| 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 |
4,424.76 |
4,444.48 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-09-24 |
4,428.16 |
4,428.16 |
4,305.00 |
4,282.34 |
0.0M |
| 2025-09-23 |
4,459.94 |
4,459.94 |
4,459.94 |
4,455.54 |
0.0M |
| 2025-09-22 |
4,391.00 |
4,391.00 |
4,330.00 |
4,310.00 |
0.0M |
| 2025-09-21 |
4,445.00 |
4,445.00 |
4,400.35 |
4,405.00 |
0.0M |
| 2025-09-18 |
4,369.00 |
4,369.00 |
4,350.00 |
4,353.20 |
0.0M |
| 2025-09-17 |
4,417.00 |
4,417.00 |
4,417.00 |
4,417.00 |
0.0M |
| 2025-09-15 |
4,350.72 |
4,357.00 |
4,350.72 |
4,357.00 |
0.0M |
| 2025-09-12 |
4,468.00 |
4,468.00 |
4,468.00 |
4,400.01 |
0.0M |
| 2025-09-11 |
4,499.66 |
4,499.66 |
4,499.66 |
4,510.01 |
0.0M |
| 2025-09-10 |
4,473.75 |
4,491.01 |
4,473.75 |
4,521.00 |
0.0M |
| 2025-09-09 |
4,760.00 |
4,760.00 |
4,667.00 |
4,750.00 |
0.0M |
| 2025-09-08 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-09-05 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-09-04 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-09-03 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-09-02 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-09-01 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-08-29 |
4,802.02 |
4,809.00 |
4,802.02 |
4,788.05 |
0.0M |
| 2025-08-28 |
4,788.05 |
4,788.05 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-08-27 |
4,733.00 |
4,733.00 |
4,733.00 |
4,733.00 |
0.0M |
| 2025-08-26 |
4,733.88 |
4,733.88 |
4,733.88 |
4,733.00 |
0.0M |
| 2025-08-25 |
4,780.67 |
4,780.67 |
4,775.00 |
4,733.00 |
0.0M |
| 2025-08-22 |
4,837.00 |
4,854.00 |
4,837.00 |
4,733.00 |
0.0M |
| 2025-08-21 |
4,733.00 |
4,753.00 |
4,733.00 |
4,733.00 |
0.0M |
| 2025-08-20 |
4,880.15 |
4,880.15 |
4,840.00 |
4,801.65 |
0.0M |
| 2025-08-19 |
4,825.26 |
4,837.00 |
4,771.00 |
4,808.00 |
0.0M |
| 2025-08-18 |
4,650.00 |
4,715.25 |
4,650.00 |
4,668.00 |
0.0M |
| 2025-08-15 |
4,640.30 |
4,640.30 |
4,640.30 |
4,630.00 |
0.0M |
| 2025-08-14 |
4,600.00 |
4,600.00 |
4,586.00 |
4,605.00 |
0.0M |
| 2025-08-13 |
4,568.91 |
4,568.91 |
4,568.91 |
4,575.10 |
0.0M |
| 2025-08-12 |
4,441.75 |
4,441.75 |
4,400.00 |
4,430.00 |
0.0M |
| 2025-08-11 |
4,474.70 |
4,474.70 |
4,474.70 |
4,443.00 |
0.0M |
| 2025-08-08 |
4,450.00 |
4,470.00 |
4,413.60 |
4,438.00 |
0.0M |
| 2025-08-07 |
4,650.00 |
4,650.00 |
4,495.00 |
4,511.05 |
0.0M |
| 2025-08-06 |
4,558.40 |
4,558.40 |
4,558.40 |
4,602.25 |
0.0M |
| 2025-08-05 |
4,646.50 |
4,646.50 |
4,646.50 |
4,646.50 |
0.0M |
| 2025-08-04 |
4,867.00 |
4,885.00 |
4,867.00 |
4,873.08 |
0.0M |
| 2025-08-01 |
4,905.00 |
4,905.00 |
4,852.12 |
4,850.01 |
0.0M |
| 2025-07-31 |
5,107.00 |
5,107.00 |
5,070.00 |
5,040.00 |
0.0M |
| 2025-07-30 |
5,195.00 |
5,195.00 |
5,195.00 |
5,165.00 |
0.0M |
| 2025-07-29 |
5,320.64 |
5,320.64 |
5,209.91 |
5,190.00 |
0.0M |
| 2025-07-28 |
5,185.00 |
5,190.00 |
5,185.00 |
5,190.00 |
0.0M |
| 2025-07-25 |
5,259.00 |
5,342.04 |
5,245.90 |
5,276.00 |
0.0M |
| 2025-07-24 |
5,245.29 |
5,245.29 |
5,245.29 |
5,245.29 |
0.0M |
| 2025-07-23 |
5,409.92 |
5,409.92 |
5,409.92 |
5,352.40 |
0.0M |
| 2025-07-22 |
5,331.74 |
5,333.00 |
5,331.74 |
5,335.00 |
0.0M |
| 2025-07-21 |
5,293.00 |
5,293.00 |
5,293.00 |
5,293.00 |
0.0M |
| 2025-07-18 |
5,293.00 |
5,293.00 |
5,293.00 |
5,293.00 |
0.0M |
| 2025-07-17 |
5,292.00 |
5,293.00 |
5,291.00 |
5,293.00 |
0.0M |
| 2025-07-16 |
5,235.08 |
5,235.08 |
5,235.08 |
5,235.08 |
0.0M |
| 2025-07-15 |
5,235.54 |
5,235.54 |
5,235.54 |
5,235.54 |
0.0M |
| 2025-07-14 |
5,359.01 |
5,359.01 |
5,235.00 |
5,235.54 |
0.0M |
| 2025-07-11 |
5,263.83 |
5,263.83 |
5,263.83 |
