| 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 |
6,329.00 |
6,329.00 |
6,329.00 |
6,329.00 |
0.0M |
| 2025-09-25 |
6,319.00 |
6,319.00 |
6,319.00 |
6,319.00 |
0.0M |
| 2025-09-24 |
6,346.00 |
6,346.00 |
6,346.00 |
6,346.00 |
0.0M |
| 2025-09-23 |
6,432.00 |
6,432.00 |
6,432.00 |
6,432.00 |
0.0M |
| 2025-09-22 |
6,395.00 |
6,395.00 |
6,395.00 |
6,395.00 |
0.0M |
| 2025-09-19 |
6,319.46 |
6,319.46 |
6,319.46 |
6,319.46 |
0.0M |
| 2025-09-18 |
6,313.00 |
6,313.00 |
6,313.00 |
6,313.00 |
0.0M |
| 2025-09-17 |
6,440.00 |
6,440.00 |
6,440.00 |
6,440.00 |
0.0M |
| 2025-09-16 |
6,491.00 |
6,491.00 |
6,491.00 |
6,491.00 |
0.0M |
| 2025-09-15 |
6,465.00 |
6,465.00 |
6,465.00 |
6,465.00 |
0.0M |
| 2025-09-12 |
6,463.00 |
6,463.00 |
6,463.00 |
6,463.00 |
0.0M |
| 2025-09-11 |
6,424.00 |
6,424.00 |
6,424.00 |
6,424.00 |
0.0M |
| 2025-09-10 |
6,428.00 |
6,428.00 |
6,428.00 |
6,428.00 |
0.0M |
| 2025-09-09 |
6,359.00 |
6,359.00 |
6,359.00 |
6,359.00 |
0.0M |
| 2025-09-08 |
6,391.00 |
6,391.00 |
6,391.00 |
6,391.00 |
0.0M |
| 2025-09-05 |
6,385.00 |
6,385.00 |
6,385.00 |
6,385.00 |
0.0M |
| 2025-09-04 |
6,315.00 |
6,315.00 |
6,315.00 |
6,315.00 |
0.0M |
| 2025-09-03 |
6,262.00 |
6,262.00 |
6,262.00 |
6,262.00 |
0.0M |
| 2025-09-02 |
6,364.00 |
6,364.00 |
6,364.00 |
6,364.00 |
0.0M |
| 2025-09-01 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-08-29 |
6,433.00 |
6,433.00 |
6,433.00 |
6,433.00 |
0.0M |
| 2025-08-28 |
6,430.00 |
6,430.00 |
6,430.00 |
6,430.00 |
0.0M |
| 2025-08-27 |
6,358.00 |
6,358.00 |
6,358.00 |
6,358.00 |
0.0M |
| 2025-08-26 |
6,357.00 |
6,357.00 |
6,357.00 |
6,357.00 |
0.0M |
| 2025-08-25 |
6,384.00 |
6,384.00 |
6,384.00 |
6,384.00 |
0.0M |
| 2025-08-22 |
6,397.00 |
6,397.00 |
6,397.00 |
6,397.00 |
0.0M |
| 2025-08-21 |
6,373.00 |
6,373.00 |
6,373.00 |
6,373.00 |
0.0M |
| 2025-08-20 |
6,307.00 |
6,307.00 |
6,307.00 |
6,307.00 |
0.0M |
| 2025-08-19 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2025-08-18 |
6,379.00 |
6,379.00 |
6,379.00 |
6,379.00 |
0.0M |
| 2025-08-15 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-08-14 |
6,334.00 |
6,334.00 |
6,334.00 |
6,334.00 |
0.0M |
| 2025-08-13 |
6,342.00 |
6,342.00 |
6,342.00 |
6,342.00 |
0.0M |
| 2025-08-12 |
6,363.00 |
6,363.00 |
6,363.00 |
6,363.00 |
0.0M |
| 2025-08-11 |
6,323.00 |
6,323.00 |
6,323.00 |
6,323.00 |
0.0M |
| 2025-08-08 |
6,309.00 |
6,309.00 |
6,309.00 |
6,309.00 |
0.0M |
| 2025-08-07 |
6,311.00 |
