| 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 |
| 2025-10-03 |
16.71 |
16.71 |
16.71 |
16.73 |
0.0M |
| 2025-10-02 |
16.69 |
16.69 |
16.69 |
16.63 |
0.0M |
| 2025-10-01 |
16.61 |
16.61 |
16.61 |
16.74 |
0.0M |
| 2025-09-30 |
16.80 |
16.80 |
16.80 |
16.68 |
0.0M |
| 2025-09-29 |
16.81 |
16.81 |
16.81 |
16.77 |
0.0M |
| 2025-09-26 |
16.72 |
16.72 |
16.72 |
16.78 |
0.0M |
| 2025-09-25 |
16.65 |
16.65 |
16.64 |
16.64 |
0.0M |
| 2025-09-24 |
16.65 |
16.65 |
16.65 |
16.69 |
0.0M |
| 2025-09-23 |
16.71 |
16.71 |
16.71 |
16.75 |
0.0M |
| 2025-09-22 |
16.75 |
16.75 |
16.73 |
16.72 |
0.0M |
| 2025-09-19 |
16.72 |
16.72 |
16.72 |
16.76 |
0.0M |
| 2025-09-18 |
16.71 |
16.71 |
16.71 |
16.74 |
0.0M |
| 2025-09-17 |
16.54 |
16.54 |
16.54 |
16.63 |
0.0M |
| 2025-09-16 |
16.71 |
16.71 |
16.71 |
16.51 |
0.0M |
| 2025-09-15 |
16.78 |
16.78 |
16.78 |
16.76 |
0.0M |
| 2025-09-12 |
16.76 |
16.76 |
16.76 |
16.73 |
0.0M |
| 2025-09-11 |
16.64 |
16.64 |
16.64 |
16.74 |
0.0M |
| 2025-09-10 |
16.65 |
16.65 |
16.65 |
16.59 |
0.0M |
| 2025-09-09 |
16.50 |
16.50 |
16.50 |
16.61 |
0.0M |
| 2025-09-08 |
16.49 |
16.49 |
16.49 |
16.49 |
0.0M |
| 2025-09-05 |
16.76 |
16.76 |
16.75 |
16.44 |
0.0M |
| 2025-09-04 |
16.61 |
16.61 |
16.61 |
16.72 |
0.0M |
| 2025-09-03 |
16.54 |
16.54 |
16.54 |
16.52 |
0.0M |
| 2025-09-02 |
16.72 |
16.72 |
16.72 |
16.52 |
0.0M |
| 2025-09-01 |
16.68 |
16.68 |
16.68 |
16.71 |
0.0M |
| 2025-08-29 |
16.71 |
16.71 |
16.71 |
16.68 |
0.0M |
| 2025-08-28 |
16.79 |
16.79 |
16.79 |
16.72 |
0.0M |
| 2025-08-27 |
16.77 |
16.77 |
16.77 |
16.80 |
0.0M |
| 2025-08-26 |
16.67 |
16.67 |
16.67 |
16.63 |
0.0M |
| 2025-08-25 |
16.72 |
16.72 |
16.72 |
16.70 |
0.0M |
| 2025-08-22 |
16.67 |
16.73 |
16.67 |
16.75 |
0.0M |
| 2025-08-21 |
16.63 |
16.63 |
16.63 |
16.63 |
0.0M |
| 2025-08-20 |
16.58 |
16.58 |
16.58 |
16.60 |
0.0M |
| 2025-08-19 |
16.50 |
16.50 |
16.50 |
16.56 |
0.0M |
| 2025-08-18 |
16.48 |
16.48 |
16.48 |
16.51 |
0.0M |
| 2025-08-15 |
16.72 |
16.72 |
16.72 |
16.55 |
0.0M |
| 2025-08-14 |
16.50 |
16.50 |
16.50 |
16.57 |
0.0M |
| 2025-08-13 |
16.42 |
16.42 |
16.42 |
16.46 |
0.0M |
| 2025-08-12 |
16.41 |
16.41 |
16.41 |
16.43 |
0.0M |
| 2025-08-11 |
16.35 |
16.37 |
16.35 |
16.37 |
0.0M |
| 2025-08-08 |
16.19 |
16.19 |
16.19 |
16.26 |
0.0M |
| 2025-08-07 |
16.24 |
16.24 |
16.24 |
16.24 |
0.0M |
| 2025-08-06 |
16.26 |
16.26 |
16.26 |
16.23 |
0.0M |
| 2025-08-05 |
16.28 |
16.28 |
16.28 |
16.14 |
0.0M |
| 2025-08-04 |
16.03 |
16.03 |
16.03 |
16.19 |
0.0M |
| 2025-08-01 |
16.36 |
16.36 |
16.36 |
15.97 |
0.0M |
| 2025-07-31 |
16.48 |
16.48 |
16.48 |
16.47 |
0.0M |
| 2025-07-30 |
16.35 |
16.35 |
16.35 |
16.49 |
0.0M |
| 2025-07-29 |
16.42 |
16.42 |
16.42 |
16.41 |
0.0M |
| 2025-07-28 |
16.37 |
16.37 |
16.37 |
16.33 |
0.0M |
| 2025-07-25 |
16.22 |
16.22 |
16.22 |
16.27 |
0.0M |
| 2025-07-24 |
16.25 |
16.25 |
16.25 |
16.28 |
0.0M |
| 2025-07-23 |
16.13 |
16.15 |
16.13 |
16.16 |
0.0M |
| 2025-07-22 |
16.03 |
16.03 |
