| 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 |
16.23 |
16.23 |
16.12 |
16.12 |
0.0M |
| 2025-09-24 |
15.98 |
15.98 |
15.98 |
15.98 |
0.0M |
| 2025-09-23 |
15.86 |
15.86 |
15.86 |
15.86 |
0.0M |
| 2025-09-22 |
15.86 |
15.86 |
15.86 |
15.86 |
0.0M |
| 2025-09-19 |
16.23 |
16.23 |
16.23 |
16.23 |
0.0M |
| 2025-09-18 |
16.23 |
16.23 |
16.23 |
16.23 |
0.0M |
| 2025-09-17 |
15.83 |
15.83 |
15.83 |
15.83 |
0.0M |
| 2025-09-16 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2025-09-15 |
16.43 |
16.43 |
16.29 |
16.29 |
0.0M |
| 2025-09-12 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0M |
| 2025-09-11 |
16.35 |
16.53 |
16.35 |
16.53 |
0.0M |
| 2025-09-10 |
16.16 |
16.41 |
16.16 |
16.41 |
0.0M |
| 2025-09-09 |
16.21 |
16.27 |
16.21 |
16.27 |
0.0M |
| 2025-09-08 |
16.01 |
16.18 |
15.90 |
15.90 |
0.0M |
| 2025-09-05 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0M |
| 2025-09-04 |
16.48 |
16.48 |
16.48 |
16.48 |
0.0M |
| 2025-09-03 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0M |
| 2025-09-02 |
16.21 |
16.21 |
16.21 |
16.21 |
0.0M |
| 2025-09-01 |
16.68 |
16.68 |
16.67 |
16.68 |
0.0M |
| 2025-08-29 |
16.55 |
16.55 |
16.55 |
16.55 |
0.0M |
| 2025-08-28 |
16.64 |
16.64 |
16.64 |
16.64 |
0.0M |
| 2025-08-27 |
16.59 |
16.59 |
16.59 |
16.59 |
0.0M |
| 2025-08-26 |
16.58 |
16.58 |
16.58 |
16.58 |
0.0M |
| 2025-08-25 |
16.28 |
16.33 |
16.28 |
16.33 |
0.0M |
| 2025-08-22 |
16.22 |
16.22 |
16.22 |
16.22 |
0.0M |
| 2025-08-21 |
15.64 |
15.64 |
15.64 |
15.64 |
0.0M |
| 2025-08-20 |
15.43 |
15.46 |
15.43 |
15.46 |
0.0M |
| 2025-08-19 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0M |
| 2025-08-18 |
15.22 |
15.22 |
15.22 |
15.22 |
0.0M |
| 2025-08-15 |
15.94 |
15.94 |
15.59 |
15.59 |
0.0M |
| 2025-08-14 |
15.87 |
15.87 |
15.39 |
15.54 |
0.0M |
| 2025-08-13 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0M |
| 2025-08-12 |
15.22 |
15.22 |
15.15 |
15.15 |
0.0M |
| 2025-08-11 |
14.97 |
14.97 |
14.97 |
14.97 |
0.0M |
| 2025-08-08 |
15.12 |
15.12 |
15.12 |
15.12 |
0.0M |
| 2025-08-07 |
15.14 |
15.24 |
14.86 |
15.09 |
0.0M |
| 2025-08-06 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2025-08-05 |
15.31 |
15.61 |
15.24 |
15.24 |
0.0M |
| 2025-08-04 |
15.20 |
15.33 |
