| 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 |
11,696.00 |
11,696.00 |
11,696.00 |
11,696.00 |
0.0M |
| 2025-09-25 |
11,668.00 |
11,668.00 |
11,668.00 |
11,668.00 |
0.0M |
| 2025-09-24 |
11,753.00 |
11,753.00 |
11,753.00 |
11,753.00 |
0.0M |
| 2025-09-23 |
11,882.00 |
11,882.00 |
11,882.00 |
11,882.00 |
0.0M |
| 2025-09-22 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.0M |
| 2025-09-19 |
12,033.00 |
12,033.00 |
12,033.00 |
12,047.00 |
0.0M |
| 2025-09-18 |
11,977.00 |
11,977.00 |
11,977.00 |
11,977.00 |
0.0M |
| 2025-09-17 |
11,987.00 |
11,987.00 |
11,985.00 |
11,921.00 |
0.0M |
| 2025-09-16 |
11,924.00 |
11,924.00 |
11,924.00 |
11,924.00 |
0.0M |
| 2025-09-15 |
12,059.00 |
12,059.00 |
12,059.00 |
12,059.00 |
0.0M |
| 2025-09-12 |
12,110.00 |
12,110.00 |
12,110.00 |
12,110.00 |
0.0M |
| 2025-09-11 |
12,211.00 |
12,211.00 |
12,211.00 |
12,211.00 |
0.0M |
| 2025-09-10 |
12,122.00 |
12,122.00 |
12,122.00 |
12,122.00 |
0.0M |
| 2025-09-09 |
12,199.00 |
12,199.00 |
12,199.00 |
12,199.00 |
0.0M |
| 2025-09-08 |
12,225.00 |
12,225.00 |
12,225.00 |
12,225.00 |
0.0M |
| 2025-09-05 |
12,275.00 |
12,275.00 |
12,275.00 |
12,275.00 |
0.0M |
| 2025-09-04 |
12,303.00 |
12,303.00 |
12,303.00 |
12,303.00 |
0.0M |
| 2025-09-03 |
12,113.00 |
12,113.00 |
12,113.00 |
12,113.00 |
0.0M |
| 2025-09-02 |
12,012.00 |
12,012.00 |
12,012.00 |
12,012.00 |
0.0M |
| 2025-09-01 |
12,065.00 |
12,065.00 |
12,065.00 |
12,065.00 |
0.0M |
| 2025-08-29 |
12,126.00 |
12,126.00 |
12,126.00 |
12,126.00 |
0.0M |
| 2025-08-28 |
12,126.00 |
12,126.00 |
12,126.00 |
12,126.00 |
0.0M |
| 2025-08-27 |
12,130.00 |
12,130.00 |
12,130.00 |
12,130.00 |
0.0M |
| 2025-08-26 |
12,076.00 |
12,076.00 |
12,076.00 |
12,076.00 |
0.0M |
| 2025-08-25 |
12,120.00 |
12,120.00 |
12,120.00 |
12,120.00 |
0.0M |
| 2025-08-22 |
12,189.00 |
12,189.00 |
12,189.00 |
12,189.00 |
0.0M |
| 2025-08-21 |
12,150.00 |
12,150.00 |
12,150.00 |
12,150.00 |
0.0M |
| 2025-08-20 |
12,187.00 |
12,187.00 |
12,187.00 |
12,187.00 |
0.0M |
| 2025-08-19 |
12,129.00 |
12,129.00 |
12,129.00 |
12,129.00 |
0.0M |
| 2025-08-18 |
11,967.00 |
11,967.00 |
11,967.00 |
11,967.00 |
0.0M |
| 2025-08-15 |
11,990.00 |
11,990.00 |
11,990.00 |
11,990.00 |
0.0M |
| 2025-08-14 |
11,908.00 |
11,908.00 |
11,908.00 |
11,908.00 |
0.0M |
| 2025-08-13 |
11,887.00 |
11,887.00 |
11,887.00 |
11,887.00 |
0.0M |
| 2025-08-12 |
11,801.00 |
11,801.00 |
11,801.00 |
11,801.00 |
0.0M |
| 2025-08-11 |
11,783.00 |
11,783.00 |
11,783.00 |
11,783.00 |
0.0M |
| 2025-08-08 |
11,785.00 |
11,785.00 |
11,785.00 |
11,785.00 |
0.0M |
| 2025-08-07 |
11,772.00 |
11,772.00 |
11,772.00 |
11,772.00 |
0.0M |
| 2025-08-06 |
11,648.00 |
11,648.00 |
