| 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 |
24,640.00 |
24,747.25 |
24,520.00 |
24,726.75 |
1.6M |
| 2025-09-25 |
24,747.00 |
24,792.50 |
24,422.00 |
24,629.25 |
1.8M |
| 2025-09-24 |
24,839.75 |
24,913.25 |
24,628.00 |
24,739.25 |
1.3M |
| 2025-09-23 |
24,999.75 |
25,026.25 |
24,779.25 |
24,827.25 |
1.3M |
| 2025-09-22 |
24,851.50 |
25,027.25 |
24,748.50 |
25,003.00 |
1.1M |
| 2025-09-21 |
24,849.50 |
24,866.25 |
24,827.50 |
24,849.50 |
0.0M |
| 2025-09-19 |
24,470.50 |
24,625.50 |
24,411.00 |
24,568.07 |
0.0M |
| 2025-09-18 |
24,260.00 |
24,569.25 |
24,248.75 |
24,460.25 |
0.2M |
| 2025-09-17 |
24,294.00 |
24,313.00 |
24,003.50 |
24,222.50 |
0.3M |
| 2025-09-16 |
24,294.50 |
24,403.75 |
24,257.50 |
24,284.00 |
0.2M |
| 2025-09-15 |
24,112.25 |
24,315.75 |
24,075.50 |
24,309.25 |
0.5M |
| 2025-09-14 |
24,110.50 |
24,128.75 |
24,100.00 |
24,110.50 |
0.0M |
| 2025-09-12 |
24,028.00 |
24,159.00 |
23,968.75 |
24,113.25 |
1.0M |
| 2025-09-11 |
23,856.75 |
24,048.75 |
23,845.00 |
24,017.75 |
1.2M |
| 2025-09-10 |
23,900.25 |
24,041.00 |
23,785.00 |
23,877.75 |
1.3M |
| 2025-09-09 |
23,799.75 |
23,918.00 |
23,726.50 |
23,874.00 |
1.2M |
| 2025-09-08 |
23,676.50 |
23,888.00 |
23,650.50 |
23,799.75 |
1.3M |
| 2025-09-05 |
23,694.00 |
23,902.50 |
23,505.00 |
23,684.00 |
1.8M |
| 2025-09-04 |
23,456.00 |
23,709.00 |
23,410.00 |
23,668.00 |
1.3M |
| 2025-09-03 |
23,381.50 |
23,526.00 |
23,299.75 |
23,448.75 |
1.5M |
| 2025-09-02 |
23,478.50 |
23,555.25 |
23,025.00 |
23,275.00 |
2.1M |
| 2025-09-01 |
23,445.00 |
23,552.50 |
23,372.00 |
23,445.00 |
0.4M |
| 2025-08-29 |
23,761.00 |
23,762.75 |
23,401.50 |
23,461.75 |
1.4M |
| 2025-08-28 |
23,543.00 |
23,803.75 |
23,486.75 |
23,769.00 |
1.4M |
| 2025-08-27 |
23,607.25 |
23,685.00 |
23,429.00 |
23,628.75 |
1.2M |
| 2025-08-26 |
23,510.25 |
23,611.00 |
23,371.25 |
23,591.50 |
1.3M |
| 2025-08-25 |
23,600.00 |
23,616.75 |
23,445.00 |
23,498.25 |
1.1M |
| 2025-08-22 |
23,228.00 |
23,650.00 |
23,074.25 |
23,569.75 |
1.5M |
| 2025-08-21 |
23,322.00 |
23,369.50 |
23,119.50 |
23,219.75 |
1.6M |
| 2025-08-20 |
23,456.00 |
23,489.00 |
23,035.25 |
23,324.00 |
1.8M |
| 2025-08-19 |
23,799.00 |
23,839.75 |
23,425.25 |
23,469.50 |
1.4M |
| 2025-08-18 |
23,795.00 |
