| 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 |
10.74 |
10.74 |
10.31 |
10.45 |
0.0M |
| 2025-09-25 |
10.92 |
10.92 |
10.55 |
10.55 |
0.0M |
| 2025-09-24 |
10.86 |
11.02 |
10.67 |
10.92 |
0.0M |
| 2025-09-23 |
11.18 |
11.37 |
10.95 |
10.95 |
0.0M |
| 2025-09-22 |
11.06 |
11.22 |
11.00 |
11.03 |
0.0M |
| 2025-09-19 |
11.37 |
11.37 |
10.96 |
11.21 |
0.0M |
| 2025-09-18 |
11.31 |
11.50 |
11.20 |
11.30 |
0.0M |
| 2025-09-17 |
11.63 |
11.63 |
11.37 |
11.41 |
0.0M |
| 2025-09-16 |
11.89 |
11.90 |
11.67 |
11.79 |
0.0M |
| 2025-09-15 |
12.08 |
12.15 |
11.84 |
11.88 |
0.0M |
| 2025-09-12 |
12.05 |
12.26 |
11.86 |
11.90 |
0.0M |
| 2025-09-11 |
12.13 |
12.22 |
11.92 |
12.22 |
0.0M |
| 2025-09-10 |
11.77 |
12.15 |
11.32 |
11.94 |
0.0M |
| 2025-09-09 |
12.73 |
12.73 |
11.59 |
11.71 |
0.0M |
| 2025-09-08 |
12.82 |
12.96 |
12.55 |
12.55 |
0.0M |
| 2025-09-05 |
12.96 |
12.96 |
12.73 |
12.78 |
0.0M |
| 2025-09-04 |
12.84 |
13.03 |
12.82 |
12.82 |
0.0M |
| 2025-09-03 |
13.24 |
13.27 |
12.82 |
12.86 |
0.0M |
| 2025-09-02 |
13.20 |
13.38 |
12.97 |
13.25 |
0.0M |
| 2025-09-01 |
13.90 |
13.90 |
13.08 |
13.21 |
0.0M |
| 2025-08-29 |
14.23 |
14.31 |
13.74 |
13.87 |
0.0M |
| 2025-08-28 |
14.00 |
14.26 |
13.41 |
14.20 |
0.0M |
| 2025-08-27 |
13.03 |
14.21 |
12.83 |
13.96 |
0.0M |
| 2025-08-26 |
12.40 |
13.08 |
12.33 |
13.00 |
0.0M |
| 2025-08-25 |
12.75 |
12.75 |
12.39 |
12.46 |
0.0M |
| 2025-08-22 |
12.61 |
12.91 |
12.50 |
12.61 |
0.0M |
| 2025-08-21 |
12.50 |
12.60 |
12.41 |
12.60 |
0.0M |
| 2025-08-20 |
12.49 |
12.58 |
12.46 |
12.50 |
0.0M |
| 2025-08-19 |
12.39 |
12.58 |
12.36 |
12.52 |
0.0M |
| 2025-08-18 |
12.25 |
12.57 |
12.04 |
12.56 |
0.0M |
| 2025-08-15 |
12.20 |
12.23 |
12.03 |
12.07 |
0.0M |
| 2025-08-14 |
11.93 |
12.20 |
11.93 |
11.99 |
0.0M |
| 2025-08-13 |
12.04 |
12.06 |
11.94 |
11.96 |
0.0M |
| 2025-08-12 |
11.90 |
12.08 |
11.81 |
12.01 |
0.0M |
| 2025-08-11 |
11.56 |
11.90 |
11.43 |
11.76 |
0.0M |
| 2025-08-08 |
