| 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 |
680.00 |
680.00 |
666.00 |
666.00 |
1.1M |
| 2025-09-25 |
676.00 |
678.00 |
668.00 |
668.00 |
2.2M |
| 2025-09-24 |
660.00 |
680.00 |
660.00 |
680.00 |
1.5M |
| 2025-09-23 |
654.00 |
654.00 |
654.00 |
654.00 |
0.0M |
| 2025-09-22 |
674.00 |
674.00 |
652.00 |
652.00 |
0.0M |
| 2025-09-19 |
664.00 |
674.00 |
664.00 |
674.00 |
0.0M |
| 2025-09-18 |
658.00 |
664.00 |
654.00 |
664.00 |
0.0M |
| 2025-09-17 |
646.00 |
660.00 |
646.00 |
660.00 |
0.0M |
| 2025-09-16 |
650.00 |
654.00 |
650.00 |
654.00 |
0.0M |
| 2025-09-15 |
660.00 |
668.00 |
654.00 |
668.00 |
0.0M |
| 2025-09-12 |
644.00 |
658.00 |
644.00 |
658.00 |
0.0M |
| 2025-09-11 |
658.00 |
658.00 |
650.00 |
654.00 |
0.0M |
| 2025-09-10 |
646.00 |
650.00 |
642.00 |
646.00 |
0.1M |
| 2025-09-09 |
632.00 |
648.00 |
632.00 |
648.00 |
0.1M |
| 2025-09-08 |
634.00 |
636.00 |
626.00 |
626.00 |
0.0M |
| 2025-09-05 |
622.00 |
626.00 |
616.00 |
616.00 |
0.0M |
| 2025-09-04 |
620.00 |
622.00 |
620.00 |
620.00 |
0.0M |
| 2025-09-03 |
610.00 |
620.00 |
610.00 |
612.00 |
0.0M |
| 2025-09-02 |
614.00 |
618.00 |
604.00 |
604.00 |
0.2M |
| 2025-09-01 |
608.00 |
618.00 |
608.00 |
618.00 |
0.0M |
| 2025-08-29 |
600.00 |
602.00 |
600.00 |
602.00 |
0.0M |
| 2025-08-28 |
602.00 |
602.00 |
600.00 |
602.00 |
0.0M |
| 2025-08-27 |
600.00 |
610.00 |
600.00 |
610.00 |
0.0M |
| 2025-08-26 |
616.00 |
620.00 |
608.00 |
620.00 |
0.0M |
| 2025-08-22 |
622.00 |
630.00 |
620.00 |
630.00 |
0.1M |
| 2025-08-21 |
620.00 |
622.00 |
612.00 |
622.00 |
0.2M |
| 2025-08-20 |
634.00 |
634.00 |
628.00 |
630.00 |
0.0M |
| 2025-08-19 |
638.00 |
646.00 |
636.00 |
646.00 |
0.0M |
| 2025-08-18 |
632.00 |
638.00 |
620.00 |
638.00 |
0.0M |
| 2025-08-15 |
622.00 |
640.00 |
622.00 |
640.00 |
0.0M |
| 2025-08-14 |
618.00 |
642.00 |
618.00 |
642.00 |
0.0M |
| 2025-08-13 |
618.00 |
620.00 |
616.00 |
620.00 |
0.0M |
| 2025-08-12 |
622.00 |
622.00 |
600.00 |
620.00 |
0.0M |
| 2025-08-11 |
610.00 |
612.00 |
604.00 |
612.00 |
0.0M |
| 2025-08-08 |
600.00 |
612.00 |
600.00 |
612.00 |
0.0M |
| 2025-08-07 |
598.00 |
608.00 |
596.00 |
608.00 |
0.0M |
| 2025-08-06 |
582.00 |
594.00 |
582.00 |
594.00 |
0.0M |
| 2025-08-05 |
572.00 |
576.00 |
570.00 |
576.00 |
0.0M |
| 2025-08-04 |
586.00 |
586.00 |
572.00 |
576.00 |
0.0M |
| 2025-08-01 |
586.00 |
596.00 |
572.00 |
574.00 |
0.0M |
| 2025-07-31 |
604.00 |
608.00 |
600.00 |
608.00 |
0.0M |
| 2025-07-30 |
610.00 |
610.00 |
610.00 |
610.00 |
0.1M |
| 2025-07-29 |
596.00 |
612.00 |
596.00 |
604.00 |
0.0M |
| 2025-07-28 |
604.00 |
604.00 |
590.00 |
594.00 |
0.0M |
| 2025-07-25 |
592.00 |
602.00 |
592.00 |
602.00 |
0.0M |
| 2025-07-24 |
584.00 |
590.00 |
584.00 |
590.00 |
0.0M |
| 2025-07-23 |
