| 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 |
3,368.50 |
3,368.50 |
3,368.50 |
3,358.00 |
0.0M |
| 2025-09-25 |
3,368.50 |
3,368.50 |
3,368.50 |
3,358.00 |
0.0M |
| 2025-09-24 |
3,411.03 |
3,411.03 |
3,411.03 |
3,411.03 |
0.0M |
| 2025-09-23 |
3,476.08 |
3,476.08 |
3,476.08 |
3,466.04 |
0.0M |
| 2025-09-22 |
3,462.97 |
3,462.97 |
3,462.97 |
3,586.77 |
0.0M |
| 2025-09-21 |
3,462.97 |
3,462.97 |
3,462.97 |
3,586.77 |
0.0M |
| 2025-09-19 |
3,604.97 |
3,604.97 |
3,604.97 |
3,604.97 |
0.0M |
| 2025-09-18 |
3,604.97 |
3,604.97 |
3,604.97 |
3,604.97 |
0.0M |
| 2025-09-17 |
3,518.20 |
3,518.20 |
3,518.20 |
3,518.20 |
0.0M |
| 2025-09-15 |
3,467.96 |
3,467.96 |
3,467.96 |
3,467.96 |
0.0M |
| 2025-09-12 |
3,536.00 |
3,536.00 |
3,536.00 |
3,536.00 |
0.0M |
| 2025-09-11 |
3,620.10 |
3,620.10 |
3,620.10 |
3,601.32 |
0.0M |
| 2025-09-10 |
3,617.00 |
3,640.00 |
3,611.00 |
3,597.00 |
0.0M |
| 2025-09-09 |
3,695.03 |
3,695.03 |
3,695.03 |
3,695.03 |
0.0M |
| 2025-09-08 |
3,695.03 |
3,695.03 |
3,695.03 |
3,695.03 |
0.0M |
| 2025-09-05 |
3,753.00 |
3,753.00 |
3,750.20 |
3,697.00 |
0.0M |
| 2025-09-04 |
3,697.00 |
3,697.00 |
3,697.00 |
3,697.00 |
0.0M |
| 2025-09-03 |
3,693.55 |
3,702.70 |
3,693.55 |
3,738.04 |
0.0M |
| 2025-09-02 |
3,807.00 |
3,807.00 |
3,807.00 |
3,810.00 |
0.0M |
| 2025-09-01 |
3,840.00 |
3,840.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2025-08-29 |
3,845.00 |
3,845.00 |
3,845.00 |
3,840.00 |
0.0M |
| 2025-08-28 |
3,765.00 |
3,850.00 |
3,765.00 |
3,873.98 |
0.0M |
| 2025-08-27 |
3,908.52 |
3,908.52 |
3,823.05 |
3,873.98 |
0.0M |
| 2025-08-26 |
3,863.80 |
3,863.80 |
3,863.80 |
3,936.97 |
0.0M |
| 2025-08-25 |
3,881.75 |
3,881.75 |
3,881.75 |
3,864.00 |
0.0M |
| 2025-08-22 |
3,937.00 |
3,937.00 |
3,937.00 |
3,935.00 |
0.0M |
| 2025-08-21 |
3,889.00 |
3,889.00 |
3,889.00 |
3,886.20 |
0.0M |
| 2025-08-20 |
3,964.50 |
3,964.50 |
3,964.50 |
3,966.00 |
0.0M |
| 2025-08-19 |
4,019.20 |
4,019.20 |
4,019.20 |
3,993.00 |
0.0M |
| 2025-08-18 |
3,870.57 |
3,870.57 |
3,870.57 |
3,961.63 |
0.0M |
| 2025-08-15 |
3,945.00 |
3,945.00 |
3,945.00 |
3,958.00 |
0.0M |
| 2025-08-14 |
3,948.78 |
3,948.78 |
3,871.92 |
3,945.00 |
0.0M |
| 2025-08-13 |
3,860.00 |
3,860.00 |
3,860.00 |
3,860.00 |
0.0M |
| 2025-08-12 |
3,800.00 |
3,800.00 |
3,800.00 |
3,825.00 |
0.0M |
| 2025-08-11 |
3,775.66 |
3,775.66 |
3,720.00 |
3,739.40 |
0.0M |