11.42 |
11.67 |
11.42 |
11.58 |
0.0M |
| 2025-08-07 |
11.53 |
11.70 |
11.44 |
11.60 |
0.0M |
| 2025-08-06 |
11.55 |
11.64 |
11.42 |
11.64 |
0.0M |
| 2025-08-05 |
11.45 |
11.62 |
11.36 |
11.38 |
0.0M |
| 2025-08-04 |
11.30 |
11.51 |
11.30 |
11.51 |
0.0M |
| 2025-08-01 |
11.28 |
11.45 |
11.11 |
11.22 |
0.0M |
| 2025-07-31 |
11.26 |
11.42 |
11.08 |
11.34 |
0.0M |
| 2025-07-30 |
10.86 |
11.46 |
10.86 |
11.24 |
0.0M |
| 2025-07-29 |
10.93 |
11.09 |
10.72 |
10.85 |
0.0M |
| 2025-07-28 |
11.21 |
11.30 |
10.73 |
10.73 |
0.0M |
| 2025-07-25 |
10.76 |
11.11 |
10.69 |
11.11 |
0.0M |
| 2025-07-24 |
11.06 |
11.23 |
10.62 |
10.62 |
0.0M |
| 2025-07-23 |
11.18 |
11.34 |
10.92 |
11.07 |
0.0M |
| 2025-07-22 |
10.65 |
11.31 |
10.65 |
11.22 |
0.0M |
| 2025-07-21 |
10.44 |
10.68 |
10.29 |
10.51 |
0.0M |
| 2025-07-18 |
10.36 |
10.54 |
10.33 |
10.45 |
0.0M |
| 2025-07-17 |
10.45 |
10.53 |
10.31 |
10.33 |
0.0M |
| 2025-07-16 |
10.21 |
10.42 |
10.18 |
10.42 |
0.0M |
| 2025-07-15 |
10.07 |
10.38 |
10.07 |
10.26 |
0.0M |
| 2025-07-14 |
10.14 |
10.21 |
9.92 |
10.06 |
0.0M |
| 2025-07-11 |
10.10 |
10.25 |
10.10 |
10.16 |
0.0M |
| 2025-07-10 |
10.31 |
10.50 |
10.22 |
10.28 |
0.0M |
| 2025-07-09 |
9.96 |
10.50 |
9.96 |
10.44 |
0.0M |
| 2025-07-08 |
10.22 |
10.22 |
9.92 |
9.97 |
0.0M |
| 2025-07-07 |
10.55 |
10.55 |
10.08 |
10.21 |
0.0M |
| 2025-07-04 |
10.37 |
10.52 |
10.29 |
10.35 |
0.0M |
| 2025-07-03 |
10.22 |
10.64 |
10.15 |
10.26 |
0.0M |
| 2025-07-02 |
10.12 |
10.35 |
10.05 |
10.20 |
0.0M |
| 2025-07-01 |
9.93 |
9.95 |
9.60 |
9.93 |
0.0M |
| 2025-06-30 |
9.84 |
10.01 |
9.71 |
9.76 |
0.0M |
| 2025-06-27 |
10.27 |
10.30 |
9.82 |
9.82 |
0.0M |
| 2025-06-26 |
10.09 |
10.24 |
9.80 |
10.24 |
0.0M |
| 2025-06-25 |
10.08 |
10.27 |
10.05 |
10.05 |
0.0M |
| 2025-06-24 |
10.06 |
10.22 |
9.90 |
10.21 |
0.0M |
| 2025-06-23 |
9.51 |
9.93 |
9.42 |
9.93 |
0.0M |
| 2025-06-20 |
9.63 |
9.80 |
9.41 |
9.68 |
0.0M |
| 2025-06-19 |
9.25 |
9.65 |
9.12 |
9.65 |
0.0M |
