| 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 |
20,296.00 |
20,296.00 |
20,296.00 |
20,296.00 |
0.0M |
| 2025-09-25 |
20,198.00 |
20,198.00 |
20,198.00 |
20,198.00 |
0.0M |
| 2025-09-24 |
20,348.00 |
20,348.00 |
20,348.00 |
20,348.00 |
0.0M |
| 2025-09-23 |
20,389.00 |
20,389.00 |
20,389.00 |
20,389.00 |
0.0M |
| 2025-09-22 |
20,510.00 |
20,510.00 |
20,510.00 |
20,510.00 |
0.0M |
| 2025-09-19 |
20,220.88 |
20,220.88 |
20,220.88 |
20,220.88 |
0.0M |
| 2025-09-18 |
20,118.00 |
20,118.00 |
20,118.00 |
20,118.00 |
0.0M |
| 2025-09-17 |
20,017.00 |
20,017.00 |
20,017.00 |
20,017.00 |
0.0M |
| 2025-09-16 |
20,037.00 |
20,037.00 |
20,037.00 |
20,037.00 |
0.0M |
| 2025-09-15 |
20,066.00 |
20,066.00 |
20,066.00 |
20,066.00 |
0.0M |
| 2025-09-12 |
19,979.00 |
19,979.00 |
19,979.00 |
19,979.00 |
0.0M |
| 2025-09-11 |
19,992.00 |
19,992.00 |
19,992.00 |
19,992.00 |
0.0M |
| 2025-09-10 |
19,812.00 |
19,812.00 |
19,812.00 |
19,812.00 |
0.0M |
| 2025-09-09 |
19,766.00 |
19,766.00 |
19,766.00 |
19,766.00 |
0.0M |
| 2025-09-08 |
19,724.00 |
19,724.00 |
19,724.00 |
19,724.00 |
0.0M |
| 2025-09-05 |
19,682.00 |
19,682.00 |
19,682.00 |
19,682.00 |
0.0M |
| 2025-09-04 |
19,717.00 |
19,717.00 |
19,717.00 |
19,717.00 |
0.0M |
| 2025-09-03 |
19,550.00 |
19,550.00 |
19,550.00 |
19,550.00 |
0.0M |
| 2025-09-02 |
19,473.00 |
19,473.00 |
19,473.00 |
19,473.00 |
0.0M |
| 2025-09-01 |
19,602.00 |
19,602.00 |
19,602.00 |
19,602.00 |
0.0M |
| 2025-08-29 |
19,545.00 |
19,545.00 |
19,545.00 |
19,545.00 |
0.0M |
| 2025-08-28 |
19,676.00 |
19,676.00 |
19,676.00 |
19,676.00 |
0.0M |
| 2025-08-27 |
19,629.00 |
19,629.00 |
19,629.00 |
19,629.00 |
0.0M |
| 2025-08-26 |
19,599.00 |
19,599.00 |
19,599.00 |
19,599.00 |
0.0M |
| 2025-08-25 |
19,523.00 |
19,523.00 |
19,523.00 |
19,523.00 |
0.0M |
| 2025-08-22 |
19,602.00 |
19,602.00 |
19,602.00 |
19,602.00 |
0.0M |
| 2025-08-21 |
19,337.00 |
19,337.00 |
19,337.00 |
19,337.00 |
0.0M |
| 2025-08-20 |
19,405.00 |
19,405.00 |
19,405.00 |
19,405.00 |
0.0M |
| 2025-08-19 |
19,441.00 |
19,441.00 |
19,441.00 |
19,441.00 |
0.0M |
| 2025-08-18 |
19,571.00 |
19,571.00 |
19,571.00 |
19,571.00 |
0.0M |
| 2025-08-15 |
19,620.00 |
19,620.00 |
19,620.00 |
19,620.00 |
0.0M |
| 2025-08-14 |
19,624.00 |
19,624.00 |
19,624.00 |
19,624.00 |
0.0M |
| 2025-08-13 |
19,631.00 |
19,631.00 |
19,631.00 |
19,631.00 |
0.0M |
| 2025-08-12 |
19,573.00 |
19,573.00 |
19,573.00 |
19,573.00 |
0.0M |
| 2025-08-11 |
19,364.00 |
19,364.00 |
19,364.00 |
19,364.00 |
0.0M |
| 2025-08-08 |
19,372.00 |
19,372.00 |
19,372.00 |
19,372.00 |
0.0M |
| 2025-08-07 |
19,287.00 |
19,287.00 |
19,287.00 |
19,287.00 |
0.0M |
