| 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 |
16,700.00 |
16,997.00 |
16,700.00 |
16,861.77 |
0.0M |
| 2025-09-25 |
16,700.00 |
16,997.00 |
16,700.00 |
16,861.77 |
0.0M |
| 2025-09-24 |
17,477.46 |
17,519.04 |
17,416.64 |
17,422.02 |
0.0M |
| 2025-09-23 |
17,146.30 |
17,547.95 |
17,146.30 |
17,308.00 |
0.0M |
| 2025-09-22 |
17,350.00 |
17,416.00 |
17,303.80 |
17,306.00 |
0.0M |
| 2025-09-21 |
17,350.00 |
17,416.00 |
17,303.80 |
17,306.00 |
0.0M |
| 2025-09-19 |
17,520.00 |
17,893.21 |
17,355.00 |
17,531.23 |
0.0M |
| 2025-09-18 |
17,510.51 |
17,510.51 |
17,510.51 |
17,480.00 |
0.0M |
| 2025-09-17 |
17,607.00 |
17,955.77 |
17,546.00 |
17,593.95 |
0.0M |
| 2025-09-15 |
17,750.98 |
17,759.00 |
17,621.52 |
17,644.00 |
0.0M |
| 2025-09-12 |
17,813.21 |
17,898.00 |
17,789.02 |
17,873.00 |
0.0M |
| 2025-09-11 |
17,768.85 |
17,815.00 |
17,768.85 |
17,800.01 |
0.0M |
| 2025-09-10 |
17,810.00 |
17,814.39 |
17,777.00 |
17,750.00 |
0.0M |
| 2025-09-09 |
17,760.24 |
18,198.00 |
17,760.24 |
18,220.00 |
0.0M |
| 2025-09-08 |
17,980.00 |
18,095.22 |
17,980.00 |
18,100.00 |
0.0M |
| 2025-09-05 |
17,754.87 |
18,041.47 |
17,754.87 |
18,021.00 |
0.0M |
| 2025-09-04 |
17,933.02 |
17,947.23 |
17,854.00 |
17,890.00 |
0.0M |
| 2025-09-03 |
17,549.00 |
17,743.72 |
17,549.00 |
17,762.00 |
0.0M |
| 2025-09-02 |
17,561.00 |
17,561.00 |
17,540.00 |
17,549.00 |
0.0M |
| 2025-09-01 |
17,590.00 |
17,590.00 |
17,590.00 |
17,590.00 |
0.0M |
| 2025-08-29 |
17,572.00 |
17,584.78 |
17,561.00 |
17,590.00 |
0.0M |
| 2025-08-28 |
17,665.00 |
17,692.00 |
17,635.00 |
17,635.00 |
0.0M |
| 2025-08-27 |
17,757.00 |
17,807.49 |
17,757.00 |
17,730.00 |
0.0M |
| 2025-08-26 |
17,449.00 |
17,587.50 |
17,449.00 |
17,490.79 |
0.0M |
| 2025-08-25 |
17,622.52 |
17,741.25 |
17,598.75 |
17,600.00 |
0.0M |
| 2025-08-22 |
17,800.00 |
17,800.00 |
17,750.00 |
17,750.00 |
0.0M |
| 2025-08-21 |
18,256.68 |
18,315.00 |
18,152.10 |
18,190.00 |
0.0M |
| 2025-08-20 |
18,750.00 |
18,750.00 |
18,600.00 |
18,590.00 |
0.0M |
| 2025-08-19 |
18,450.00 |
18,450.00 |
18,120.32 |
18,428.28 |
0.0M |
| 2025-08-18 |
18,385.00 |
18,399.00 |
18,307.99 |
18,317.99 |
0.0M |
| 2025-08-15 |
18,260.00 |
18,260.00 |
18,236.00 |
18,250.01 |
0.0M |
| 2025-08-14 |
18,500.00 |
18,587.66 |
18,376.87 |
18,419.51 |
0.0M |
| 2025-08-13 |
18,050.00 |
18,393.25 |
18,050.00 |
18,249.00 |
0.0M |
| 2025-08-12 |
18,211.41 |
18,390.00 |
18,211.41 |
18,392.00 |
0.0M |
| 2025-08-11 |
18,210.42 |
18,487.44 |
18,210.42 |
18,439.15 |
0.0M |
| 2025-08-08 |
18,289.35 |
18,289.35 |