| 2025-06-18 |
9.16 |
9.27 |
9.10 |
9.27 |
0.0M |
| 2025-06-17 |
9.04 |
9.21 |
8.88 |
9.15 |
0.0M |
| 2025-06-16 |
8.82 |
9.13 |
8.77 |
8.97 |
0.0M |
| 2025-06-13 |
8.78 |
9.02 |
8.57 |
8.74 |
0.0M |
| 2025-06-12 |
8.70 |
8.91 |
8.61 |
8.91 |
0.0M |
| 2025-06-11 |
8.85 |
8.95 |
8.67 |
8.79 |
0.0M |
| 2025-06-10 |
8.84 |
8.86 |
8.65 |
8.71 |
0.0M |
| 2025-06-09 |
8.78 |
8.88 |
8.69 |
8.85 |
0.0M |
| 2025-06-06 |
8.88 |
9.13 |
8.56 |
8.79 |
0.0M |
| 2025-06-05 |
9.54 |
9.99 |
8.80 |
8.87 |
0.0M |
| 2025-06-04 |
8.71 |
9.65 |
8.60 |
9.54 |
0.1M |
| 2025-06-03 |
7.87 |
8.92 |
7.70 |
8.63 |
0.1M |
| 2025-06-02 |
7.77 |
7.86 |
7.53 |
7.86 |
0.0M |
| 2025-05-30 |
7.04 |
7.72 |
6.99 |
7.63 |
0.0M |
| 2025-05-29 |
6.84 |
7.12 |
6.78 |
6.94 |
0.0M |
| 2025-05-28 |
6.66 |
6.77 |
6.62 |
6.68 |
0.0M |
| 2025-05-27 |
6.64 |
6.74 |
6.60 |
6.67 |
0.0M |
| 2025-05-26 |
6.66 |
6.66 |
6.56 |
6.66 |
0.0M |
| 2025-05-23 |
6.64 |
6.64 |
6.46 |
6.48 |
0.0M |
| 2025-05-22 |
6.44 |
6.66 |
6.34 |
6.56 |
0.0M |
| 2025-05-21 |
6.79 |
6.79 |
6.46 |
6.54 |
0.0M |
| 2025-05-20 |
6.56 |
6.92 |
6.56 |
6.87 |
0.0M |
| 2025-05-19 |
6.62 |
6.67 |
6.45 |
6.47 |
0.0M |
| 2025-05-16 |
6.52 |
6.74 |
6.52 |
6.74 |
0.0M |
| 2025-05-15 |
6.52 |
6.62 |
6.38 |
6.51 |
0.0M |
| 2025-05-14 |
6.77 |
6.83 |
6.52 |
6.62 |
0.0M |
| 2025-05-13 |
6.61 |
6.89 |
6.51 |
6.67 |
0.0M |
| 2025-05-12 |
6.51 |
6.63 |
6.40 |
6.63 |
0.0M |
| 2025-05-09 |
6.27 |
6.54 |
6.27 |
6.45 |
0.0M |
| 2025-05-08 |
6.40 |
6.40 |
6.25 |
6.26 |
0.0M |
| 2025-05-07 |
6.34 |
6.46 |
6.29 |
6.29 |
0.0M |
| 2025-05-06 |
6.55 |
6.56 |
6.27 |
6.40 |
0.0M |
| 2025-05-05 |
6.36 |
6.58 |
6.36 |
6.58 |
0.0M |
| 2025-05-02 |
6.71 |
6.71 |
6.32 |
6.39 |
0.0M |
| 2025-04-30 |
6.70 |
6.80 |
6.51 |
6.70 |
0.0M |
| 2025-04-29 |
6.89 |
6.95 |
6.72 |
6.82 |
0.0M |
| 2025-04-28 |
6.90 |
7.05 |
6.77 |
6.88 |
0.0M |
| 2025-04-25 |
6.90 |
7.04 |
6.83 |
6.93 |
0.0M |
| 2025-04-24 |
6.64 |
6.88 |
6.55 |
6.78 |
0.0M |