23,882.00 |
23,718.75 |
23,797.75 |
1.0M |
| 2025-08-15 |
23,891.25 |
23,962.75 |
23,734.75 |
23,804.00 |
1.1M |
| 2025-08-14 |
23,930.00 |
24,005.50 |
23,793.25 |
23,930.50 |
1.2M |
| 2025-08-13 |
23,947.25 |
24,069.00 |
23,886.00 |
23,946.50 |
1.1M |
| 2025-08-12 |
23,632.00 |
23,952.50 |
23,596.00 |
23,938.00 |
1.2M |
| 2025-08-11 |
23,767.25 |
23,804.50 |
23,587.00 |
23,637.50 |
1.1M |
| 2025-08-08 |
23,519.50 |
23,768.50 |
23,503.25 |
23,713.75 |
1.1M |
| 2025-08-07 |
23,416.75 |
23,671.25 |
23,330.00 |
23,496.25 |
1.6M |
| 2025-08-06 |
23,092.00 |
23,444.75 |
23,045.25 |
23,422.75 |
1.4M |
| 2025-08-05 |
23,352.50 |
23,404.25 |
23,082.00 |
23,132.00 |
1.5M |
| 2025-08-04 |
22,850.50 |
23,353.75 |
22,822.00 |
23,296.50 |
1.2M |
| 2025-08-01 |
23,323.50 |
23,347.50 |
22,788.25 |
22,883.75 |
1.9M |
| 2025-07-31 |
23,698.00 |
23,848.00 |
23,286.50 |
23,365.00 |
1.7M |
| 2025-07-30 |
23,451.50 |
23,688.00 |
23,355.00 |
23,480.50 |
1.2M |
| 2025-07-29 |
23,505.25 |
23,652.25 |
23,422.00 |
23,452.00 |
1.1M |
| 2025-07-28 |
23,516.00 |
23,585.00 |
23,437.00 |
23,491.25 |
0.9M |
| 2025-07-25 |
23,391.25 |
23,477.00 |
23,330.25 |
23,421.25 |
0.9M |
| 2025-07-24 |
23,401.00 |
23,425.00 |
23,298.50 |
23,377.50 |
1.0M |
| 2025-07-23 |
23,190.00 |
23,416.50 |
23,142.50 |
23,310.75 |
1.2M |
| 2025-07-22 |
23,338.00 |
23,367.75 |
23,105.00 |
23,226.25 |
1.2M |
| 2025-07-21 |
23,240.00 |
23,425.00 |
23,204.50 |
23,342.00 |
1.0M |
| 2025-07-18 |
23,260.00 |
23,320.50 |
23,170.00 |
23,224.25 |
1.0M |
| 2025-07-17 |
23,069.25 |
23,281.00 |
23,017.00 |
23,251.00 |
1.0M |
| 2025-07-16 |
23,018.75 |
23,100.00 |
22,835.75 |
23,076.50 |
1.4M |
| 2025-07-15 |
23,036.50 |
23,222.75 |
22,996.25 |
23,056.75 |
1.4M |
| 2025-07-14 |
22,864.50 |
23,067.75 |
22,802.25 |
23,035.50 |
1.0M |
| 2025-07-11 |
23,010.75 |
23,048.75 |
22,830.75 |
22,959.00 |
1.2M |
| 2025-07-10 |
23,043.25 |
23,089.75 |
22,901.00 |
23,013.25 |
1.0M |
| 2025-07-09 |
22,909.00 |
23,111.25 |
22,843.25 |
23,052.75 |
1.1M |
| 2025-07-08 |
22,840.25 |
22,972.00 |
22,809.50 |
22,896.75 |
1.1M |
| 2025-07-07 |
22,968.50 |
23,027.25 |
22,780.25 |
22,884.75 |
1.5M |
| 2025-07-04 |
23,034.75 |
23,049.25 |
22,882.50 |
22,904.50 |
0.3M |
| 2025-07-03 |