18,158.40 |
18,242.00 |
0.0M |
| 2025-08-07 |
18,214.24 |
18,296.60 |
18,156.60 |
18,216.00 |
0.0M |
| 2025-08-06 |
17,761.00 |
18,055.40 |
17,761.00 |
18,049.48 |
0.0M |
| 2025-08-05 |
17,900.00 |
18,021.12 |
17,501.28 |
17,748.00 |
0.0M |
| 2025-08-04 |
17,950.00 |
18,091.83 |
17,950.00 |
18,064.00 |
0.0M |
| 2025-08-01 |
17,976.00 |
18,095.09 |
17,953.39 |
18,033.69 |
0.0M |
| 2025-07-31 |
17,778.69 |
17,778.69 |
17,692.40 |
17,750.00 |
0.0M |
| 2025-07-30 |
17,500.00 |
17,550.00 |
17,460.00 |
17,453.58 |
0.0M |
| 2025-07-29 |
17,496.96 |
17,693.24 |
17,496.96 |
17,540.00 |
0.0M |
| 2025-07-28 |
17,554.00 |
17,554.00 |
17,463.00 |
17,510.99 |
0.0M |
| 2025-07-25 |
17,400.00 |
17,420.00 |
17,358.00 |
17,413.00 |
0.0M |
| 2025-07-24 |
17,440.00 |
17,440.00 |
17,380.00 |
17,341.29 |
0.0M |
| 2025-07-23 |
17,500.00 |
17,628.56 |
17,447.00 |
17,451.61 |
0.0M |
| 2025-07-22 |
17,831.00 |
17,831.00 |
17,567.00 |
17,560.00 |
0.0M |
| 2025-07-21 |
17,756.00 |
17,825.00 |
17,676.00 |
17,691.32 |
0.0M |
| 2025-07-18 |
17,895.00 |
17,895.00 |
17,825.00 |
17,880.00 |
0.0M |
| 2025-07-17 |
17,818.55 |
17,901.60 |
17,798.00 |
17,860.00 |
0.0M |
| 2025-07-16 |
17,993.65 |
18,003.00 |
17,818.50 |
17,818.50 |
0.0M |
| 2025-07-15 |
18,205.09 |
18,345.60 |
18,205.09 |
18,234.27 |
0.0M |
| 2025-07-14 |
18,312.22 |
18,355.00 |
18,261.14 |
18,355.00 |
0.0M |
| 2025-07-11 |
18,050.00 |
18,091.90 |
18,050.00 |
18,091.90 |
0.0M |
| 2025-07-10 |
18,124.32 |
18,153.60 |
18,124.32 |
18,075.00 |
0.0M |
| 2025-07-09 |
18,139.24 |
18,252.57 |
18,139.24 |
18,195.00 |
0.0M |
| 2025-07-08 |
18,500.00 |
18,554.64 |
18,198.96 |
18,335.00 |
0.0M |
| 2025-07-07 |
18,284.10 |
18,500.00 |
18,284.10 |
18,500.00 |
0.0M |
| 2025-07-04 |
18,380.00 |
18,380.00 |
18,380.00 |
18,380.00 |
0.0M |
| 2025-07-03 |
18,399.32 |
18,405.00 |
18,380.00 |
18,380.00 |
0.0M |
| 2025-07-02 |
18,446.00 |
18,471.00 |
18,330.00 |
18,471.00 |
0.0M |
| 2025-07-01 |
18,785.25 |
18,785.25 |
18,443.70 |
18,469.00 |
0.0M |
| 2025-06-30 |
18,696.00 |
18,696.00 |
18,416.44 |
18,600.00 |
0.0M |
| 2025-06-27 |
18,625.40 |
18,698.74 |
18,625.40 |
18,698.74 |
0.0M |
| 2025-06-26 |
18,550.00 |
18,794.52 |
18,480.78 |
18,600.00 |
0.0M |
| 2025-06-25 |
18,990.00 |
18,990.00 |
18,614.06 |
18,811.00 |
0.0M |
| 2025-06-24 |
18,905.00 |
19,046.36 |
18,905.00 |
19,024.76 |
0.0M |
| 2025-06-23 |
18,845.12 |
19,236.16 |
18,845.12 |
19,188.84 |
0.0M |
| 2025-06-20 |
18,844.65 |
18,844.65 |
18,562.50 |
18,712.14 |
0.0M |
| 2025-06-19 |
18,550.10 |
18,550.10 |
18,550.10 |