6,311.00 |
6,311.00 |
6,311.00 |
0.0M |
| 2025-08-06 |
6,329.00 |
6,329.00 |
6,329.00 |
6,329.00 |
0.0M |
| 2025-08-05 |
6,243.00 |
6,243.00 |
6,243.00 |
6,243.00 |
0.0M |
| 2025-08-04 |
6,184.00 |
6,184.00 |
6,184.00 |
6,184.00 |
0.0M |
| 2025-08-01 |
6,179.00 |
6,179.00 |
6,179.00 |
6,179.00 |
0.0M |
| 2025-07-31 |
6,226.00 |
6,226.00 |
6,226.00 |
6,226.00 |
0.0M |
| 2025-07-30 |
6,254.00 |
6,254.00 |
6,254.00 |
6,254.00 |
0.0M |
| 2025-07-29 |
6,260.00 |
6,260.00 |
6,260.00 |
6,260.00 |
0.0M |
| 2025-07-28 |
6,271.00 |
6,271.00 |
6,271.00 |
6,271.00 |
0.0M |
| 2025-07-25 |
6,275.00 |
6,275.00 |
6,275.00 |
6,275.00 |
0.0M |
| 2025-07-24 |
6,358.00 |
6,358.00 |
6,358.00 |
6,358.00 |
0.0M |
| 2025-07-23 |
6,358.00 |
6,358.00 |
6,358.00 |
6,358.00 |
0.0M |
| 2025-07-22 |
6,274.00 |
6,274.00 |
6,274.00 |
6,274.00 |
0.0M |
| 2025-07-21 |
6,257.00 |
6,257.00 |
6,257.00 |
6,257.00 |
0.0M |
| 2025-07-18 |
6,332.00 |
6,332.00 |
6,332.00 |
6,332.00 |
0.0M |
| 2025-07-17 |
6,199.00 |
6,199.00 |
6,199.00 |
6,199.00 |
0.0M |
| 2025-07-16 |
6,176.00 |
6,176.00 |
6,176.00 |
6,176.00 |
0.0M |
| 2025-07-15 |
6,243.00 |
6,243.00 |
6,243.00 |
6,243.00 |
0.0M |
| 2025-07-14 |
6,240.00 |
6,240.00 |
6,240.00 |
6,240.00 |
0.0M |
| 2025-07-11 |
6,270.00 |
6,270.00 |
6,270.00 |
6,270.00 |
0.0M |
| 2025-07-10 |
6,263.00 |
6,263.00 |
6,263.00 |
6,263.00 |
0.0M |
| 2025-07-09 |
6,199.00 |
6,199.00 |
6,199.00 |
6,199.00 |
0.0M |
| 2025-07-08 |
6,224.00 |
6,224.00 |
6,224.00 |
6,224.00 |
0.0M |
| 2025-07-07 |
6,223.00 |
6,223.00 |
6,223.00 |
6,223.00 |
0.0M |
| 2025-07-04 |
6,267.00 |
6,267.00 |
6,267.00 |
6,267.00 |
0.0M |
| 2025-07-03 |
6,282.00 |
6,282.00 |
6,282.00 |
6,282.00 |
0.0M |
| 2025-07-02 |
6,287.00 |
6,287.00 |
6,287.00 |
6,287.00 |
0.0M |
| 2025-07-01 |
6,252.00 |
6,252.00 |
6,252.00 |
6,252.00 |
0.0M |
| 2025-06-30 |
6,243.00 |
6,243.00 |
6,243.00 |
6,243.00 |
0.0M |
| 2025-06-27 |
6,203.00 |
6,203.00 |
6,203.00 |
6,203.00 |
0.0M |
| 2025-06-26 |
6,251.00 |
6,251.00 |
6,251.00 |
6,251.00 |
0.0M |
| 2025-06-25 |
6,212.00 |
6,212.00 |
6,212.00 |
6,212.00 |
0.0M |
| 2025-06-24 |
6,216.00 |
6,216.00 |
6,216.00 |
6,216.00 |
0.0M |
| 2025-06-23 |
6,078.00 |
6,078.00 |
6,078.00 |
6,078.00 |
0.0M |
| 2025-06-20 |
6,062.96 |
6,062.96 |
6,062.96 |
6,062.96 |
0.0M |
| 2025-06-19 |
6,070.00 |
6,070.00 |
6,070.00 |
6,070.00 |
0.0M |
| 2025-06-18 |
6,125.00 |
6,125.00 |
6,125.00 |
6,125.00 |
0.0M |
| 2025-06-17 |
6,125.00 |