16.03 |
16.02 |
0.0M |
| 2025-07-21 |
16.11 |
16.11 |
16.11 |
16.10 |
0.0M |
| 2025-07-18 |
16.14 |
16.14 |
16.14 |
16.08 |
0.0M |
| 2025-07-17 |
16.03 |
16.03 |
16.03 |
16.09 |
0.0M |
| 2025-07-16 |
15.87 |
15.87 |
15.87 |
15.81 |
0.0M |
| 2025-07-15 |
16.06 |
16.06 |
16.06 |
15.96 |
0.0M |
| 2025-07-14 |
15.89 |
15.89 |
15.89 |
16.02 |
0.0M |
| 2025-07-11 |
16.08 |
16.08 |
16.08 |
15.96 |
0.0M |
| 2025-07-10 |
15.98 |
15.98 |
15.98 |
16.11 |
0.0M |
| 2025-07-09 |
15.93 |
15.93 |
15.93 |
16.00 |
0.0M |
| 2025-07-08 |
15.97 |
15.97 |
15.97 |
15.95 |
0.0M |
| 2025-07-07 |
15.96 |
15.96 |
15.96 |
16.02 |
0.0M |
| 2025-07-04 |
15.99 |
15.99 |
15.99 |
15.94 |
0.0M |
| 2025-07-03 |
15.90 |
15.90 |
15.90 |
16.05 |
0.0M |
| 2025-07-02 |
15.97 |
15.97 |
15.97 |
15.86 |
0.0M |
| 2025-07-01 |
15.88 |
15.88 |
15.88 |
15.85 |
0.0M |
| 2025-06-30 |
15.88 |
15.88 |
15.88 |
15.86 |
0.0M |
| 2025-06-27 |
15.81 |
15.81 |
15.81 |
15.87 |
0.0M |
| 2025-06-26 |
15.74 |
15.74 |
15.74 |
15.78 |
0.0M |
| 2025-06-25 |
15.83 |
15.83 |
15.83 |
15.74 |
0.0M |
| 2025-06-24 |
15.79 |
15.79 |
15.79 |
15.78 |
0.0M |
| 2025-06-23 |
15.52 |
15.52 |
15.52 |
15.52 |
0.0M |
| 2025-06-20 |
15.50 |
15.50 |
15.50 |
15.58 |
0.0M |
| 2025-06-19 |
15.58 |
15.58 |
15.58 |
15.49 |
0.0M |
| 2025-06-18 |
15.63 |
15.63 |
15.62 |
15.64 |
0.0M |
| 2025-06-17 |
15.58 |
15.58 |
15.58 |
15.60 |
0.0M |
| 2025-06-16 |
15.55 |
15.55 |
15.55 |
15.70 |
0.0M |
| 2025-06-13 |
15.57 |
15.57 |
15.57 |
15.55 |
0.0M |
| 2025-06-12 |
15.76 |
15.76 |
15.76 |
15.72 |
0.0M |
| 2025-06-11 |
15.94 |
15.94 |
15.94 |
15.91 |
0.0M |
| 2025-06-10 |
16.01 |
16.01 |
15.93 |
15.95 |
0.0M |
| 2025-06-09 |
16.07 |
16.07 |
16.07 |
15.98 |
0.0M |
| 2025-06-06 |
15.94 |
15.94 |
15.94 |
16.06 |
0.0M |
| 2025-06-05 |
15.92 |
15.97 |
15.92 |
15.89 |
0.0M |
| 2025-06-04 |
16.02 |
16.02 |
16.02 |
15.95 |
0.0M |
| 2025-06-03 |
15.89 |
15.89 |
15.89 |
15.94 |
0.0M |
| 2025-06-02 |
15.83 |
15.83 |
15.83 |
15.84 |
0.0M |
| 2025-05-30 |
15.91 |
15.91 |
15.91 |
15.90 |
0.0M |
| 2025-05-29 |
16.05 |
16.05 |
15.88 |
15.84 |
0.0M |
| 2025-05-28 |
15.93 |
15.93 |
15.93 |
15.89 |
0.0M |
| 2025-05-27 |
15.84 |
15.84 |
15.84 |
15.90 |
0.0M |
| 2025-05-26 |
15.78 |
15.78 |
15.78 |
15.78 |
0.0M |
| 2025-05-23 |
15.80 |
15.80 |
15.80 |
15.65 |
0.0M |
| 2025-05-22 |
15.79 |
15.79 |
15.79 |
15.79 |
0.0M |
| 2025-05-21 |
15.97 |
15.97 |
15.97 |
15.90 |
0.0M |
| 2025-05-20 |
16.07 |
16.07 |
16.07 |
16.08 |
0.0M |
| 2025-05-19 |
16.01 |
16.01 |
16.01 |
16.05 |
0.0M |
| 2025-05-16 |
16.04 |
16.04 |
16.04 |
16.13 |
0.0M |
| 2025-05-15 |
15.90 |
15.90 |
15.90 |
16.00 |
0.0M |
| 2025-05-14 |
15.94 |
15.94 |
15.94 |
15.92 |
0.0M |
| 2025-05-13 |
15.90 |
15.90 |
15.90 |
15.97 |
0.0M |
| 2025-05-12 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2025-05-09 |
15.49 |
15.49 |
15.49 |
15.49 |
0.0M |
| 2025-05-08 |
15.38 |
15.38 |
15.38 |
15.47 |
0.0M |
| 2025-05-07 |
15.22 |
15.22 |
15.22 |
15.26 |
0.0M |