| 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 |
| 2025-09-29 |
16.26 |
17.56 |
16.22 |
17.48 |
0.0M |
| 2025-09-26 |
16.26 |
16.48 |
15.90 |
15.92 |
0.0M |
| 2025-09-25 |
16.08 |
16.08 |
16.08 |
16.08 |
0.0M |
| 2025-09-24 |
16.20 |
16.30 |
16.20 |
16.30 |
0.0M |
| 2025-09-23 |
16.36 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2025-09-22 |
15.82 |
16.34 |
15.80 |
16.34 |
0.0M |
| 2025-09-19 |
16.82 |
16.82 |
16.00 |
16.00 |
0.0M |
| 2025-09-18 |
16.40 |
16.60 |
16.40 |
16.60 |
0.0M |
| 2025-09-17 |
16.62 |
16.68 |
16.24 |
16.42 |
0.0M |
| 2025-09-16 |
17.08 |
17.38 |
17.08 |
17.10 |
0.0M |
| 2025-09-15 |
16.94 |
17.44 |
16.76 |
17.18 |
0.0M |
| 2025-09-12 |
16.36 |
16.60 |
16.36 |
16.60 |
0.0M |
| 2025-09-11 |
17.02 |
17.04 |
16.26 |
16.46 |
0.0M |
| 2025-09-10 |
16.72 |
16.98 |
16.48 |
16.64 |
0.0M |
| 2025-09-09 |
16.40 |
16.70 |
16.40 |
16.70 |
0.0M |
| 2025-09-08 |
15.34 |
16.30 |
15.12 |
16.06 |
0.0M |
| 2025-09-05 |
15.32 |
15.32 |
14.94 |
15.22 |
0.0M |
| 2025-09-04 |
15.10 |
15.60 |
15.10 |
15.26 |
0.0M |
| 2025-09-03 |
14.30 |
15.44 |
14.30 |
15.18 |
0.0M |
| 2025-09-02 |
13.76 |
13.96 |
13.64 |
13.64 |
0.0M |
| 2025-09-01 |
13.94 |
14.00 |
13.94 |
14.00 |
0.0M |
| 2025-08-29 |
14.38 |
14.50 |
13.92 |
13.98 |
0.0M |
| 2025-08-28 |
14.10 |
14.24 |
13.82 |
14.14 |
0.0M |
| 2025-08-27 |
14.04 |
14.26 |
14.04 |
14.12 |
0.0M |
| 2025-08-26 |
13.94 |
14.30 |
13.68 |
14.16 |
0.0M |
| 2025-08-25 |
13.82 |
14.02 |
13.58 |
13.98 |
0.0M |
| 2025-08-22 |
13.96 |
14.12 |
13.94 |
14.06 |
0.0M |
| 2025-08-21 |
13.76 |
13.94 |
13.48 |
13.90 |
0.0M |
| 2025-08-20 |
13.88 |
14.08 |
13.34 |
13.58 |
0.0M |
| 2025-08-19 |
14.92 |
15.58 |
13.70 |
14.00 |
0.0M |
| 2025-08-18 |
14.00 |
14.54 |
13.98 |
14.54 |
0.0M |
| 2025-08-15 |
13.48 |
13.52 |
13.30 |
13.44 |
0.0M |
| 2025-08-14 |
13.76 |
13.76 |
13.46 |
13.46 |
0.0M |
| 2025-08-13 |
14.20 |
14.24 |
14.00 |
14.00 |
0.0M |
| 2025-08-12 |
13.92 |
14.00 |
13.46 |
14.00 |
0.0M |
| 2025-08-11 |
13.54 |
14.12 |
13.50 |
14.12 |
0.0M |
| 2025-08-08 |
13.98 |
14.14 |
13.76 |
13.76 |
0.0M |
| 2025-08-07 |
14.24 |
14.24 |
13.80 |
13.88 |
0.0M |
| 2025-08-06 |
14.14 |
14.14 |
14.08 |
14.10 |
0.0M |
| 2025-08-05 |
14.22 |
14.30 |
13.88 |
13.90 |
0.0M |
| 2025-08-04 |
13.98 |
14.08 |
13.86 |
14.08 |
0.0M |
| 2025-08-01 |
14.52 |
14.52 |
13.64 |
13.86 |
0.0M |
| 2025-07-31 |
14.48 |
14.56 |
14.42 |
14.50 |
0.0M |
| 2025-07-30 |
14.22 |
14.40 |
13.96 |
13.96 |
0.0M |
| 2025-07-29 |
14.62 |
14.62 |
14.50 |
14.50 |
0.0M |
| 2025-07-28 |
14.62 |
14.90 |
14.54 |
14.60 |
0.0M |
| 2025-07-25 |
14.68 |