| 2025-08-08 |
3,705.00 |
3,705.00 |
3,705.00 |
3,705.00 |
0.0M |
| 2025-08-07 |
3,758.32 |
3,758.32 |
3,758.32 |
3,699.00 |
0.0M |
| 2025-08-06 |
3,670.00 |
3,713.92 |
3,617.00 |
3,637.18 |
0.0M |
| 2025-08-05 |
3,742.00 |
3,742.00 |
3,742.00 |
3,731.00 |
0.0M |
| 2025-08-04 |
3,734.87 |
3,734.87 |
3,734.87 |
3,726.95 |
0.0M |
| 2025-08-01 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-07-31 |
3,758.00 |
3,758.00 |
3,758.00 |
3,758.00 |
0.0M |
| 2025-07-30 |
3,864.00 |
3,933.90 |
3,864.00 |
3,875.00 |
0.0M |
| 2025-07-29 |
3,779.86 |
3,779.86 |
3,779.86 |
3,779.86 |
0.0M |
| 2025-07-28 |
3,802.00 |
3,802.00 |
3,802.00 |
3,802.00 |
0.0M |
| 2025-07-25 |
3,770.07 |
3,770.07 |
3,770.07 |
3,770.07 |
0.0M |
| 2025-07-24 |
3,770.07 |
3,770.07 |
3,770.07 |
3,770.07 |
0.0M |
| 2025-07-23 |
3,600.03 |
3,600.03 |
3,600.03 |
3,600.03 |
0.0M |
| 2025-07-22 |
3,580.00 |
3,580.00 |
3,580.00 |
3,520.00 |
0.0M |
| 2025-07-21 |
3,540.00 |
3,540.00 |
3,540.00 |
3,547.00 |
0.0M |
| 2025-07-18 |
3,560.03 |
3,560.03 |
3,560.03 |
3,560.03 |
0.0M |
| 2025-07-17 |
3,654.00 |
3,654.00 |
3,654.00 |
3,654.00 |
0.0M |
| 2025-07-16 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.0M |
| 2025-07-15 |
3,684.00 |
3,684.00 |
3,684.00 |
3,684.00 |
0.0M |
| 2025-07-14 |
3,740.00 |
3,740.00 |
3,740.00 |
3,816.86 |
0.0M |
| 2025-07-11 |
3,816.86 |
3,816.86 |
3,816.86 |
3,816.86 |
0.0M |
| 2025-07-10 |
3,865.00 |
3,865.00 |
3,865.00 |
3,825.00 |
0.0M |
| 2025-07-09 |
3,719.50 |
3,719.50 |
3,719.50 |
3,722.00 |
0.0M |
| 2025-07-08 |
3,722.00 |
3,722.00 |
3,722.00 |
3,722.00 |
0.0M |
| 2025-07-07 |
3,722.00 |
3,722.00 |
3,722.00 |
3,722.00 |
0.0M |
| 2025-07-04 |
3,804.00 |
3,804.00 |
3,804.00 |
3,804.00 |
0.0M |
| 2025-07-03 |
3,804.00 |
3,804.00 |
3,804.00 |
3,804.00 |
0.0M |
| 2025-07-02 |
3,804.00 |
3,804.00 |
3,804.00 |
3,804.00 |
0.0M |
| 2025-07-01 |
3,829.94 |
3,829.94 |
3,829.94 |
3,798.97 |
0.0M |
| 2025-06-30 |
3,765.99 |
3,765.99 |
3,685.00 |
3,685.00 |
0.0M |
| 2025-06-27 |
3,743.00 |
3,743.00 |
3,743.00 |
3,743.00 |
0.0M |
| 2025-06-26 |
3,823.00 |
3,823.00 |
3,790.00 |
3,791.30 |
0.0M |
| 2025-06-25 |
3,753.22 |
3,753.22 |
3,753.22 |
3,785.00 |
0.0M |
| 2025-06-24 |
3,748.50 |
3,748.50 |
3,748.50 |
3,737.00 |
0.0M |