22,846.75 |
23,101.25 |
22,827.00 |
23,062.50 |
0.7M |
| 2025-07-02 |
22,696.50 |
22,858.75 |
22,584.75 |
22,843.00 |
1.0M |
| 2025-07-01 |
22,866.75 |
22,915.00 |
22,593.75 |
22,692.75 |
1.3M |
| 2025-06-30 |
22,751.25 |
22,934.00 |
22,750.00 |
22,893.25 |
1.1M |
| 2025-06-27 |
22,676.50 |
22,823.75 |
22,600.00 |
22,751.50 |
1.2M |
| 2025-06-26 |
22,466.00 |
22,692.75 |
22,438.00 |
22,669.25 |
1.0M |
| 2025-06-25 |
22,410.75 |
22,548.25 |
22,385.00 |
22,461.00 |
1.0M |
| 2025-06-24 |
22,077.25 |
22,447.75 |
22,064.50 |
22,412.75 |
1.1M |
| 2025-06-23 |
21,648.25 |
22,093.00 |
21,562.00 |
22,073.50 |
1.6M |
| 2025-06-20 |
21,717.00 |
21,899.00 |
21,433.50 |
21,889.89 |
0.1M |
| 2025-06-19 |
21,669.75 |
21,726.25 |
21,434.75 |
21,669.75 |
0.1M |
| 2025-06-18 |
21,718.75 |
21,872.75 |
21,639.50 |
21,720.25 |
0.2M |
| 2025-06-17 |
21,934.50 |
21,950.00 |
21,683.75 |
21,730.50 |
0.3M |
| 2025-06-16 |
21,566.50 |
21,996.50 |
21,505.00 |
21,941.50 |
0.4M |
| 2025-06-13 |
21,911.00 |
21,920.00 |
21,470.50 |
21,644.25 |
1.7M |
| 2025-06-12 |
21,871.00 |
21,977.50 |
21,716.50 |
21,932.50 |
1.2M |
| 2025-06-11 |
21,950.75 |
22,094.00 |
21,790.25 |
21,887.50 |
1.5M |
| 2025-06-10 |
21,822.00 |
21,992.25 |
21,732.00 |
21,962.50 |
1.2M |
| 2025-06-09 |
21,799.25 |
21,892.50 |
21,716.50 |
21,821.50 |
1.0M |
| 2025-06-06 |
21,487.50 |
21,880.00 |
21,471.00 |
21,789.50 |
1.2M |
| 2025-06-05 |
21,745.25 |
21,936.25 |
21,503.50 |
21,582.25 |
1.6M |
| 2025-06-04 |
21,685.75 |
21,802.75 |
21,641.00 |
21,766.50 |
1.1M |
| 2025-06-03 |
21,551.75 |
21,759.75 |
21,398.25 |
21,706.00 |
1.1M |
| 2025-06-02 |
21,304.50 |
21,576.75 |
21,163.00 |
21,534.50 |
1.2M |
| 2025-05-30 |
21,370.75 |
21,433.25 |
21,071.50 |
21,376.75 |
1.6M |
| 2025-05-29 |
21,518.00 |
21,858.75 |
21,301.00 |
21,408.50 |
1.7M |
| 2025-05-28 |
21,478.50 |
21,564.75 |
21,320.00 |
21,379.75 |
1.2M |
| 2025-05-27 |
20,978.75 |
21,488.25 |
20,955.25 |
21,460.50 |
1.6M |
| 2025-05-26 |
21,236.00 |
21,306.50 |
21,168.25 |
21,236.00 |
0.4M |
| 2025-05-23 |
21,222.00 |
21,236.25 |
20,727.50 |
20,975.00 |
1.6M |
| 2025-05-22 |
21,147.50 |
21,337.75 |
21,039.25 |
21,178.25 |
1.4M |
| 2025-05-21 |
21,413.75 |
21,558.50 |
21,071.75 |
21,156.75 |
1.7M |
| 2025-05-20 |
