| 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 |
4.46 |
5.30 |
4.39 |
5.04 |
0.1M |
| 2025-09-25 |
5.10 |
5.22 |
4.32 |
4.66 |
0.0M |
| 2025-09-24 |
5.46 |
5.64 |
4.76 |
4.95 |
0.0M |
| 2025-09-23 |
5.68 |
5.72 |
5.36 |
5.60 |
0.0M |
| 2025-09-22 |
5.74 |
5.80 |
5.34 |
5.62 |
0.0M |
| 2025-09-19 |
5.58 |
5.66 |
5.54 |
5.60 |
0.0M |
| 2025-09-18 |
5.76 |
5.98 |
5.54 |
5.54 |
0.0M |
| 2025-09-17 |
5.90 |
6.08 |
5.84 |
5.90 |
0.0M |
| 2025-09-16 |
5.68 |
6.24 |
5.56 |
5.94 |
0.0M |
| 2025-09-15 |
5.68 |
5.74 |
5.54 |
5.54 |
0.0M |
| 2025-09-12 |
5.52 |
5.68 |
5.40 |
5.60 |
0.0M |
| 2025-09-11 |
5.70 |
5.72 |
5.42 |
5.66 |
0.0M |
| 2025-09-10 |
5.76 |
5.84 |
5.54 |
5.70 |
0.0M |
| 2025-09-09 |
5.52 |
5.84 |
5.22 |
5.56 |
0.0M |
| 2025-09-08 |
6.00 |
6.12 |
5.54 |
5.80 |
0.0M |
| 2025-09-05 |
6.12 |
6.30 |
6.06 |
6.18 |
0.0M |
| 2025-09-04 |
6.18 |
6.20 |
5.92 |
6.04 |
0.0M |
| 2025-09-03 |
5.94 |
6.18 |
5.90 |
5.96 |
0.0M |
| 2025-09-02 |
6.10 |
6.36 |
5.92 |
6.08 |
0.0M |
| 2025-09-01 |
6.22 |
6.28 |
5.78 |
6.06 |
0.0M |
| 2025-08-29 |
6.12 |
6.84 |
6.12 |
6.20 |
0.0M |
| 2025-08-28 |
7.24 |
7.38 |
6.10 |
6.12 |
0.1M |
| 2025-08-27 |
6.58 |
7.48 |
6.58 |
7.04 |
0.1M |
| 2025-08-26 |
5.78 |
6.88 |
5.62 |
6.34 |
0.1M |
| 2025-08-25 |
6.68 |
6.76 |
5.42 |
5.98 |
0.1M |
| 2025-08-22 |
8.10 |
8.48 |
6.12 |
6.78 |
0.4M |
| 2025-08-21 |
7.48 |
8.88 |
7.32 |
8.40 |
0.3M |
| 2025-08-20 |
6.12 |
7.56 |
5.92 |
7.48 |
0.2M |
| 2025-08-19 |
5.60 |
6.48 |
5.52 |
6.38 |
0.2M |
| 2025-08-18 |
4.97 |
5.72 |
4.75 |
5.72 |
0.1M |
| 2025-08-15 |
4.93 |
4.97 |
4.63 |
4.76 |
0.0M |
| 2025-08-14 |
4.97 |
5.00 |
4.71 |
4.80 |
0.1M |
| 2025-08-13 |
4.40 |
4.97 |
4.28 |
4.95 |
0.0M |
| 2025-08-12 |
4.44 |
4.80 |
4.24 |
4.33 |
0.0M |
| 2025-08-11 |
4.29 |
4.40 |
4.11 |
4.40 |
0.0M |
| 2025-08-08 |
4.19 |
4.21 |
4.04 |
4.21 |
0.0M |
| 2025-08-07 |
4.19 |
4.19 |
4.05 |
4.12 |
0.0M |