| 2025-08-06 |
19,306.00 |
19,306.00 |
19,306.00 |
19,306.00 |
0.0M |
| 2025-08-05 |
19,232.00 |
19,232.00 |
19,232.00 |
19,232.00 |
0.0M |
| 2025-08-04 |
19,173.00 |
19,173.00 |
19,173.00 |
19,173.00 |
0.0M |
| 2025-08-01 |
18,966.00 |
18,966.00 |
18,966.00 |
18,966.00 |
0.0M |
| 2025-07-31 |
19,277.00 |
19,277.00 |
19,277.00 |
19,277.00 |
0.0M |
| 2025-07-30 |
19,345.00 |
19,345.00 |
19,345.00 |
19,345.00 |
0.0M |
| 2025-07-29 |
19,376.00 |
19,376.00 |
19,376.00 |
19,376.00 |
0.0M |
| 2025-07-28 |
19,431.00 |
19,431.00 |
19,431.00 |
19,431.00 |
0.0M |
| 2025-07-25 |
19,393.00 |
19,393.00 |
19,393.00 |
19,393.00 |
0.0M |
| 2025-07-24 |
19,380.00 |
19,380.00 |
19,380.00 |
19,380.00 |
0.0M |
| 2025-07-23 |
19,280.00 |
19,280.00 |
19,280.00 |
19,280.00 |
0.0M |
| 2025-07-22 |
19,212.00 |
19,212.00 |
19,212.00 |
19,212.00 |
0.0M |
| 2025-07-21 |
19,150.00 |
19,150.00 |
19,150.00 |
19,150.00 |
0.0M |
| 2025-07-18 |
19,115.00 |
19,115.00 |
19,115.00 |
19,115.00 |
0.0M |
| 2025-07-17 |
19,112.00 |
19,112.00 |
19,112.00 |
19,112.00 |
0.0M |
| 2025-07-16 |
19,099.00 |
19,099.00 |
19,099.00 |
19,099.00 |
0.0M |
| 2025-07-15 |
19,014.00 |
19,014.00 |
19,014.00 |
19,014.00 |
0.0M |
| 2025-07-14 |
19,099.00 |
19,099.00 |
19,099.00 |
19,099.00 |
0.0M |
| 2025-07-11 |
19,061.00 |
19,061.00 |
19,061.00 |
19,061.00 |
0.0M |
| 2025-07-10 |
19,150.00 |
19,150.00 |
19,150.00 |
19,150.00 |
0.0M |
| 2025-07-09 |
19,085.00 |
19,085.00 |
19,085.00 |
19,085.00 |
0.0M |
| 2025-07-08 |
18,973.00 |
18,973.00 |
18,973.00 |
18,973.00 |
0.0M |
| 2025-07-07 |
18,997.00 |
18,997.00 |
18,997.00 |
18,997.00 |
0.0M |
| 2025-07-04 |
19,151.00 |
19,151.00 |
19,151.00 |
19,151.00 |
0.0M |
| 2025-07-03 |
19,155.00 |
19,155.00 |
19,155.00 |
19,155.00 |
0.0M |
| 2025-07-02 |
18,999.00 |
18,999.00 |
18,999.00 |
18,999.00 |
0.0M |
| 2025-07-01 |
18,904.00 |
18,904.00 |
18,904.00 |
18,904.00 |
0.0M |
| 2025-06-30 |
18,893.00 |
18,893.00 |
18,893.00 |
18,893.00 |
0.0M |
| 2025-06-27 |
18,832.00 |
18,832.00 |
18,832.00 |
18,832.00 |
0.0M |
| 2025-06-26 |
18,677.00 |
18,677.00 |
18,677.00 |
18,677.00 |
0.0M |
| 2025-06-25 |
18,566.00 |
18,566.00 |
18,566.00 |
18,566.00 |
0.0M |
| 2025-06-24 |
18,586.00 |
18,586.00 |
18,586.00 |
18,586.00 |
0.0M |
| 2025-06-23 |
18,398.00 |
18,398.00 |
18,398.00 |
18,398.00 |
0.0M |
| 2025-06-20 |
18,039.32 |
18,039.32 |
18,039.32 |
18,039.32 |
0.0M |
| 2025-06-19 |
18,083.00 |
18,083.00 |
18,083.00 |
18,083.00 |
0.0M |
| 2025-06-18 |
18,088.00 |
18,088.00 |
18,088.00 |
18,088.00 |
0.0M |
| 2025-06-17 |
18,094.00 |
18,094.00 |
18,094.00 |
18,094.00 |
0.0M |
| 2025-06-16 |
18,194.00 |
18,194.00 |
18,194.00 |
18,194.00 |
