| 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 |
16.20 |
16.50 |
16.13 |
16.50 |
0.0M |
| 2025-09-26 |
15.82 |
16.14 |
15.76 |
16.10 |
0.0M |
| 2025-09-25 |
16.09 |
16.09 |
15.65 |
15.92 |
0.0M |
| 2025-09-24 |
16.06 |
16.06 |
15.75 |
15.96 |
0.0M |
| 2025-09-23 |
16.43 |
16.43 |
16.30 |
16.30 |
0.0M |
| 2025-09-22 |
16.38 |
16.63 |
16.16 |
16.29 |
0.0M |
| 2025-09-19 |
16.30 |
16.56 |
16.29 |
16.38 |
0.0M |
| 2025-09-18 |
16.05 |
16.44 |
16.01 |
16.04 |
0.0M |
| 2025-09-17 |
15.73 |
16.18 |
15.73 |
16.07 |
0.0M |
| 2025-09-16 |
15.69 |
16.00 |
15.69 |
15.81 |
0.0M |
| 2025-09-15 |
15.76 |
15.93 |
15.47 |
15.88 |
0.0M |
| 2025-09-12 |
15.31 |
15.56 |
15.31 |
15.54 |
0.0M |
| 2025-09-11 |
15.01 |
15.55 |
15.01 |
15.35 |
0.0M |
| 2025-09-10 |
15.25 |
15.36 |
15.09 |
15.09 |
0.0M |
| 2025-09-09 |
14.67 |
15.40 |
14.67 |
15.29 |
0.0M |
| 2025-09-08 |
14.87 |
15.00 |
14.40 |
14.66 |
0.0M |
| 2025-09-05 |
14.05 |
14.80 |
14.05 |
14.79 |
0.0M |
| 2025-09-04 |
13.89 |
14.22 |
13.89 |
14.22 |
0.0M |
| 2025-09-03 |
14.10 |
14.12 |
13.95 |
13.95 |
0.0M |
| 2025-09-02 |
13.93 |
14.10 |
13.79 |
14.01 |
0.0M |
| 2025-09-01 |
14.00 |
14.19 |
13.87 |
13.95 |
0.0M |
| 2025-08-29 |
14.34 |
14.35 |
14.05 |
14.07 |
0.0M |
| 2025-08-28 |
13.62 |
14.32 |
13.57 |
14.13 |
0.0M |
| 2025-08-27 |
13.50 |
13.53 |
13.40 |
13.53 |
0.0M |
| 2025-08-26 |
13.38 |
13.60 |
13.20 |
13.42 |
0.0M |
| 2025-08-25 |
12.97 |
13.42 |
12.95 |
13.32 |
0.0M |
| 2025-08-22 |
12.90 |
13.07 |
12.65 |
13.07 |
0.0M |
| 2025-08-21 |
12.58 |
12.64 |
12.54 |
12.54 |
0.0M |
| 2025-08-20 |
12.68 |
12.97 |
12.68 |
12.70 |
0.0M |
| 2025-08-19 |
13.15 |
13.43 |
12.87 |
12.87 |
0.0M |
| 2025-08-18 |
13.20 |
13.38 |
13.10 |
13.17 |
0.0M |
| 2025-08-15 |
13.27 |
13.41 |
12.99 |
13.30 |
0.0M |
| 2025-08-14 |
13.17 |
13.25 |
13.05 |
13.05 |
0.0M |
| 2025-08-13 |
12.78 |
13.47 |
12.78 |
13.31 |
0.0M |
| 2025-08-12 |
12.30 |
13.13 |
12.24 |
13.13 |
0.0M |
| 2025-08-11 |
12.28 |
12.50 |
12.28 |
12.34 |
0.0M |
| 2025-08-08 |
12.02 |
