| 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 |
10,174.00 |
10,177.00 |
10,136.00 |
10,150.00 |
0.1M |
| 2025-09-25 |
10,143.00 |
10,196.00 |
10,108.00 |
10,146.00 |
0.3M |
| 2025-09-24 |
9,949.00 |
10,154.00 |
9,932.00 |
10,033.00 |
0.4M |
| 2025-09-23 |
10,009.00 |
10,040.00 |
9,841.00 |
9,923.00 |
0.3M |
| 2025-09-22 |
10,118.00 |
10,121.00 |
9,946.00 |
10,026.00 |
0.4M |
| 2025-09-19 |
10,079.00 |
10,161.00 |
10,038.00 |
10,102.00 |
0.3M |
| 2025-09-18 |
9,986.00 |
10,114.00 |
9,968.00 |
10,046.00 |
0.3M |
| 2025-09-17 |
9,991.00 |
10,010.00 |
9,926.00 |
9,966.00 |
0.3M |
| 2025-09-16 |
10,065.00 |
10,116.00 |
9,983.00 |
10,055.00 |
0.3M |
| 2025-09-15 |
9,918.00 |
10,063.00 |
9,900.00 |
9,981.00 |
0.4M |
| 2025-09-12 |
9,883.00 |
9,914.00 |
9,822.00 |
9,877.00 |
0.2M |
| 2025-09-11 |
9,894.00 |
9,967.00 |
9,850.00 |
9,904.00 |
0.3M |
| 2025-09-10 |
9,782.00 |
9,897.00 |
9,774.00 |
9,839.00 |
0.3M |
| 2025-09-09 |
9,843.00 |
9,877.00 |
9,766.00 |
9,823.00 |
0.3M |
| 2025-09-08 |
9,847.00 |
9,871.00 |
9,814.00 |
9,845.00 |
0.3M |
| 2025-09-05 |
9,824.00 |
9,845.00 |
9,721.00 |
9,782.00 |
0.3M |
| 2025-09-04 |
9,725.00 |
9,837.00 |
9,710.00 |
9,763.00 |
0.2M |
| 2025-09-03 |
9,712.00 |
9,757.00 |
9,655.00 |
9,713.00 |
0.3M |
| 2025-09-02 |
9,770.00 |
9,814.00 |
9,710.00 |
9,759.00 |
0.2M |
| 2025-09-01 |
9,804.00 |
9,852.00 |
9,684.00 |
9,775.00 |
0.3M |
| 2025-08-29 |
9,779.00 |
9,848.00 |
9,710.00 |
9,780.00 |
0.3M |
| 2025-08-28 |
9,820.00 |
9,828.00 |
9,736.00 |
9,782.00 |
0.2M |
| 2025-08-27 |
9,855.00 |
9,860.00 |
9,762.00 |
9,811.00 |
0.3M |
| 2025-08-26 |
9,805.00 |
9,888.00 |
9,784.00 |
9,840.00 |
0.3M |
| 2025-08-25 |
9,905.00 |
9,934.00 |
9,811.00 |
9,897.00 |
0.3M |
| 2025-08-22 |
9,900.00 |
9,945.00 |
9,837.00 |
9,890.00 |
0.3M |
| 2025-08-21 |
9,801.00 |
9,900.00 |
9,777.00 |
9,854.00 |
0.3M |
| 2025-08-20 |
9,828.00 |
9,853.00 |
9,745.00 |
9,805.00 |
0.3M |
| 2025-08-19 |
9,830.00 |
9,852.00 |
9,752.00 |
9,800.00 |
0.3M |
| 2025-08-18 |
9,837.00 |
9,943.00 |
9,837.00 |
9,894.00 |
0.3M |
| 2025-08-15 |
9,783.00 |
9,933.00 |
9,767.00 |
9,847.00 |
0.4M |
| 2025-08-14 |
9,820.00 |
9,868.00 |
9,715.00 |
9,779.00 |
0.4M |
| 2025-08-13 |
10,060.00 |
10,070.00 |
9,824.00 |
9,935.00 |
0.1M |
| 2025-08-12 |
10,242.00 |
10,352.00 |
10,007.00 |
10,099.00 |
0.3M |
| 2025-08-11 |
9,609.00 |
9,848.00 |