14.80 |
14.50 |
14.50 |
0.0M |
| 2025-07-24 |
15.16 |
15.16 |
14.72 |
14.72 |
0.0M |
| 2025-07-23 |
15.06 |
15.10 |
14.92 |
14.98 |
0.0M |
| 2025-07-22 |
15.26 |
15.26 |
14.96 |
14.96 |
0.0M |
| 2025-07-21 |
15.18 |
15.48 |
14.90 |
15.32 |
0.0M |
| 2025-07-18 |
15.30 |
15.52 |
15.30 |
15.52 |
0.0M |
| 2025-07-17 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0M |
| 2025-07-16 |
15.88 |
16.28 |
15.68 |
15.98 |
0.0M |
| 2025-07-15 |
16.14 |
16.34 |
15.86 |
16.24 |
0.0M |
| 2025-07-14 |
15.88 |
15.90 |
15.72 |
15.90 |
0.0M |
| 2025-07-11 |
16.96 |
16.98 |
16.06 |
16.06 |
0.0M |
| 2025-07-10 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0M |
| 2025-07-09 |
16.36 |
16.78 |
16.36 |
16.78 |
0.0M |
| 2025-07-08 |
16.14 |
16.78 |
16.14 |
16.32 |
0.0M |
| 2025-07-07 |
17.04 |
17.20 |
16.54 |
16.56 |
0.0M |
| 2025-07-04 |
17.08 |
17.14 |
17.00 |
17.00 |
0.0M |
| 2025-07-03 |
17.20 |
17.26 |
16.82 |
17.08 |
0.0M |
| 2025-07-02 |
16.92 |
17.30 |
16.82 |
17.06 |
0.0M |
| 2025-07-01 |
16.24 |
17.52 |
15.92 |
17.18 |
0.0M |
| 2025-06-30 |
15.88 |
16.12 |
15.88 |
16.12 |
0.0M |
| 2025-06-27 |
15.86 |
16.06 |
15.86 |
16.06 |
0.0M |
| 2025-06-26 |
15.86 |
15.90 |
15.58 |
15.90 |
0.0M |
| 2025-06-25 |
15.72 |
15.76 |
15.72 |
15.76 |
0.0M |
| 2025-06-24 |
15.44 |
16.10 |
15.34 |
15.70 |
0.0M |
| 2025-06-23 |
15.32 |
15.74 |
15.12 |
15.12 |
0.0M |
| 2025-06-20 |
15.98 |
16.36 |
15.94 |
16.36 |
0.0M |
| 2025-06-19 |
15.92 |
15.92 |
15.88 |
15.88 |
0.0M |
| 2025-06-18 |
16.20 |
16.22 |
16.08 |
16.12 |
0.0M |
| 2025-06-17 |
15.86 |
15.96 |
15.52 |
15.96 |
0.0M |
| 2025-06-16 |
15.86 |
16.16 |
15.86 |
15.98 |
0.0M |
| 2025-06-13 |
16.04 |
16.14 |
15.92 |
15.92 |
0.0M |
| 2025-06-12 |
16.54 |
16.58 |
16.54 |
16.58 |
0.0M |
| 2025-06-11 |
16.42 |
16.42 |
16.42 |
16.42 |
0.0M |
| 2025-06-10 |
16.40 |
16.90 |
16.38 |
16.90 |
0.0M |
| 2025-06-09 |
16.96 |
17.06 |
16.84 |
16.84 |
0.0M |
| 2025-06-06 |
16.24 |
16.56 |
16.24 |
16.56 |
0.0M |
| 2025-06-05 |
16.22 |
16.52 |
15.98 |
16.20 |
0.0M |
| 2025-06-04 |
15.82 |
16.16 |
15.82 |
15.88 |
0.0M |
| 2025-06-03 |
16.10 |
16.32 |
15.94 |
15.94 |
0.0M |
| 2025-06-02 |
16.10 |
16.10 |
15.76 |
15.90 |
0.0M |
| 2025-05-30 |
15.72 |
16.04 |
15.72 |
16.04 |
0.0M |
| 2025-05-29 |
16.38 |
16.38 |
15.90 |
16.00 |
0.0M |
| 2025-05-28 |
15.90 |
16.32 |
15.66 |
16.14 |
0.0M |
| 2025-05-27 |
15.68 |
15.76 |
15.54 |
15.54 |
0.0M |
| 2025-05-26 |
15.28 |
15.60 |
15.28 |
15.60 |
0.0M |
| 2025-05-23 |
15.90 |
15.92 |
15.22 |
15.52 |
0.0M |
| 2025-05-22 |
16.00 |
16.14 |
15.78 |
15.90 |
0.0M |
| 2025-05-21 |
16.34 |
16.40 |
15.78 |