12.91 |
11.84 |
12.91 |
0.0M |
| 2025-08-07 |
11.42 |
11.94 |
11.42 |
11.43 |
0.0M |
| 2025-08-06 |
11.02 |
11.59 |
11.01 |
11.59 |
0.0M |
| 2025-08-05 |
11.18 |
11.18 |
10.95 |
11.07 |
0.0M |
| 2025-08-04 |
10.84 |
11.07 |
10.84 |
11.07 |
0.0M |
| 2025-08-01 |
11.21 |
11.21 |
10.82 |
10.94 |
0.0M |
| 2025-07-31 |
11.28 |
11.30 |
11.23 |
11.30 |
0.0M |
| 2025-07-30 |
11.27 |
11.40 |
11.22 |
11.40 |
0.0M |
| 2025-07-29 |
11.39 |
11.54 |
11.29 |
11.35 |
0.0M |
| 2025-07-28 |
11.55 |
11.55 |
11.41 |
11.41 |
0.0M |
| 2025-07-25 |
11.27 |
11.29 |
11.27 |
11.28 |
0.0M |
| 2025-07-24 |
11.97 |
11.97 |
11.40 |
11.40 |
0.0M |
| 2025-07-23 |
12.09 |
12.10 |
12.01 |
12.01 |
0.0M |
| 2025-07-22 |
11.60 |
12.11 |
11.40 |
12.02 |
0.0M |
| 2025-07-21 |
11.72 |
11.96 |
11.48 |
11.48 |
0.0M |
| 2025-07-18 |
12.73 |
12.90 |
11.76 |
11.76 |
0.0M |
| 2025-07-17 |
13.03 |
13.03 |
12.77 |
12.86 |
0.0M |
| 2025-07-16 |
12.88 |
12.94 |
12.65 |
12.65 |
0.0M |
| 2025-07-15 |
13.16 |
13.16 |
12.91 |
12.91 |
0.0M |
| 2025-07-14 |
13.13 |
13.16 |
12.79 |
12.91 |
0.0M |
| 2025-07-11 |
13.81 |
13.81 |
13.34 |
13.36 |
0.0M |
| 2025-07-10 |
13.90 |
13.95 |
13.63 |
13.88 |
0.0M |
| 2025-07-09 |
13.77 |
14.14 |
13.77 |
13.98 |
0.0M |
| 2025-07-08 |
13.56 |
13.83 |
13.56 |
13.83 |
0.0M |
| 2025-07-07 |
13.84 |
13.84 |
13.61 |
13.65 |
0.0M |
| 2025-07-04 |
13.65 |
13.65 |
13.65 |
13.65 |
0.0M |
| 2025-07-03 |
13.72 |
13.72 |
13.46 |
13.71 |
0.0M |
| 2025-07-02 |
13.46 |
13.75 |
13.46 |
13.55 |
0.0M |
| 2025-07-01 |
13.55 |
13.55 |
13.41 |
13.54 |
0.0M |
| 2025-06-30 |
13.29 |
13.64 |
13.26 |
13.52 |
0.0M |
| 2025-06-27 |
12.77 |
12.83 |
12.77 |
12.83 |
0.0M |
| 2025-06-26 |
13.17 |
13.17 |
12.80 |
12.82 |
0.0M |
| 2025-06-25 |
13.58 |
13.60 |
13.20 |
13.24 |
0.0M |
| 2025-06-24 |
13.24 |
13.55 |
13.00 |
13.55 |
0.0M |
| 2025-06-23 |
12.70 |
12.77 |
12.44 |
12.68 |
0.0M |
| 2025-06-20 |
12.84 |
12.84 |
12.67 |
12.67 |
0.0M |
| 2025-06-19 |
12.80 |
12.99 |
12.75 |
12.99 |
0.0M |
| 2025-06-18 |
13.15 |
13.15 |
12.84 |
