| 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 |
4,043.46 |
4,043.46 |
4,043.46 |
4,043.46 |
0.0M |
| 2025-09-25 |
4,057.00 |
4,057.00 |
4,057.00 |
4,057.00 |
0.0M |
| 2025-09-24 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-09-23 |
4,100.00 |
4,100.00 |
4,096.39 |
4,096.39 |
0.0M |
| 2025-09-19 |
4,094.57 |
4,094.57 |
4,085.99 |
4,094.56 |
0.0M |
| 2025-09-18 |
4,040.00 |
4,040.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2025-09-17 |
4,032.00 |
4,050.00 |
4,032.00 |
4,050.00 |
0.0M |
| 2025-09-10 |
3,947.00 |
3,947.00 |
3,938.00 |
3,939.50 |
0.0M |
| 2025-09-09 |
3,900.00 |
3,915.11 |
3,900.00 |
3,915.11 |
0.0M |
| 2025-09-08 |
3,918.11 |
3,918.11 |
3,918.11 |
3,918.11 |
0.0M |
| 2025-09-04 |
4,000.00 |
4,000.00 |
3,969.25 |
3,969.25 |
0.0M |
| 2025-09-03 |
3,972.00 |
3,972.00 |
3,972.00 |
3,972.00 |
0.0M |
| 2025-09-02 |
3,954.11 |
3,954.11 |
3,954.11 |
3,954.11 |
0.0M |
| 2025-08-29 |
3,908.00 |
3,908.00 |
3,908.00 |
3,908.00 |
0.0M |
| 2025-08-28 |
3,855.00 |
3,867.00 |
3,852.25 |
3,867.00 |
0.0M |
| 2025-08-27 |
3,894.22 |
3,894.23 |
3,894.22 |
3,894.23 |
0.0M |
| 2025-08-26 |
3,875.16 |
3,875.16 |
3,875.16 |
3,875.16 |
0.0M |
| 2025-08-25 |
3,935.68 |
3,935.68 |
3,877.80 |
3,877.80 |
0.0M |
| 2025-08-22 |
3,894.00 |
3,904.11 |
3,894.00 |
3,904.11 |
0.0M |
| 2025-08-21 |
3,980.00 |
3,980.00 |
3,950.25 |
3,950.25 |
0.0M |
| 2025-08-19 |
3,874.72 |
3,874.72 |
3,874.72 |
3,874.72 |
0.0M |
| 2025-08-18 |
3,874.61 |
3,874.61 |
3,874.61 |
3,874.61 |
0.0M |
| 2025-08-15 |
3,852.00 |
3,867.67 |
3,852.00 |
3,867.67 |
0.0M |
| 2025-08-14 |
3,856.66 |
3,856.66 |
3,848.92 |
3,848.92 |
0.0M |
| 2025-08-08 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-08-07 |
3,702.00 |
3,702.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-08-06 |
3,646.00 |
3,646.00 |
3,628.00 |
3,639.00 |
0.0M |
| 2025-08-05 |
3,690.00 |
3,695.00 |
3,690.00 |
3,695.00 |
0.0M |
| 2025-08-04 |
3,695.00 |
3,695.00 |
3,695.00 |
3,695.00 |
0.0M |
| 2025-08-01 |
3,704.10 |
3,715.00 |
3,704.10 |
3,715.00 |
0.0M |
| 2025-07-31 |
3,558.00 |
3,560.00 |
3,558.00 |
3,560.00 |
0.0M |
| 2025-07-30 |
3,560.00 |
3,589.40 |
3,560.00 |
3,589.40 |
0.0M |
| 2025-07-28 |
3,551.56 |
3,551.56 |
3,551.56 |
3,551.56 |
0.0M |
| 2025-07-21 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-07-18 |
3,574.32 |
3,574.32 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-07-16 |
3,550.97 |
3,550.97 |
3,550.00 |
3,550.00 |
0.0M |
| 2025-07-15 |
3,506.00 |
3,506.00 |
3,506.00 |
3,506.00 |
0.0M |
| 2025-07-14 |
3,654.99 |
3,654.99 |
3,654.99 |
3,654.99 |