9,596.00 |
9,708.00 |
0.3M |
| 2025-08-08 |
9,552.00 |
9,612.00 |
9,512.00 |
9,560.00 |
0.2M |
| 2025-08-07 |
9,505.00 |
9,592.00 |
9,497.00 |
9,560.00 |
0.2M |
| 2025-08-06 |
9,575.00 |
9,672.00 |
9,458.00 |
9,558.00 |
0.3M |
| 2025-08-05 |
9,620.00 |
9,642.00 |
9,525.00 |
9,576.00 |
0.2M |
| 2025-08-04 |
9,522.00 |
9,617.00 |
9,508.00 |
9,566.00 |
0.2M |
| 2025-08-01 |
9,516.00 |
9,545.00 |
9,442.00 |
9,490.00 |
0.2M |
| 2025-07-31 |
9,497.00 |
9,557.00 |
9,452.00 |
9,495.00 |
0.2M |
| 2025-07-30 |
9,606.00 |
9,612.00 |
9,481.00 |
9,547.00 |
0.3M |
| 2025-07-29 |
9,506.00 |
9,625.00 |
9,506.00 |
9,571.00 |
0.3M |
| 2025-07-28 |
9,422.00 |
9,520.00 |
9,412.00 |
9,464.00 |
0.3M |
| 2025-07-25 |
9,457.00 |
9,467.00 |
9,330.00 |
9,412.00 |
0.3M |
| 2025-07-24 |
9,495.00 |
9,505.00 |
9,356.00 |
9,441.00 |
0.3M |
| 2025-07-23 |
9,459.00 |
9,524.00 |
9,413.00 |
9,462.00 |
0.3M |
| 2025-07-22 |
9,469.00 |
9,497.00 |
9,413.00 |
9,451.00 |
0.3M |
| 2025-07-21 |
9,563.00 |
9,586.00 |
9,440.00 |
9,517.00 |
0.3M |
| 2025-07-18 |
9,600.00 |
9,659.00 |
9,558.00 |
9,597.00 |
0.2M |
| 2025-07-17 |
9,444.00 |
9,601.00 |
9,432.00 |
9,529.00 |
0.3M |
| 2025-07-16 |
9,451.00 |
9,469.00 |
9,364.00 |
9,431.00 |
0.3M |
| 2025-07-15 |
9,410.00 |
9,499.00 |
9,396.00 |
9,453.00 |
0.2M |
| 2025-07-14 |
9,436.00 |
9,502.00 |
9,380.00 |
9,441.00 |
0.3M |
| 2025-07-11 |
9,418.00 |
9,468.00 |
9,376.00 |
9,413.00 |
0.3M |
| 2025-07-10 |
9,457.00 |
9,514.00 |
9,415.00 |
9,455.00 |
0.3M |
| 2025-07-09 |
9,512.00 |
9,512.00 |
9,406.00 |
9,457.00 |
0.3M |
| 2025-07-08 |
9,588.00 |
9,598.00 |
9,505.00 |
9,546.00 |
0.3M |
| 2025-07-07 |
9,545.00 |
9,617.00 |
9,470.00 |
9,535.00 |
0.3M |
| 2025-07-04 |
9,590.00 |
9,608.00 |
9,512.00 |
9,558.00 |
0.3M |
| 2025-07-03 |
9,638.00 |
9,642.00 |
9,581.00 |
9,614.00 |
0.2M |
| 2025-07-02 |
9,630.00 |
9,683.00 |
9,605.00 |
9,641.00 |
0.3M |
| 2025-07-01 |
9,495.00 |
9,632.00 |
9,456.00 |
9,543.00 |
0.3M |
| 2025-06-30 |
9,437.00 |
9,506.00 |
9,412.00 |
9,461.00 |
0.3M |
| 2025-06-27 |
9,466.00 |
9,490.00 |
9,356.00 |
9,427.00 |
0.4M |
| 2025-06-26 |
9,494.00 |
9,494.00 |
9,438.00 |
9,462.00 |
0.2M |
| 2025-06-25 |
9,450.00 |
9,492.00 |
9,425.00 |
9,458.00 |
0.3M |
| 2025-06-24 |
9,563.00 |
9,575.00 |
9,442.00 |
9,510.00 |
0.4M |
| 2025-06-23 |
9,718.00 |
9,718.00 |
9,530.00 |
9,607.00 |
0.4M |
