| 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 |
| 2025-09-25 |
24,942.00 |
24,942.00 |
24,942.00 |
24,942.00 |
0.0M |
| 2025-09-24 |
25,175.00 |
25,175.00 |
25,175.00 |
25,175.00 |
0.0M |
| 2025-09-23 |
25,159.00 |
25,159.00 |
25,159.00 |
25,159.00 |
0.0M |
| 2025-09-22 |
24,927.00 |
24,927.00 |
24,927.00 |
24,927.00 |
0.0M |
| 2025-09-19 |
25,068.00 |
25,068.00 |
25,068.00 |
25,068.00 |
0.0M |
| 2025-09-18 |
25,024.00 |
25,024.00 |
25,024.00 |
25,024.00 |
0.0M |
| 2025-09-17 |
25,050.00 |
25,050.00 |
25,050.00 |
25,050.00 |
0.0M |
| 2025-09-16 |
24,800.00 |
24,800.00 |
24,800.00 |
24,800.00 |
0.0M |
| 2025-09-15 |
24,736.00 |
24,736.00 |
24,736.00 |
24,736.00 |
0.0M |
| 2025-09-12 |
24,518.00 |
24,518.00 |
24,518.00 |
24,518.00 |
0.0M |
| 2025-09-11 |
24,693.00 |
24,693.00 |
24,693.00 |
24,693.00 |
0.0M |
| 2025-09-10 |
24,575.00 |
24,575.00 |
24,575.00 |
24,575.00 |
0.0M |
| 2025-09-09 |
24,442.00 |
24,442.00 |
24,442.00 |
24,442.00 |
0.0M |
| 2025-09-08 |
24,479.00 |
24,479.00 |
24,479.00 |
24,479.00 |
0.0M |
| 2025-09-05 |
24,630.00 |
24,630.00 |
24,630.00 |
24,630.00 |
0.0M |
| 2025-09-04 |
24,371.00 |
24,371.00 |
24,371.00 |
24,371.00 |
0.0M |
| 2025-09-03 |
24,191.00 |
24,191.00 |
24,191.00 |
24,191.00 |
0.0M |
| 2025-09-02 |
24,288.00 |
24,288.00 |
24,288.00 |
24,288.00 |
0.0M |
| 2025-09-01 |
24,465.00 |
24,465.00 |
24,465.00 |
24,465.00 |
0.0M |
| 2025-08-29 |
24,497.00 |
24,497.00 |
24,497.00 |
24,497.00 |
0.0M |
| 2025-08-28 |
24,437.00 |
24,437.00 |
24,437.00 |
24,437.00 |
0.0M |
| 2025-08-27 |
24,131.00 |
24,131.00 |
24,131.00 |
24,131.00 |
0.0M |
| 2025-08-26 |
23,894.00 |
23,894.00 |
23,894.00 |
23,894.00 |
0.0M |
| 2025-08-25 |
23,959.00 |
23,959.00 |
23,959.00 |
23,959.00 |
0.0M |
| 2025-08-22 |
23,977.00 |
23,977.00 |
23,977.00 |
23,977.00 |
0.0M |
| 2025-08-21 |
23,387.00 |
23,387.00 |
23,387.00 |
23,387.00 |
0.0M |
| 2025-08-20 |
23,422.00 |
23,422.00 |
23,422.00 |
23,422.00 |
0.0M |
| 2025-08-19 |
23,397.00 |
23,397.00 |
23,397.00 |
23,397.00 |
0.0M |
| 2025-08-18 |
23,912.00 |
23,912.00 |
23,912.00 |
23,912.00 |
0.0M |
| 2025-08-15 |
23,775.00 |
23,775.00 |
23,775.00 |
23,775.00 |
0.0M |
| 2025-08-14 |
23,795.00 |
23,795.00 |
23,795.00 |
23,795.00 |
0.0M |
| 2025-08-13 |
23,864.00 |
23,864.00 |
23,864.00 |
23,864.00 |
0.0M |
| 2025-08-12 |
24,077.00 |
24,077.00 |
24,077.00 |
24,077.00 |
0.0M |
| 2025-08-11 |
23,684.00 |
23,684.00 |
23,684.00 |
23,684.00 |
0.0M |
| 2025-08-08 |
23,716.00 |
23,716.00 |
23,716.00 |
23,716.00 |
0.0M |
| 2025-08-07 |
23,856.00 |
23,856.00 |
23,856.00 |
23,856.00 |
0.0M |
| 2025-08-06 |
23,495.00 |