15.78 |
0.0M |
| 2025-05-20 |
16.02 |
16.70 |
16.02 |
16.32 |
0.0M |
| 2025-05-19 |
15.84 |
16.10 |
15.84 |
16.10 |
0.0M |
| 2025-05-16 |
16.48 |
16.48 |
16.40 |
16.40 |
0.0M |
| 2025-05-15 |
16.62 |
16.62 |
16.04 |
16.06 |
0.0M |
| 2025-05-14 |
16.52 |
16.80 |
16.50 |
16.50 |
0.0M |
| 2025-05-13 |
16.28 |
16.58 |
15.94 |
16.58 |
0.0M |
| 2025-05-12 |
15.86 |
16.28 |
15.64 |
16.28 |
0.0M |
| 2025-05-09 |
15.44 |
15.46 |
15.44 |
15.46 |
0.0M |
| 2025-05-08 |
15.64 |
15.64 |
15.64 |
15.64 |
0.0M |
| 2025-05-07 |
15.30 |
15.80 |
15.00 |
15.14 |
0.0M |
| 2025-05-06 |
15.38 |
15.38 |
15.20 |
15.20 |
0.0M |
| 2025-05-05 |
15.50 |
15.50 |
15.16 |
15.38 |
0.0M |
| 2025-05-02 |
15.30 |
15.60 |
14.88 |
15.60 |
0.0M |
| 2025-04-30 |
14.88 |
15.04 |
14.34 |
15.00 |
0.0M |
| 2025-04-29 |
14.48 |
15.02 |
14.46 |
14.86 |
0.0M |
| 2025-04-28 |
14.18 |
15.58 |
14.12 |
14.56 |
0.0M |
| 2025-04-25 |
13.76 |
13.76 |
13.42 |
13.58 |
0.0M |
| 2025-04-24 |
12.56 |
13.48 |
12.56 |
13.48 |
0.0M |
| 2025-04-23 |
12.80 |
13.24 |
12.62 |
13.12 |
0.0M |
| 2025-04-22 |
12.04 |
12.26 |
12.04 |
12.26 |
0.0M |
| 2025-04-17 |
12.94 |
12.94 |
12.56 |
12.56 |
0.0M |
| 2025-04-16 |
12.68 |
13.02 |
12.68 |
12.94 |
0.0M |
| 2025-04-15 |
13.42 |
13.42 |
13.40 |
13.40 |
0.0M |
| 2025-04-14 |
13.42 |
13.56 |
13.08 |
13.08 |
0.0M |
| 2025-04-11 |
13.54 |
13.54 |
12.70 |
13.16 |
0.0M |
| 2025-04-10 |
14.18 |
14.18 |
13.48 |
13.48 |
0.0M |
| 2025-04-09 |
12.76 |
14.20 |
12.70 |
14.20 |
0.0M |
| 2025-04-08 |
13.14 |
13.70 |
12.74 |
12.74 |
0.0M |
| 2025-04-07 |
12.24 |
13.22 |
11.92 |
13.22 |
0.0M |
| 2025-04-04 |
13.60 |
13.80 |
12.60 |
12.70 |
0.0M |
| 2025-04-03 |
14.70 |
14.70 |
13.70 |
14.00 |
0.0M |
| 2025-04-02 |
14.80 |
15.10 |
14.60 |
15.10 |
0.0M |
| 2025-04-01 |
14.70 |
14.90 |
14.50 |
14.70 |
0.0M |
| 2025-03-31 |
14.90 |
14.90 |
14.50 |
14.60 |
0.0M |
| 2025-03-28 |
16.00 |
16.00 |
14.60 |
15.00 |
0.0M |
| 2025-03-27 |
16.10 |
16.20 |
16.10 |
16.10 |
0.0M |
| 2025-03-26 |
16.80 |
16.80 |
16.50 |
16.50 |
0.0M |
| 2025-03-25 |
17.00 |
17.20 |
17.00 |
17.00 |
0.0M |
| 2025-03-24 |
16.60 |
16.90 |
16.60 |
16.80 |
0.0M |
| 2025-03-21 |
16.40 |
16.40 |
16.10 |
16.30 |
0.0M |
| 2025-03-20 |
16.90 |
17.00 |
16.50 |
17.00 |
0.0M |
| 2025-03-19 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-03-18 |
16.20 |
16.70 |
16.20 |
16.30 |
0.0M |
| 2025-03-17 |
16.30 |
16.30 |
16.20 |
16.30 |
0.0M |
| 2025-03-14 |
16.00 |
16.20 |
16.00 |
16.20 |
0.0M |
| 2025-03-13 |
16.20 |
16.20 |
16.00 |
16.00 |
0.0M |
| 2025-03-12 |
16.30 |
16.50 |
16.30 |
16.30 |
0.0M |
| 2025-03-11 |
15.90 |