11,648.00 |
11,648.00 |
0.0M |
| 2025-08-05 |
11,761.00 |
11,761.00 |
11,761.00 |
11,761.00 |
0.0M |
| 2025-08-04 |
11,715.00 |
11,715.00 |
11,715.00 |
11,715.00 |
0.0M |
| 2025-08-01 |
11,737.00 |
11,737.00 |
11,737.00 |
11,737.00 |
0.0M |
| 2025-07-31 |
11,737.00 |
11,737.00 |
11,737.00 |
11,737.00 |
0.0M |
| 2025-07-30 |
11,842.00 |
11,842.00 |
11,842.00 |
11,842.00 |
0.0M |
| 2025-07-29 |
11,863.00 |
11,863.00 |
11,863.00 |
11,863.00 |
0.0M |
| 2025-07-28 |
11,839.00 |
11,839.00 |
11,839.00 |
11,839.00 |
0.0M |
| 2025-07-25 |
11,884.00 |
11,884.00 |
11,884.00 |
11,884.00 |
0.0M |
| 2025-07-24 |
11,958.00 |
11,958.00 |
11,958.00 |
11,958.00 |
0.0M |
| 2025-07-23 |
11,984.00 |
11,984.00 |
11,984.00 |
11,984.00 |
0.0M |
| 2025-07-22 |
11,787.00 |
11,787.00 |
11,787.00 |
11,787.00 |
0.0M |
| 2025-07-21 |
11,838.00 |
11,838.00 |
11,838.00 |
11,838.00 |
0.0M |
| 2025-07-18 |
11,886.00 |
11,886.00 |
11,886.00 |
11,886.00 |
0.0M |
| 2025-07-17 |
11,865.00 |
11,865.00 |
11,865.00 |
11,865.00 |
0.0M |
| 2025-07-16 |
11,825.00 |
11,825.00 |
11,825.00 |
11,825.00 |
0.0M |
| 2025-07-15 |
11,791.00 |
11,791.00 |
11,791.00 |
11,791.00 |
0.0M |
| 2025-07-14 |
11,832.00 |
11,832.00 |
11,832.00 |
11,832.00 |
0.0M |
| 2025-07-13 |
11,834.00 |
11,834.00 |
11,834.00 |
11,834.00 |
0.0M |
| 2025-07-11 |
11,834.00 |
11,834.00 |
11,834.00 |
11,834.00 |
0.0M |
| 2025-07-10 |
12,041.00 |
12,041.00 |
12,041.00 |
12,041.00 |
0.0M |
| 2025-07-09 |
11,955.00 |
11,955.00 |
11,955.00 |
11,901.00 |
0.0M |
| 2025-07-08 |
11,877.00 |
11,877.00 |
11,877.00 |
11,877.00 |
0.0M |
| 2025-07-07 |
11,864.00 |
11,864.00 |
11,864.00 |
11,864.00 |
0.0M |
| 2025-07-04 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0M |
| 2025-07-03 |
11,889.00 |
11,889.00 |
11,889.00 |
11,889.00 |
0.0M |
| 2025-07-02 |
11,901.00 |
11,901.00 |
11,901.00 |
11,901.00 |
0.0M |
| 2025-07-01 |
11,862.00 |
11,862.00 |
11,862.00 |
11,862.00 |
0.0M |
| 2025-06-30 |
11,822.00 |
11,822.00 |
11,822.00 |
11,822.00 |
0.0M |
| 2025-06-27 |
11,895.00 |
11,895.00 |
11,895.00 |
11,895.00 |
0.0M |
| 2025-06-26 |
11,797.00 |
11,797.00 |
11,797.00 |
11,797.00 |
0.0M |
| 2025-06-25 |
11,794.00 |
11,794.00 |
11,794.00 |
11,794.00 |
0.0M |
| 2025-06-24 |
11,907.00 |
11,907.00 |
11,907.00 |
11,907.00 |
0.0M |
| 2025-06-23 |
11,778.00 |
11,778.00 |
11,778.00 |
11,778.00 |
0.0M |
| 2025-06-20 |
11,893.00 |
11,893.00 |
11,893.00 |
11,893.00 |
0.0M |
| 2025-06-19 |
11,890.00 |
11,890.00 |
11,890.00 |
11,890.00 |
0.0M |
| 2025-06-18 |
11,970.00 |
11,970.00 |
11,970.00 |
11,948.00 |
0.0M |
| 2025-06-17 |
12,013.00 |
12,013.00 |
12,013.00 |
12,013.00 |
0.0M |
| 2025-06-16 |
12,131.00 |
12,131.00 |