23,495.00 |
23,495.00 |
23,495.00 |
0.0M |
| 2025-08-05 |
23,251.00 |
23,251.00 |
23,251.00 |
23,251.00 |
0.0M |
| 2025-08-04 |
23,230.00 |
23,230.00 |
23,230.00 |
23,230.00 |
0.0M |
| 2025-08-01 |
22,833.00 |
22,833.00 |
22,645.00 |
22,683.00 |
0.0M |
| 2025-07-31 |
22,824.00 |
22,824.00 |
22,781.00 |
22,824.00 |
0.0M |
| 2025-07-30 |
22,977.00 |
22,977.00 |
22,938.00 |
22,977.00 |
0.0M |
| 2025-07-29 |
22,773.00 |
22,773.00 |
22,773.00 |
22,773.00 |
0.0M |
| 2025-07-28 |
22,679.00 |
22,679.00 |
22,679.00 |
22,679.00 |
0.0M |
| 2025-07-25 |
22,930.00 |
22,930.00 |
22,930.00 |
22,930.00 |
0.0M |
| 2025-07-24 |
22,984.00 |
22,984.00 |
22,984.00 |
22,984.00 |
0.0M |
| 2025-07-23 |
23,266.00 |
23,266.00 |
23,266.00 |
23,266.00 |
0.0M |
| 2025-07-22 |
23,057.00 |
23,057.00 |
23,057.00 |
23,057.00 |
0.0M |
| 2025-07-21 |
23,080.00 |
23,080.00 |
23,080.00 |
23,080.00 |
0.0M |
| 2025-07-18 |
22,956.00 |
22,956.00 |
22,956.00 |
22,956.00 |
0.0M |
| 2025-07-17 |
23,342.00 |
23,342.00 |
23,342.00 |
23,342.00 |
0.0M |
| 2025-07-16 |
23,344.00 |
23,344.00 |
23,344.00 |
23,344.00 |
0.0M |
| 2025-07-15 |
23,302.00 |
23,302.00 |
23,302.00 |
23,302.00 |
0.0M |
| 2025-07-14 |
23,326.00 |
23,326.00 |
23,326.00 |
23,326.00 |
0.0M |
| 2025-07-11 |
23,514.00 |
23,514.00 |
23,514.00 |
23,514.00 |
0.0M |
| 2025-07-10 |
23,617.00 |
23,617.00 |
23,617.00 |
23,617.00 |
0.0M |
| 2025-07-09 |
23,774.00 |
23,774.00 |
23,774.00 |
23,774.00 |
0.0M |
| 2025-07-08 |
24,102.00 |
24,102.00 |
24,102.00 |
24,102.00 |
0.0M |
| 2025-07-07 |
24,138.00 |
24,138.00 |
24,138.00 |
24,138.00 |
0.0M |
| 2025-07-04 |
24,451.00 |
24,451.00 |
24,451.00 |
24,451.00 |
0.0M |
| 2025-07-03 |
24,401.00 |
24,401.00 |
24,401.00 |
24,401.00 |
0.0M |
| 2025-07-02 |
24,098.00 |
24,098.00 |
24,098.00 |
24,098.00 |
0.0M |
| 2025-07-01 |
24,167.00 |
24,167.00 |
24,167.00 |
24,167.00 |
0.0M |
| 2025-06-30 |
24,053.00 |
24,053.00 |
24,053.00 |
24,053.00 |
0.0M |
| 2025-06-27 |
23,718.00 |
23,718.00 |
23,718.00 |
23,718.00 |
0.0M |
| 2025-06-26 |
23,775.00 |
23,775.00 |
23,775.00 |
23,775.00 |
0.0M |
| 2025-06-25 |
23,557.00 |
23,557.00 |
23,557.00 |
23,557.00 |
0.0M |
| 2025-06-24 |
23,815.00 |
23,815.00 |
23,815.00 |
23,815.00 |
0.0M |
| 2025-06-23 |
23,746.00 |
23,746.00 |
23,746.00 |
23,746.00 |
0.0M |
| 2025-06-20 |
23,865.00 |
23,865.00 |
23,865.00 |
23,865.00 |
0.0M |
| 2025-06-18 |
24,136.00 |
24,136.00 |
24,136.00 |
24,136.00 |
0.0M |
| 2025-06-17 |
24,165.00 |
24,165.00 |
24,165.00 |
24,165.00 |
0.0M |
| 2025-06-16 |
24,242.00 |
24,242.00 |
24,242.00 |
24,242.00 |
0.0M |
| 2025-06-13 |
23,908.00 |
