| 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 |
9,341.00 |
9,341.00 |
9,341.00 |
9,341.00 |
0.0M |
| 2025-09-25 |
9,270.50 |
9,270.50 |
9,270.50 |
9,270.50 |
0.0M |
| 2025-09-24 |
9,271.00 |
9,330.50 |
9,271.00 |
9,330.50 |
0.0M |
| 2025-09-23 |
9,307.50 |
9,307.50 |
9,307.50 |
9,307.50 |
0.0M |
| 2025-09-22 |
9,287.00 |
9,287.00 |
9,287.00 |
9,287.00 |
0.0M |
| 2025-09-19 |
9,297.00 |
9,297.00 |
9,297.00 |
9,297.00 |
0.0M |
| 2025-09-18 |
9,308.50 |
9,308.50 |
9,308.50 |
9,308.50 |
0.0M |
| 2025-09-17 |
9,263.50 |
9,302.00 |
9,234.00 |
9,264.00 |
0.0M |
| 2025-09-16 |
9,340.50 |
9,342.50 |
9,244.50 |
9,253.50 |
0.0M |
| 2025-09-15 |
9,320.50 |
9,357.00 |
9,320.50 |
9,331.50 |
0.0M |
| 2025-09-12 |
9,374.00 |
9,399.00 |
9,320.00 |
9,345.00 |
0.0M |
| 2025-09-11 |
9,308.00 |
9,377.50 |
9,300.50 |
9,352.50 |
0.0M |
| 2025-09-10 |
9,323.00 |
9,348.00 |
9,281.00 |
9,287.00 |
0.0M |
| 2025-09-09 |
9,294.50 |
9,312.50 |
9,289.50 |
9,306.50 |
0.0M |
| 2025-09-08 |
9,294.00 |
9,300.50 |
9,256.00 |
9,295.50 |
0.0M |
| 2025-09-05 |
9,302.50 |
9,302.50 |
9,269.00 |
9,269.00 |
0.0M |
| 2025-09-04 |
9,245.50 |
9,287.50 |
9,245.50 |
9,282.00 |
0.0M |
| 2025-09-03 |
9,200.00 |
9,242.00 |
9,195.00 |
9,239.00 |
0.0M |
| 2025-09-02 |
9,220.00 |
9,224.00 |
9,178.00 |
9,190.50 |
0.0M |
| 2025-09-01 |
9,255.00 |
9,255.00 |
9,255.00 |
9,255.00 |
0.0M |
| 2025-08-29 |
9,263.00 |
9,266.50 |
9,263.00 |
9,266.50 |
0.0M |
| 2025-08-28 |
9,296.50 |
9,296.50 |
9,281.00 |
9,293.00 |
0.0M |
| 2025-08-27 |
9,321.00 |
9,321.00 |
9,321.00 |
9,321.00 |
0.0M |
| 2025-08-26 |
9,322.00 |
9,322.00 |
9,322.00 |
9,322.00 |
0.0M |
| 2025-08-22 |
9,385.00 |
9,402.50 |
9,385.00 |
9,399.00 |
0.0M |
| 2025-08-21 |
9,378.00 |
9,378.00 |
9,378.00 |
9,378.00 |
0.0M |
| 2025-08-20 |
9,246.00 |
9,368.50 |
9,246.00 |
9,367.50 |
0.0M |
| 2025-08-19 |
9,230.50 |
9,265.00 |
9,230.50 |
9,265.00 |
0.0M |
| 2025-08-18 |
9,233.00 |
9,237.00 |
9,222.50 |
9,222.50 |
0.0M |
| 2025-08-15 |
9,292.50 |
9,292.50 |
9,216.00 |
9,216.00 |
0.0M |
| 2025-08-14 |
9,247.50 |
9,247.50 |
9,247.50 |
9,247.50 |
0.0M |
| 2025-08-13 |
9,213.00 |
9,213.00 |
9,213.00 |
9,213.00 |
0.0M |
| 2025-08-12 |
9,215.00 |
9,215.00 |
9,199.50 |
9,199.50 |
0.0M |
| 2025-08-11 |
9,178.00 |
9,178.00 |
9,178.00 |
9,178.00 |
0.0M |
| 2025-08-08 |
9,143.00 |
9,143.00 |
9,143.00 |
9,143.00 |
0.0M |
| 2025-08-07 |
9,149.00 |
9,149.00 |
9,149.00 |
9,149.00 |
0.0M |
| 2025-08-06 |
9,204.50 |
9,205.50 |
9,202.50 |
9,202.50 |