15.20 |
15.33 |
0.0M |
| 2025-08-01 |
15.72 |
15.72 |
14.86 |
15.18 |
0.0M |
| 2025-07-31 |
15.65 |
15.65 |
15.65 |
15.65 |
0.0M |
| 2025-07-30 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0M |
| 2025-07-29 |
15.80 |
15.89 |
15.80 |
15.89 |
0.0M |
| 2025-07-28 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2025-07-25 |
15.93 |
15.93 |
15.93 |
15.93 |
0.0M |
| 2025-07-24 |
15.76 |
15.76 |
15.76 |
15.76 |
0.0M |
| 2025-07-23 |
15.91 |
15.91 |
15.91 |
15.91 |
0.0M |
| 2025-07-22 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0M |
| 2025-07-21 |
15.91 |
15.91 |
15.91 |
15.91 |
0.0M |
| 2025-07-18 |
15.92 |
15.92 |
15.92 |
15.92 |
0.0M |
| 2025-07-17 |
15.86 |
15.86 |
15.86 |
15.86 |
0.0M |
| 2025-07-16 |
15.67 |
15.67 |
15.36 |
15.38 |
0.0M |
| 2025-07-15 |
15.88 |
15.88 |
15.54 |
15.77 |
0.0M |
| 2025-07-14 |
15.73 |
15.73 |
15.73 |
15.73 |
0.0M |
| 2025-07-11 |
15.77 |
15.77 |
15.61 |
15.61 |
0.0M |
| 2025-07-10 |
16.01 |
16.01 |
16.01 |
16.01 |
0.0M |
| 2025-07-09 |
15.76 |
15.76 |
15.76 |
15.76 |
0.0M |
| 2025-07-08 |
15.40 |
15.50 |
15.40 |
15.50 |
0.0M |
| 2025-07-07 |
15.52 |
15.85 |
15.52 |
15.85 |
0.0M |
| 2025-07-04 |
15.59 |
15.59 |
15.59 |
15.59 |
0.0M |
| 2025-07-03 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2025-07-02 |
15.42 |
15.42 |
15.42 |
15.42 |
0.0M |
| 2025-07-01 |
14.92 |
15.19 |
14.81 |
15.19 |
0.0M |
| 2025-06-30 |
14.86 |
14.95 |
14.71 |
14.95 |
0.0M |
| 2025-06-27 |
14.86 |
14.86 |
14.53 |
14.53 |
0.0M |
| 2025-06-24 |
14.21 |
14.53 |
14.21 |
14.53 |
0.0M |
| 2025-06-23 |
14.18 |
14.18 |
14.18 |
14.18 |
0.0M |
| 2025-06-19 |
13.77 |
13.77 |
13.77 |
13.77 |
0.0M |
| 2025-06-16 |
13.71 |
13.74 |
13.64 |
13.64 |
0.0M |
| 2025-06-10 |
14.10 |
14.31 |
14.10 |
14.31 |
0.0M |
| 2025-06-09 |
14.15 |
14.49 |
14.15 |
14.49 |
0.0M |
| 2025-06-06 |
13.81 |
14.19 |
13.81 |
14.19 |
0.0M |
| 2025-06-05 |
13.88 |
13.91 |
13.83 |
13.91 |
0.0M |
| 2025-06-04 |
14.25 |
14.25 |
14.25 |
14.25 |
0.0M |
| 2025-06-03 |
13.62 |
13.62 |
13.62 |
13.62 |
0.0M |
| 2025-06-02 |
13.95 |
13.95 |
13.75 |
13.75 |
0.0M |
| 2025-05-30 |
14.03 |
14.03 |
14.03 |
14.03 |
0.0M |
| 2025-05-27 |
14.00 |
14.12 |
13.65 |
13.65 |
0.0M |
| 2025-05-26 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2025-05-23 |