0.0M |
| 2025-06-13 |
18,018.00 |
18,018.00 |
18,018.00 |
18,080.00 |
0.0M |
| 2025-06-12 |
18,280.00 |
18,280.00 |
18,280.00 |
18,280.00 |
0.0M |
| 2025-06-11 |
18,213.00 |
18,213.00 |
18,213.00 |
18,213.00 |
0.0M |
| 2025-06-10 |
18,259.00 |
18,259.00 |
18,259.00 |
18,259.00 |
0.0M |
| 2025-06-09 |
18,175.00 |
18,175.00 |
18,175.00 |
18,175.00 |
0.0M |
| 2025-06-06 |
18,148.00 |
18,148.00 |
18,148.00 |
18,148.00 |
0.0M |
| 2025-06-05 |
17,989.00 |
17,989.00 |
17,989.00 |
17,989.00 |
0.0M |
| 2025-06-04 |
18,101.00 |
18,101.00 |
18,101.00 |
18,101.00 |
0.0M |
| 2025-06-03 |
18,076.00 |
18,076.00 |
18,076.00 |
18,076.00 |
0.0M |
| 2025-06-02 |
17,976.00 |
17,976.00 |
17,976.00 |
17,976.00 |
0.0M |
| 2025-05-30 |
17,901.00 |
17,901.00 |
17,901.00 |
17,901.00 |
0.0M |
| 2025-05-29 |
18,135.00 |
18,135.00 |
18,135.00 |
17,896.00 |
0.0M |
| 2025-05-28 |
17,832.00 |
17,832.00 |
17,832.00 |
17,832.00 |
0.0M |
| 2025-05-27 |
17,871.00 |
17,871.00 |
17,871.00 |
17,871.00 |
0.0M |
| 2025-05-26 |
17,795.00 |
17,795.00 |
17,795.00 |
17,585.00 |
0.0M |
| 2025-05-23 |
17,562.00 |
17,562.00 |
17,562.00 |
17,562.00 |
0.0M |
| 2025-05-22 |
17,696.00 |
17,696.00 |
17,696.00 |
17,696.00 |
0.0M |
| 2025-05-21 |
17,700.00 |
17,700.00 |
17,700.00 |
17,700.00 |
0.0M |
| 2025-05-20 |
18,001.00 |
18,001.00 |
18,001.00 |
18,001.00 |
0.0M |
| 2025-05-19 |
17,985.00 |
17,985.00 |
17,985.00 |
17,985.00 |
0.0M |
| 2025-05-16 |
18,040.00 |
18,040.00 |
18,040.00 |
18,040.00 |
0.0M |
| 2025-05-15 |
17,869.00 |
17,869.00 |
17,869.00 |
17,869.00 |
0.0M |
| 2025-05-14 |
17,846.00 |
17,846.00 |
17,846.00 |
17,846.00 |
0.0M |
| 2025-05-13 |
17,851.00 |
17,851.00 |
17,851.00 |
17,851.00 |
0.0M |
| 2025-05-12 |
17,636.00 |
17,701.00 |
17,636.00 |
17,691.00 |
0.0M |
| 2025-05-09 |
17,174.00 |
17,174.00 |
17,174.00 |
17,174.00 |
0.0M |
| 2025-05-08 |
17,161.00 |
17,161.00 |
17,161.00 |
17,161.00 |
0.0M |
| 2025-05-07 |
17,060.00 |
17,060.00 |
17,060.00 |
17,060.00 |
0.0M |
| 2025-05-06 |
16,992.00 |
16,992.00 |
16,992.00 |
16,992.00 |
0.0M |
| 2025-05-05 |
17,120.00 |
17,120.00 |
17,120.00 |
17,120.00 |
0.0M |
| 2025-05-02 |
17,238.00 |
17,238.00 |
17,238.00 |
17,238.00 |
0.0M |
| 2025-05-01 |
16,981.00 |
16,981.00 |
16,981.00 |
16,981.00 |
0.0M |
| 2025-04-30 |
16,887.00 |
16,887.00 |
16,887.00 |
16,887.00 |
0.0M |
| 2025-04-29 |
16,800.00 |
16,800.00 |
16,800.00 |
16,800.00 |
0.0M |
| 2025-04-28 |
16,770.00 |
16,770.00 |
16,770.00 |
16,770.00 |
0.0M |
| 2025-04-25 |
16,759.00 |
16,759.00 |
16,759.00 |
16,759.00 |
0.0M |
| 2025-04-24 |
16,642.00 |
16,642.00 |
16,642.00 |
16,642.00 |
0.0M |
| 2025-04-23 |
16,311.00 |
16,311.00 |