6,125.00 |
6,125.00 |
6,125.00 |
0.0M |
| 2025-06-16 |
6,166.00 |
6,166.00 |
6,166.00 |
6,166.00 |
0.0M |
| 2025-06-13 |
6,128.00 |
6,128.00 |
6,128.00 |
6,128.00 |
0.0M |
| 2025-06-12 |
6,168.00 |
6,168.00 |
6,168.00 |
6,168.00 |
0.0M |
| 2025-06-11 |
6,189.00 |
6,189.00 |
6,189.00 |
6,189.00 |
0.0M |
| 2025-06-10 |
6,189.00 |
6,189.00 |
6,189.00 |
6,189.00 |
0.0M |
| 2025-06-09 |
6,129.00 |
6,129.00 |
6,129.00 |
6,129.00 |
0.0M |
| 2025-06-06 |
6,099.00 |
6,099.00 |
6,099.00 |
6,099.00 |
0.0M |
| 2025-06-05 |
6,147.00 |
6,147.00 |
6,147.00 |
6,147.00 |
0.0M |
| 2025-06-04 |
6,133.00 |
6,133.00 |
6,133.00 |
6,133.00 |
0.0M |
| 2025-06-03 |
6,051.00 |
6,051.00 |
6,051.00 |
6,051.00 |
0.0M |
| 2025-06-02 |
6,040.00 |
6,040.00 |
6,040.00 |
6,040.00 |
0.0M |
| 2025-05-30 |
5,995.00 |
5,995.00 |
5,995.00 |
5,995.00 |
0.0M |
| 2025-05-29 |
5,982.00 |
5,982.00 |
5,982.00 |
5,982.00 |
0.0M |
| 2025-05-28 |
5,955.00 |
5,955.00 |
5,955.00 |
5,955.00 |
0.0M |
| 2025-05-27 |
5,988.00 |
5,988.00 |
5,988.00 |
5,988.00 |
0.0M |
| 2025-05-26 |
6,005.00 |
6,005.00 |
6,005.00 |
6,005.00 |
0.0M |
| 2025-05-23 |
5,982.00 |
5,982.00 |
5,982.00 |
5,982.00 |
0.0M |
| 2025-05-22 |
5,925.00 |
5,925.00 |
5,925.00 |
5,925.00 |
0.0M |
| 2025-05-21 |
5,997.00 |
5,997.00 |
5,997.00 |
5,997.00 |
0.0M |
| 2025-05-20 |
5,922.00 |
5,922.00 |
5,922.00 |
5,922.00 |
0.0M |
| 2025-05-19 |
5,936.00 |
5,936.00 |
5,936.00 |
5,936.00 |
0.0M |
| 2025-05-16 |
5,910.00 |
5,910.00 |
5,910.00 |
5,910.00 |
0.0M |
| 2025-05-15 |
5,891.00 |
5,891.00 |
5,891.00 |
5,891.00 |
0.0M |
| 2025-05-14 |
5,913.00 |
5,913.00 |
5,913.00 |
5,913.00 |
0.0M |
| 2025-05-13 |
5,906.00 |
5,906.00 |
5,906.00 |
5,906.00 |
0.0M |
| 2025-05-12 |
5,793.00 |
5,793.00 |
5,793.00 |
5,793.00 |
0.0M |
| 2025-05-09 |
5,822.00 |
5,822.00 |
5,822.00 |
5,822.00 |
0.0M |
| 2025-05-08 |
5,787.00 |
5,787.00 |
5,787.00 |
5,787.00 |
0.0M |
| 2025-05-07 |
5,836.00 |
5,836.00 |
5,836.00 |
5,836.00 |
0.0M |
| 2025-05-06 |
5,838.00 |
5,838.00 |
5,838.00 |
5,838.00 |
0.0M |
| 2025-05-05 |
5,856.00 |
5,856.00 |
5,856.00 |
5,856.00 |
0.0M |
| 2025-05-02 |
5,915.00 |
5,915.00 |
5,915.00 |
5,915.00 |
0.0M |
| 2025-05-01 |
5,766.00 |
5,766.00 |
5,766.00 |
5,766.00 |
0.0M |
| 2025-04-30 |
5,772.00 |
5,772.00 |
5,772.00 |
5,772.00 |
0.0M |
| 2025-04-29 |
5,704.00 |
5,704.00 |
5,704.00 |
5,704.00 |
0.0M |
| 2025-04-28 |
5,700.00 |
5,700.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-04-25 |