| 2025-08-06 |
3.96 |
4.29 |
3.96 |
4.18 |
0.0M |
| 2025-08-05 |
4.24 |
4.24 |
3.98 |
3.98 |
0.0M |
| 2025-08-04 |
3.94 |
4.24 |
3.89 |
4.24 |
0.0M |
| 2025-08-01 |
4.05 |
4.05 |
3.70 |
3.80 |
0.0M |
| 2025-07-31 |
4.19 |
4.19 |
3.91 |
3.99 |
0.0M |
| 2025-07-30 |
4.01 |
4.79 |
3.90 |
4.19 |
0.2M |
| 2025-07-29 |
3.24 |
3.80 |
3.12 |
3.80 |
0.1M |
| 2025-07-28 |
3.11 |
3.24 |
3.11 |
3.16 |
0.0M |
| 2025-07-25 |
3.12 |
3.24 |
3.09 |
3.19 |
0.0M |
| 2025-07-24 |
3.15 |
3.17 |
3.06 |
3.12 |
0.0M |
| 2025-07-23 |
3.16 |
3.16 |
3.05 |
3.14 |
0.0M |
| 2025-07-22 |
3.10 |
3.16 |
3.05 |
3.16 |
0.0M |
| 2025-07-21 |
3.07 |
3.12 |
3.01 |
3.09 |
0.0M |
| 2025-07-18 |
3.07 |
3.11 |
3.01 |
3.03 |
0.0M |
| 2025-07-17 |
3.01 |
3.07 |
3.01 |
3.03 |
0.0M |
| 2025-07-16 |
3.01 |
3.07 |
2.92 |
3.07 |
0.0M |
| 2025-07-15 |
2.98 |
3.01 |
2.90 |
3.01 |
0.0M |
| 2025-07-14 |
2.86 |
3.02 |
2.86 |
2.93 |
0.0M |
| 2025-07-11 |
2.84 |
2.97 |
2.84 |
2.96 |
0.0M |
| 2025-07-10 |
2.98 |
2.98 |
2.87 |
2.92 |
0.0M |
| 2025-07-09 |
2.80 |
2.99 |
2.61 |
2.85 |
0.0M |
| 2025-07-08 |
2.91 |
2.95 |
2.70 |
2.71 |
0.0M |
| 2025-07-07 |
2.88 |
2.91 |
2.77 |
2.77 |
0.0M |
| 2025-07-04 |
2.75 |
2.85 |
2.69 |
2.74 |
0.0M |
| 2025-07-03 |
2.86 |
2.86 |
2.76 |
2.77 |
0.0M |
| 2025-07-02 |
2.63 |
2.86 |
2.63 |
2.76 |
0.0M |
| 2025-07-01 |
2.65 |
2.76 |
2.65 |
2.75 |
0.0M |
| 2025-06-30 |
2.67 |
2.68 |
2.61 |
2.65 |
0.0M |
| 2025-06-27 |
2.67 |
2.67 |
2.61 |
2.63 |
0.0M |
| 2025-06-26 |
2.62 |
2.67 |
2.61 |
2.61 |
0.0M |
| 2025-06-25 |
2.62 |
2.67 |
2.62 |
2.67 |
0.0M |
| 2025-06-24 |
2.62 |
2.65 |
2.58 |
2.61 |
0.0M |
| 2025-06-23 |
2.41 |
2.67 |
2.41 |
2.63 |
0.0M |
| 2025-06-20 |
2.52 |
2.61 |
2.45 |
2.54 |
0.0M |
| 2025-06-19 |
2.52 |
2.65 |
2.50 |
2.64 |
0.0M |
| 2025-06-18 |
2.52 |
2.66 |
2.52 |
2.52 |
0.0M |
| 2025-06-17 |
2.39 |
2.62 |
2.26 |
2.62 |
0.0M |
| 2025-06-16 |
2.73 |
2.90 |
2.25 |
2.39 |
0.1M |