21,516.75 |
21,562.25 |
21,298.00 |
21,447.25 |
1.2M |
| 2025-05-19 |
21,313.50 |
21,545.50 |
21,112.25 |
21,527.00 |
1.4M |
| 2025-05-16 |
21,397.25 |
21,513.00 |
21,320.00 |
21,506.00 |
1.1M |
| 2025-05-15 |
21,382.00 |
21,529.75 |
21,192.25 |
21,400.25 |
1.4M |
| 2025-05-14 |
21,248.25 |
21,419.75 |
21,237.00 |
21,392.50 |
1.4M |
| 2025-05-13 |
20,957.50 |
21,347.00 |
20,818.25 |
21,278.00 |
1.4M |
| 2025-05-12 |
20,373.75 |
20,996.00 |
20,373.75 |
20,948.75 |
1.8M |
| 2025-05-09 |
20,164.00 |
20,290.00 |
20,057.50 |
20,136.75 |
1.4M |
| 2025-05-08 |
19,935.50 |
20,337.50 |
19,910.25 |
20,148.00 |
1.8M |
| 2025-05-07 |
19,812.50 |
20,136.25 |
19,678.50 |
19,961.00 |
1.8M |
| 2025-05-06 |
20,009.75 |
20,037.50 |
19,738.25 |
19,876.50 |
1.6M |
| 2025-05-05 |
20,182.00 |
20,200.00 |
19,966.25 |
20,055.50 |
1.3M |
| 2025-05-02 |
19,781.75 |
20,277.00 |
19,748.25 |
20,195.25 |
1.6M |
| 2025-05-01 |
19,835.00 |
20,125.25 |
19,756.00 |
19,870.75 |
1.8M |
| 2025-04-30 |
19,595.00 |
19,878.50 |
19,102.25 |
19,658.50 |
2.0M |
| 2025-04-29 |
19,479.75 |
19,692.50 |
19,379.25 |
19,642.00 |
1.6M |
| 2025-04-28 |
19,524.50 |
19,622.75 |
19,257.75 |
19,528.00 |
1.7M |
| 2025-04-25 |
19,396.75 |
19,590.00 |
19,215.25 |
19,535.25 |
2.0M |
| 2025-04-24 |
18,832.00 |
19,417.00 |
18,595.00 |
19,322.00 |
1.9M |
| 2025-04-23 |
18,618.25 |
19,165.75 |
18,618.25 |
18,804.00 |
2.1M |
| 2025-04-22 |
17,912.00 |
18,513.50 |
17,863.75 |
18,385.00 |
1.9M |
| 2025-04-21 |
18,307.50 |
18,384.75 |
17,700.00 |
17,922.25 |
1.6M |
| 2025-04-17 |
18,381.00 |
18,652.00 |
18,261.25 |
18,380.75 |
2.0M |
| 2025-04-16 |
18,810.00 |
18,861.00 |
18,116.25 |
18,385.25 |
2.2M |
| 2025-04-15 |
18,903.75 |
19,144.75 |
18,809.75 |
18,960.25 |
1.8M |
| 2025-04-14 |
19,163.75 |
19,255.75 |
18,738.50 |
18,934.75 |
2.2M |
| 2025-04-11 |
18,470.00 |
18,873.25 |
18,071.75 |
18,807.50 |
2.5M |
| 2025-04-10 |
19,266.00 |
19,384.50 |
17,918.25 |
18,484.50 |
2.9M |
| 2025-04-09 |
17,226.00 |
19,388.00 |
16,735.00 |
19,288.75 |
3.1M |
| 2025-04-08 |
17,650.25 |
18,357.25 |
16,972.00 |
17,243.75 |
2.9M |
| 2025-04-07 |
17,126.25 |
18,360.25 |
16,452.50 |
17,563.25 |
3.5M |
| 2025-04-04 |
18,656.50 |
18,713.25 |
17,387.00 |
17,539.00 |
3.3M |
| 2025-04-03 |