0.0M |
| 2025-08-05 |
9,200.00 |
9,200.00 |
9,173.50 |
9,173.50 |
0.0M |
| 2025-08-04 |
9,150.00 |
9,164.00 |
9,150.00 |
9,164.00 |
0.0M |
| 2025-08-01 |
9,121.00 |
9,121.00 |
9,075.00 |
9,104.50 |
0.0M |
| 2025-07-31 |
9,206.00 |
9,206.00 |
9,170.50 |
9,170.50 |
0.0M |
| 2025-07-30 |
9,180.00 |
9,180.00 |
9,169.00 |
9,169.00 |
0.0M |
| 2025-07-29 |
9,180.00 |
9,180.00 |
9,179.00 |
9,179.00 |
0.0M |
| 2025-07-28 |
9,215.00 |
9,215.00 |
9,100.00 |
9,110.50 |
0.0M |
| 2025-07-25 |
9,160.00 |
9,160.00 |
9,160.00 |
9,160.00 |
0.0M |
| 2025-07-24 |
9,192.00 |
9,192.00 |
9,184.50 |
9,184.50 |
0.0M |
| 2025-07-23 |
9,121.00 |
9,132.00 |
9,109.50 |
9,109.50 |
0.0M |
| 2025-07-22 |
9,058.00 |
9,085.00 |
9,058.00 |
9,065.00 |
0.0M |
| 2025-07-21 |
9,054.50 |
9,054.50 |
9,054.50 |
9,054.50 |
0.0M |
| 2025-07-18 |
9,035.00 |
9,035.00 |
9,035.00 |
9,035.00 |
0.0M |
| 2025-07-17 |
9,027.50 |
9,027.50 |
9,027.50 |
9,027.50 |
0.0M |
| 2025-07-16 |
8,993.00 |
8,993.00 |
8,993.00 |
8,993.00 |
0.0M |
| 2025-07-15 |
9,045.00 |
9,045.00 |
8,989.00 |
8,989.00 |
0.0M |
| 2025-07-14 |
9,050.00 |
9,060.00 |
9,049.00 |
9,049.00 |
0.0M |
| 2025-07-11 |
8,985.00 |
8,985.00 |
8,985.00 |
8,985.00 |
0.0M |
| 2025-07-10 |
8,979.00 |
9,035.00 |
8,979.00 |
9,031.50 |
0.0M |
| 2025-07-09 |
8,930.00 |
8,945.00 |
8,923.00 |
8,923.00 |
0.0M |
| 2025-07-08 |
8,901.00 |
8,925.00 |
8,898.00 |
8,898.00 |
0.0M |
| 2025-07-07 |
8,862.50 |
8,862.50 |
8,862.50 |
8,862.50 |
0.0M |
| 2025-07-04 |
8,882.50 |
8,882.50 |
8,882.50 |
8,882.50 |
0.0M |
| 2025-07-03 |
8,875.50 |
8,888.00 |
8,875.50 |
8,878.50 |
0.0M |
| 2025-07-02 |
8,875.00 |
8,875.00 |
8,837.50 |
8,837.50 |
0.0M |
| 2025-07-01 |
8,854.00 |
8,854.00 |
8,854.00 |
8,854.00 |
0.0M |
| 2025-06-30 |
8,837.00 |
8,837.00 |
8,837.00 |
8,837.00 |
0.0M |
| 2025-06-27 |
8,847.50 |
8,847.50 |
8,847.50 |
8,859.50 |
0.0M |
| 2025-06-26 |
8,811.50 |
8,811.50 |
8,811.50 |
8,811.50 |
0.0M |
| 2025-06-25 |
8,789.00 |
8,789.00 |
8,789.00 |
8,789.00 |
0.0M |
| 2025-06-24 |
8,834.50 |
8,834.50 |
8,834.50 |
8,834.50 |
0.0M |
| 2025-06-23 |
8,829.50 |
8,829.50 |
8,829.50 |
8,829.50 |
0.0M |
| 2025-06-20 |
8,845.00 |
8,868.00 |
8,763.00 |
8,794.00 |
0.0M |
| 2025-06-19 |
8,875.00 |
8,894.00 |
8,805.50 |
8,810.00 |
0.0M |
| 2025-06-18 |
8,859.00 |
8,886.00 |
8,839.50 |
8,867.00 |
0.0M |
| 2025-06-17 |
8,860.00 |
8,885.50 |
8,829.50 |
8,857.00 |
0.0M |
| 2025-06-16 |
8,872.00 |
8,928.50 |
8,855.50 |
8,902.50 |
0.0M |
| 2025-06-13 |
8,880.00 |