| 2025-06-13 |
2.63 |
2.74 |
2.58 |
2.63 |
0.0M |
| 2025-06-12 |
2.73 |
2.87 |
2.51 |
2.72 |
0.0M |
| 2025-06-11 |
2.75 |
2.84 |
2.41 |
2.76 |
0.0M |
| 2025-06-10 |
2.82 |
2.98 |
1.93 |
2.53 |
0.1M |
| 2025-06-09 |
2.94 |
2.98 |
2.85 |
2.98 |
0.0M |
| 2025-06-06 |
2.85 |
2.94 |
2.85 |
2.85 |
0.0M |
| 2025-06-05 |
2.94 |
2.94 |
2.88 |
2.94 |
0.0M |
| 2025-06-04 |
2.92 |
2.94 |
2.87 |
2.87 |
0.0M |
| 2025-06-03 |
2.98 |
3.00 |
2.83 |
2.88 |
0.0M |
| 2025-06-02 |
3.01 |
3.01 |
2.82 |
2.95 |
0.0M |
| 2025-05-30 |
3.00 |
3.00 |
2.90 |
2.90 |
0.0M |
| 2025-05-29 |
2.99 |
3.05 |
2.86 |
2.99 |
0.0M |
| 2025-05-28 |
2.96 |
3.00 |
2.85 |
2.99 |
0.0M |
| 2025-05-27 |
2.91 |
3.02 |
2.91 |
2.96 |
0.0M |
| 2025-05-26 |
2.99 |
3.00 |
2.87 |
2.92 |
0.0M |
| 2025-05-23 |
2.90 |
3.01 |
2.86 |
3.01 |
0.0M |
| 2025-05-22 |
2.99 |
3.00 |
2.86 |
3.00 |
0.0M |
| 2025-05-21 |
2.86 |
3.00 |
2.75 |
2.98 |
0.0M |
| 2025-05-20 |
2.99 |
3.01 |
2.57 |
2.81 |
0.0M |
| 2025-05-19 |
3.01 |
3.05 |
2.89 |
2.89 |
0.0M |
| 2025-05-16 |
3.00 |
3.05 |
3.00 |
3.01 |
0.0M |
| 2025-05-15 |
2.99 |
3.04 |
2.91 |
3.04 |
0.0M |
| 2025-05-14 |
2.72 |
3.02 |
2.72 |
3.01 |
0.0M |
| 2025-05-13 |
2.74 |
2.85 |
2.72 |
2.75 |
0.0M |
| 2025-05-12 |
2.69 |
2.90 |
2.68 |
2.74 |
0.0M |
| 2025-05-09 |
2.83 |
2.83 |
2.69 |
2.77 |
0.0M |
| 2025-05-08 |
2.61 |
2.84 |
2.61 |
2.77 |
0.0M |
| 2025-05-07 |
2.74 |
2.77 |
2.61 |
2.67 |
0.0M |
| 2025-05-06 |
2.69 |
2.79 |
2.59 |
2.79 |
0.0M |
| 2025-05-05 |
2.89 |
2.95 |
2.55 |
2.65 |
0.1M |
| 2025-05-02 |
3.07 |
3.13 |
2.85 |
2.90 |
0.0M |
| 2025-04-30 |
3.14 |
3.14 |
3.07 |
3.07 |
0.0M |
| 2025-04-29 |
3.14 |
3.14 |
3.03 |
3.10 |
0.0M |
| 2025-04-28 |
3.05 |
3.14 |
3.00 |
3.03 |
0.0M |
| 2025-04-25 |
2.97 |
3.15 |
2.95 |
3.09 |
0.1M |
| 2025-04-24 |
2.57 |
2.99 |
2.57 |
2.97 |
0.1M |
| 2025-04-23 |
2.67 |
2.74 |
2.54 |
2.66 |
0.0M |
| 2025-04-22 |
2.48 |
2.74 |
2.48 |
2.60 |
0.0M |