| 2025-04-23 |
6.90 |
6.96 |
6.60 |
6.60 |
0.0M |
| 2025-04-22 |
6.56 |
6.81 |
6.48 |
6.81 |
0.0M |
| 2025-04-17 |
6.58 |
6.62 |
6.51 |
6.61 |
0.0M |
| 2025-04-16 |
6.65 |
6.69 |
6.53 |
6.53 |
0.0M |
| 2025-04-15 |
6.60 |
6.74 |
6.60 |
6.62 |
0.0M |
| 2025-04-14 |
6.78 |
6.79 |
6.55 |
6.55 |
0.0M |
| 2025-04-11 |
6.36 |
6.76 |
6.36 |
6.74 |
0.0M |
| 2025-04-10 |
6.80 |
6.82 |
6.25 |
6.25 |
0.0M |
| 2025-04-09 |
6.39 |
6.78 |
6.15 |
6.68 |
0.0M |
| 2025-04-08 |
6.35 |
6.49 |
6.30 |
6.30 |
0.0M |
| 2025-04-07 |
6.48 |
6.52 |
6.24 |
6.52 |
0.0M |
| 2025-04-04 |
7.28 |
7.33 |
6.59 |
6.59 |
0.0M |
| 2025-04-03 |
6.78 |
7.32 |
6.68 |
7.30 |
0.0M |
| 2025-04-02 |
6.86 |
6.94 |
6.80 |
6.88 |
0.0M |
| 2025-04-01 |
6.92 |
7.02 |
6.76 |
6.95 |
0.0M |
| 2025-03-31 |
7.11 |
7.11 |
6.83 |
6.83 |
0.0M |
| 2025-03-28 |
7.10 |
7.28 |
7.08 |
7.08 |
0.0M |
| 2025-03-27 |
7.03 |
7.10 |
6.99 |
7.10 |
0.0M |
| 2025-03-26 |
7.33 |
7.35 |
7.03 |
7.03 |
0.0M |
| 2025-03-25 |
7.15 |
7.37 |
7.13 |
7.22 |
0.0M |
| 2025-03-24 |
7.45 |
7.46 |
7.09 |
7.16 |
0.0M |
| 2025-03-21 |
7.56 |
7.56 |
7.31 |
7.31 |
0.0M |
| 2025-03-20 |
7.52 |
7.52 |
7.44 |
7.44 |
0.0M |
| 2025-03-19 |
7.67 |
7.67 |
7.54 |
7.58 |
0.0M |
| 2025-03-18 |
7.66 |
7.68 |
7.57 |
7.67 |
0.0M |
| 2025-03-17 |
7.29 |
7.67 |
7.28 |
7.67 |
0.0M |
| 2025-03-14 |
7.47 |
7.47 |
7.31 |
7.35 |
0.0M |
| 2025-03-13 |
7.31 |
7.50 |
7.31 |
7.44 |
0.0M |
| 2025-03-12 |
7.51 |
7.60 |
7.32 |
7.32 |
0.0M |
| 2025-03-11 |
7.60 |
7.93 |
7.48 |
7.54 |
0.0M |
| 2025-03-10 |
7.79 |
7.91 |
7.54 |
7.69 |
0.0M |
| 2025-03-07 |
7.78 |
8.08 |
7.73 |
7.77 |
0.0M |
| 2025-03-06 |
7.96 |
7.96 |
7.74 |
7.92 |
0.0M |
| 2025-03-05 |
7.92 |
7.98 |
7.76 |
7.87 |
0.0M |
| 2025-03-04 |
8.00 |
8.00 |
7.61 |
7.86 |
0.0M |
| 2025-03-03 |
8.00 |
8.11 |
7.84 |
8.02 |
0.0M |
| 2025-02-28 |
7.67 |
7.92 |
7.56 |
7.82 |
0.0M |
| 2025-02-27 |
8.33 |
8.44 |
7.71 |
7.88 |
0.0M |
| 2025-02-26 |
8.07 |
8.14 |
7.94 |
8.14 |
0.0M |