576.00 |
576.00 |
570.00 |
574.00 |
0.0M |
| 2025-07-22 |
560.00 |
566.00 |
560.00 |
560.00 |
0.0M |
| 2025-07-21 |
566.00 |
572.00 |
566.00 |
572.00 |
0.0M |
| 2025-07-18 |
576.00 |
580.00 |
574.00 |
580.00 |
0.0M |
| 2025-07-17 |
584.00 |
588.00 |
580.00 |
588.00 |
0.0M |
| 2025-07-16 |
584.00 |
588.00 |
570.00 |
570.00 |
0.0M |
| 2025-07-15 |
590.00 |
596.00 |
588.00 |
592.00 |
0.1M |
| 2025-07-14 |
584.00 |
584.00 |
578.00 |
578.00 |
0.1M |
| 2025-07-11 |
594.00 |
596.00 |
592.00 |
596.00 |
0.1M |
| 2025-07-10 |
606.00 |
606.00 |
594.00 |
594.00 |
0.0M |
| 2025-07-09 |
592.00 |
608.00 |
592.00 |
608.00 |
0.0M |
| 2025-07-08 |
598.00 |
604.00 |
596.00 |
596.00 |
0.0M |
| 2025-07-07 |
580.00 |
598.00 |
580.00 |
588.00 |
0.0M |
| 2025-07-04 |
592.00 |
600.00 |
590.00 |
600.00 |
0.0M |
| 2025-07-03 |
592.00 |
596.00 |
592.00 |
592.00 |
0.0M |
| 2025-07-02 |
590.00 |
590.00 |
580.00 |
580.00 |
0.0M |
| 2025-07-01 |
598.00 |
598.00 |
582.00 |
582.00 |
0.0M |
| 2025-06-30 |
588.00 |
600.00 |
588.00 |
600.00 |
0.0M |
| 2025-06-27 |
586.00 |
590.00 |
586.00 |
590.00 |
0.0M |
| 2025-06-26 |
582.00 |
582.00 |
570.00 |
570.00 |
0.0M |
| 2025-06-25 |
584.00 |
584.00 |
584.00 |
584.00 |
0.0M |
| 2025-06-24 |
568.00 |
580.00 |
568.00 |
570.00 |
0.0M |
| 2025-06-23 |
574.00 |
574.00 |
566.00 |
568.00 |
0.0M |
| 2025-06-20 |
580.00 |
580.00 |
572.00 |
572.00 |
0.0M |
| 2025-06-19 |
578.00 |
578.00 |
564.00 |
564.00 |
0.0M |
| 2025-06-18 |
584.00 |
590.00 |
582.00 |
590.00 |
0.0M |
| 2025-06-17 |
588.00 |
588.00 |
580.00 |
582.00 |
0.0M |
| 2025-06-16 |
600.00 |
604.00 |
596.00 |
596.00 |
0.0M |
| 2025-06-13 |
592.00 |
592.00 |
590.00 |
590.00 |
0.0M |
| 2025-06-12 |
582.00 |
602.00 |
578.00 |
600.00 |
0.1M |
| 2025-06-11 |
588.00 |
598.00 |
588.00 |
598.00 |
0.1M |
| 2025-06-10 |
594.00 |
594.00 |
582.00 |
582.00 |
0.1M |
| 2025-06-09 |
610.00 |
610.00 |
594.00 |
594.00 |
0.1M |
| 2025-06-06 |
600.00 |
608.00 |
594.00 |
594.00 |
0.2M |
| 2025-06-05 |
576.00 |
598.00 |
568.00 |
598.00 |
0.9M |
| 2025-06-04 |
586.00 |
586.00 |
576.00 |
584.00 |
0.0M |
| 2025-06-03 |
590.00 |
600.00 |
586.00 |
600.00 |
0.0M |
| 2025-06-02 |
590.00 |
592.00 |
582.00 |
592.00 |
0.0M |
| 2025-05-30 |
582.00 |
610.00 |
582.00 |
610.00 |
0.0M |
| 2025-05-29 |
576.00 |
580.00 |
576.00 |
580.00 |
0.0M |
| 2025-05-28 |
568.00 |
568.00 |
562.00 |
562.00 |
0.0M |
| 2025-05-27 |
562.00 |
566.00 |
556.00 |
562.00 |
0.0M |
| 2025-05-23 |
562.00 |
566.00 |
538.00 |
556.00 |
0.0M |
| 2025-05-22 |
560.00 |
562.00 |
556.00 |
562.00 |
0.1M |
| 2025-05-21 |
568.00 |
570.00 |
564.00 |
568.00 |
0.0M |
| 2025-05-20 |
554.00 |
566.00 |
554.00 |
556.00 |
0.0M |
| 2025-05-19 |
548.00 |
550.00 |
544.00 |
546.00 |
0.0M |