13.82 |
13.85 |
13.82 |
13.85 |
0.0M |
| 2025-05-22 |
13.71 |
13.98 |
13.71 |
13.71 |
0.0M |
| 2025-05-21 |
13.80 |
13.80 |
13.80 |
13.80 |
0.0M |
| 2025-05-20 |
14.76 |
14.76 |
14.47 |
14.66 |
0.0M |
| 2025-05-19 |
14.68 |
14.83 |
14.68 |
14.83 |
0.0M |
| 2025-05-16 |
15.01 |
15.01 |
15.01 |
15.01 |
0.0M |
| 2025-05-15 |
14.61 |
14.89 |
14.61 |
14.89 |
0.0M |
| 2025-05-14 |
14.92 |
14.92 |
14.92 |
14.92 |
0.0M |
| 2025-05-13 |
14.64 |
14.94 |
14.64 |
14.94 |
0.0M |
| 2025-05-12 |
14.09 |
14.88 |
14.09 |
14.88 |
0.0M |
| 2025-05-08 |
13.68 |
13.78 |
13.45 |
13.51 |
0.0M |
| 2025-05-07 |
13.64 |
13.67 |
13.64 |
13.66 |
0.0M |
| 2025-05-06 |
13.56 |
13.66 |
13.56 |
13.66 |
0.0M |
| 2025-05-02 |
13.36 |
13.61 |
13.09 |
13.61 |
0.0M |
| 2025-04-30 |
13.00 |
13.00 |
13.00 |
13.00 |
0.0M |
| 2025-04-25 |
13.06 |
13.06 |
13.06 |
13.06 |
0.0M |
| 2025-04-24 |
12.98 |
12.98 |
12.98 |
12.98 |
0.0M |
| 2025-04-23 |
12.93 |
13.21 |
12.87 |
13.17 |
0.0M |
| 2025-04-22 |
12.21 |
12.32 |
12.21 |
12.32 |
0.0M |
| 2025-04-17 |
12.61 |
12.61 |
12.61 |
12.61 |
0.0M |
| 2025-04-16 |
12.40 |
12.45 |
12.40 |
12.45 |
0.0M |
| 2025-04-15 |
12.55 |
12.86 |
12.51 |
12.86 |
0.0M |
| 2025-04-14 |
12.25 |
12.53 |
12.25 |
12.53 |
0.0M |
| 2025-04-11 |
12.01 |
12.14 |
11.83 |
12.09 |
0.0M |
| 2025-04-10 |
13.16 |
13.16 |
12.15 |
12.15 |
0.0M |
| 2025-04-09 |
11.84 |
11.88 |
11.84 |
11.88 |
0.0M |
| 2025-04-08 |
12.84 |
12.84 |
12.84 |
12.84 |
0.0M |
| 2025-04-07 |
12.00 |
12.00 |
11.63 |
11.88 |
0.0M |
| 2025-04-04 |
12.17 |
12.17 |
11.80 |
12.07 |
0.0M |
| 2025-04-03 |
13.97 |
13.97 |
13.00 |
13.00 |
0.0M |
| 2025-04-01 |
14.92 |
14.92 |
14.70 |
14.72 |
0.0M |
| 2025-03-31 |
14.65 |
14.65 |
14.49 |
14.49 |
0.0M |
| 2025-03-28 |
14.89 |
14.89 |
14.67 |
14.69 |
0.0M |
| 2025-03-27 |
15.33 |
15.33 |
15.33 |
15.33 |
0.0M |
| 2025-03-26 |
15.51 |
15.51 |
15.27 |
15.27 |
0.0M |
| 2025-03-25 |
15.25 |
15.25 |
15.25 |
15.25 |
0.0M |
| 2025-03-24 |
15.20 |
15.34 |
15.20 |
15.22 |
0.0M |
| 2025-03-20 |
14.84 |
15.05 |
14.83 |
14.93 |
0.0M |
| 2025-03-19 |
14.66 |
14.66 |
14.62 |
14.62 |
0.0M |
| 2025-03-18 |
14.31 |
14.48 |
14.31 |
14.48 |
0.0M |
| 2025-03-17 |
14.44 |
14.52 |
14.43 |
14.52 |
0.0M |