12,131.00 |
12,110.00 |
0.0M |
| 2025-06-13 |
12,122.00 |
12,122.00 |
12,122.00 |
12,122.00 |
0.0M |
| 2025-06-12 |
12,325.00 |
12,325.00 |
12,325.00 |
12,325.00 |
0.0M |
| 2025-06-11 |
12,300.00 |
12,300.00 |
12,300.00 |
12,335.00 |
0.0M |
| 2025-06-10 |
12,349.00 |
12,349.00 |
12,349.00 |
12,349.00 |
0.0M |
| 2025-06-09 |
12,362.00 |
12,362.00 |
12,362.00 |
12,362.00 |
0.0M |
| 2025-06-06 |
12,362.00 |
12,362.00 |
12,362.00 |
12,362.00 |
0.0M |
| 2025-06-05 |
12,318.00 |
12,318.00 |
12,318.00 |
12,318.00 |
0.0M |
| 2025-06-04 |
12,304.00 |
12,304.00 |
12,304.00 |
12,304.00 |
0.0M |
| 2025-06-03 |
12,233.00 |
12,233.00 |
12,233.00 |
12,233.00 |
0.0M |
| 2025-06-02 |
12,213.00 |
12,213.00 |
12,213.00 |
12,213.00 |
0.0M |
| 2025-05-30 |
12,216.00 |
12,216.00 |
12,216.00 |
12,216.00 |
0.0M |
| 2025-05-29 |
12,195.00 |
12,195.00 |
12,195.00 |
12,195.00 |
0.0M |
| 2025-05-28 |
12,222.00 |
12,222.00 |
12,222.00 |
12,195.00 |
0.0M |
| 2025-05-27 |
12,340.00 |
12,340.00 |
12,340.00 |
12,340.00 |
0.0M |
| 2025-05-26 |
12,325.00 |
12,325.00 |
12,325.00 |
12,325.00 |
0.0M |
| 2025-05-23 |
12,192.00 |
12,192.00 |
12,192.00 |
12,192.00 |
0.0M |
| 2025-05-22 |
12,259.00 |
12,259.00 |
12,259.00 |
12,259.00 |
0.0M |
| 2025-05-21 |
12,374.00 |
12,374.00 |
12,374.00 |
12,374.00 |
0.0M |
| 2025-05-20 |
12,414.00 |
12,414.00 |
12,414.00 |
12,414.00 |
0.0M |
| 2025-05-19 |
12,337.00 |
12,337.00 |
12,337.00 |
12,337.00 |
0.0M |
| 2025-05-16 |
12,291.00 |
12,291.00 |
12,291.00 |
12,291.00 |
0.0M |
| 2025-05-15 |
12,192.00 |
12,192.00 |
12,192.00 |
12,192.00 |
0.0M |
| 2025-05-14 |
12,084.00 |
12,084.00 |
12,084.00 |
12,084.00 |
0.0M |
| 2025-05-13 |
12,131.00 |
12,131.00 |
12,131.00 |
12,131.00 |
0.0M |
| 2025-05-12 |
12,178.00 |
12,178.00 |
12,178.00 |
12,178.00 |
0.0M |
| 2025-05-09 |
12,041.00 |
12,041.00 |
12,041.00 |
12,041.00 |
0.0M |
| 2025-05-08 |
12,038.00 |
12,038.00 |
12,038.00 |
12,038.00 |
0.0M |
| 2025-05-07 |
12,074.00 |
12,074.00 |
12,074.00 |
12,074.00 |
0.0M |
| 2025-05-06 |
12,195.00 |
12,195.00 |
12,195.00 |
12,195.00 |
0.0M |
| 2025-05-05 |
12,223.00 |
12,223.00 |
12,223.00 |
12,223.00 |
0.0M |
| 2025-05-02 |
12,238.00 |
12,238.00 |
12,238.00 |
12,238.00 |
0.0M |
| 2025-04-30 |
12,065.00 |
12,065.00 |
12,065.00 |
12,065.00 |
0.0M |
| 2025-04-29 |
12,042.00 |
12,042.00 |
12,042.00 |
12,042.00 |
0.0M |
| 2025-04-28 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0M |
| 2025-04-25 |
11,925.00 |
11,925.00 |
11,925.00 |
11,925.00 |
0.0M |
| 2025-04-24 |
11,912.00 |
11,912.00 |
11,912.00 |
11,912.00 |
0.0M |
| 2025-04-23 |
11,785.00 |
11,785.00 |
11,785.00 |
11,785.00 |
0.0M |
| 2025-04-22 |
11,607.00 |
11,607.00 |
11,607.00 |