16.20 |
15.80 |
16.20 |
0.0M |
| 2025-03-10 |
16.20 |
16.30 |
15.60 |
15.80 |
0.0M |
| 2025-03-07 |
16.30 |
16.60 |
16.00 |
16.60 |
0.0M |
| 2025-03-06 |
16.20 |
16.30 |
15.90 |
16.30 |
0.0M |
| 2025-03-05 |
16.10 |
16.60 |
16.00 |
16.50 |
0.0M |
| 2025-03-04 |
16.90 |
16.90 |
15.80 |
16.70 |
0.0M |
| 2025-03-03 |
17.80 |
18.10 |
16.90 |
16.90 |
0.0M |
| 2025-02-28 |
17.10 |
18.50 |
17.00 |
17.80 |
0.0M |
| 2025-02-27 |
18.00 |
19.80 |
18.00 |
18.00 |
0.0M |
| 2025-02-26 |
17.30 |
17.90 |
17.30 |
17.40 |
0.0M |
| 2025-02-25 |
17.90 |
18.10 |
16.50 |
17.30 |
0.0M |
| 2025-02-24 |
18.90 |
18.90 |
17.50 |
17.70 |
0.0M |
| 2025-02-21 |
19.80 |
19.80 |
18.80 |
18.80 |
0.0M |
| 2025-02-20 |
20.20 |
20.20 |
19.40 |
19.40 |
0.0M |
| 2025-02-19 |
20.80 |
20.80 |
20.40 |
20.40 |
0.0M |
| 2025-02-18 |
20.80 |
21.20 |
20.80 |
21.00 |
0.0M |
| 2025-02-17 |
20.80 |
21.00 |
20.80 |
21.00 |
0.0M |
| 2025-02-14 |
21.00 |
21.40 |
20.60 |
20.60 |
0.0M |
| 2025-02-13 |
20.40 |
20.60 |
20.20 |
20.60 |
0.0M |
| 2025-02-12 |
20.40 |
20.40 |
20.00 |
20.00 |
0.0M |
| 2025-02-11 |
21.00 |
21.00 |
20.00 |
20.60 |
0.0M |
| 2025-02-10 |
20.00 |
21.40 |
19.70 |
20.80 |
0.0M |
| 2025-02-07 |
19.00 |
19.80 |
18.70 |
19.60 |
0.0M |
| 2025-02-06 |
19.20 |
19.50 |
18.80 |
18.80 |
0.0M |
| 2025-02-05 |
17.50 |
19.10 |
17.50 |
19.10 |
0.0M |
| 2025-02-04 |
17.30 |
17.60 |
17.30 |
17.60 |
0.0M |
| 2025-02-03 |
17.30 |
17.40 |
16.30 |
17.40 |
0.0M |
| 2025-01-31 |
18.10 |
18.30 |
18.10 |
18.10 |
0.0M |
| 2025-01-30 |
18.00 |
18.30 |
17.90 |
18.00 |
0.0M |
| 2025-01-29 |
17.50 |
17.70 |
17.40 |
17.70 |
0.0M |
| 2025-01-28 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2025-01-27 |
16.50 |
16.80 |
16.10 |
16.20 |
0.0M |
| 2025-01-24 |
17.20 |
17.20 |
17.00 |
17.10 |
0.0M |
| 2025-01-23 |
17.40 |
17.70 |
17.20 |
17.20 |
0.0M |
| 2025-01-21 |
17.30 |
17.90 |
17.30 |
17.90 |
0.0M |
| 2025-01-20 |
17.90 |
17.90 |
17.80 |
17.80 |
0.0M |
| 2025-01-17 |
17.40 |
17.80 |
17.20 |
17.60 |
0.0M |
| 2025-01-16 |
17.50 |
17.50 |
17.40 |
17.40 |
0.0M |
| 2025-01-15 |
17.40 |
17.80 |
17.10 |
17.60 |
0.0M |
| 2025-01-14 |
17.30 |
17.30 |
17.10 |
17.20 |
0.0M |
| 2025-01-13 |
17.00 |
17.50 |
16.90 |
17.20 |
0.0M |
| 2025-01-10 |
17.30 |
17.30 |
16.60 |
17.10 |
0.0M |
| 2025-01-09 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2025-01-08 |
17.60 |
17.90 |
17.30 |
17.50 |
0.0M |
| 2025-01-07 |
18.70 |
18.70 |
17.40 |
17.40 |
0.0M |
| 2025-01-06 |
18.70 |
18.70 |
18.50 |
18.60 |
0.0M |
| 2025-01-03 |
18.60 |
19.10 |
18.60 |
19.10 |
0.0M |
| 2025-01-02 |
18.20 |
18.80 |
18.20 |
18.80 |
0.0M |