18,550.10 |
0.0M |
| 2025-06-18 |
18,500.00 |
18,617.24 |
18,500.00 |
18,550.10 |
0.0M |
| 2025-06-17 |
18,684.60 |
18,684.60 |
18,570.50 |
18,570.50 |
0.0M |
| 2025-06-16 |
18,745.00 |
18,769.00 |
18,590.00 |
18,670.00 |
0.0M |
| 2025-06-13 |
19,225.35 |
19,225.35 |
18,735.00 |
18,742.67 |
0.0M |
| 2025-06-12 |
18,920.00 |
18,981.00 |
18,920.00 |
18,980.08 |
0.0M |
| 2025-06-11 |
19,070.84 |
19,338.24 |
18,843.30 |
18,843.30 |
0.0M |
| 2025-06-10 |
19,177.83 |
19,177.83 |
19,073.00 |
19,156.78 |
0.0M |
| 2025-06-09 |
19,200.00 |
19,285.00 |
19,200.00 |
19,203.64 |
0.0M |
| 2025-06-06 |
19,513.00 |
19,796.22 |
19,316.03 |
19,372.00 |
0.0M |
| 2025-06-05 |
19,598.48 |
19,800.00 |
19,326.00 |
19,400.00 |
0.0M |
| 2025-06-04 |
20,190.00 |
20,345.00 |
20,190.00 |
20,220.00 |
0.0M |
| 2025-06-03 |
20,393.75 |
20,393.75 |
20,253.00 |
20,210.01 |
0.0M |
| 2025-06-02 |
20,083.14 |
20,190.00 |
20,083.14 |
20,327.00 |
0.0M |
| 2025-05-30 |
19,957.00 |
20,329.36 |
19,957.00 |
20,327.00 |
0.0M |
| 2025-05-29 |
19,556.01 |
19,935.99 |
19,486.00 |
19,505.00 |
0.0M |
| 2025-05-28 |
19,753.00 |
19,756.00 |
19,736.00 |
19,740.00 |
0.0M |
| 2025-05-27 |
19,475.00 |
19,608.00 |
19,473.23 |
19,606.21 |
0.0M |
| 2025-05-26 |
19,452.20 |
19,452.20 |
19,452.20 |
19,452.20 |
0.0M |
| 2025-05-23 |
19,500.00 |
19,512.00 |
19,469.00 |
19,452.20 |
0.0M |
| 2025-05-22 |
19,560.59 |
19,989.62 |
19,560.59 |
19,746.53 |
0.0M |
| 2025-05-21 |
19,990.98 |
19,990.98 |
19,990.98 |
20,000.00 |
0.0M |
| 2025-05-20 |
19,900.52 |
19,900.52 |
19,900.52 |
19,910.00 |
0.0M |
| 2025-05-19 |
20,054.90 |
20,054.90 |
19,963.00 |
19,963.00 |
0.0M |
| 2025-05-16 |
19,700.00 |
20,017.20 |
19,700.00 |
20,010.00 |
0.0M |
| 2025-05-15 |
19,215.00 |
19,690.00 |
19,215.00 |
19,680.00 |
0.0M |
| 2025-05-14 |
19,305.00 |
19,305.00 |
19,260.00 |
19,240.00 |
0.0M |
| 2025-05-13 |
19,667.00 |
19,667.00 |
19,292.00 |
19,400.01 |
0.0M |
| 2025-05-12 |
20,180.16 |
20,180.16 |
19,678.40 |
19,527.00 |
0.0M |
| 2025-05-09 |
19,595.00 |
19,595.00 |
19,595.00 |
19,527.00 |
0.0M |
| 2025-05-08 |
19,735.00 |
19,735.00 |
19,686.00 |
19,730.00 |
0.0M |
| 2025-05-07 |
19,741.93 |
19,780.00 |
19,741.93 |
19,765.00 |
0.0M |
| 2025-05-06 |
19,715.67 |
19,876.00 |
19,715.67 |
19,826.21 |
0.0M |
| 2025-05-05 |
20,097.60 |
20,097.60 |
19,860.60 |
19,826.21 |
0.0M |
| 2025-05-02 |
19,870.00 |
19,870.00 |
19,725.65 |
19,826.21 |
0.0M |
| 2025-04-30 |
19,573.62 |
19,573.62 |
19,528.00 |
19,528.00 |
0.0M |
| 2025-04-29 |
19,299.98 |
19,374.00 |
19,144.32 |
19,284.00 |