12.92 |
0.0M |
| 2025-06-17 |
12.82 |
13.13 |
12.82 |
13.08 |
0.0M |
| 2025-06-16 |
12.06 |
13.00 |
11.83 |
13.00 |
0.0M |
| 2025-06-13 |
11.78 |
12.00 |
11.77 |
11.97 |
0.0M |
| 2025-06-12 |
12.22 |
12.22 |
12.02 |
12.02 |
0.0M |
| 2025-06-11 |
12.00 |
12.53 |
11.91 |
12.50 |
0.0M |
| 2025-06-10 |
11.60 |
11.97 |
11.47 |
11.97 |
0.0M |
| 2025-06-09 |
11.95 |
11.95 |
11.45 |
11.55 |
0.0M |
| 2025-06-06 |
12.40 |
12.40 |
11.75 |
11.93 |
0.0M |
| 2025-06-05 |
12.30 |
12.30 |
12.30 |
12.30 |
0.0M |
| 2025-06-04 |
12.57 |
12.80 |
11.93 |
11.93 |
0.0M |
| 2025-06-03 |
12.21 |
12.52 |
12.21 |
12.52 |
0.0M |
| 2025-06-02 |
11.98 |
12.36 |
11.79 |
12.36 |
0.0M |
| 2025-05-30 |
11.86 |
11.86 |
11.86 |
11.86 |
0.0M |
| 2025-05-29 |
12.19 |
12.19 |
11.96 |
12.03 |
0.0M |
| 2025-05-28 |
11.70 |
11.97 |
11.70 |
11.96 |
0.0M |
| 2025-05-27 |
11.78 |
11.92 |
11.78 |
11.92 |
0.0M |
| 2025-05-26 |
11.69 |
11.94 |
11.69 |
11.72 |
0.0M |
| 2025-05-23 |
11.44 |
11.80 |
11.25 |
11.70 |
0.0M |
| 2025-05-22 |
11.47 |
12.33 |
11.44 |
11.96 |
0.0M |
| 2025-05-21 |
11.83 |
11.83 |
11.42 |
11.50 |
0.0M |
| 2025-05-20 |
11.84 |
11.89 |
11.67 |
11.67 |
0.0M |
| 2025-05-19 |
11.67 |
11.89 |
11.65 |
11.65 |
0.0M |
| 2025-05-16 |
11.64 |
11.98 |
11.64 |
11.98 |
0.0M |
| 2025-05-15 |
12.56 |
12.60 |
11.90 |
11.90 |
0.0M |
| 2025-05-14 |
12.24 |
12.80 |
12.24 |
12.62 |
0.0M |
| 2025-05-13 |
11.91 |
12.38 |
11.91 |
12.38 |
0.0M |
| 2025-05-12 |
12.50 |
12.74 |
11.92 |
11.98 |
0.0M |
| 2025-05-09 |
11.50 |
12.08 |
11.50 |
11.95 |
0.0M |
| 2025-05-08 |
11.75 |
12.31 |
11.75 |
12.27 |
0.0M |
| 2025-05-07 |
11.90 |
11.90 |
11.59 |
11.59 |
0.0M |
| 2025-05-06 |
11.75 |
11.84 |
11.56 |
11.77 |
0.0M |
| 2025-05-05 |
12.19 |
12.19 |
11.58 |
11.82 |
0.0M |
| 2025-05-02 |
12.30 |
12.37 |
12.07 |
12.18 |
0.0M |
| 2025-04-30 |
12.12 |
12.20 |
12.05 |
12.20 |
0.0M |
| 2025-04-29 |
12.57 |
12.57 |
12.37 |
12.40 |
0.0M |
| 2025-04-28 |
12.90 |
12.90 |
12.33 |
12.33 |
0.0M |
| 2025-04-25 |
12.00 |
12.00 |
11.64 |
11.95 |
0.0M |