8,909.50 |
8,848.00 |
8,868.00 |
0.0M |
| 2025-06-12 |
8,866.00 |
8,928.50 |
8,864.00 |
8,906.00 |
0.0M |
| 2025-06-11 |
8,888.50 |
8,913.00 |
8,874.50 |
8,901.00 |
0.0M |
| 2025-06-10 |
8,871.00 |
8,917.00 |
8,871.00 |
8,901.00 |
0.0M |
| 2025-06-09 |
8,869.50 |
8,881.00 |
8,846.00 |
8,859.50 |
0.0M |
| 2025-06-06 |
8,846.50 |
8,879.50 |
8,844.50 |
8,862.00 |
0.0M |
| 2025-06-05 |
8,851.00 |
8,865.00 |
8,832.00 |
8,842.00 |
0.0M |
| 2025-06-04 |
8,840.00 |
8,847.00 |
8,828.00 |
8,837.00 |
0.0M |
| 2025-06-03 |
8,825.00 |
8,830.00 |
8,820.00 |
8,823.00 |
0.0M |
| 2025-06-02 |
8,819.50 |
8,850.00 |
8,805.50 |
8,818.50 |
0.0M |
| 2025-05-30 |
8,825.00 |
8,838.00 |
8,825.00 |
8,805.50 |
0.0M |
| 2025-05-29 |
8,848.00 |
8,850.00 |
8,750.00 |
8,763.50 |
0.0M |
| 2025-05-28 |
8,800.00 |
8,805.00 |
8,800.00 |
8,764.00 |
0.0M |
| 2025-05-27 |
8,838.00 |
8,848.00 |
8,814.00 |
8,815.00 |
0.0M |
| 2025-05-23 |
8,774.00 |
8,774.00 |
8,774.00 |
8,736.00 |
0.0M |
| 2025-05-22 |
8,763.50 |
8,763.50 |
8,763.50 |
8,763.50 |
0.0M |
| 2025-05-21 |
8,811.50 |
8,820.00 |
8,753.00 |
8,821.00 |
0.0M |
| 2025-05-20 |
8,779.00 |
8,828.00 |
8,779.00 |
8,812.50 |
0.0M |
| 2025-05-19 |
8,686.50 |
8,769.00 |
8,686.50 |
8,716.50 |
0.0M |
| 2025-05-16 |
8,694.00 |
8,729.00 |
8,694.00 |
8,719.00 |
0.0M |
| 2025-05-15 |
8,645.00 |
8,679.00 |
8,645.00 |
8,662.50 |
0.0M |
| 2025-05-14 |
8,631.00 |
8,631.00 |
8,631.00 |
8,591.00 |
0.0M |
| 2025-05-13 |
8,614.50 |
8,614.50 |
8,614.00 |
8,624.00 |
0.0M |
| 2025-05-12 |
8,625.00 |
8,625.00 |
8,625.00 |
8,614.50 |
0.0M |
| 2025-05-09 |
8,570.00 |
8,570.00 |
8,570.00 |
8,570.00 |
0.0M |
| 2025-05-08 |
8,627.50 |
8,631.50 |
8,596.00 |
8,560.00 |
0.0M |
| 2025-05-07 |
8,571.00 |
8,572.00 |
8,571.00 |
8,569.00 |
0.0M |
| 2025-05-06 |
8,613.00 |
8,613.00 |
8,613.00 |
8,613.00 |
0.0M |
| 2025-05-02 |
8,598.00 |
8,651.00 |
8,598.00 |
8,618.50 |
0.0M |
| 2025-05-01 |
8,525.00 |
8,525.00 |
8,507.00 |
8,518.50 |
0.0M |
| 2025-04-30 |
8,482.00 |
8,482.00 |
8,482.00 |
8,482.00 |
0.0M |
| 2025-04-29 |
8,483.00 |
8,501.00 |
8,483.00 |
8,489.50 |
0.0M |
| 2025-04-28 |
8,444.00 |
8,444.00 |
8,444.00 |
8,444.00 |
0.0M |
| 2025-04-25 |
8,436.50 |
8,436.50 |
8,436.50 |
8,436.50 |
0.0M |
| 2025-04-24 |
8,438.50 |
8,438.50 |
8,438.50 |
8,438.50 |
0.0M |
| 2025-04-23 |
8,422.00 |
8,422.00 |
8,422.00 |
8,422.00 |
0.0M |
| 2025-04-22 |
8,352.00 |
8,354.50 |
8,352.00 |
8,353.50 |
0.0M |
| 2025-04-17 |
8,310.00 |
8,310.00 |
8,310.00 |
8,310.00 |