0.0M |
| 2025-07-11 |
3,589.65 |
3,589.65 |
3,589.65 |
3,589.65 |
0.0M |
| 2025-07-10 |
3,637.00 |
3,652.00 |
3,600.77 |
3,652.00 |
0.0M |
| 2025-07-09 |
3,520.54 |
3,520.54 |
3,520.54 |
3,520.54 |
0.0M |
| 2025-07-08 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-07-07 |
3,527.00 |
3,527.00 |
3,507.00 |
3,507.00 |
0.0M |
| 2025-07-03 |
3,547.33 |
3,547.33 |
3,547.33 |
3,547.33 |
0.0M |
| 2025-06-24 |
3,534.00 |
3,534.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-20 |
3,539.00 |
3,550.80 |
3,539.00 |
3,547.00 |
0.0M |
| 2025-06-17 |
3,548.50 |
3,548.50 |
3,548.50 |
3,548.50 |
0.0M |
| 2025-06-16 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-13 |
3,651.91 |
3,651.91 |
3,651.91 |
3,651.91 |
0.0M |
| 2025-06-12 |
3,638.00 |
3,638.00 |
3,638.00 |
3,638.00 |
0.0M |
| 2025-06-11 |
3,632.00 |
3,632.00 |
3,632.00 |
3,632.00 |
0.0M |
| 2025-06-05 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-04 |
3,620.00 |
3,620.00 |
3,620.00 |
3,620.00 |
0.0M |
| 2025-06-02 |
3,592.50 |
3,592.50 |
3,592.50 |
3,592.50 |
0.0M |
| 2025-05-29 |
3,572.99 |
3,584.00 |
3,572.99 |
3,584.00 |
0.0M |
| 2025-05-28 |
3,559.63 |
3,559.63 |
3,559.63 |
3,559.63 |
0.0M |
| 2025-05-22 |
3,495.00 |
3,495.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2025-05-21 |
3,527.30 |
3,527.30 |
3,527.30 |
3,527.30 |
0.0M |
| 2025-05-20 |
3,583.00 |
3,583.00 |
3,554.32 |
3,554.32 |
0.0M |
| 2025-05-16 |
3,563.91 |
3,567.00 |
3,562.00 |
3,567.00 |
0.0M |
| 2025-05-15 |
3,465.73 |
3,465.73 |
3,465.73 |
3,465.73 |
0.0M |
| 2025-05-14 |
3,656.67 |
3,656.67 |
3,465.50 |
3,465.50 |
0.0M |
| 2025-05-13 |
3,694.00 |
3,694.00 |
3,656.67 |
3,661.21 |
0.0M |
| 2025-05-12 |
3,751.00 |
3,751.00 |
3,751.00 |
3,751.00 |
0.0M |
| 2025-05-09 |
3,661.00 |
3,661.00 |
3,636.02 |
3,636.02 |
0.0M |
| 2025-05-08 |
3,619.00 |
3,619.00 |
3,618.00 |
3,618.00 |
0.0M |
| 2025-05-07 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-05-06 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-05-05 |
3,850.00 |
3,850.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2025-05-02 |
3,860.00 |
3,860.00 |
3,860.00 |
3,860.00 |
0.0M |
| 2025-04-29 |
3,822.00 |
3,822.00 |
3,822.00 |
3,822.00 |
0.0M |
| 2025-04-24 |
3,530.00 |
3,530.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-04-23 |
3,457.00 |
3,470.00 |
3,457.00 |
3,470.00 |
0.0M |
| 2025-04-22 |
3,409.00 |
3,416.00 |
3,405.00 |
3,407.82 |
0.0M |
| 2025-04-21 |
3,446.23 |
3,446.23 |
3,343.00 |
3,343.00 |
0.0M |
| 2025-04-16 |
3,400.11 |
3,400.11 |
3,400.11 |
3,400.11 |
0.0M |
| 2025-04-11 |
3,561.00 |
3,561.00 |