| 2025-04-24 |
11.51 |
11.72 |
11.29 |
11.72 |
0.0M |
| 2025-04-23 |
11.92 |
11.92 |
11.46 |
11.53 |
0.0M |
| 2025-04-22 |
10.53 |
11.47 |
10.50 |
11.45 |
0.0M |
| 2025-04-17 |
10.46 |
10.72 |
10.39 |
10.72 |
0.0M |
| 2025-04-16 |
10.20 |
10.56 |
10.20 |
10.39 |
0.0M |
| 2025-04-15 |
10.38 |
10.66 |
10.37 |
10.61 |
0.0M |
| 2025-04-14 |
10.15 |
10.42 |
10.15 |
10.29 |
0.0M |
| 2025-04-11 |
9.77 |
10.19 |
9.60 |
10.19 |
0.0M |
| 2025-04-10 |
10.12 |
10.12 |
9.71 |
9.87 |
0.0M |
| 2025-04-09 |
9.38 |
10.31 |
9.31 |
10.05 |
0.0M |
| 2025-04-08 |
9.75 |
9.90 |
9.39 |
9.39 |
0.0M |
| 2025-04-07 |
9.08 |
9.94 |
8.00 |
9.78 |
0.0M |
| 2025-04-04 |
10.24 |
10.31 |
9.56 |
9.64 |
0.0M |
| 2025-04-03 |
8.95 |
10.42 |
8.95 |
10.42 |
0.0M |
| 2025-04-02 |
9.69 |
9.69 |
9.54 |
9.54 |
0.0M |
| 2025-04-01 |
9.78 |
9.78 |
9.59 |
9.64 |
0.0M |
| 2025-03-31 |
10.01 |
10.14 |
9.60 |
9.81 |
0.0M |
| 2025-03-28 |
10.57 |
10.64 |
10.11 |
10.11 |
0.0M |
| 2025-03-27 |
10.46 |
10.63 |
10.44 |
10.57 |
0.0M |
| 2025-03-26 |
10.60 |
10.66 |
10.56 |
10.56 |
0.0M |
| 2025-03-25 |
10.41 |
10.87 |
10.41 |
10.70 |
0.0M |
| 2025-03-24 |
10.28 |
10.53 |
10.19 |
10.53 |
0.0M |
| 2025-03-21 |
10.34 |
10.39 |
10.20 |
10.29 |
0.0M |
| 2025-03-20 |
10.59 |
10.59 |
10.24 |
10.34 |
0.0M |
| 2025-03-19 |
10.00 |
10.50 |
9.72 |
10.48 |
0.0M |
| 2025-03-18 |
9.36 |
9.80 |
9.00 |
9.78 |
0.0M |
| 2025-03-17 |
8.93 |
9.37 |
8.86 |
9.35 |
0.0M |
| 2025-03-14 |
8.52 |
9.02 |
8.52 |
9.02 |
0.0M |
| 2025-03-13 |
8.38 |
8.55 |
8.30 |
8.55 |
0.0M |
| 2025-03-12 |
8.46 |
8.53 |
8.31 |
8.36 |
0.0M |
| 2025-03-11 |
8.38 |
8.57 |
8.28 |
8.30 |
0.0M |
| 2025-03-10 |
8.95 |
8.95 |
8.55 |
8.55 |
0.0M |
| 2025-03-07 |
8.89 |
8.89 |
8.59 |
8.59 |
0.0M |
| 2025-03-06 |
8.50 |
8.93 |
8.50 |
8.93 |
0.0M |
| 2025-03-05 |
8.54 |
8.55 |
8.54 |
8.55 |
0.0M |
| 2025-03-04 |
8.74 |
8.74 |
8.26 |
8.36 |
0.0M |
| 2025-03-03 |
8.83 |
9.08 |
8.71 |
8.71 |
0.0M |
| 2025-02-28 |
8.88 |
9.06 |
8.81 |
8.81 |
0.0M |
| 2025-02-27 |
9.00 |
9.34 |
8.99 |