| 2025-03-14 |
14.23 |
14.29 |
14.23 |
14.29 |
0.0M |
| 2025-03-13 |
14.27 |
14.27 |
14.25 |
14.25 |
0.0M |
| 2025-03-12 |
14.02 |
14.32 |
14.02 |
14.32 |
0.0M |
| 2025-03-11 |
13.89 |
13.97 |
13.66 |
13.97 |
0.0M |
| 2025-03-10 |
14.30 |
14.53 |
14.00 |
14.00 |
0.0M |
| 2025-03-07 |
14.86 |
14.86 |
14.16 |
14.32 |
0.0M |
| 2025-03-06 |
14.60 |
15.05 |
14.46 |
15.05 |
0.0M |
| 2025-03-05 |
15.20 |
15.20 |
15.01 |
15.01 |
0.0M |
| 2025-03-04 |
15.73 |
15.73 |
15.14 |
15.68 |
0.0M |
| 2025-03-03 |
16.81 |
16.81 |
16.32 |
16.40 |
0.0M |
| 2025-02-27 |
16.45 |
16.50 |
16.38 |
16.38 |
0.0M |
| 2025-02-26 |
16.13 |
16.35 |
15.81 |
16.12 |
0.0M |
| 2025-02-25 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-02-24 |
16.33 |
16.33 |
16.00 |
16.00 |
0.0M |
| 2025-02-20 |
17.70 |
17.70 |
16.72 |
16.72 |
0.0M |
| 2025-02-19 |
17.02 |
17.12 |
17.02 |
17.12 |
0.0M |
| 2025-02-18 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2025-02-17 |
17.11 |
17.11 |
17.11 |
17.11 |
0.0M |
| 2025-02-12 |
16.61 |
16.61 |
16.61 |
16.61 |
0.0M |
| 2025-02-07 |
17.28 |
17.28 |
17.07 |
17.14 |
0.0M |
| 2025-02-06 |
17.13 |
17.13 |
17.13 |
17.13 |
0.0M |
| 2025-02-05 |
17.09 |
17.35 |
17.09 |
17.35 |
0.0M |
| 2025-02-04 |
17.07 |
17.07 |
17.07 |
17.07 |
0.0M |
| 2025-02-03 |
17.46 |
17.46 |
16.99 |
17.01 |
0.0M |
| 2025-01-31 |
17.26 |
17.45 |
17.26 |
17.45 |
0.0M |
| 2025-01-30 |
17.26 |
17.26 |
17.26 |
17.26 |
0.0M |
| 2025-01-28 |
17.06 |
17.06 |
17.06 |
17.06 |
0.0M |
| 2025-01-27 |
16.87 |
16.87 |
16.87 |
16.87 |
0.0M |
| 2025-01-24 |
16.75 |
16.75 |
16.75 |
16.75 |
0.0M |
| 2025-01-23 |
16.79 |
16.79 |
16.45 |
16.73 |
0.0M |
| 2025-01-22 |
16.76 |
16.84 |
16.58 |
16.58 |
0.0M |
| 2025-01-21 |
17.09 |
17.18 |
16.75 |
16.75 |
0.0M |
| 2025-01-20 |
17.94 |
17.94 |
17.58 |
17.58 |
0.0M |
| 2025-01-16 |
17.87 |
17.87 |
17.42 |
17.42 |
0.0M |
| 2025-01-15 |
17.08 |
17.53 |
16.60 |
17.45 |
0.0M |
| 2025-01-14 |
16.62 |
16.74 |
16.62 |
16.74 |
0.0M |
| 2025-01-10 |
16.38 |
16.38 |
16.16 |
16.16 |
0.0M |
| 2025-01-07 |
16.85 |
17.04 |
16.85 |
16.92 |
0.0M |
| 2025-01-06 |
16.98 |
17.00 |
16.98 |
17.00 |
0.0M |
| 2025-01-03 |
16.47 |
16.69 |
16.47 |
16.69 |
0.0M |
| 2025-01-02 |
16.73 |
16.83 |
16.73 |
16.83 |
0.0M |