0.0M |
| 2025-04-16 |
8,293.50 |
8,293.50 |
8,293.50 |
8,293.50 |
0.0M |
| 2025-04-15 |
8,210.50 |
8,253.00 |
8,210.50 |
8,272.50 |
0.0M |
| 2025-04-14 |
8,137.00 |
8,137.00 |
8,137.00 |
8,137.00 |
0.0M |
| 2025-04-11 |
7,980.50 |
7,980.50 |
7,980.50 |
7,980.50 |
0.0M |
| 2025-04-10 |
8,089.00 |
8,089.00 |
8,055.00 |
7,936.00 |
0.0M |
| 2025-04-09 |
7,740.00 |
8,109.00 |
7,740.00 |
7,678.00 |
0.0M |
| 2025-04-08 |
7,886.00 |
7,912.00 |
7,805.00 |
7,902.50 |
0.0M |
| 2025-04-07 |
7,638.00 |
7,770.00 |
7,638.00 |
7,695.50 |
0.0M |
| 2025-04-04 |
8,451.00 |
8,451.00 |
8,031.00 |
8,094.00 |
0.0M |
| 2025-04-03 |
8,548.00 |
8,548.00 |
8,481.00 |
8,487.00 |
0.0M |
| 2025-04-02 |
8,628.50 |
8,628.50 |
8,628.50 |
8,628.50 |
0.0M |
| 2025-04-01 |
8,669.00 |
8,669.00 |
8,669.00 |
8,669.00 |
0.0M |
| 2025-03-31 |
8,646.50 |
8,646.50 |
8,575.00 |
8,618.00 |
0.0M |
| 2025-03-28 |
8,693.00 |
8,693.00 |
8,693.00 |
8,693.00 |
0.0M |
| 2025-03-27 |
8,651.00 |
8,651.00 |
8,651.00 |
8,699.50 |
0.0M |
| 2025-03-26 |
8,726.50 |
8,726.50 |
8,726.50 |
8,722.00 |
0.0M |
| 2025-03-25 |
8,654.00 |
8,656.50 |
8,654.00 |
8,703.50 |
0.0M |
| 2025-03-24 |
8,688.00 |
8,688.00 |
8,688.00 |
8,669.50 |
0.0M |
| 2025-03-21 |
8,710.50 |
8,717.50 |
8,620.00 |
8,663.00 |
0.0M |
| 2025-03-20 |
8,732.00 |
8,752.00 |
8,671.50 |
8,705.50 |
0.0M |
| 2025-03-19 |
8,719.50 |
8,737.00 |
8,673.50 |
8,726.50 |
0.0M |
| 2025-03-18 |
8,720.00 |
8,740.50 |
8,691.00 |
8,714.00 |
0.0M |
| 2025-03-17 |
8,669.00 |
8,732.00 |
8,639.50 |
8,696.50 |
0.0M |
| 2025-03-14 |
8,575.50 |
8,691.00 |
8,558.50 |
8,649.50 |
0.0M |
| 2025-03-13 |
8,560.50 |
8,595.50 |
8,526.50 |
8,553.00 |
0.0M |
| 2025-03-12 |
8,538.00 |
8,579.00 |
8,516.00 |
8,544.00 |
0.0M |
| 2025-03-11 |
8,562.50 |
8,640.00 |
8,481.00 |
8,503.50 |
0.0M |
| 2025-03-10 |
8,725.50 |
8,726.00 |
8,547.00 |
8,613.50 |
0.0M |
| 2025-03-07 |
8,667.00 |
8,751.00 |
8,652.00 |
8,697.50 |
0.0M |
| 2025-03-06 |
8,781.50 |
8,810.50 |
8,655.00 |
8,709.00 |
0.0M |
| 2025-03-05 |
8,813.50 |
8,813.50 |
8,764.00 |
8,759.00 |
0.0M |
| 2025-03-04 |
8,826.00 |
8,849.50 |
8,744.00 |
8,745.00 |
0.0M |
| 2025-03-03 |
8,832.50 |
8,903.00 |
8,832.00 |
8,873.00 |
0.0M |
| 2025-02-28 |
8,699.50 |
8,809.50 |
8,699.50 |
8,797.00 |
0.0M |
| 2025-02-27 |
8,716.00 |
8,755.00 |
8,716.00 |
8,746.50 |
0.0M |
| 2025-02-26 |
8,700.00 |
8,720.00 |
8,700.00 |
8,729.50 |
0.0M |
| 2025-02-25 |
8,640.50 |
8,700.00 |
8,625.00 |
8,660.00 |
0.0M |
| 2025-02-24 |
8,655.00 |