9.05 |
0.0M |
| 2025-02-26 |
9.37 |
9.55 |
8.94 |
9.07 |
0.0M |
| 2025-02-25 |
9.10 |
9.39 |
9.10 |
9.30 |
0.0M |
| 2025-02-24 |
9.58 |
9.58 |
9.22 |
9.22 |
0.0M |
| 2025-02-21 |
9.80 |
9.83 |
9.47 |
9.47 |
0.0M |
| 2025-02-20 |
9.52 |
9.65 |
9.51 |
9.65 |
0.0M |
| 2025-02-19 |
9.57 |
9.79 |
9.50 |
9.73 |
0.0M |
| 2025-02-18 |
9.29 |
9.70 |
9.29 |
9.70 |
0.0M |
| 2025-02-17 |
9.44 |
9.45 |
9.25 |
9.25 |
0.0M |
| 2025-02-14 |
8.87 |
9.24 |
8.87 |
9.24 |
0.0M |
| 2025-02-13 |
8.80 |
8.96 |
8.78 |
8.81 |
0.0M |
| 2025-02-12 |
9.22 |
9.22 |
8.64 |
8.91 |
0.0M |
| 2025-02-11 |
9.06 |
9.25 |
9.06 |
9.25 |
0.0M |
| 2025-02-10 |
8.99 |
9.21 |
8.82 |
9.21 |
0.0M |
| 2025-02-07 |
8.79 |
8.95 |
8.79 |
8.85 |
0.0M |
| 2025-02-06 |
8.98 |
8.98 |
8.89 |
8.90 |
0.0M |
| 2025-02-05 |
9.00 |
9.05 |
8.86 |
9.01 |
0.0M |
| 2025-02-04 |
8.66 |
9.25 |
8.65 |
9.08 |
0.0M |
| 2025-02-03 |
8.61 |
8.81 |
8.57 |
8.66 |
0.0M |
| 2025-01-31 |
9.26 |
9.30 |
8.94 |
8.96 |
0.0M |
| 2025-01-30 |
9.00 |
9.25 |
9.00 |
9.24 |
0.0M |
| 2025-01-29 |
8.61 |
8.69 |
8.40 |
8.54 |
0.0M |
| 2025-01-28 |
8.64 |
8.67 |
8.50 |
8.50 |
0.0M |
| 2025-01-27 |
8.14 |
8.50 |
8.10 |
8.50 |
0.0M |
| 2025-01-24 |
8.06 |
8.34 |
8.06 |
8.34 |
0.0M |
| 2025-01-23 |
8.29 |
8.40 |
8.23 |
8.40 |
0.0M |
| 2025-01-22 |
8.10 |
8.36 |
8.06 |
8.24 |
0.0M |
| 2025-01-21 |
8.14 |
8.24 |
8.06 |
8.06 |
0.0M |
| 2025-01-20 |
8.38 |
8.40 |
8.16 |
8.16 |
0.0M |
| 2025-01-17 |
8.10 |
8.37 |
8.10 |
8.37 |
0.0M |
| 2025-01-16 |
8.30 |
8.48 |
8.12 |
8.12 |
0.0M |
| 2025-01-15 |
8.08 |
8.42 |
7.93 |
8.42 |
0.0M |
| 2025-01-14 |
8.05 |
8.07 |
7.94 |
7.95 |
0.0M |
| 2025-01-13 |
7.57 |
7.98 |
7.57 |
7.98 |
0.0M |
| 2025-01-10 |
7.61 |
7.76 |
7.56 |
7.67 |
0.0M |
| 2025-01-09 |
7.65 |
7.82 |
7.64 |
7.78 |
0.0M |
| 2025-01-08 |
7.97 |
8.10 |
7.78 |
7.78 |
0.0M |
| 2025-01-07 |
7.78 |
8.06 |
7.78 |
8.03 |
0.0M |
| 2025-01-06 |
7.82 |
8.22 |
7.80 |
8.00 |
0.0M |
| 2025-01-03 |
7.90 |
8.01 |
7.81 |
7.81 |
0.0M |
| 2025-01-02 |
7.79 |
8.06 |
7.76 |
7.91 |
0.0M |