23,908.00 |
23,908.00 |
23,908.00 |
0.0M |
| 2025-06-12 |
24,003.00 |
24,003.00 |
24,003.00 |
24,003.00 |
0.0M |
| 2025-06-11 |
23,899.00 |
23,899.00 |
23,899.00 |
23,899.00 |
0.0M |
| 2025-06-10 |
23,768.00 |
23,768.00 |
23,768.00 |
23,768.00 |
0.0M |
| 2025-06-09 |
23,648.00 |
23,648.00 |
23,648.00 |
23,648.00 |
0.0M |
| 2025-06-06 |
23,735.00 |
23,735.00 |
23,735.00 |
23,735.00 |
0.0M |
| 2025-06-05 |
23,752.00 |
23,752.00 |
23,752.00 |
23,752.00 |
0.0M |
| 2025-06-04 |
23,890.00 |
23,890.00 |
23,890.00 |
23,890.00 |
0.0M |
| 2025-06-03 |
24,003.00 |
24,003.00 |
24,003.00 |
24,003.00 |
0.0M |
| 2025-06-02 |
23,587.00 |
23,587.00 |
23,297.00 |
23,364.00 |
0.0M |
| 2025-05-30 |
23,415.00 |
23,415.00 |
23,415.00 |
23,415.00 |
0.0M |
| 2025-05-29 |
23,699.00 |
23,699.00 |
23,656.00 |
23,699.00 |
0.0M |
| 2025-05-28 |
23,775.00 |
23,775.00 |
23,737.00 |
23,775.00 |
0.0M |
| 2025-05-27 |
23,907.00 |
23,907.00 |
23,866.00 |
23,907.00 |
0.0M |
| 2025-05-26 |
23,681.00 |
23,681.00 |
23,681.00 |
23,681.00 |
0.0M |
| 2025-05-23 |
23,641.00 |
23,641.00 |
23,641.00 |
23,641.00 |
0.0M |
| 2025-05-22 |
23,566.00 |
23,566.00 |
23,566.00 |
23,566.00 |
0.0M |
| 2025-05-21 |
23,691.00 |
23,691.00 |
23,691.00 |
23,691.00 |
0.0M |
| 2025-05-20 |
24,073.00 |
24,073.00 |
24,073.00 |
24,073.00 |
0.0M |
| 2025-05-19 |
24,010.00 |
24,010.00 |
24,010.00 |
24,010.00 |
0.0M |
| 2025-05-16 |
23,955.00 |
23,955.00 |
23,955.00 |
23,955.00 |
0.0M |
| 2025-05-15 |
24,007.00 |
24,007.00 |
24,007.00 |
24,007.00 |
0.0M |
| 2025-05-14 |
23,866.00 |
23,866.00 |
23,866.00 |
23,866.00 |
0.0M |
| 2025-05-13 |
23,976.00 |
23,976.00 |
23,976.00 |
23,976.00 |
0.0M |
| 2025-05-12 |
23,575.00 |
23,575.00 |
23,575.00 |
23,575.00 |
0.0M |
| 2025-05-09 |
23,563.00 |
23,563.00 |
23,563.00 |
23,563.00 |
0.0M |
| 2025-05-08 |
23,480.00 |
23,480.00 |
23,480.00 |
23,480.00 |
0.0M |
| 2025-05-07 |
23,015.00 |
23,015.00 |
23,015.00 |
23,015.00 |
0.0M |
| 2025-05-06 |
23,014.00 |
23,014.00 |
23,014.00 |
23,014.00 |
0.0M |
| 2025-05-05 |
22,993.00 |
22,993.00 |
22,993.00 |
22,993.00 |
0.0M |
| 2025-05-02 |
23,304.00 |
23,304.00 |
23,304.00 |
23,304.00 |
0.0M |
| 2025-04-30 |
23,279.00 |
23,279.00 |
23,279.00 |
23,279.00 |
0.0M |
| 2025-04-29 |
23,349.00 |
23,349.00 |
23,349.00 |
23,349.00 |
0.0M |
| 2025-04-28 |
23,340.00 |
23,340.00 |
23,340.00 |
23,340.00 |
0.0M |
| 2025-04-25 |
23,301.00 |
23,301.00 |
23,301.00 |
23,301.00 |
0.0M |
| 2025-04-24 |
23,265.00 |
23,265.00 |
23,265.00 |
23,265.00 |
0.0M |
| 2025-04-23 |
22,899.00 |
22,899.00 |
22,899.00 |
22,899.00 |
0.0M |
| 2025-04-22 |
22,619.00 |
22,619.00 |