11,607.00 |
0.0M |
| 2025-04-17 |
11,567.00 |
11,567.00 |
11,567.00 |
11,567.00 |
0.0M |
| 2025-04-16 |
11,476.00 |
11,476.00 |
11,476.00 |
11,476.00 |
0.0M |
| 2025-04-15 |
11,511.00 |
11,511.00 |
11,511.00 |
11,511.00 |
0.0M |
| 2025-04-14 |
11,408.00 |
11,408.00 |
11,408.00 |
11,408.00 |
0.0M |
| 2025-04-11 |
11,116.00 |
11,116.00 |
11,116.00 |
11,116.00 |
0.0M |
| 2025-04-10 |
11,132.00 |
11,132.00 |
11,132.00 |
11,132.00 |
0.0M |
| 2025-04-09 |
10,724.00 |
10,724.00 |
10,724.00 |
10,724.00 |
0.0M |
| 2025-04-08 |
11,243.00 |
11,243.00 |
11,243.00 |
11,243.00 |
0.0M |
| 2025-04-07 |
10,895.00 |
10,895.00 |
10,895.00 |
10,895.00 |
0.0M |
| 2025-04-04 |
11,493.00 |
11,493.00 |
11,493.00 |
11,493.00 |
0.0M |
| 2025-04-03 |
12,146.00 |
12,146.00 |
12,146.00 |
12,146.00 |
0.0M |
| 2025-04-02 |
12,445.00 |
12,445.00 |
12,445.00 |
12,445.00 |
0.0M |
| 2025-04-01 |
12,572.00 |
12,572.00 |
12,572.00 |
12,572.00 |
0.0M |
| 2025-03-31 |
12,496.00 |
12,496.00 |
12,496.00 |
12,496.00 |
0.0M |
| 2025-03-28 |
12,733.00 |
12,733.00 |
12,733.00 |
12,733.00 |
0.0M |
| 2025-03-27 |
12,734.00 |
12,734.00 |
12,734.00 |
12,734.00 |
0.0M |
| 2025-03-26 |
12,771.00 |
12,771.00 |
12,771.00 |
12,771.00 |
0.0M |
| 2025-03-25 |
12,862.00 |
12,862.00 |
12,862.00 |
12,862.00 |
0.0M |
| 2025-03-24 |
12,845.00 |
12,845.00 |
12,845.00 |
12,845.00 |
0.0M |
| 2025-03-21 |
12,876.00 |
12,876.00 |
12,876.00 |
12,876.00 |
0.0M |
| 2025-03-20 |
12,915.00 |
12,915.00 |
12,915.00 |
12,915.00 |
0.0M |
| 2025-03-19 |
12,878.00 |
12,878.00 |
12,878.00 |
12,878.00 |
0.0M |
| 2025-03-18 |
12,868.00 |
12,868.00 |
12,868.00 |
12,868.00 |
0.0M |
| 2025-03-17 |
12,881.00 |
12,881.00 |
12,881.00 |
12,881.00 |
0.0M |
| 2025-03-14 |
12,744.00 |
12,744.00 |
12,744.00 |
12,744.00 |
0.0M |
| 2025-03-13 |
12,642.00 |
12,642.00 |
12,642.00 |
12,642.00 |
0.0M |
| 2025-03-12 |
12,688.00 |
12,688.00 |
12,688.00 |
12,688.00 |
0.0M |
| 2025-03-11 |
12,490.00 |
12,490.00 |
12,490.00 |
12,490.00 |
0.0M |
| 2025-03-10 |
12,757.00 |
12,757.00 |
12,757.00 |
12,757.00 |
0.0M |
| 2025-03-07 |
12,868.00 |
12,868.00 |
12,868.00 |
12,868.00 |
0.0M |
| 2025-03-06 |
12,833.00 |
12,833.00 |
12,833.00 |
12,833.00 |
0.0M |
| 2025-03-05 |
12,891.00 |
12,891.00 |
12,891.00 |
12,891.00 |
0.0M |
| 2025-03-04 |
12,776.00 |
12,776.00 |
12,776.00 |
12,776.00 |
0.0M |
| 2025-03-03 |
12,960.00 |
12,960.00 |
12,960.00 |
12,960.00 |
0.0M |
| 2025-02-28 |
12,778.00 |
12,778.00 |
12,778.00 |
12,778.00 |
0.0M |
| 2025-02-27 |
12,738.00 |
12,738.00 |
12,738.00 |
12,738.00 |
0.0M |
| 2025-02-26 |
12,804.00 |
12,804.00 |
12,804.00 |
12,804.00 |
0.0M |
| 2025-02-25 |
12,780.00 |
12,780.00 |
12,780.00 |
12,780.00 |