| 2025-06-20 |
9,734.00 |
9,790.00 |
9,682.00 |
9,721.00 |
0.4M |
| 2025-06-19 |
9,696.00 |
9,750.00 |
9,675.00 |
9,716.00 |
0.3M |
| 2025-06-18 |
9,707.00 |
9,726.00 |
9,661.00 |
9,697.00 |
0.3M |
| 2025-06-17 |
9,606.00 |
9,712.00 |
9,595.00 |
9,666.00 |
0.4M |
| 2025-06-16 |
9,527.00 |
9,608.00 |
9,507.00 |
9,561.00 |
0.5M |
| 2025-06-13 |
9,324.00 |
9,589.00 |
9,295.00 |
9,440.00 |
0.6M |
| 2025-06-12 |
9,205.00 |
9,414.00 |
9,202.00 |
9,303.00 |
0.5M |
| 2025-06-11 |
9,168.00 |
9,215.00 |
9,140.00 |
9,174.00 |
0.3M |
| 2025-06-10 |
9,180.00 |
9,222.00 |
9,113.00 |
9,170.00 |
0.4M |
| 2025-06-09 |
9,196.00 |
9,223.00 |
9,152.00 |
9,186.00 |
0.3M |
| 2025-06-06 |
9,124.00 |
9,200.00 |
9,093.00 |
9,151.00 |
0.3M |
| 2025-06-05 |
9,190.00 |
9,245.00 |
9,085.00 |
9,169.00 |
0.5M |
| 2025-06-04 |
9,120.00 |
9,163.00 |
9,077.00 |
9,129.00 |
0.4M |
| 2025-06-03 |
9,285.00 |
9,286.00 |
9,090.00 |
9,170.00 |
0.6M |
| 2025-05-29 |
9,406.00 |
9,428.00 |
9,320.00 |
9,377.00 |
0.4M |
| 2025-05-28 |
9,413.00 |
9,436.00 |
9,311.00 |
9,387.00 |
0.5M |
| 2025-05-27 |
9,460.00 |
9,480.00 |
9,385.00 |
9,427.00 |
0.4M |
| 2025-05-26 |
9,395.00 |
9,445.00 |
9,363.00 |
9,402.00 |
0.4M |
| 2025-05-23 |
9,368.00 |
9,449.00 |
9,350.00 |
9,390.00 |
0.4M |
| 2025-05-22 |
9,408.00 |
9,444.00 |
9,380.00 |
9,412.00 |
0.3M |
| 2025-05-21 |
9,436.00 |
9,450.00 |
9,296.00 |
9,388.00 |
0.4M |
| 2025-05-20 |
9,390.00 |
9,450.00 |
9,375.00 |
9,415.00 |
0.3M |
| 2025-05-19 |
9,370.00 |
9,420.00 |
9,349.00 |
9,389.00 |
0.3M |
| 2025-05-16 |
9,266.00 |
9,385.00 |
9,258.00 |
9,336.00 |
0.4M |
| 2025-05-15 |
9,266.00 |
9,315.00 |
9,216.00 |
9,269.00 |
0.4M |
| 2025-05-14 |
9,425.00 |
9,465.00 |
9,265.00 |
9,352.00 |
0.5M |
| 2025-05-13 |
9,396.00 |
9,483.00 |
9,373.00 |
9,416.00 |
0.4M |
| 2025-05-12 |
9,410.00 |
9,433.00 |
9,340.00 |
9,381.00 |
0.4M |
| 2025-05-09 |
9,375.00 |
9,440.00 |
9,213.00 |
9,318.00 |
0.7M |
| 2025-05-08 |
9,390.00 |
9,437.00 |
9,342.00 |
9,388.00 |
0.4M |
| 2025-05-07 |
9,319.00 |
9,384.00 |
9,250.00 |
9,325.00 |
0.4M |
| 2025-05-06 |
9,186.00 |
9,362.00 |
9,180.00 |
9,283.00 |
0.4M |
| 2025-04-29 |
9,290.00 |
9,304.00 |
9,233.00 |
9,272.00 |
0.3M |
| 2025-04-28 |
9,348.00 |
9,365.00 |
9,292.00 |
9,332.00 |
0.3M |
| 2025-04-25 |
9,482.00 |
9,505.00 |
9,278.00 |
9,398.00 |
0.6M |
| 2025-04-24 |
9,392.00 |
9,572.00 |
9,338.00 |