5,654.00 |
5,654.00 |
5,654.00 |
5,654.00 |
0.0M |
| 2025-04-24 |
5,662.00 |
5,662.00 |
5,662.00 |
5,662.00 |
0.0M |
| 2025-04-23 |
5,643.00 |
5,643.00 |
5,643.00 |
5,643.00 |
0.0M |
| 2025-04-22 |
5,547.00 |
5,547.00 |
5,547.00 |
5,547.00 |
0.0M |
| 2025-04-21 |
5,557.00 |
5,557.00 |
5,557.00 |
5,557.00 |
0.0M |
| 2025-04-17 |
5,515.00 |
5,515.00 |
5,515.00 |
5,515.00 |
0.0M |
| 2025-04-16 |
5,495.00 |
5,495.00 |
5,495.00 |
5,495.00 |
0.0M |
| 2025-04-15 |
5,485.00 |
5,485.00 |
5,485.00 |
5,485.00 |
0.0M |
| 2025-04-14 |
5,434.00 |
5,434.00 |
5,434.00 |
5,434.00 |
0.0M |
| 2025-04-11 |
5,281.00 |
5,281.00 |
5,281.00 |
5,281.00 |
0.0M |
| 2025-04-10 |
5,338.00 |
5,338.00 |
5,338.00 |
5,338.00 |
0.0M |
| 2025-04-04 |
5,177.00 |
5,177.00 |
5,177.00 |
5,177.00 |
0.0M |
| 2025-04-03 |
5,576.00 |
5,576.00 |
5,576.00 |
5,576.00 |
0.0M |
| 2025-04-02 |
5,564.00 |
5,564.00 |
5,564.00 |
5,564.00 |
0.0M |
| 2025-04-01 |
5,527.00 |
5,527.00 |
5,527.00 |
5,527.00 |
0.0M |
| 2025-03-31 |
5,425.00 |
5,425.00 |
5,425.00 |
5,425.00 |
0.0M |
| 2025-03-28 |
5,578.00 |
5,578.00 |
5,578.00 |
5,578.00 |
0.0M |
| 2025-03-27 |
5,574.00 |
5,574.00 |
5,574.00 |
5,574.00 |
0.0M |
| 2025-03-20 |
5,459.00 |
5,459.00 |
5,459.00 |
5,459.00 |
0.0M |
| 2025-03-19 |
5,425.00 |
5,425.00 |
5,425.00 |
5,425.00 |
0.0M |
| 2025-03-18 |
5,464.00 |
5,464.00 |
5,464.00 |
5,464.00 |
0.0M |
| 2025-03-17 |
5,484.00 |
5,484.00 |
5,484.00 |
5,484.00 |
0.0M |
| 2025-03-14 |
5,391.00 |
5,391.00 |
5,391.00 |
5,391.00 |
0.0M |
| 2025-03-13 |
5,352.00 |
5,352.00 |
5,352.00 |
5,352.00 |
0.0M |
| 2025-03-12 |
5,401.00 |
5,401.00 |
5,401.00 |
5,401.00 |
0.0M |
| 2025-03-11 |
5,458.00 |
5,458.00 |
5,458.00 |
5,458.00 |
0.0M |
| 2025-03-10 |
5,513.00 |
5,513.00 |
5,513.00 |
5,513.00 |
0.0M |
| 2025-03-07 |
5,512.00 |
5,512.00 |
5,512.00 |
5,512.00 |
0.0M |
| 2025-03-06 |
5,657.00 |
5,657.00 |
5,657.00 |
5,657.00 |
0.0M |
| 2025-03-05 |
5,638.00 |
5,638.00 |
5,638.00 |
5,638.00 |
0.0M |
| 2025-03-04 |
5,580.00 |
5,580.00 |
5,580.00 |
5,580.00 |
0.0M |
| 2025-03-03 |
5,634.00 |
5,634.00 |
5,634.00 |
5,634.00 |
0.0M |
| 2025-02-28 |
5,569.00 |
5,569.00 |
5,569.00 |
5,569.00 |
0.0M |
| 2025-02-27 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-02-26 |
5,708.00 |
5,708.00 |
5,708.00 |
5,708.00 |
0.0M |
| 2025-02-25 |
5,720.00 |
5,720.00 |
5,720.00 |
5,720.00 |
0.0M |
| 2025-02-24 |
5,777.00 |
5,777.00 |
5,777.00 |
5,777.00 |
0.0M |