5,262.00 |
0.0M |
| 2025-07-10 |
5,403.00 |
5,403.00 |
5,403.00 |
5,403.00 |
0.0M |
| 2025-07-09 |
5,422.77 |
5,422.77 |
5,422.77 |
5,538.00 |
0.0M |
| 2025-07-08 |
5,712.29 |
5,712.29 |
5,712.29 |
5,583.73 |
0.0M |
| 2025-07-07 |
5,583.73 |
5,583.73 |
5,583.73 |
5,583.73 |
0.0M |
| 2025-07-04 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-07-03 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-07-02 |
5,454.81 |
5,454.81 |
5,454.81 |
5,610.00 |
0.0M |
| 2025-07-01 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-06-30 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-06-27 |
5,580.54 |
5,580.54 |
5,580.54 |
5,580.54 |
0.0M |
| 2025-06-26 |
5,580.54 |
5,580.54 |
5,580.54 |
5,580.54 |
0.0M |
| 2025-06-25 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-06-24 |
5,610.00 |
5,610.00 |
5,610.00 |
5,610.00 |
0.0M |
| 2025-06-23 |
5,525.00 |
5,600.00 |
5,525.00 |
5,610.00 |
0.0M |
| 2025-06-20 |
5,400.00 |
5,552.63 |
5,400.00 |
5,470.00 |
0.0M |
| 2025-06-19 |
5,910.00 |
5,910.00 |
5,910.00 |
5,910.00 |
0.0M |
| 2025-06-18 |
5,910.00 |
5,910.00 |
5,910.00 |
5,910.00 |
0.0M |
| 2025-06-17 |
5,957.00 |
5,957.00 |
5,957.00 |
5,957.00 |
0.0M |
| 2025-06-16 |
5,957.00 |
5,957.00 |
5,957.00 |
5,957.00 |
0.0M |
| 2025-06-13 |
5,945.41 |
5,945.41 |
5,945.41 |
5,957.00 |
0.0M |
| 2025-06-12 |
6,011.00 |
6,011.00 |
6,011.00 |
6,011.00 |
0.0M |
| 2025-06-11 |
6,020.00 |
6,020.00 |
6,020.00 |
6,020.00 |
0.0M |
| 2025-06-10 |
6,125.00 |
6,125.00 |
6,125.00 |
6,125.00 |
0.0M |
| 2025-06-09 |
6,050.00 |
6,050.00 |
6,040.00 |
6,065.00 |
0.0M |
| 2025-06-06 |
5,970.00 |
5,970.00 |
5,970.00 |
5,970.00 |
0.0M |
| 2025-06-05 |
6,020.00 |
6,020.00 |
6,020.00 |
6,020.00 |
0.0M |
| 2025-06-04 |
6,077.00 |
6,085.00 |
6,077.00 |
6,020.00 |
0.0M |
| 2025-06-03 |
5,950.00 |
5,950.00 |
5,950.00 |
6,000.00 |
0.0M |
| 2025-06-02 |
6,078.36 |
6,078.36 |
6,078.36 |
6,078.36 |
0.0M |
| 2025-05-30 |
6,169.00 |
6,169.00 |
6,169.00 |
6,169.00 |
0.0M |
| 2025-05-29 |
6,169.00 |
6,169.00 |
6,169.00 |
6,169.00 |
0.0M |
| 2025-05-28 |
6,169.00 |
6,169.00 |
6,169.00 |
6,169.00 |
0.0M |
| 2025-05-27 |
6,030.00 |
6,030.00 |
6,030.00 |
6,070.00 |
0.0M |
| 2025-05-26 |
5,983.00 |
5,983.00 |
5,983.00 |
5,983.00 |
0.0M |
| 2025-05-23 |
6,120.00 |
6,120.00 |
6,120.00 |
5,983.00 |
0.0M |
| 2025-05-22 |
6,120.00 |
6,120.00 |
6,120.00 |
6,120.00 |
0.0M |
| 2025-05-21 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-05-20 |
6,197.00 |
6,197.00 |
6,197.00 |
6,197.00 |
0.0M |
| 2025-05-19 |
6,197.00 |
6,197.00 |
6,197.00 |
6,197.00 |
0.0M |
| 2025-05-16 |
6,197.00 |
6,197.00 |
6,197.00 |
6,197.00 |
0.0M |
| 2025-05-15 |
6,320.00 |
6,320.00 |
6,320.00 |
6,320.00 |
0.0M |
| 2025-05-14 |
6,220.00 |
6,220.00 |
6,220.00 |
6,220.00 |
0.0M |
| 2025-05-13 |
6,258.00 |
6,258.00 |
6,258.00 |
6,258.00 |
0.0M |
| 2025-05-12 |
6,275.70 |
6,275.70 |
6,275.70 |
6,032.24 |
0.0M |
| 2025-05-09 |
6,032.24 |
6,032.24 |
6,032.24 |
6,032.24 |
0.0M |
| 2025-05-08 |
6,032.24 |
6,032.24 |
6,032.24 |
6,032.24 |
0.0M |
| 2025-05-07 |
5,988.00 |
5,988.00 |
5,988.00 |
5,988.00 |
0.0M |
| 2025-05-06 |
5,988.00 |
5,988.00 |
5,988.00 |
5,988.00 |
0.0M |
| 2025-05-05 |
6,064.00 |
6,064.00 |
6,064.00 |
6,064.00 |
0.0M |
| 2025-05-02 |
6,064.00 |
6,064.00 |
6,064.00 |
6,064.00 |
0.0M |
| 2025-04-30 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-29 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-28 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-25 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-24 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-23 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-22 |