| 2025-05-16 |
554.00 |
556.00 |
538.00 |
538.00 |
0.0M |
| 2025-05-15 |
556.00 |
560.00 |
552.00 |
552.00 |
0.0M |
| 2025-05-14 |
546.00 |
556.00 |
544.00 |
552.00 |
0.1M |
| 2025-05-13 |
554.00 |
554.00 |
544.00 |
550.00 |
0.0M |
| 2025-05-12 |
540.00 |
554.00 |
538.00 |
554.00 |
0.0M |
| 2025-05-09 |
544.00 |
544.00 |
522.00 |
522.00 |
0.0M |
| 2025-05-08 |
536.00 |
542.00 |
528.00 |
528.00 |
0.0M |
| 2025-05-07 |
516.00 |
530.00 |
516.00 |
528.00 |
0.0M |
| 2025-05-06 |
520.00 |
520.00 |
500.00 |
510.00 |
0.0M |
| 2025-05-02 |
516.00 |
518.00 |
502.00 |
518.00 |
0.0M |
| 2025-05-01 |
505.00 |
505.00 |
505.00 |
505.00 |
0.0M |
| 2025-04-30 |
516.00 |
516.00 |
502.00 |
502.00 |
0.0M |
| 2025-04-29 |
500.00 |
508.00 |
499.00 |
504.00 |
0.0M |
| 2025-04-28 |
491.00 |
499.00 |
491.00 |
495.50 |
0.0M |
| 2025-04-25 |
486.00 |
486.00 |
484.00 |
484.00 |
0.0M |
| 2025-04-24 |
504.00 |
510.00 |
487.00 |
491.00 |
0.0M |
| 2025-04-23 |
481.00 |
504.00 |
480.00 |
498.00 |
0.0M |
| 2025-04-22 |
477.00 |
478.00 |
471.00 |
471.00 |
0.0M |
| 2025-04-17 |
488.00 |
489.00 |
466.00 |
468.00 |
0.0M |
| 2025-04-16 |
488.00 |
489.00 |
483.00 |
483.00 |
0.0M |
| 2025-04-15 |
481.00 |
493.00 |
481.00 |
484.00 |
0.0M |
| 2025-04-14 |
479.00 |
485.00 |
478.00 |
487.00 |
0.0M |
| 2025-04-11 |
460.00 |
472.00 |
459.00 |
472.00 |
0.0M |
| 2025-04-10 |
481.00 |
522.00 |
460.00 |
460.00 |
0.1M |
| 2025-04-09 |
456.00 |
460.00 |
441.00 |
442.00 |
0.0M |
| 2025-04-08 |
456.00 |
469.00 |
447.00 |
465.00 |
0.1M |
| 2025-04-07 |
433.00 |
461.00 |
423.00 |
453.00 |
0.1M |
| 2025-04-04 |
486.00 |
492.00 |
443.00 |
453.00 |
0.3M |
| 2025-04-03 |
498.00 |
502.00 |
494.00 |
502.00 |
0.0M |
| 2025-04-02 |
514.00 |
516.00 |
502.00 |
516.00 |
0.0M |
| 2025-04-01 |
502.00 |
514.00 |
502.00 |
504.00 |
0.1M |
| 2025-03-31 |
488.00 |
498.50 |
486.50 |
498.50 |
0.0M |
| 2025-03-28 |
496.00 |
499.50 |
492.50 |
499.50 |
0.0M |
| 2025-03-27 |
517.00 |
524.00 |
496.00 |
504.50 |
0.1M |
| 2025-03-26 |
537.00 |
547.00 |
526.00 |
526.00 |
0.1M |
| 2025-03-25 |
553.00 |
555.00 |
551.00 |
552.00 |
0.0M |
| 2025-03-24 |
563.00 |
563.00 |
548.00 |
555.00 |
0.0M |
| 2025-03-21 |
547.00 |
561.00 |
544.00 |
561.00 |
0.0M |
| 2025-03-20 |
546.00 |
549.00 |
542.00 |
545.00 |
0.0M |
| 2025-03-19 |
567.00 |
569.00 |
564.00 |
564.00 |
0.2M |
| 2025-03-18 |
569.00 |
572.00 |
567.00 |
572.00 |
0.0M |
| 2025-03-17 |
565.00 |
565.00 |
561.00 |
562.00 |
0.0M |
| 2025-03-14 |
543.00 |
569.00 |
542.00 |
569.00 |
0.2M |
| 2025-03-13 |
565.00 |
566.00 |
547.00 |
555.00 |
0.0M |
| 2025-03-12 |
572.00 |
579.00 |
570.00 |
570.00 |
0.0M |
| 2025-03-11 |
583.00 |
583.00 |
561.00 |
570.00 |
0.0M |
| 2025-03-10 |
588.00 |
588.00 |
574.00 |
586.00 |
0.0M |