| 2025-02-21 |
5,773.00 |
5,773.00 |
5,773.00 |
5,773.00 |
0.0M |
| 2025-02-20 |
5,813.00 |
5,813.00 |
5,813.00 |
5,813.00 |
0.0M |
| 2025-02-19 |
5,858.00 |
5,858.00 |
5,858.00 |
5,858.00 |
0.0M |
| 2025-02-18 |
5,903.00 |
5,903.00 |
5,903.00 |
5,903.00 |
0.0M |
| 2025-02-17 |
5,956.00 |
5,956.00 |
5,956.00 |
5,956.00 |
0.0M |
| 2025-02-14 |
5,971.00 |
5,971.00 |
5,971.00 |
5,971.00 |
0.0M |
| 2025-02-13 |
5,906.00 |
5,906.00 |
5,906.00 |
5,906.00 |
0.0M |
| 2025-02-12 |
5,878.00 |
5,878.00 |
5,878.00 |
5,878.00 |
0.0M |
| 2025-02-11 |
5,838.00 |
5,838.00 |
5,838.00 |
5,838.00 |
0.0M |
| 2025-02-10 |
5,840.00 |
5,840.00 |
5,840.00 |
5,840.00 |
0.0M |
| 2025-02-07 |
5,851.00 |
5,851.00 |
5,851.00 |
5,851.00 |
0.0M |
| 2025-02-06 |
5,863.00 |
5,863.00 |
5,863.00 |
5,863.00 |
0.0M |
| 2025-02-05 |
5,795.00 |
5,795.00 |
5,795.00 |
5,795.00 |
0.0M |
| 2025-02-04 |
5,732.00 |
5,732.00 |
5,732.00 |
5,732.00 |
0.0M |
| 2025-02-03 |
5,689.00 |
5,689.00 |
5,689.00 |
5,689.00 |
0.0M |
| 2025-01-31 |
5,833.00 |
5,833.00 |
5,833.00 |
5,833.00 |
0.0M |
| 2025-01-30 |
5,809.00 |
5,809.00 |
5,809.00 |
5,809.00 |
0.0M |
| 2025-01-29 |
5,760.00 |
5,760.00 |
5,760.00 |
5,760.00 |
0.0M |
| 2025-01-28 |
5,751.00 |
5,751.00 |
5,751.00 |
5,751.00 |
0.0M |
| 2025-01-27 |
5,790.00 |
5,790.00 |
5,790.00 |
5,790.00 |
0.0M |
| 2025-01-24 |
5,828.00 |
5,828.00 |
5,828.00 |
5,828.00 |
0.0M |
| 2025-01-23 |
5,758.00 |
5,758.00 |
5,758.00 |
5,758.00 |
0.0M |
| 2025-01-22 |
5,791.00 |
5,791.00 |
5,791.00 |
5,791.00 |
0.0M |
| 2025-01-21 |
5,769.00 |
5,769.00 |
5,769.00 |
5,769.00 |
0.0M |
| 2025-01-20 |
5,731.00 |
5,731.00 |
5,731.00 |
5,731.00 |
0.0M |
| 2025-01-17 |
5,670.00 |
5,670.00 |
5,670.00 |
5,670.00 |
0.0M |
| 2025-01-16 |
5,695.00 |
5,695.00 |
5,695.00 |
5,695.00 |
0.0M |
| 2025-01-15 |
5,622.00 |
5,622.00 |
5,622.00 |
5,622.00 |
0.0M |
| 2025-01-14 |
5,609.00 |
5,609.00 |
5,609.00 |
5,609.00 |
0.0M |
| 2025-01-13 |
5,548.00 |
5,548.00 |
5,548.00 |
5,548.00 |
0.0M |
| 2025-01-10 |
5,627.00 |
5,627.00 |
5,627.00 |
5,627.00 |
0.0M |
| 2025-01-09 |
5,690.00 |
5,690.00 |
5,690.00 |
5,690.00 |
0.0M |
| 2025-01-08 |
5,717.00 |
5,717.00 |
5,717.00 |
5,717.00 |
0.0M |
| 2025-01-07 |
5,699.00 |
5,699.00 |
5,699.00 |
5,699.00 |
0.0M |
| 2025-01-06 |
5,685.00 |
5,685.00 |
5,685.00 |
5,685.00 |
0.0M |
| 2025-01-03 |
5,643.00 |
5,643.00 |
5,643.00 |
5,643.00 |
0.0M |
| 2025-01-02 |
5,616.00 |
5,616.00 |
5,616.00 |
5,616.00 |
0.0M |