0.0M |
| 2025-04-28 |
18,994.24 |
18,994.24 |
18,994.24 |
18,994.24 |
0.0M |
| 2025-04-25 |
18,950.00 |
19,037.90 |
18,900.00 |
19,040.60 |
0.0M |
| 2025-04-24 |
18,763.92 |
19,193.16 |
18,763.92 |
19,200.00 |
0.0M |
| 2025-04-23 |
19,198.00 |
19,504.53 |
19,198.00 |
19,200.00 |
0.0M |
| 2025-04-22 |
18,960.48 |
18,990.72 |
18,960.48 |
18,770.00 |
0.0M |
| 2025-04-21 |
19,061.80 |
19,061.80 |
18,615.00 |
18,770.00 |
0.0M |
| 2025-04-16 |
19,606.08 |
19,606.08 |
19,606.08 |
19,250.00 |
0.0M |
| 2025-04-15 |
19,989.80 |
19,989.80 |
19,580.00 |
19,632.50 |
0.0M |
| 2025-04-14 |
19,684.00 |
19,788.65 |
19,560.00 |
19,700.00 |
0.0M |
| 2025-04-11 |
19,544.46 |
19,560.00 |
19,541.00 |
19,541.00 |
0.0M |
| 2025-04-10 |
19,836.00 |
20,238.00 |
19,400.00 |
19,670.00 |
0.0M |
| 2025-04-04 |
19,402.00 |
19,402.00 |
18,701.16 |
18,962.93 |
0.0M |
| 2025-04-03 |
19,115.00 |
19,581.04 |
19,115.00 |
19,200.00 |
0.0M |
| 2025-04-02 |
19,495.30 |
19,727.00 |
19,495.30 |
19,754.00 |
0.0M |
| 2025-04-01 |
19,400.00 |
19,400.00 |
19,300.54 |
19,400.00 |
0.0M |
| 2025-03-31 |
19,160.98 |
19,346.55 |
19,160.98 |
19,329.00 |
0.0M |
| 2025-03-28 |
19,184.50 |
19,184.50 |
18,894.75 |
18,983.00 |
0.0M |
| 2025-03-27 |
18,702.45 |
19,091.15 |
18,702.45 |
19,165.00 |
0.0M |
| 2025-03-26 |
18,754.44 |
19,082.68 |
18,685.00 |
18,650.00 |
0.0M |
| 2025-03-25 |
18,650.00 |
18,742.92 |
18,550.00 |
18,620.00 |
0.0M |
| 2025-03-24 |
18,578.10 |
18,620.00 |
18,540.00 |
18,550.00 |
0.0M |
| 2025-03-21 |
17,950.01 |
18,390.00 |
17,950.01 |
18,343.15 |
0.0M |
| 2025-03-20 |
18,320.42 |
18,558.29 |
18,000.00 |
18,084.00 |
0.0M |
| 2025-03-19 |
18,084.00 |
18,180.00 |
17,987.67 |
18,151.00 |
0.0M |
| 2025-03-18 |
18,105.00 |
18,105.00 |
17,965.64 |
17,980.00 |
0.0M |
| 2025-03-14 |
17,844.57 |
18,028.00 |
17,844.57 |
18,004.50 |
0.0M |
| 2025-03-13 |
18,697.53 |
18,697.53 |
17,925.00 |
17,913.00 |
0.0M |
| 2025-03-12 |
18,937.95 |
19,194.48 |
18,820.00 |
18,748.00 |
0.0M |
| 2025-03-11 |
18,900.00 |
19,085.88 |
18,834.00 |
18,911.00 |
0.0M |
| 2025-03-10 |
18,724.74 |
19,162.30 |
18,724.74 |
18,996.00 |
0.0M |
| 2025-03-07 |
19,775.42 |
19,775.42 |
19,192.32 |
19,401.22 |
0.0M |
| 2025-03-06 |
20,927.42 |
20,927.42 |
20,780.00 |
20,865.11 |
0.0M |
| 2025-03-05 |
21,260.00 |
21,845.32 |
21,130.00 |
21,436.69 |
0.0M |
| 2025-03-04 |
21,720.00 |
21,720.00 |
21,506.50 |
21,500.00 |
0.0M |
| 2025-03-03 |
21,754.29 |
21,791.36 |
21,481.04 |
21,630.00 |
0.0M |
| 2025-02-28 |
21,188.75 |
21,205.50 |
21,125.98 |
21,300.00 |
0.0M |