| 2025-04-17 |
2.57 |
2.64 |
2.46 |
2.48 |
0.0M |
| 2025-04-16 |
2.58 |
2.64 |
2.49 |
2.49 |
0.0M |
| 2025-04-15 |
2.40 |
2.60 |
2.30 |
2.53 |
0.0M |
| 2025-04-14 |
2.48 |
2.49 |
2.29 |
2.31 |
0.0M |
| 2025-04-11 |
2.25 |
2.45 |
2.23 |
2.30 |
0.0M |
| 2025-04-10 |
2.43 |
2.43 |
2.29 |
2.33 |
0.0M |
| 2025-04-09 |
2.28 |
2.34 |
2.20 |
2.33 |
0.0M |
| 2025-04-08 |
2.33 |
2.35 |
2.21 |
2.28 |
0.0M |
| 2025-04-07 |
2.44 |
2.44 |
2.21 |
2.21 |
0.0M |
| 2025-04-04 |
2.44 |
2.45 |
2.20 |
2.35 |
0.0M |
| 2025-04-03 |
2.28 |
2.44 |
2.21 |
2.39 |
0.0M |
| 2025-04-02 |
2.36 |
2.47 |
2.29 |
2.39 |
0.0M |
| 2025-04-01 |
2.31 |
2.47 |
2.31 |
2.42 |
0.0M |
| 2025-03-31 |
2.27 |
2.48 |
2.27 |
2.29 |
0.0M |
| 2025-03-28 |
2.32 |
2.32 |
2.24 |
2.32 |
0.0M |
| 2025-03-27 |
2.24 |
2.39 |
2.20 |
2.27 |
0.0M |
| 2025-03-26 |
2.30 |
2.39 |
2.24 |
2.38 |
0.0M |
| 2025-03-25 |
2.23 |
2.30 |
2.23 |
2.23 |
0.0M |
| 2025-03-24 |
2.22 |
2.39 |
2.12 |
2.27 |
0.0M |
| 2025-03-21 |
2.07 |
2.40 |
2.07 |
2.22 |
0.0M |
| 2025-03-20 |
2.22 |
2.23 |
2.07 |
2.07 |
0.0M |
| 2025-03-19 |
2.15 |
2.38 |
2.11 |
2.13 |
0.0M |
| 2025-03-18 |
2.12 |
2.15 |
2.11 |
2.15 |
0.0M |
| 2025-03-17 |
2.11 |
2.25 |
2.11 |
2.11 |
0.0M |
| 2025-03-14 |
2.14 |
2.24 |
2.01 |
2.11 |
0.0M |
| 2025-03-13 |
2.22 |
2.39 |
2.05 |
2.22 |
0.0M |
| 2025-03-12 |
2.30 |
2.38 |
2.20 |
2.24 |
0.0M |
| 2025-03-11 |
2.12 |
2.39 |
2.01 |
2.30 |
0.0M |
| 2025-03-10 |
2.10 |
2.10 |
1.91 |
2.06 |
0.0M |
| 2025-03-07 |
2.00 |
2.09 |
1.94 |
1.98 |
0.0M |
| 2025-03-06 |
2.00 |
2.15 |
1.93 |
2.08 |
0.0M |
| 2025-03-05 |
2.07 |
2.19 |
1.86 |
2.00 |
0.0M |
| 2025-03-04 |
2.21 |
2.36 |
1.93 |
2.13 |
0.0M |
| 2025-03-03 |
2.10 |
2.36 |
2.10 |
2.21 |
0.0M |
| 2025-02-28 |
2.09 |
2.21 |
2.06 |
2.16 |
0.0M |
| 2025-02-27 |
1.92 |
2.21 |
1.86 |
2.20 |
0.0M |
| 2025-02-26 |
2.11 |
2.22 |
1.83 |
1.92 |
0.0M |
| 2025-02-25 |
2.18 |
2.32 |
2.01 |
2.12 |
0.1M |