| 2025-06-23 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-20 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-19 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-18 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-17 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-16 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-13 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-12 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-06-11 |
3,870.00 |
3,870.00 |
3,870.00 |
3,820.97 |
0.0M |
| 2025-06-10 |
3,820.97 |
3,820.97 |
3,820.97 |
3,820.97 |
0.0M |
| 2025-06-09 |
3,820.97 |
3,820.97 |
3,820.97 |
3,820.97 |
0.0M |
| 2025-06-06 |
3,820.97 |
3,820.97 |
3,820.97 |
3,820.97 |
0.0M |
| 2025-06-05 |
3,702.58 |
3,702.58 |
3,702.58 |
3,702.58 |
0.0M |
| 2025-06-04 |
3,730.00 |
3,730.00 |
3,730.00 |
3,730.00 |
0.0M |
| 2025-06-03 |
3,636.13 |
3,636.13 |
3,636.13 |
3,636.13 |
0.0M |
| 2025-06-02 |
3,647.00 |
3,647.00 |
3,647.00 |
3,636.13 |
0.0M |
| 2025-05-30 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-29 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-28 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-27 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-26 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-23 |
3,550.00 |
3,550.00 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-05-22 |
3,638.51 |
3,638.51 |
3,625.00 |
3,554.75 |
0.0M |
| 2025-05-21 |
3,717.95 |
3,717.95 |
3,622.00 |
3,621.80 |
0.0M |
| 2025-05-20 |
3,822.11 |
3,822.11 |
3,822.11 |
3,822.11 |
0.0M |
| 2025-05-19 |
3,786.00 |
3,786.00 |
3,786.00 |
3,790.00 |
0.0M |
| 2025-05-16 |
3,785.00 |
3,785.00 |
3,785.00 |
3,785.00 |
0.0M |
| 2025-05-15 |
3,673.00 |
3,673.00 |
3,673.00 |
3,673.00 |
0.0M |
| 2025-05-14 |
3,602.05 |
3,602.05 |
3,602.05 |
3,673.00 |
0.0M |
| 2025-05-13 |
3,836.00 |
3,836.00 |
3,836.00 |
3,832.58 |
0.0M |
| 2025-05-12 |
3,808.45 |
3,808.45 |
3,808.45 |
3,747.79 |
0.0M |
| 2025-05-09 |
3,747.79 |
3,747.79 |
3,747.79 |
3,747.79 |
0.0M |
| 2025-05-08 |
3,900.10 |
3,900.10 |
3,900.10 |
3,900.10 |
0.0M |
| 2025-05-07 |
3,787.30 |
3,787.30 |
3,787.30 |
3,900.10 |
0.0M |
| 2025-05-06 |
3,900.10 |
3,900.10 |
3,900.10 |
3,900.10 |
0.0M |
| 2025-05-05 |
3,900.10 |
3,900.10 |
3,900.10 |
3,900.10 |
0.0M |
| 2025-05-02 |
3,901.26 |
3,901.26 |
3,900.10 |
3,900.10 |
0.0M |
| 2025-04-30 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-04-29 |
3,717.77 |
3,888.40 |
3,717.77 |
3,840.00 |
0.0M |
| 2025-04-28 |
3,840.00 |