3,558.50 |
3,558.50 |
0.0M |
| 2025-04-10 |
3,542.40 |
3,542.40 |
3,542.40 |
3,542.40 |
0.0M |
| 2025-04-08 |
3,670.00 |
3,670.00 |
3,670.00 |
3,670.00 |
0.0M |
| 2025-04-07 |
3,912.00 |
3,912.00 |
3,912.00 |
3,912.00 |
0.0M |
| 2025-04-04 |
3,912.00 |
3,912.00 |
3,912.00 |
3,912.00 |
0.0M |
| 2025-04-03 |
4,046.00 |
4,046.00 |
4,028.00 |
4,028.00 |
0.0M |
| 2025-04-01 |
4,201.26 |
4,201.26 |
4,201.26 |
4,201.26 |
0.0M |
| 2025-03-27 |
4,110.25 |
4,110.25 |
4,110.25 |
4,110.25 |
0.0M |
| 2025-03-25 |
3,950.01 |
3,950.01 |
3,950.01 |
3,950.01 |
0.0M |
| 2025-03-14 |
4,202.00 |
4,202.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-03-11 |
4,365.00 |
4,365.00 |
4,343.48 |
4,343.48 |
0.0M |
| 2025-03-10 |
4,389.99 |
4,431.50 |
4,389.99 |
4,431.50 |
0.0M |
| 2025-03-07 |
4,529.31 |
4,529.31 |
4,265.00 |
4,344.41 |
0.0M |
| 2025-03-06 |
4,246.00 |
4,246.00 |
4,242.00 |
4,242.00 |
0.0M |
| 2025-03-04 |
4,330.00 |
4,332.00 |
4,324.85 |
4,324.85 |
0.0M |
| 2025-02-28 |
4,237.03 |
4,237.03 |
4,237.03 |
4,237.03 |
0.0M |
| 2025-02-27 |
4,205.00 |
4,210.00 |
4,205.00 |
4,210.00 |
0.0M |
| 2025-02-25 |
4,155.50 |
4,180.00 |
4,155.50 |
4,180.00 |
0.0M |
| 2025-02-20 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-19 |
4,000.00 |
4,102.19 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-13 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0M |
| 2025-02-12 |
3,964.21 |
3,964.21 |
3,930.20 |
3,930.20 |
0.0M |
| 2025-02-11 |
3,924.07 |
3,924.07 |
3,924.07 |
3,924.07 |
0.0M |
| 2025-02-10 |
3,925.00 |
3,925.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-02-07 |
3,970.07 |
3,977.07 |
3,970.07 |
3,977.07 |
0.0M |
| 2025-02-05 |
3,990.00 |
3,990.00 |
3,941.50 |
3,945.00 |
0.0M |
| 2025-02-04 |
3,880.00 |
3,891.57 |
3,868.00 |
3,891.57 |
0.0M |
| 2025-01-31 |
3,800.00 |
3,929.00 |
3,800.00 |
3,830.66 |
0.0M |
| 2025-01-30 |
3,586.30 |
3,586.30 |
3,586.30 |
3,586.30 |
0.0M |
| 2025-01-27 |
3,532.81 |
3,532.81 |
3,532.81 |
3,532.81 |
0.0M |
| 2025-01-22 |
3,477.10 |
3,477.10 |
3,477.10 |
3,477.10 |
0.0M |
| 2025-01-15 |
3,503.00 |
3,503.00 |
3,503.00 |
3,503.00 |
0.0M |
| 2025-01-14 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-01-10 |
3,656.00 |
3,656.00 |
3,641.00 |
3,641.00 |
0.0M |
| 2025-01-09 |
3,635.00 |
3,635.00 |
3,635.00 |
3,635.00 |
0.0M |
| 2025-01-08 |
3,636.00 |
3,636.00 |
3,636.00 |
3,636.00 |
0.0M |
| 2025-01-06 |
3,737.50 |
3,737.50 |
3,663.00 |
3,665.93 |
0.0M |
| 2025-01-03 |
3,731.00 |
3,731.00 |
3,731.00 |
3,731.00 |
0.0M |
| 2025-01-02 |
3,725.09 |
3,727.09 |
3,682.00 |
3,682.00 |
0.0M |