| 2025-02-25 |
7.78 |
8.06 |
7.78 |
7.93 |
0.0M |
| 2025-02-24 |
7.71 |
7.92 |
7.61 |
7.90 |
0.0M |
| 2025-02-21 |
7.63 |
7.72 |
7.60 |
7.65 |
0.0M |
| 2025-02-20 |
7.72 |
7.73 |
7.59 |
7.69 |
0.0M |
| 2025-02-19 |
7.85 |
7.90 |
7.60 |
7.61 |
0.0M |
| 2025-02-18 |
7.73 |
7.95 |
7.73 |
7.86 |
0.0M |
| 2025-02-17 |
7.80 |
7.99 |
7.70 |
7.73 |
0.0M |
| 2025-02-14 |
7.90 |
8.01 |
7.70 |
7.81 |
0.0M |
| 2025-02-13 |
7.61 |
8.00 |
7.61 |
7.90 |
0.0M |
| 2025-02-12 |
7.73 |
7.73 |
7.50 |
7.66 |
0.0M |
| 2025-02-11 |
7.81 |
7.81 |
7.62 |
7.74 |
0.0M |
| 2025-02-10 |
7.65 |
7.81 |
7.54 |
7.81 |
0.0M |
| 2025-02-07 |
7.78 |
7.78 |
7.57 |
7.57 |
0.0M |
| 2025-02-06 |
7.88 |
7.88 |
7.74 |
7.77 |
0.0M |
| 2025-02-05 |
7.69 |
7.93 |
7.68 |
7.74 |
0.0M |
| 2025-02-04 |
7.45 |
7.80 |
7.41 |
7.73 |
0.0M |
| 2025-02-03 |
7.40 |
7.55 |
7.29 |
7.55 |
0.0M |
| 2025-01-31 |
7.65 |
7.71 |
7.53 |
7.64 |
0.0M |
| 2025-01-30 |
7.50 |
7.65 |
7.35 |
7.65 |
0.0M |
| 2025-01-29 |
7.55 |
7.60 |
7.44 |
7.44 |
0.0M |
| 2025-01-28 |
7.49 |
7.74 |
7.33 |
7.50 |
0.0M |
| 2025-01-27 |
7.38 |
7.66 |
7.38 |
7.50 |
0.0M |
| 2025-01-24 |
7.57 |
7.63 |
7.53 |
7.58 |
0.0M |
| 2025-01-23 |
7.89 |
7.89 |
7.53 |
7.56 |
0.0M |
| 2025-01-22 |
8.09 |
8.09 |
7.77 |
7.89 |
0.0M |
| 2025-01-21 |
8.02 |
8.02 |
7.92 |
7.97 |
0.0M |
| 2025-01-20 |
8.31 |
8.31 |
8.12 |
8.25 |
0.0M |
| 2025-01-17 |
8.31 |
8.49 |
8.23 |
8.23 |
0.0M |
| 2025-01-16 |
8.00 |
8.30 |
8.00 |
8.19 |
0.0M |
| 2025-01-15 |
7.51 |
8.00 |
7.51 |
8.00 |
0.0M |
| 2025-01-14 |
7.79 |
7.79 |
7.47 |
7.62 |
0.0M |
| 2025-01-13 |
8.04 |
8.04 |
7.63 |
7.63 |
0.0M |
| 2025-01-10 |
8.02 |
8.10 |
7.95 |
8.08 |
0.0M |
| 2025-01-09 |
8.04 |
8.04 |
7.98 |
8.04 |
0.0M |
| 2025-01-08 |
8.06 |
8.07 |
7.95 |
8.01 |
0.0M |
| 2025-01-07 |
8.11 |
8.15 |
8.01 |
8.08 |
0.0M |
| 2025-01-06 |
8.59 |
8.59 |
8.07 |
8.11 |
0.0M |
| 2025-01-03 |
8.41 |
8.56 |
8.32 |
8.56 |
0.0M |
| 2025-01-02 |
7.76 |
8.35 |
7.76 |
8.18 |
0.0M |