3,840.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2025-04-25 |
3,840.00 |
3,840.00 |
3,840.00 |
3,840.00 |
0.0M |
| 2025-04-24 |
3,884.57 |
3,884.57 |
3,840.00 |
3,840.00 |
0.0M |
| 2025-04-23 |
3,626.00 |
3,626.00 |
3,626.00 |
3,626.00 |
0.0M |
| 2025-04-22 |
3,626.00 |
3,626.00 |
3,626.00 |
3,626.00 |
0.0M |
| 2025-04-21 |
3,626.00 |
3,626.00 |
3,626.00 |
3,626.00 |
0.0M |
| 2025-04-16 |
3,870.00 |
3,870.00 |
3,870.00 |
3,860.95 |
0.0M |
| 2025-04-15 |
3,890.00 |
3,890.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2025-04-14 |
3,883.00 |
3,890.00 |
3,883.00 |
3,890.00 |
0.0M |
| 2025-04-11 |
3,822.00 |
3,822.00 |
3,822.00 |
3,822.00 |
0.0M |
| 2025-04-10 |
3,723.34 |
3,723.34 |
3,675.00 |
3,733.57 |
0.0M |
| 2025-04-04 |
3,854.00 |
3,854.00 |
3,854.00 |
3,993.63 |
0.0M |
| 2025-04-03 |
3,993.63 |
3,993.63 |
3,963.00 |
3,993.63 |
0.0M |
| 2025-04-02 |
4,157.20 |
4,157.20 |
4,157.20 |
4,157.20 |
0.0M |
| 2025-04-01 |
4,298.93 |
4,298.93 |
4,298.93 |
4,298.93 |
0.0M |
| 2025-03-31 |
4,298.93 |
4,298.93 |
4,298.93 |
4,298.93 |
0.0M |
| 2025-03-28 |
4,298.93 |
4,298.93 |
4,298.93 |
4,298.93 |
0.0M |
| 2025-03-27 |
4,298.93 |
4,298.93 |
4,298.93 |
4,298.93 |
0.0M |
| 2025-03-26 |
4,295.00 |
4,295.00 |
4,295.00 |
4,295.00 |
0.0M |
| 2025-03-25 |
4,370.00 |
4,370.00 |
4,370.00 |
4,370.00 |
0.0M |
| 2025-03-24 |
4,370.00 |
4,370.00 |
4,370.00 |
4,370.00 |
0.0M |
| 2025-03-21 |
4,208.00 |
4,208.00 |
4,208.00 |
4,208.00 |
0.0M |
| 2025-03-20 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-03-19 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-03-18 |
4,252.85 |
4,252.85 |
4,252.85 |
4,400.00 |
0.0M |
| 2025-03-14 |
4,113.00 |
4,113.00 |
4,113.00 |
4,113.00 |
0.0M |
| 2025-03-13 |
4,113.00 |
4,113.00 |
4,113.00 |
4,113.00 |
0.0M |
| 2025-03-12 |
4,195.00 |
4,195.00 |
4,195.00 |
4,195.00 |
0.0M |
| 2025-03-11 |
4,195.00 |
4,195.00 |
4,195.00 |
4,195.00 |
0.0M |
| 2025-03-10 |
4,330.00 |
4,330.00 |
4,330.00 |
4,330.00 |
0.0M |
| 2025-03-07 |
4,330.00 |
4,330.00 |
4,330.00 |
4,330.00 |
0.0M |
| 2025-03-06 |
4,360.00 |
4,360.00 |
4,360.00 |
4,360.00 |
0.0M |
| 2025-03-05 |
4,306.80 |
4,306.80 |
4,306.80 |
4,306.80 |
0.0M |
| 2025-03-04 |
4,305.00 |
4,305.00 |
4,305.00 |
4,305.00 |
0.0M |
| 2025-03-03 |
4,277.00 |
4,277.00 |
4,277.00 |
4,277.00 |
0.0M |
| 2025-02-28 |
4,277.00 |
4,277.00 |
4,277.00 |
4,277.00 |
0.0M |