22,619.00 |
22,619.00 |
0.0M |
| 2025-04-17 |
22,502.00 |
22,502.00 |
22,502.00 |
22,502.00 |
0.0M |
| 2025-04-16 |
22,385.00 |
22,385.00 |
22,385.00 |
22,385.00 |
0.0M |
| 2025-04-15 |
22,507.00 |
22,507.00 |
22,507.00 |
22,507.00 |
0.0M |
| 2025-04-14 |
22,581.00 |
22,581.00 |
22,581.00 |
22,581.00 |
0.0M |
| 2025-04-11 |
22,324.00 |
22,324.00 |
22,324.00 |
22,324.00 |
0.0M |
| 2025-04-10 |
22,103.00 |
22,103.00 |
22,103.00 |
22,103.00 |
0.0M |
| 2025-04-09 |
22,385.00 |
22,385.00 |
22,385.00 |
22,385.00 |
0.0M |
| 2025-04-08 |
21,726.00 |
21,726.00 |
21,726.00 |
21,726.00 |
0.0M |
| 2025-04-07 |
22,060.00 |
22,060.00 |
22,060.00 |
22,060.00 |
0.0M |
| 2025-04-04 |
22,394.00 |
22,394.00 |
22,394.00 |
22,394.00 |
0.0M |
| 2025-04-03 |
23,084.00 |
23,084.00 |
23,084.00 |
23,084.00 |
0.0M |
| 2025-04-02 |
23,157.00 |
23,157.00 |
23,157.00 |
23,157.00 |
0.0M |
| 2025-04-01 |
22,489.00 |
22,489.00 |
22,489.00 |
22,656.00 |
0.0M |
| 2025-03-31 |
22,509.00 |
22,509.00 |
22,509.00 |
22,509.00 |
0.0M |
| 2025-03-28 |
22,789.00 |
22,789.00 |
22,758.00 |
22,800.00 |
0.0M |
| 2025-03-27 |
23,017.00 |
23,017.00 |
22,986.00 |
23,029.00 |
0.0M |
| 2025-03-26 |
22,921.00 |
22,921.00 |
22,883.00 |
22,919.00 |
0.0M |
| 2025-03-25 |
22,850.00 |
22,850.00 |
22,850.00 |
22,850.00 |
0.0M |
| 2025-03-24 |
22,733.00 |
22,733.00 |
22,733.00 |
22,733.00 |
0.0M |
| 2025-03-21 |
22,922.00 |
22,922.00 |
22,922.00 |
22,922.00 |
0.0M |
| 2025-03-20 |
22,859.00 |
22,859.00 |
22,859.00 |
22,859.00 |
0.0M |
| 2025-03-19 |
22,952.00 |
22,952.00 |
22,952.00 |
22,952.00 |
0.0M |
| 2025-03-18 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2025-03-17 |
22,694.00 |
22,694.00 |
22,694.00 |
22,694.00 |
0.0M |
| 2025-03-14 |
22,365.00 |
22,365.00 |
22,365.00 |
22,365.00 |
0.0M |
| 2025-03-13 |
21,802.00 |
21,802.00 |
21,802.00 |
21,802.00 |
0.0M |
| 2025-03-12 |
21,506.00 |
21,506.00 |
21,506.00 |
21,506.00 |
0.0M |
| 2025-03-11 |
21,445.00 |
21,445.00 |
21,445.00 |
21,445.00 |
0.0M |
| 2025-03-10 |
21,661.00 |
21,661.00 |
21,661.00 |
21,661.00 |
0.0M |
| 2025-03-07 |
21,727.00 |
21,727.00 |
21,727.00 |
21,727.00 |
0.0M |
| 2025-03-06 |
21,449.00 |
21,449.00 |
21,449.00 |
21,449.00 |
0.0M |
| 2025-03-05 |
21,424.00 |
21,424.00 |
21,424.00 |
21,424.00 |
0.0M |
| 2025-02-28 |
21,438.00 |
21,438.00 |
21,438.00 |
21,438.00 |
0.0M |
| 2025-02-27 |
21,786.00 |
21,786.00 |
21,786.00 |
21,786.00 |
0.0M |
| 2025-02-26 |
21,824.00 |
21,824.00 |
21,824.00 |
21,824.00 |
0.0M |
| 2025-02-25 |
22,047.00 |
22,047.00 |
22,047.00 |
22,047.00 |
0.0M |
| 2025-02-24 |
21,989.00 |
21,989.00 |
21,989.00 |
21,989.00 |