| 2025-02-27 |
21,158.80 |
21,563.94 |
21,030.00 |
21,116.31 |
0.0M |
| 2025-02-26 |
21,626.00 |
21,626.00 |
20,938.19 |
21,116.31 |
0.0M |
| 2025-02-25 |
21,325.00 |
21,570.00 |
21,233.92 |
21,484.00 |
0.0M |
| 2025-02-24 |
21,036.04 |
21,092.25 |
21,036.04 |
21,232.52 |
0.0M |
| 2025-02-21 |
20,907.26 |
20,991.36 |
20,855.00 |
20,985.00 |
0.0M |
| 2025-02-20 |
21,333.33 |
21,333.33 |
21,000.00 |
21,007.36 |
0.0M |
| 2025-02-19 |
21,712.59 |
21,712.59 |
21,585.25 |
21,672.00 |
0.0M |
| 2025-02-18 |
21,500.00 |
21,500.00 |
21,141.00 |
21,200.00 |
0.0M |
| 2025-02-17 |
21,759.00 |
21,759.00 |
21,759.00 |
21,759.00 |
0.0M |
| 2025-02-14 |
21,834.96 |
22,115.64 |
21,744.03 |
21,759.00 |
0.0M |
| 2025-02-13 |
21,925.00 |
22,015.00 |
21,924.65 |
22,014.00 |
0.0M |
| 2025-02-12 |
21,607.00 |
21,884.37 |
21,607.00 |
21,880.00 |
0.0M |
| 2025-02-11 |
22,045.09 |
22,045.09 |
21,575.21 |
21,607.00 |
0.0M |
| 2025-02-10 |
21,779.00 |
21,859.00 |
21,775.00 |
21,840.00 |
0.0M |
| 2025-02-06 |
21,500.00 |
21,535.00 |
21,397.00 |
21,479.72 |
0.0M |
| 2025-02-05 |
21,150.00 |
21,407.00 |
21,150.00 |
21,405.42 |
0.0M |
| 2025-02-04 |
20,560.00 |
21,020.00 |
20,560.00 |
21,000.00 |
0.0M |
| 2025-01-31 |
20,494.88 |
20,494.88 |
20,228.52 |
20,283.00 |
0.0M |
| 2025-01-27 |
19,865.00 |
19,952.00 |
19,720.56 |
19,951.97 |
0.0M |
| 2025-01-24 |
19,050.00 |
19,050.00 |
19,000.00 |
18,960.04 |
0.0M |
| 2025-01-23 |
19,200.00 |
19,253.00 |
19,038.00 |
19,038.00 |
0.0M |
| 2025-01-22 |
19,389.00 |
19,487.44 |
18,940.04 |
19,253.00 |
0.0M |
| 2025-01-21 |
19,647.79 |
19,647.79 |
19,507.67 |
19,517.00 |
0.0M |
| 2025-01-20 |
19,626.00 |
19,626.00 |
19,626.00 |
19,626.00 |
0.0M |
| 2025-01-17 |
19,351.00 |
19,626.00 |
19,351.00 |
19,626.00 |
0.0M |
| 2025-01-16 |
19,094.00 |
19,338.48 |
19,094.00 |
19,200.00 |
0.0M |
| 2025-01-15 |
18,930.00 |
18,957.00 |
18,842.60 |
18,916.76 |
0.0M |
| 2025-01-14 |
18,792.00 |
19,084.72 |
18,697.00 |
18,806.00 |
0.0M |
| 2025-01-13 |
19,400.00 |
19,400.00 |
19,198.40 |
19,179.00 |
0.0M |
| 2025-01-10 |
19,310.00 |
19,572.92 |
19,170.00 |
19,535.00 |
0.0M |
| 2025-01-09 |
18,800.00 |
18,800.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2025-01-08 |
18,892.45 |
18,994.64 |
18,800.00 |
18,800.00 |
0.0M |
| 2025-01-07 |
18,850.00 |
18,990.00 |
18,650.00 |
18,720.00 |
0.0M |
| 2025-01-06 |
18,760.00 |
18,793.20 |
18,750.00 |
18,765.00 |
0.0M |
| 2025-01-03 |
19,100.00 |
19,290.00 |
18,950.00 |
18,927.01 |
0.0M |
| 2025-01-02 |
19,069.00 |
19,069.00 |
18,763.42 |
19,069.00 |
0.0M |