19,023.50 |
19,176.75 |
18,614.00 |
18,675.50 |
2.5M |
| 2025-04-02 |
19,597.75 |
20,045.25 |
19,076.25 |
19,758.00 |
2.4M |
| 2025-04-01 |
19,413.00 |
19,643.25 |
19,261.25 |
19,604.50 |
2.3M |
| 2025-03-31 |
19,317.75 |
19,489.50 |
18,976.75 |
19,439.50 |
2.2M |
| 2025-03-28 |
19,998.25 |
20,011.25 |
19,360.75 |
19,457.00 |
1.9M |
| 2025-03-27 |
20,057.50 |
20,199.00 |
19,937.75 |
19,990.25 |
1.9M |
| 2025-03-26 |
20,513.00 |
20,536.75 |
20,041.25 |
20,116.50 |
1.6M |
| 2025-03-25 |
20,358.25 |
20,524.75 |
20,292.00 |
20,488.50 |
1.3M |
| 2025-03-24 |
20,052.25 |
20,409.25 |
20,048.00 |
20,374.25 |
1.3M |
| 2025-03-21 |
19,691.00 |
19,728.75 |
19,380.00 |
19,450.81 |
0.0M |
| 2025-03-20 |
19,755.00 |
19,898.50 |
19,530.50 |
19,678.50 |
0.3M |
| 2025-03-19 |
19,491.50 |
19,935.75 |
19,455.50 |
19,746.75 |
0.4M |
| 2025-03-18 |
19,830.50 |
19,858.00 |
19,401.00 |
19,496.75 |
0.7M |
| 2025-03-17 |
19,669.50 |
19,959.25 |
19,551.00 |
19,831.75 |
1.0M |
| 2025-03-14 |
19,310.00 |
19,742.75 |
19,298.25 |
19,712.00 |
2.1M |
| 2025-03-13 |
19,575.00 |
19,693.75 |
19,165.50 |
19,249.00 |
2.6M |
| 2025-03-12 |
19,412.00 |
19,788.75 |
19,387.00 |
19,618.50 |
2.4M |
| 2025-03-11 |
19,439.00 |
19,687.50 |
19,140.00 |
19,399.00 |
3.0M |
| 2025-03-10 |
20,149.50 |
20,156.00 |
19,271.75 |
19,452.75 |
2.6M |
| 2025-03-07 |
20,212.00 |
20,286.75 |
19,766.00 |
20,229.75 |
2.7M |
| 2025-03-06 |
20,608.00 |
20,648.50 |
20,002.75 |
20,089.25 |
2.4M |
| 2025-03-05 |
20,553.25 |
20,725.50 |
20,215.00 |
20,665.00 |
2.4M |
| 2025-03-04 |
20,525.00 |
20,733.00 |
20,075.75 |
20,399.00 |
2.7M |
| 2025-03-03 |
21,000.00 |
21,120.75 |
20,317.50 |
20,468.25 |
2.5M |
| 2025-02-28 |
20,649.50 |
20,944.25 |
20,460.25 |
20,919.50 |
2.4M |
| 2025-02-27 |
21,250.75 |
21,386.50 |
20,582.50 |
20,605.75 |
2.5M |
| 2025-02-26 |
21,225.00 |
21,409.75 |
21,064.75 |
21,187.00 |
1.8M |
| 2025-02-25 |
21,440.25 |
21,453.25 |
20,990.50 |
21,149.00 |
2.2M |
| 2025-02-24 |
21,700.75 |
21,813.00 |
21,407.25 |
21,420.25 |
1.7M |
| 2025-02-21 |
22,134.75 |
22,245.75 |
21,652.25 |
21,679.25 |
1.6M |
| 2025-02-20 |
22,215.00 |
22,235.00 |
21,950.75 |
22,141.75 |
1.3M |
| 2025-02-19 |
22,227.00 |
22,299.75 |
22,118.00 |
22,250.50 |
1.1M |