0.0M |
| 2025-02-24 |
12,707.00 |
12,707.00 |
12,707.00 |
12,707.00 |
0.0M |
| 2025-02-21 |
12,710.00 |
12,710.00 |
12,710.00 |
12,710.00 |
0.0M |
| 2025-02-20 |
12,583.00 |
12,583.00 |
12,583.00 |
12,583.00 |
0.0M |
| 2025-02-19 |
12,566.00 |
12,566.00 |
12,566.00 |
12,566.00 |
0.0M |
| 2025-02-18 |
12,672.00 |
12,672.00 |
12,672.00 |
12,672.00 |
0.0M |
| 2025-02-17 |
12,645.00 |
12,645.00 |
12,645.00 |
12,645.00 |
0.0M |
| 2025-02-14 |
12,584.00 |
12,584.00 |
12,584.00 |
12,584.00 |
0.0M |
| 2025-02-13 |
12,720.00 |
12,720.00 |
12,720.00 |
12,720.00 |
0.0M |
| 2025-02-12 |
12,465.00 |
12,465.00 |
12,465.00 |
12,465.00 |
0.0M |
| 2025-02-11 |
12,476.00 |
12,476.00 |
12,476.00 |
12,476.00 |
0.0M |
| 2025-02-10 |
12,396.00 |
12,396.00 |
12,396.00 |
12,396.00 |
0.0M |
| 2025-02-07 |
12,377.00 |
12,377.00 |
12,377.00 |
12,377.00 |
0.0M |
| 2025-02-06 |
12,393.00 |
12,393.00 |
12,393.00 |
12,393.00 |
0.0M |
| 2025-02-05 |
12,332.00 |
12,332.00 |
12,332.00 |
12,332.00 |
0.0M |
| 2025-02-04 |
12,229.00 |
12,229.00 |
12,229.00 |
12,229.00 |
0.0M |
| 2025-02-03 |
12,304.00 |
12,304.00 |
12,304.00 |
12,304.00 |
0.0M |
| 2025-01-31 |
12,382.00 |
12,382.00 |
12,382.00 |
12,382.00 |
0.0M |
| 2025-01-30 |
12,384.00 |
12,384.00 |
12,384.00 |
12,384.00 |
0.0M |
| 2025-01-29 |
12,313.00 |
12,313.00 |
12,313.00 |
12,313.00 |
0.0M |
| 2025-01-28 |
12,250.00 |
12,250.00 |
12,250.00 |
12,250.00 |
0.0M |
| 2025-01-27 |
12,213.00 |
12,213.00 |
12,213.00 |
12,213.00 |
0.0M |
| 2025-01-24 |
12,052.00 |
12,052.00 |
12,052.00 |
12,052.00 |
0.0M |
| 2025-01-23 |
12,028.00 |
12,028.00 |
12,028.00 |
12,028.00 |
0.0M |
| 2025-01-22 |
11,962.00 |
11,962.00 |
11,962.00 |
11,962.00 |
0.0M |
| 2025-01-21 |
11,881.00 |
11,881.00 |
11,881.00 |
11,881.00 |
0.0M |
| 2025-01-20 |
11,798.00 |
11,798.00 |
11,798.00 |
11,798.00 |
0.0M |
| 2025-01-17 |
11,764.00 |
11,764.00 |
11,764.00 |
11,764.00 |
0.0M |
| 2025-01-16 |
11,705.00 |
11,705.00 |
11,705.00 |
11,705.00 |
0.0M |
| 2025-01-15 |
11,555.00 |
11,555.00 |
11,555.00 |
11,555.00 |
0.0M |
| 2025-01-14 |
11,477.00 |
11,477.00 |
11,477.00 |
11,477.00 |
0.0M |
| 2025-01-13 |
11,498.00 |
11,498.00 |
11,498.00 |
11,498.00 |
0.0M |
| 2025-01-10 |
11,564.00 |
11,564.00 |
11,564.00 |
11,564.00 |
0.0M |
| 2025-01-09 |
11,713.00 |
11,713.00 |
11,713.00 |
11,713.00 |
0.0M |
| 2025-01-08 |
11,643.00 |
11,643.00 |
11,643.00 |
11,643.00 |
0.0M |
| 2025-01-07 |
11,604.00 |
11,604.00 |
11,604.00 |
11,604.00 |
0.0M |
| 2025-01-06 |
11,459.00 |
11,459.00 |
11,459.00 |
11,459.00 |
0.0M |
| 2025-01-03 |
11,381.00 |
11,381.00 |
11,381.00 |
11,381.00 |
0.0M |
| 2025-01-02 |
11,361.00 |
11,361.00 |
11,361.00 |
11,361.00 |
0.0M |