16,311.00 |
16,311.00 |
0.0M |
| 2025-04-22 |
16,051.00 |
16,051.00 |
16,051.00 |
16,051.00 |
0.0M |
| 2025-04-21 |
15,663.00 |
15,663.00 |
15,663.00 |
15,663.00 |
0.0M |
| 2025-04-17 |
16,202.00 |
16,202.00 |
16,202.00 |
16,038.00 |
0.0M |
| 2025-04-16 |
16,012.00 |
16,012.00 |
16,012.00 |
16,012.00 |
0.0M |
| 2025-04-15 |
16,354.00 |
16,354.00 |
16,354.00 |
16,354.00 |
0.0M |
| 2025-04-14 |
16,374.00 |
16,374.00 |
16,374.00 |
16,374.00 |
0.0M |
| 2025-04-11 |
16,083.00 |
16,083.00 |
16,083.00 |
16,247.00 |
0.0M |
| 2025-04-10 |
15,953.00 |
15,953.00 |
15,953.00 |
15,953.00 |
0.0M |
| 2025-04-04 |
15,389.00 |
15,389.00 |
15,389.00 |
15,389.00 |
0.0M |
| 2025-04-03 |
16,369.00 |
16,369.00 |
16,369.00 |
16,369.00 |
0.0M |
| 2025-04-02 |
17,198.00 |
17,198.00 |
17,198.00 |
17,198.00 |
0.0M |
| 2025-04-01 |
17,075.00 |
17,075.00 |
17,075.00 |
17,075.00 |
0.0M |
| 2025-03-31 |
17,002.00 |
17,002.00 |
17,002.00 |
17,002.00 |
0.0M |
| 2025-03-28 |
16,924.00 |
16,924.00 |
16,924.00 |
16,924.00 |
0.0M |
| 2025-03-27 |
17,268.00 |
17,268.00 |
17,268.00 |
17,268.00 |
0.0M |
| 2025-03-26 |
17,336.00 |
17,336.00 |
17,336.00 |
17,336.00 |
0.0M |
| 2025-03-25 |
17,544.00 |
17,544.00 |
17,544.00 |
17,544.00 |
0.0M |
| 2025-03-24 |
17,514.00 |
17,514.00 |
17,514.00 |
17,514.00 |
0.0M |
| 2025-03-21 |
17,019.00 |
17,019.00 |
17,019.00 |
17,019.00 |
0.0M |
| 2025-03-20 |
17,008.00 |
17,008.00 |
17,008.00 |
17,008.00 |
0.0M |
| 2025-03-19 |
17,044.00 |
17,044.00 |
17,044.00 |
17,044.00 |
0.0M |
| 2025-03-18 |
16,854.00 |
16,854.00 |
16,854.00 |
16,854.00 |
0.0M |
| 2025-03-17 |
17,040.00 |
17,040.00 |
17,040.00 |
17,040.00 |
0.0M |
| 2025-03-14 |
16,924.00 |
16,924.00 |
16,924.00 |
16,924.00 |
0.0M |
| 2025-03-13 |
16,566.00 |
16,566.00 |
16,566.00 |
16,566.00 |
0.0M |
| 2025-03-12 |
16,811.00 |
16,811.00 |
16,811.00 |
16,811.00 |
0.0M |
| 2025-03-11 |
16,721.00 |
16,721.00 |
16,721.00 |
16,721.00 |
0.0M |
| 2025-03-10 |
16,838.00 |
16,838.00 |
16,838.00 |
16,838.00 |
0.0M |
| 2025-03-07 |
17,325.00 |
17,325.00 |
17,325.00 |
17,325.00 |
0.0M |
| 2025-03-06 |
17,237.00 |
17,237.00 |
17,237.00 |
17,237.00 |
0.0M |
| 2025-03-05 |
17,568.00 |
17,568.00 |
17,568.00 |
17,568.00 |
0.0M |
| 2025-03-04 |
17,364.00 |
17,364.00 |
17,364.00 |
17,364.00 |
0.0M |
| 2025-03-03 |
17,580.00 |
17,580.00 |
17,580.00 |
17,580.00 |
0.0M |
| 2025-02-28 |
17,905.00 |
17,905.00 |
17,905.00 |
17,905.00 |
0.0M |
| 2025-02-27 |
17,627.00 |
17,627.00 |
17,627.00 |
17,627.00 |
0.0M |
| 2025-02-26 |
17,913.00 |
17,913.00 |
17,913.00 |
17,913.00 |
0.0M |
| 2025-02-25 |
17,908.00 |
17,908.00 |
17,908.00 |
17,908.00 |
0.0M |
| 2025-02-24 |