| 2025-02-18 |
22,238.00 |
22,320.00 |
22,103.00 |
22,232.25 |
1.5M |
| 2025-02-14 |
22,072.50 |
22,224.00 |
22,042.50 |
22,196.25 |
1.1M |
| 2025-02-13 |
21,865.00 |
22,123.75 |
21,752.75 |
22,113.25 |
1.5M |
| 2025-02-12 |
21,802.00 |
21,862.75 |
21,510.00 |
21,804.75 |
1.4M |
| 2025-02-11 |
21,832.00 |
21,871.25 |
21,669.50 |
21,786.75 |
1.1M |
| 2025-02-10 |
21,464.75 |
21,893.75 |
21,415.00 |
21,846.50 |
1.0M |
| 2025-02-07 |
21,819.75 |
21,967.75 |
21,553.00 |
21,590.75 |
1.6M |
| 2025-02-06 |
21,768.00 |
21,882.00 |
21,706.00 |
21,871.75 |
1.2M |
| 2025-02-05 |
21,566.00 |
21,795.50 |
21,429.00 |
21,763.00 |
1.3M |
| 2025-02-04 |
21,592.25 |
21,694.75 |
21,240.75 |
21,670.25 |
1.4M |
| 2025-02-03 |
21,280.25 |
21,577.75 |
20,940.25 |
21,405.00 |
2.3M |
| 2025-01-31 |
21,684.00 |
21,965.75 |
21,531.50 |
21,589.25 |
1.8M |
| 2025-01-30 |
21,555.75 |
21,748.75 |
21,419.00 |
21,624.75 |
1.8M |
| 2025-01-29 |
21,558.00 |
21,697.25 |
21,368.00 |
21,523.25 |
1.8M |
| 2025-01-28 |
21,340.00 |
21,626.00 |
21,160.75 |
21,581.75 |
1.8M |
| 2025-01-27 |
21,773.75 |
21,774.00 |
20,763.75 |
21,258.50 |
2.6M |
| 2025-01-24 |
22,018.00 |
22,078.00 |
21,843.25 |
21,911.25 |
1.3M |
| 2025-01-23 |
21,982.50 |
22,051.25 |
21,855.50 |
22,038.25 |
1.2M |
| 2025-01-22 |
21,800.00 |
22,094.00 |
21,769.00 |
22,000.50 |
1.2M |
| 2025-01-21 |
21,601.00 |
21,785.00 |
21,370.25 |
21,709.50 |
2.1M |
| 2025-01-17 |
21,225.00 |
21,680.00 |
21,208.75 |
21,594.75 |
1.5M |
| 2025-01-16 |
21,386.25 |
21,566.75 |
21,171.75 |
21,249.75 |
1.6M |
| 2025-01-15 |
20,975.75 |
21,452.75 |
20,908.75 |
21,400.25 |
1.5M |
| 2025-01-14 |
21,020.00 |
21,143.75 |
20,773.25 |
20,919.50 |
1.9M |
| 2025-01-13 |
21,027.50 |
21,037.00 |
20,693.50 |
20,947.25 |
1.9M |
| 2025-01-10 |
21,302.00 |
21,372.50 |
20,874.75 |
21,016.00 |
2.2M |
| 2025-01-09 |
21,348.75 |
21,348.75 |
21,217.50 |
21,301.75 |
0.3M |
| 2025-01-08 |
21,386.25 |
21,448.25 |
21,166.00 |
21,360.75 |
1.8M |
| 2025-01-07 |
21,781.00 |
21,806.25 |
21,279.50 |
21,359.75 |
1.8M |
| 2025-01-06 |
21,532.00 |
21,897.00 |
21,478.75 |
21,744.50 |
1.5M |
| 2025-01-03 |
21,191.50 |
21,559.25 |
21,144.25 |
21,516.50 |
1.3M |
| 2025-01-02 |
21,273.25 |
21,490.75 |
20,983.25 |
21,167.50 |
2.0M |