8,655.00 |
8,655.00 |
8,650.50 |
0.0M |
| 2025-02-21 |
8,665.00 |
8,665.00 |
8,621.00 |
8,655.50 |
0.0M |
| 2025-02-20 |
8,672.00 |
8,675.00 |
8,648.00 |
8,653.00 |
0.0M |
| 2025-02-19 |
8,742.00 |
8,750.00 |
8,680.00 |
8,682.00 |
0.0M |
| 2025-02-18 |
8,754.50 |
8,765.50 |
8,754.50 |
8,748.00 |
0.0M |
| 2025-02-17 |
8,735.00 |
8,735.00 |
8,735.00 |
8,748.00 |
0.0M |
| 2025-02-14 |
8,720.00 |
8,720.00 |
8,685.00 |
8,702.00 |
0.0M |
| 2025-02-13 |
8,815.00 |
8,815.00 |
8,733.50 |
8,742.50 |
0.0M |
| 2025-02-12 |
8,768.00 |
8,790.00 |
8,768.00 |
8,788.00 |
0.0M |
| 2025-02-11 |
8,768.50 |
8,768.50 |
8,768.50 |
8,763.00 |
0.0M |
| 2025-02-10 |
8,710.00 |
8,760.00 |
8,710.00 |
8,758.50 |
0.0M |
| 2025-02-07 |
8,679.00 |
8,679.00 |
8,679.00 |
8,679.00 |
0.0M |
| 2025-02-06 |
8,653.50 |
8,747.00 |
8,653.50 |
8,720.50 |
0.0M |
| 2025-02-05 |
8,601.00 |
8,639.00 |
8,601.00 |
8,603.50 |
0.0M |
| 2025-02-04 |
8,515.00 |
8,515.00 |
8,515.00 |
8,560.50 |
0.0M |
| 2025-02-03 |
8,525.00 |
8,572.50 |
8,525.00 |
8,564.00 |
0.0M |
| 2025-01-31 |
8,669.00 |
8,669.00 |
8,669.00 |
8,669.00 |
0.0M |
| 2025-01-30 |
8,575.00 |
8,669.00 |
8,575.00 |
8,643.50 |
0.0M |
| 2025-01-29 |
8,569.00 |
8,569.00 |
8,569.00 |
8,551.50 |
0.0M |
| 2025-01-28 |
8,530.00 |
8,563.00 |
8,530.00 |
8,535.00 |
0.0M |
| 2025-01-27 |
8,465.00 |
8,525.00 |
8,440.00 |
8,503.00 |
0.0M |
| 2025-01-24 |
8,501.00 |
8,501.00 |
8,485.00 |
8,499.00 |
0.0M |
| 2025-01-23 |
8,572.50 |
8,572.50 |
8,572.50 |
8,572.50 |
0.0M |
| 2025-01-22 |
8,579.00 |
8,589.00 |
8,579.00 |
8,549.50 |
0.0M |
| 2025-01-21 |
8,549.00 |
8,569.00 |
8,549.00 |
8,558.00 |
0.0M |
| 2025-01-20 |
8,535.00 |
8,555.00 |
8,535.00 |
8,530.50 |
0.0M |
| 2025-01-17 |
8,439.00 |
8,530.00 |
8,439.00 |
8,513.50 |
0.0M |
| 2025-01-16 |
8,355.00 |
8,420.00 |
8,355.00 |
8,394.50 |
0.0M |
| 2025-01-15 |
8,312.00 |
8,312.00 |
8,312.00 |
8,312.00 |
0.0M |
| 2025-01-14 |
8,203.00 |
8,203.00 |
8,203.00 |
8,210.00 |
0.0M |
| 2025-01-13 |
8,225.00 |
8,232.00 |
8,211.00 |
8,236.50 |
0.0M |
| 2025-01-10 |
8,267.50 |
8,267.50 |
8,267.50 |
8,267.50 |
0.0M |
| 2025-01-09 |
8,331.00 |
8,331.00 |
8,331.00 |
8,331.00 |
0.0M |
| 2025-01-08 |
8,262.50 |
8,262.50 |
8,262.50 |
8,262.50 |
0.0M |
| 2025-01-07 |
8,261.00 |
8,261.00 |
8,261.00 |
8,261.00 |
0.0M |
| 2025-01-06 |
8,265.00 |
8,265.00 |
8,223.00 |
8,263.00 |
0.0M |
| 2025-01-03 |
8,247.00 |
8,247.00 |
8,240.00 |
8,248.00 |
0.0M |
| 2025-01-02 |
8,273.50 |
8,273.50 |
8,273.50 |
8,273.50 |
0.0M |