0.0M |
| 2025-02-21 |
22,294.00 |
22,294.00 |
22,294.00 |
22,294.00 |
0.0M |
| 2025-02-20 |
22,379.00 |
22,379.00 |
22,379.00 |
22,379.00 |
0.0M |
| 2025-02-19 |
22,318.00 |
22,318.00 |
22,318.00 |
22,318.00 |
0.0M |
| 2025-02-18 |
22,527.00 |
22,527.00 |
22,527.00 |
22,527.00 |
0.0M |
| 2025-02-17 |
22,517.00 |
22,517.00 |
22,517.00 |
22,517.00 |
0.0M |
| 2025-02-14 |
22,478.00 |
22,478.00 |
22,478.00 |
22,478.00 |
0.0M |
| 2025-02-13 |
21,894.00 |
21,894.00 |
21,894.00 |
21,894.00 |
0.0M |
| 2025-02-12 |
21,830.00 |
21,830.00 |
21,830.00 |
21,830.00 |
0.0M |
| 2025-02-11 |
22,210.00 |
22,210.00 |
22,210.00 |
22,210.00 |
0.0M |
| 2025-02-10 |
22,071.00 |
22,071.00 |
22,071.00 |
22,071.00 |
0.0M |
| 2025-02-07 |
21,920.00 |
21,920.00 |
21,920.00 |
21,920.00 |
0.0M |
| 2025-02-06 |
22,208.00 |
22,208.00 |
22,208.00 |
22,208.00 |
0.0M |
| 2025-02-05 |
22,107.00 |
22,107.00 |
22,107.00 |
22,107.00 |
0.0M |
| 2025-02-04 |
22,052.00 |
22,052.00 |
22,052.00 |
22,052.00 |
0.0M |
| 2025-02-03 |
21,652.00 |
21,748.00 |
21,652.00 |
21,749.00 |
0.0M |
| 2025-01-31 |
21,799.00 |
21,799.00 |
21,799.00 |
21,799.00 |
0.0M |
| 2025-01-30 |
21,930.00 |
21,930.00 |
21,892.00 |
21,947.00 |
0.0M |
| 2025-01-29 |
21,311.00 |
21,345.00 |
21,311.00 |
21,346.00 |
0.0M |
| 2025-01-28 |
21,425.00 |
21,461.00 |
21,425.00 |
21,463.00 |
0.0M |
| 2025-01-27 |
21,607.00 |
21,607.00 |
21,607.00 |
21,607.00 |
0.0M |
| 2025-01-24 |
21,229.00 |
21,229.00 |
21,229.00 |
21,229.00 |
0.0M |
| 2025-01-23 |
21,255.00 |
21,255.00 |
21,255.00 |
21,255.00 |
0.0M |
| 2025-01-22 |
21,324.00 |
21,324.00 |
21,324.00 |
21,324.00 |
0.0M |
| 2025-01-21 |
21,413.00 |
21,413.00 |
21,413.00 |
21,413.00 |
0.0M |
| 2025-01-20 |
21,342.00 |
21,342.00 |
21,342.00 |
21,342.00 |
0.0M |
| 2025-01-17 |
21,261.00 |
21,261.00 |
21,261.00 |
21,261.00 |
0.0M |
| 2025-01-16 |
21,080.00 |
21,080.00 |
21,080.00 |
21,080.00 |
0.0M |
| 2025-01-15 |
21,313.00 |
21,313.00 |
21,313.00 |
21,313.00 |
0.0M |
| 2025-01-14 |
20,755.00 |
20,755.00 |
20,755.00 |
20,755.00 |
0.0M |
| 2025-01-13 |
20,699.00 |
20,699.00 |
20,699.00 |
20,699.00 |
0.0M |
| 2025-01-10 |
20,693.00 |
20,693.00 |
20,693.00 |
20,693.00 |
0.0M |
| 2025-01-09 |
20,857.00 |
20,857.00 |
20,857.00 |
20,857.00 |
0.0M |
| 2025-01-08 |
20,837.00 |
20,837.00 |
20,837.00 |
20,837.00 |
0.0M |
| 2025-01-07 |
21,100.00 |
21,100.00 |
21,100.00 |
21,100.00 |
0.0M |
| 2025-01-06 |
20,890.00 |
20,890.00 |
20,890.00 |
20,890.00 |
0.0M |
| 2025-01-03 |
20,667.00 |
20,667.00 |
20,667.00 |
20,667.00 |
0.0M |
| 2025-01-02 |
20,961.00 |
20,961.00 |
20,961.00 |
20,961.00 |
0.0M |