| 2025-02-27 |
4,248.00 |
4,248.00 |
4,248.00 |
4,277.00 |
0.0M |
| 2025-02-26 |
4,277.00 |
4,277.00 |
4,277.00 |
4,277.00 |
0.0M |
| 2025-02-25 |
4,126.00 |
4,126.00 |
4,126.00 |
4,126.00 |
0.0M |
| 2025-02-24 |
4,126.00 |
4,126.00 |
4,126.00 |
4,126.00 |
0.0M |
| 2025-02-21 |
4,151.00 |
4,151.00 |
4,151.00 |
4,151.00 |
0.0M |
| 2025-02-20 |
4,260.00 |
4,267.00 |
4,260.00 |
4,151.00 |
0.0M |
| 2025-02-19 |
4,151.00 |
4,151.00 |
4,151.00 |
4,151.00 |
0.0M |
| 2025-02-18 |
4,115.00 |
4,115.00 |
4,115.00 |
4,124.00 |
0.0M |
| 2025-02-17 |
4,171.81 |
4,171.81 |
4,171.81 |
4,171.81 |
0.0M |
| 2025-02-14 |
4,171.81 |
4,171.81 |
4,171.81 |
4,171.81 |
0.0M |
| 2025-02-13 |
4,169.67 |
4,169.67 |
4,169.67 |
4,169.67 |
0.0M |
| 2025-02-12 |
4,143.12 |
4,143.12 |
4,143.12 |
4,143.12 |
0.0M |
| 2025-02-11 |
4,131.78 |
4,131.78 |
4,131.78 |
4,131.78 |
0.0M |
| 2025-02-10 |
4,611.30 |
4,611.30 |
4,611.30 |
4,611.30 |
0.0M |
| 2025-02-06 |
4,307.00 |
4,307.00 |
4,307.00 |
4,611.30 |
0.0M |
| 2025-02-05 |
4,611.30 |
4,611.30 |
4,611.30 |
4,611.30 |
0.0M |
| 2025-02-04 |
4,249.64 |
4,358.00 |
4,249.64 |
4,611.30 |
0.0M |
| 2025-01-31 |
4,622.00 |
4,622.00 |
4,619.00 |
4,611.30 |
0.0M |
| 2025-01-27 |
4,998.00 |
4,998.00 |
4,998.00 |
4,998.00 |
0.0M |
| 2025-01-24 |
4,998.00 |
4,998.00 |
4,998.00 |
4,998.00 |
0.0M |
| 2025-01-23 |
4,998.00 |
4,998.00 |
4,998.00 |
4,998.00 |
0.0M |
| 2025-01-22 |
4,998.00 |
4,998.00 |
4,998.00 |
4,998.00 |
0.0M |
| 2025-01-21 |
4,998.00 |
5,039.00 |
4,998.00 |
4,998.00 |
0.0M |
| 2025-01-20 |
5,089.00 |
5,089.00 |
5,089.00 |
5,089.00 |
0.0M |
| 2025-01-17 |
5,089.00 |
5,089.00 |
5,089.00 |
5,089.00 |
0.0M |
| 2025-01-16 |
5,024.00 |
5,024.00 |
5,024.00 |
5,024.00 |
0.0M |
| 2025-01-15 |
4,851.00 |
4,851.00 |
4,851.00 |
4,851.00 |
0.0M |
| 2025-01-14 |
4,851.00 |
4,851.00 |
4,851.00 |
4,851.00 |
0.0M |
| 2025-01-13 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2025-01-10 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2025-01-09 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2025-01-08 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2025-01-07 |
4,850.00 |
4,850.00 |
4,850.00 |
4,850.00 |
0.0M |
| 2025-01-06 |
4,873.00 |
4,873.00 |
4,873.00 |
4,873.00 |
0.0M |
| 2025-01-03 |
4,857.00 |
4,857.00 |
4,857.00 |
4,873.00 |
0.0M |
| 2025-01-02 |
4,715.00 |
4,715.00 |
4,715.00 |
4,715.00 |
0.0M |