18,002.00 |
18,002.00 |
18,002.00 |
18,002.00 |
0.0M |
| 2025-02-21 |
18,105.00 |
18,105.00 |
18,105.00 |
18,105.00 |
0.0M |
| 2025-02-20 |
18,432.00 |
18,432.00 |
18,432.00 |
18,432.00 |
0.0M |
| 2025-02-19 |
18,519.00 |
18,519.00 |
18,519.00 |
18,519.00 |
0.0M |
| 2025-02-18 |
18,492.00 |
18,492.00 |
18,492.00 |
18,492.00 |
0.0M |
| 2025-02-17 |
18,445.00 |
18,445.00 |
18,445.00 |
18,445.00 |
0.0M |
| 2025-02-14 |
18,464.00 |
18,464.00 |
18,464.00 |
18,464.00 |
0.0M |
| 2025-02-13 |
18,455.00 |
18,455.00 |
18,455.00 |
18,455.00 |
0.0M |
| 2025-02-12 |
18,263.00 |
18,263.00 |
18,263.00 |
18,263.00 |
0.0M |
| 2025-02-11 |
18,314.00 |
18,314.00 |
18,314.00 |
18,314.00 |
0.0M |
| 2025-02-10 |
18,318.00 |
18,318.00 |
18,318.00 |
18,318.00 |
0.0M |
| 2025-02-07 |
18,199.00 |
18,199.00 |
18,199.00 |
18,199.00 |
0.0M |
| 2025-02-06 |
18,365.00 |
18,365.00 |
18,365.00 |
18,365.00 |
0.0M |
| 2025-02-05 |
18,306.00 |
18,306.00 |
18,306.00 |
18,306.00 |
0.0M |
| 2025-02-04 |
18,230.00 |
18,230.00 |
18,230.00 |
18,230.00 |
0.0M |
| 2025-02-03 |
18,097.00 |
18,097.00 |
18,097.00 |
18,097.00 |
0.0M |
| 2025-01-31 |
18,246.00 |
18,246.00 |
18,246.00 |
18,246.00 |
0.0M |
| 2025-01-30 |
18,343.00 |
18,343.00 |
18,343.00 |
18,343.00 |
0.0M |
| 2025-01-29 |
18,240.00 |
18,240.00 |
18,240.00 |
18,240.00 |
0.0M |
| 2025-01-28 |
18,323.00 |
18,323.00 |
18,323.00 |
18,323.00 |
0.0M |
| 2025-01-27 |
18,155.00 |
18,155.00 |
18,155.00 |
18,155.00 |
0.0M |
| 2025-01-24 |
18,430.00 |
18,430.00 |
18,430.00 |
18,430.00 |
0.0M |
| 2025-01-23 |
18,479.00 |
18,479.00 |
18,479.00 |
18,479.00 |
0.0M |
| 2025-01-22 |
18,376.00 |
18,376.00 |
18,376.00 |
18,376.00 |
0.0M |
| 2025-01-21 |
18,281.00 |
18,281.00 |
18,281.00 |
18,281.00 |
0.0M |
| 2025-01-20 |
18,122.00 |
18,122.00 |
18,122.00 |
18,122.00 |
0.0M |
| 2025-01-17 |
18,120.00 |
18,120.00 |
18,120.00 |
18,120.00 |
0.0M |
| 2025-01-16 |
17,945.00 |
17,945.00 |
17,945.00 |
17,945.00 |
0.0M |
| 2025-01-15 |
17,979.00 |
17,979.00 |
17,979.00 |
17,979.00 |
0.0M |
| 2025-01-14 |
17,659.00 |
17,659.00 |
17,659.00 |
17,659.00 |
0.0M |
| 2025-01-13 |
17,635.00 |
17,635.00 |
17,635.00 |
17,635.00 |
0.0M |
| 2025-01-10 |
17,619.00 |
17,619.00 |
17,619.00 |
17,619.00 |
0.0M |
| 2025-01-09 |
17,893.00 |
17,893.00 |
17,893.00 |
17,893.00 |
0.0M |
| 2025-01-08 |
17,895.00 |
17,895.00 |
17,895.00 |
17,895.00 |
0.0M |
| 2025-01-07 |
17,866.00 |
17,866.00 |
17,866.00 |
17,866.00 |
0.0M |
| 2025-01-06 |
18,072.00 |
18,072.00 |
18,072.00 |
18,072.00 |
0.0M |
| 2025-01-03 |
17,975.00 |
17,975.00 |
17,975.00 |
17,975.00 |
0.0M |
| 2025-01-02 |
17,749.00 |
17,749.00 |
17,749.00 |
17,749.00 |
0.0M |