| 2025-03-07 |
593.00 |
597.00 |
587.00 |
589.50 |
0.0M |
| 2025-03-06 |
592.00 |
605.00 |
586.00 |
595.00 |
0.0M |
| 2025-03-05 |
556.00 |
588.00 |
555.00 |
587.00 |
0.1M |
| 2025-03-04 |
557.00 |
558.00 |
541.00 |
552.00 |
0.0M |
| 2025-03-03 |
554.00 |
570.00 |
554.00 |
570.00 |
0.0M |
| 2025-02-28 |
539.00 |
550.00 |
530.00 |
550.00 |
0.0M |
| 2025-02-27 |
540.00 |
541.00 |
536.00 |
536.00 |
0.0M |
| 2025-02-26 |
542.00 |
553.00 |
537.00 |
553.00 |
0.0M |
| 2025-02-25 |
536.00 |
543.00 |
536.00 |
543.00 |
0.0M |
| 2025-02-24 |
521.00 |
530.00 |
519.00 |
530.00 |
0.0M |
| 2025-02-21 |
528.00 |
528.00 |
517.00 |
525.00 |
0.0M |
| 2025-02-20 |
513.00 |
514.00 |
512.00 |
515.50 |
0.0M |
| 2025-02-19 |
520.00 |
520.00 |
510.00 |
510.00 |
0.0M |
| 2025-02-18 |
516.00 |
519.00 |
516.00 |
517.00 |
0.0M |
| 2025-02-17 |
510.00 |
516.00 |
508.00 |
511.00 |
0.0M |
| 2025-02-14 |
506.00 |
509.00 |
505.00 |
507.50 |
0.1M |
| 2025-02-13 |
501.00 |
503.00 |
497.50 |
503.00 |
0.0M |
| 2025-02-12 |
501.00 |
506.00 |
493.50 |
506.00 |
0.0M |
| 2025-02-11 |
494.50 |
510.00 |
491.50 |
510.00 |
0.0M |
| 2025-02-10 |
494.00 |
495.00 |
491.50 |
491.00 |
0.0M |
| 2025-02-07 |
493.00 |
499.50 |
490.00 |
494.00 |
0.0M |
| 2025-02-06 |
477.50 |
494.00 |
477.00 |
494.00 |
0.0M |
| 2025-02-05 |
475.50 |
481.50 |
471.00 |
481.50 |
0.0M |
| 2025-02-04 |
464.50 |
477.00 |
462.50 |
477.00 |
0.0M |
| 2025-02-03 |
466.50 |
472.00 |
450.50 |
460.50 |
0.0M |
| 2025-01-31 |
477.00 |
480.50 |
477.00 |
480.50 |
0.0M |
| 2025-01-30 |
481.00 |
483.00 |
477.00 |
477.00 |
0.0M |
| 2025-01-29 |
477.00 |
477.00 |
471.50 |
475.50 |
0.0M |
| 2025-01-28 |
482.00 |
482.50 |
473.00 |
477.50 |
0.0M |
| 2025-01-27 |
479.00 |
486.50 |
477.50 |
484.00 |
0.1M |
| 2025-01-24 |
484.50 |
488.50 |
480.00 |
488.50 |
0.0M |
| 2025-01-23 |
467.50 |
478.50 |
467.50 |
478.50 |
0.0M |
| 2025-01-22 |
468.50 |
468.50 |
465.50 |
465.25 |
0.0M |
| 2025-01-21 |
470.00 |
473.00 |
469.50 |
473.00 |
0.0M |
| 2025-01-20 |
462.00 |
472.50 |
462.00 |
472.50 |
0.0M |
| 2025-01-17 |
462.50 |
463.00 |
458.50 |
463.00 |
0.0M |
| 2025-01-16 |
462.00 |
463.50 |
459.50 |
463.50 |
0.0M |
| 2025-01-15 |
468.00 |
472.50 |
460.50 |
469.50 |
0.0M |
| 2025-01-14 |
470.50 |
474.00 |
466.50 |
472.00 |
0.0M |
| 2025-01-13 |
460.50 |
463.50 |
458.00 |
458.00 |
0.0M |
| 2025-01-10 |
458.00 |
470.00 |
458.00 |
470.00 |
0.0M |
| 2025-01-09 |
462.50 |
467.00 |
459.50 |
463.50 |
0.0M |
| 2025-01-08 |
443.00 |
468.00 |
443.00 |
468.00 |
0.1M |
| 2025-01-07 |
435.00 |
445.00 |
429.50 |
444.50 |
0.0M |
| 2025-01-06 |
430.00 |
455.00 |
430.00 |
455.00 |
0.1M |
| 2025-01-03 |
438.50 |
442.50 |
436.00 |
442.50 |
0.0M |
| 2025-01-02 |
435.00 |
444.00 |
426.50 |
441.00 |
0.0M |