9,468.00 |
0.6M |
| 2025-04-23 |
9,370.00 |
9,412.00 |
9,316.00 |
9,368.00 |
0.4M |
| 2025-04-22 |
9,385.00 |
9,400.00 |
9,304.00 |
9,348.00 |
0.4M |
| 2025-04-21 |
9,260.00 |
9,393.00 |
9,250.00 |
9,327.00 |
0.5M |
| 2025-04-18 |
9,194.00 |
9,348.00 |
9,191.00 |
9,267.00 |
0.5M |
| 2025-04-17 |
9,380.00 |
9,409.00 |
9,205.00 |
9,305.00 |
0.5M |
| 2025-04-16 |
9,350.00 |
9,412.00 |
9,339.00 |
9,375.00 |
0.4M |
| 2025-04-15 |
9,262.00 |
9,395.00 |
9,249.00 |
9,330.00 |
0.4M |
| 2025-04-14 |
9,344.00 |
9,370.00 |
9,187.00 |
9,283.00 |
0.3M |
| 2025-04-11 |
9,322.00 |
9,405.00 |
9,315.00 |
9,365.00 |
0.3M |
| 2025-04-10 |
9,234.00 |
9,317.00 |
9,198.00 |
9,249.00 |
0.3M |
| 2025-04-09 |
9,110.00 |
9,500.00 |
9,097.00 |
9,270.00 |
0.4M |
| 2025-04-08 |
9,323.00 |
9,357.00 |
9,108.00 |
9,228.00 |
0.5M |
| 2025-04-07 |
9,318.00 |
9,360.00 |
9,200.00 |
9,294.00 |
0.9M |
| 2025-04-02 |
9,459.00 |
9,575.00 |
9,450.00 |
9,514.00 |
0.6M |
| 2025-04-01 |
9,309.00 |
9,473.00 |
9,287.00 |
9,405.00 |
0.5M |
| 2025-03-31 |
9,361.00 |
9,365.00 |
9,273.00 |
9,309.00 |
0.5M |
| 2025-03-28 |
9,275.00 |
9,405.00 |
9,236.00 |
9,304.00 |
0.5M |
| 2025-03-27 |
9,236.00 |
9,346.00 |
9,220.00 |
9,272.00 |
0.6M |
| 2025-03-26 |
9,155.00 |
9,188.00 |
9,098.00 |
9,145.00 |
0.6M |
| 2025-03-25 |
9,100.00 |
9,158.00 |
9,063.00 |
9,114.00 |
0.6M |
| 2025-03-24 |
9,070.00 |
9,158.00 |
9,059.00 |
9,107.00 |
0.5M |
| 2025-03-21 |
9,149.00 |
9,161.00 |
9,008.00 |
9,085.00 |
0.6M |
| 2025-03-20 |
9,136.00 |
9,188.00 |
9,070.00 |
9,136.00 |
0.5M |
| 2025-03-19 |
9,157.00 |
9,191.00 |
9,075.00 |
9,133.00 |
0.6M |
| 2025-03-18 |
9,195.00 |
9,227.00 |
9,126.00 |
9,176.00 |
0.5M |
| 2025-03-17 |
9,140.00 |
9,219.00 |
9,102.00 |
9,160.00 |
0.5M |
| 2025-03-14 |
9,178.00 |
9,253.00 |
9,128.00 |
9,180.00 |
0.5M |
| 2025-03-13 |
9,128.00 |
9,184.00 |
9,081.00 |
9,126.00 |
0.6M |
| 2025-03-12 |
9,090.00 |
9,156.00 |
9,040.00 |
9,103.00 |
0.7M |
| 2025-03-11 |
8,991.00 |
9,106.00 |
8,942.00 |
9,015.00 |
0.7M |
| 2025-03-10 |
9,176.00 |
9,186.00 |
8,969.00 |
9,046.00 |
0.8M |
| 2025-03-07 |
8,819.00 |
9,286.00 |
8,762.00 |
9,123.00 |
1.0M |
| 2025-03-06 |
8,750.00 |
8,812.00 |
8,706.00 |
8,760.00 |
0.5M |
| 2025-03-05 |
8,646.00 |
8,750.00 |
8,608.00 |
8,662.00 |
0.6M |
| 2025-03-04 |
8,711.00 |
8,782.00 |
8,625.00 |
8,702.00 |
0.7M |
| 2025-03-03 |
8,870.00 |