| 2025-02-24 |
2.74 |
2.84 |
2.05 |
2.11 |
0.1M |
| 2025-02-21 |
2.61 |
2.78 |
2.61 |
2.70 |
0.0M |
| 2025-02-20 |
2.68 |
2.84 |
2.60 |
2.61 |
0.0M |
| 2025-02-19 |
2.84 |
2.84 |
2.62 |
2.82 |
0.1M |
| 2025-02-18 |
2.93 |
3.07 |
2.69 |
2.80 |
0.1M |
| 2025-02-17 |
2.36 |
3.21 |
2.36 |
3.08 |
0.2M |
| 2025-02-14 |
2.06 |
2.44 |
2.01 |
2.39 |
0.2M |
| 2025-02-13 |
1.80 |
2.19 |
1.74 |
2.19 |
0.1M |
| 2025-02-12 |
1.82 |
1.94 |
1.61 |
1.79 |
0.1M |
| 2025-02-11 |
1.49 |
1.91 |
1.30 |
1.76 |
0.2M |
| 2025-02-10 |
1.27 |
1.40 |
1.20 |
1.40 |
0.0M |
| 2025-02-07 |
1.20 |
1.27 |
1.19 |
1.27 |
0.0M |
| 2025-02-06 |
1.30 |
1.30 |
1.20 |
1.28 |
0.0M |
| 2025-02-05 |
1.21 |
1.30 |
1.21 |
1.30 |
0.0M |
| 2025-02-04 |
1.26 |
1.27 |
1.17 |
1.25 |
0.0M |
| 2025-02-03 |
1.15 |
1.27 |
1.15 |
1.26 |
0.0M |
| 2025-01-31 |
1.24 |
1.27 |
1.24 |
1.24 |
0.0M |
| 2025-01-30 |
1.18 |
1.28 |
1.16 |
1.20 |
0.0M |
| 2025-01-29 |
1.16 |
1.20 |
1.16 |
1.20 |
0.0M |
| 2025-01-28 |
1.14 |
1.17 |
1.14 |
1.15 |
0.0M |
| 2025-01-27 |
1.25 |
1.25 |
1.13 |
1.14 |
0.0M |
| 2025-01-24 |
1.22 |
1.30 |
1.21 |
1.25 |
0.0M |
| 2025-01-23 |
1.26 |
1.30 |
1.21 |
1.22 |
0.0M |
| 2025-01-22 |
1.34 |
1.47 |
1.07 |
1.26 |
0.0M |
| 2025-01-21 |
1.25 |
1.49 |
1.23 |
1.35 |
0.0M |
| 2025-01-20 |
1.20 |
1.49 |
1.20 |
1.35 |
0.0M |
| 2025-01-17 |
1.09 |
1.21 |
1.03 |
1.20 |
0.0M |
| 2025-01-16 |
1.09 |
1.17 |
1.06 |
1.11 |
0.0M |
| 2025-01-15 |
1.09 |
1.17 |
1.09 |
1.16 |
0.0M |
| 2025-01-14 |
1.08 |
1.12 |
1.08 |
1.12 |
0.0M |
| 2025-01-13 |
1.06 |
1.15 |
1.05 |
1.11 |
0.0M |
| 2025-01-10 |
1.02 |
1.10 |
1.02 |
1.06 |
0.0M |
| 2025-01-09 |
1.05 |
1.10 |
1.03 |
1.10 |
0.0M |
| 2025-01-08 |
1.10 |
1.15 |
1.01 |
1.08 |
0.0M |
| 2025-01-07 |
1.05 |
1.09 |
1.02 |
1.02 |
0.0M |
| 2025-01-06 |
1.10 |
1.11 |
1.01 |
1.11 |
0.0M |
| 2025-01-03 |
1.02 |
1.10 |
1.02 |
1.05 |
0.0M |
| 2025-01-02 |
1.02 |
1.09 |
1.01 |
1.09 |
0.0M |