
| 2025-01-17 |
4,646.00 |
4,646.00 |
4,646.00 |
4,646.00 |
0.0M |
| 2025-01-16 |
4,706.00 |
4,706.00 |
4,700.50 |
4,697.00 |
0.0M |
| 2025-01-15 |
4,732.50 |
4,742.50 |
4,732.50 |
4,726.00 |
0.0M |
| 2025-01-14 |
4,780.00 |
4,780.00 |
4,740.50 |
4,772.00 |
0.0M |
| 2025-01-10 |
4,790.00 |
4,797.50 |
4,790.00 |
4,816.00 |
0.0M |
| 2025-01-09 |
4,806.00 |
4,810.00 |
4,806.00 |
4,805.00 |
0.0M |
| 2025-01-08 |
4,740.00 |
4,784.00 |
4,740.00 |
4,797.00 |
0.0M |
| 2025-01-07 |
4,729.00 |
4,729.00 |
4,729.00 |
4,729.00 |
0.0M |
| 2025-01-06 |
4,636.00 |
4,636.00 |
4,636.00 |
4,705.00 |
0.0M |