8,924.00 |
8,716.00 |
8,815.00 |
0.7M |
| 2025-02-28 |
8,830.00 |
8,886.00 |
8,746.00 |
8,825.00 |
0.6M |
| 2025-02-27 |
8,863.00 |
8,876.00 |
8,740.00 |
8,804.00 |
0.6M |
| 2025-02-26 |
8,730.00 |
8,850.00 |
8,718.00 |
8,794.00 |
0.7M |
| 2025-02-25 |
8,721.00 |
8,741.00 |
8,657.00 |
8,695.00 |
0.6M |
| 2025-02-24 |
8,799.00 |
8,866.00 |
8,700.00 |
8,776.00 |
0.6M |
| 2025-02-21 |
8,834.00 |
8,936.00 |
8,774.00 |
8,847.00 |
0.6M |
| 2025-02-20 |
8,804.00 |
8,986.00 |
8,791.00 |
8,871.00 |
0.7M |
| 2025-02-19 |
8,743.00 |
8,805.00 |
8,682.00 |
8,765.00 |
0.5M |
| 2025-02-18 |
8,626.00 |
8,746.00 |
8,613.00 |
8,689.00 |
0.5M |
| 2025-02-17 |
8,680.00 |
8,733.00 |
8,589.00 |
8,658.00 |
0.5M |
| 2025-02-14 |
8,821.00 |
8,821.00 |
8,617.00 |
8,712.00 |
0.5M |
| 2025-02-13 |
8,647.00 |
8,828.00 |
8,583.00 |
8,704.00 |
0.5M |
| 2025-02-12 |
8,822.00 |
8,867.00 |
8,667.00 |
8,759.00 |
0.5M |
| 2025-02-11 |
8,720.00 |
8,860.00 |
8,659.00 |
8,771.00 |
0.5M |
| 2025-02-10 |
8,760.00 |
8,828.00 |
8,672.00 |
8,736.00 |
0.5M |
| 2025-02-07 |
8,778.00 |
8,869.00 |
8,723.00 |
8,798.00 |
0.5M |
| 2025-02-06 |
8,773.00 |
8,824.00 |
8,713.00 |
8,770.00 |
0.4M |
| 2025-02-05 |
8,649.00 |
8,797.00 |
8,608.00 |
8,692.00 |
0.6M |
| 2025-01-24 |
8,497.00 |
8,615.00 |
8,394.00 |
8,500.00 |
0.4M |
| 2025-01-23 |
8,440.00 |
8,524.00 |
8,400.00 |
8,458.00 |
0.4M |
| 2025-01-22 |
8,491.00 |
8,562.00 |
8,420.00 |
8,493.00 |
0.5M |
| 2025-01-21 |
8,515.00 |
8,539.00 |
8,456.00 |
8,508.00 |
0.4M |
| 2025-01-20 |
8,430.00 |
8,493.00 |
8,365.00 |
8,436.00 |
0.0M |
| 2025-01-17 |
8,421.00 |
8,451.00 |
8,300.00 |
8,390.00 |
0.0M |
| 2025-01-16 |
8,809.00 |
8,864.00 |
8,435.00 |
8,631.00 |
0.0M |
| 2025-01-15 |
8,772.00 |
8,772.00 |
8,772.00 |
8,772.00 |
0.0M |
| 2025-01-14 |
8,841.00 |
8,847.00 |
8,785.00 |
8,840.00 |
0.0M |
| 2025-01-13 |
8,803.00 |
8,803.00 |
8,803.00 |
8,803.00 |
0.0M |
| 2025-01-10 |
8,588.00 |
8,588.00 |
8,588.00 |
8,588.00 |
0.0M |
| 2025-01-09 |
8,495.00 |
8,495.00 |
8,495.00 |
8,495.00 |
0.0M |
| 2025-01-08 |
8,495.00 |
8,495.00 |
8,495.00 |
8,495.00 |
0.0M |
| 2025-01-07 |
7,906.00 |
8,665.00 |
7,906.00 |
8,531.00 |
0.0M |
| 2025-01-06 |
8,749.00 |
8,749.00 |
8,641.00 |
8,689.00 |
0.0M |
| 2025-01-03 |
8,750.00 |
8,750.00 |
8,721.00 |
8,733.00 |
0.0M |
| 2025-01-02 |
8,940.00 |
9,031.00 |
8,940.00 |
8,997.00 |
0.0M |