5,489.00 |
5,489.00 |
5,489.00 |
5,489.00 |
0.0M |
| 2025-04-21 |
5,489.00 |
5,489.00 |
5,489.00 |
5,489.00 |
0.0M |
| 2025-04-16 |
5,830.00 |
5,830.00 |
5,830.00 |
5,830.00 |
0.0M |
| 2025-04-15 |
5,830.00 |
5,830.00 |
5,830.00 |
5,830.00 |
0.0M |
| 2025-04-14 |
5,830.00 |
5,830.00 |
5,830.00 |
5,830.00 |
0.0M |
| 2025-04-11 |
5,820.00 |
5,820.00 |
5,820.00 |
5,799.00 |
0.0M |
| 2025-04-10 |
5,799.00 |
5,799.00 |
5,799.00 |
5,799.00 |
0.0M |
| 2025-04-09 |
6,009.49 |
6,009.49 |
6,009.49 |
6,009.49 |
0.0M |
| 2025-04-08 |
6,009.49 |
6,009.49 |
6,009.49 |
6,009.49 |
0.0M |
| 2025-04-07 |
5,897.00 |
5,897.00 |
5,897.00 |
5,825.00 |
0.0M |
| 2025-04-04 |
5,904.99 |
5,904.99 |
5,904.99 |
6,000.00 |
0.0M |
| 2025-04-03 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-04-02 |
6,475.26 |
6,475.26 |
6,475.26 |
6,475.26 |
0.0M |
| 2025-04-01 |
6,423.60 |
6,423.60 |
6,423.60 |
6,423.60 |
0.0M |
| 2025-03-26 |
6,149.39 |
6,149.39 |
6,149.39 |
6,149.39 |
0.0M |
| 2025-03-25 |
6,149.39 |
6,149.39 |
6,149.39 |
6,149.39 |
0.0M |
| 2025-03-24 |
6,225.00 |
6,225.00 |
6,225.00 |
6,149.39 |
0.0M |
| 2025-03-21 |
6,147.00 |
6,169.00 |
6,135.00 |
6,149.39 |
0.0M |
| 2025-03-20 |
6,035.00 |
6,035.00 |
6,035.00 |
6,035.00 |
0.0M |
| 2025-03-14 |
6,448.00 |
6,448.00 |
6,448.00 |
6,448.00 |
0.0M |
| 2025-03-13 |
6,448.00 |
6,448.00 |
6,448.00 |
6,448.00 |
0.0M |
| 2025-03-12 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-11 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-10 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-07 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-06 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-05 |
7,213.00 |
7,213.00 |
7,213.00 |
7,213.00 |
0.0M |
| 2025-03-04 |
7,213.00 |
7,213.00 |
7,213.00 |
7,213.00 |
0.0M |
| 2025-03-03 |
7,142.00 |
7,142.00 |
7,142.00 |
7,142.00 |
0.0M |
| 2025-02-28 |
7,140.00 |
7,140.00 |
7,140.00 |
7,140.00 |
0.0M |
| 2025-02-27 |
7,385.79 |
7,385.79 |
7,385.79 |
7,385.79 |
0.0M |
| 2025-02-26 |
7,335.00 |
7,335.00 |
7,335.00 |
7,385.79 |
0.0M |
| 2025-02-21 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-20 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-19 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-18 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-17 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-14 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-13 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-12 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-11 |
7,983.86 |
7,983.86 |
7,983.86 |
7,983.86 |
0.0M |
| 2025-02-10 |
7,983.86 |
7,983.86 |
7,983.86 |
7,983.86 |
0.0M |
| 2025-01-22 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-21 |
7,325.50 |
7,325.50 |
7,325.50 |
7,278.81 |
0.0M |
| 2025-01-20 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-17 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-16 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-15 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-14 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-13 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-10 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-09 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-08 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |
| 2025-01-07 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2025-01-06 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2025-01-03 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2025-01-02 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |