| 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 |
11,040.00 |
11,150.00 |
10,800.00 |
11,060.00 |
0.3M |
| 2025-09-26 |
11,250.00 |
11,420.00 |
10,940.00 |
11,040.00 |
0.3M |
| 2025-09-25 |
11,110.00 |
11,420.00 |
11,060.00 |
11,250.00 |
0.3M |
| 2025-09-24 |
11,450.00 |
11,520.00 |
11,100.00 |
11,180.00 |
0.4M |
| 2025-09-23 |
11,320.00 |
11,430.00 |
11,160.00 |
11,330.00 |
0.3M |
| 2025-09-22 |
11,510.00 |
11,660.00 |
11,260.00 |
11,310.00 |
0.4M |
| 2025-09-19 |
11,700.00 |
11,720.00 |
11,400.00 |
11,460.00 |
0.4M |
| 2025-09-18 |
12,100.00 |
12,190.00 |
11,600.00 |
11,740.00 |
0.6M |
| 2025-09-17 |
12,040.00 |
12,120.00 |
11,730.00 |
11,870.00 |
0.4M |
| 2025-09-16 |
12,200.00 |
12,200.00 |
11,700.00 |
12,030.00 |
0.7M |
| 2025-09-15 |
12,900.00 |
12,930.00 |
11,980.00 |
12,220.00 |
1.4M |
| 2025-09-12 |
13,370.00 |
13,470.00 |
12,930.00 |
13,000.00 |
0.6M |
| 2025-09-11 |
13,500.00 |
13,560.00 |
13,050.00 |
13,400.00 |
1.0M |
| 2025-09-10 |
14,670.00 |
14,790.00 |
13,260.00 |
13,680.00 |
1.5M |
| 2025-09-09 |
14,420.00 |
14,750.00 |
14,000.00 |
14,670.00 |
0.5M |
| 2025-09-08 |
14,030.00 |
14,580.00 |
14,030.00 |
14,310.00 |
0.3M |
| 2025-09-05 |
14,200.00 |
14,620.00 |
13,900.00 |
14,030.00 |
0.5M |
| 2025-09-04 |
14,800.00 |
15,170.00 |
13,950.00 |
14,010.00 |
0.6M |
| 2025-09-03 |
15,120.00 |
15,340.00 |
14,620.00 |
14,680.00 |
0.4M |
| 2025-09-02 |
14,500.00 |
15,490.00 |
14,100.00 |
15,080.00 |
0.9M |
| 2025-09-01 |
13,720.00 |
14,500.00 |
13,490.00 |
14,460.00 |
0.8M |
| 2025-08-29 |
14,230.00 |
14,420.00 |
13,650.00 |
13,720.00 |
0.6M |
| 2025-08-28 |
13,070.00 |
14,340.00 |
13,050.00 |
14,150.00 |
1.6M |
| 2025-08-27 |
12,630.00 |
13,420.00 |
12,560.00 |
13,190.00 |
0.8M |
| 2025-08-26 |
12,350.00 |
12,800.00 |
12,150.00 |
12,630.00 |
0.5M |
| 2025-08-25 |
11,440.00 |
13,200.00 |
11,410.00 |
12,480.00 |
2.1M |
| 2025-08-22 |
10,940.00 |
11,430.00 |
10,810.00 |
11,320.00 |
0.4M |
| 2025-08-21 |
11,530.00 |
11,680.00 |
10,940.00 |
10,940.00 |
0.5M |
| 2025-08-20 |
11,100.00 |
11,480.00 |
11,050.00 |
11,430.00 |
0.4M |
| 2025-08-19 |
11,260.00 |
11,620.00 |
10,800.00 |
11,260.00 |
0.5M |
| 2025-08-18 |
11,100.00 |
11,830.00 |
11,050.00 |
11,280.00 |
1.0M |
| 2025-08-14 |
10,270.00 |
11,780.00 |
9,910.00 |
11,100.00 |
2.6M |
| 2025-08-13 |
10,230.00 |
10,260.00 |
9,840.00 |
10,100.00 |
0.5M |
| 2025-08-12 |
10,480.00 |
10,870.00 |
10,090.00 |
10,180.00 |
0.6M |
| 2025-08-11 |
11,130.00 |
11,180.00 |
10,320.00 |
10,480.00 |
1.0M |
| 2025-08-08 |
10,500.00 |
11,450.00 |
10,220.00 |
11,300.00 |
1.7M |
| 2025-08-07 |
10,280.00 |
10,730.00 |
9,980.00 |
10,540.00 |
1.6M |
| 2025-08-06 |
9,790.00 |
10,225.00 |
9,710.00 |
10,100.00 |
1.2M |
| 2025-08-05 |
9,680.00 |
9,850.00 |
9,560.00 |
9,690.00 |
0.3M |
| 2025-08-04 |
9,410.00 |
9,680.00 |
9,140.00 |
9,630.00 |
0.3M |
| 2025-08-01 |
9,350.00 |
9,780.00 |
9,280.00 |
9,410.00 |
0.5M |
| 2025-07-31 |
9,720.00 |
10,080.00 |
9,440.00 |
9,540.00 |
0.6M |
| 2025-07-30 |
10,110.00 |
10,150.00 |
9,600.00 |
9,630.00 |
0.5M |
| 2025-07-29 |
9,720.00 |
10,010.00 |
9,450.00 |
9,920.00 |
0.5M |
| 2025-07-28 |
9,370.00 |
10,210.00 |
9,130.00 |
9,870.00 |
1.4M |
| 2025-07-25 |
9,150.00 |
9,530.00 |
9,010.00 |
9,160.00 |
0.4M |
| 2025-07-24 |
9,390.00 |
10,290.00 |
9,110.00 |
9,140.00 |
1.5M |
| 2025-07-23 |
8,960.00 |
9,340.00 |
8,870.00 |
9,160.00 |
0.5M |
| 2025-07-22 |
9,340.00 |
9,490.00 |
8,580.00 |
8,860.00 |
0.8M |
| 2025-07-21 |
9,440.00 |
9,490.00 |
9,050.00 |
9,300.00 |
0.4M |
| 2025-07-18 |
9,790.00 |
9,790.00 |
9,350.00 |
9,440.00 |
0.5M |
| 2025-07-17 |
9,490.00 |
10,150.00 |
9,370.00 |
9,820.00 |
1.8M |
| 2025-07-16 |
9,110.00 |
9,550.00 |
8,910.00 |
9,230.00 |
1.4M |
| 2025-07-15 |
8,930.00 |
8,990.00 |
8,550.00 |
8,890.00 |
0.5M |
| 2025-07-14 |
8,870.00 |
9,030.00 |
8,550.00 |
8,930.00 |
1.1M |
| 2025-07-11 |
9,280.00 |
9,300.00 |
8,580.00 |
8,660.00 |
1.1M |
| 2025-07-10 |
9,410.00 |
9,710.00 |
9,150.00 |
9,400.00 |
1.1M |
| 2025-07-09 |
8,930.00 |
9,480.00 |
8,710.00 |
9,340.00 |
2.1M |
| 2025-07-08 |
7,620.00 |
9,050.00 |
7,610.00 |
8,840.00 |
6.7M |
| 2025-07-07 |
7,540.00 |
7,650.00 |
7,490.00 |
7,580.00 |
0.1M |
| 2025-07-04 |
7,670.00 |
7,720.00 |
7,530.00 |
7,540.00 |
0.2M |
| 2025-07-03 |
7,730.00 |
7,730.00 |
7,630.00 |
7,670.00 |
0.1M |
| 2025-07-02 |
7,770.00 |
7,840.00 |
7,590.00 |
7,690.00 |
0.1M |
| 2025-07-01 |
7,830.00 |
7,890.00 |
7,730.00 |
7,770.00 |
0.1M |
| 2025-06-30 |
7,620.00 |
7,850.00 |
7,620.00 |
7,780.00 |
0.1M |
| 2025-06-27 |
7,610.00 |
7,680.00 |
7,440.00 |
7,510.00 |
0.1M |
| 2025-06-26 |
7,830.00 |
7,840.00 |
7,470.00 |
7,570.00 |
0.1M |
| 2025-06-25 |
8,020.00 |
8,020.00 |
7,720.00 |
7,740.00 |
0.1M |
| 2025-06-24 |
8,070.00 |
8,070.00 |
7,820.00 |
7,950.00 |
0.2M |
| 2025-06-23 |
8,110.00 |
8,110.00 |
7,850.00 |
8,080.00 |
0.3M |
| 2025-06-20 |
7,540.00 |
7,860.00 |
7,420.00 |
7,850.00 |
0.6M |
| 2025-06-19 |
7,450.00 |
7,550.00 |
7,400.00 |
7,480.00 |
0.1M |
| 2025-06-18 |
7,250.00 |
7,380.00 |
7,220.00 |
7,380.00 |
0.1M |
| 2025-06-17 |
7,230.00 |
7,300.00 |
7,100.00 |
7,290.00 |
0.1M |
| 2025-06-16 |
7,130.00 |
7,200.00 |
7,010.00 |
7,150.00 |
0.1M |
| 2025-06-13 |
7,350.00 |
7,350.00 |
7,110.00 |
7,140.00 |
0.1M |
| 2025-06-12 |
7,390.00 |
7,440.00 |
7,300.00 |
7,380.00 |
0.1M |
| 2025-06-11 |
7,320.00 |
7,340.00 |
7,260.00 |
7,330.00 |
0.1M |
| 2025-06-10 |
7,220.00 |
7,260.00 |
7,180.00 |
7,260.00 |
0.1M |
| 2025-06-09 |
7,190.00 |
7,240.00 |
7,150.00 |
7,220.00 |
0.1M |
| 2025-06-05 |
7,190.00 |
7,240.00 |
7,110.00 |
7,110.00 |
0.1M |
| 2025-06-04 |
7,120.00 |
7,210.00 |
7,070.00 |
7,190.00 |
0.1M |
| 2025-06-02 |
7,140.00 |
7,180.00 |
7,100.00 |
7,130.00 |
0.0M |
| 2025-05-30 |
7,140.00 |
7,160.00 |
7,080.00 |
7,090.00 |
0.1M |
| 2025-05-29 |
7,140.00 |
7,150.00 |
7,070.00 |
7,100.00 |
0.1M |
| 2025-05-28 |
7,130.00 |
7,190.00 |
7,090.00 |
7,100.00 |
0.0M |
| 2025-05-27 |
7,100.00 |
7,180.00 |
7,080.00 |
7,120.00 |
0.1M |
| 2025-05-26 |
7,210.00 |
7,210.00 |
6,840.00 |
7,070.00 |
0.0M |
| 2025-05-23 |
6,990.00 |
7,160.00 |
6,920.00 |
7,130.00 |
0.1M |
| 2025-05-22 |
6,980.00 |
7,010.00 |
6,900.00 |
6,950.00 |
0.0M |
| 2025-05-21 |
7,000.00 |
7,020.00 |
6,900.00 |
6,940.00 |
0.0M |
| 2025-05-20 |
6,860.00 |
6,970.00 |
6,770.00 |
6,970.00 |
0.0M |
| 2025-05-19 |
7,000.00 |
7,000.00 |
6,720.00 |
6,850.00 |
0.1M |
| 2025-05-16 |
6,990.00 |
7,050.00 |
6,920.00 |
6,980.00 |
0.1M |
| 2025-05-15 |
7,140.00 |
7,140.00 |
6,970.00 |
7,000.00 |
0.1M |
| 2025-05-14 |
7,160.00 |
7,220.00 |
7,070.00 |
7,160.00 |
0.1M |
| 2025-05-13 |
7,100.00 |
7,210.00 |
7,090.00 |
7,210.00 |
0.0M |
| 2025-05-12 |
7,250.00 |
7,250.00 |
7,110.00 |
7,140.00 |
0.1M |
| 2025-05-09 |
7,270.00 |
7,270.00 |
7,110.00 |
7,210.00 |
0.1M |
| 2025-05-08 |
6,980.00 |
7,240.00 |
6,980.00 |
7,180.00 |
0.2M |
| 2025-05-07 |
7,060.00 |
7,060.00 |
6,930.00 |
6,950.00 |
0.1M |
| 2025-05-02 |
6,930.00 |
7,100.00 |
6,870.00 |
7,030.00 |
0.1M |
| 2025-04-30 |
6,920.00 |
6,930.00 |
6,780.00 |
6,840.00 |
0.1M |
| 2025-04-29 |
6,860.00 |
6,940.00 |
6,820.00 |
6,940.00 |
0.1M |
| 2025-04-28 |
6,950.00 |
6,970.00 |
6,800.00 |
6,870.00 |
0.1M |
| 2025-04-25 |
7,120.00 |
7,120.00 |
6,880.00 |
6,960.00 |
0.1M |
| 2025-04-24 |
6,840.00 |
7,200.00 |
6,740.00 |
7,070.00 |
0.3M |
| 2025-04-23 |
6,860.00 |
6,900.00 |
6,710.00 |
6,810.00 |
0.1M |
| 2025-04-22 |
6,730.00 |
6,800.00 |
6,660.00 |
6,800.00 |
0.1M |
| 2025-04-21 |
6,800.00 |
6,850.00 |
6,710.00 |
6,760.00 |
0.0M |
| 2025-04-18 |
6,720.00 |
6,850.00 |
6,710.00 |
6,810.00 |
0.0M |
| 2025-04-17 |
6,600.00 |
6,730.00 |
6,600.00 |
6,720.00 |
0.1M |
| 2025-04-16 |
6,580.00 |
6,720.00 |
6,570.00 |
6,640.00 |
0.1M |
| 2025-04-15 |
6,480.00 |
6,590.00 |
6,430.00 |
6,580.00 |
0.0M |
| 2025-04-14 |
6,280.00 |
6,860.00 |
6,200.00 |
6,480.00 |
0.3M |
| 2025-04-11 |
6,090.00 |
6,250.00 |
5,990.00 |
6,250.00 |
0.0M |
| 2025-04-10 |
6,020.00 |
6,150.00 |
6,000.00 |
6,130.00 |
0.0M |
| 2025-04-09 |
5,900.00 |
5,980.00 |
5,730.00 |
5,760.00 |
0.1M |
| 2025-04-08 |
6,060.00 |
6,100.00 |
5,930.00 |
5,980.00 |
0.0M |
| 2025-04-07 |
6,320.00 |
6,320.00 |
5,950.00 |
5,970.00 |
0.1M |
| 2025-04-04 |
6,200.00 |
6,460.00 |
6,190.00 |
6,430.00 |
0.1M |
| 2025-04-03 |
6,320.00 |
6,420.00 |
6,270.00 |
6,350.00 |
0.0M |
| 2025-04-02 |
6,600.00 |
6,650.00 |
6,450.00 |
6,470.00 |
0.0M |
| 2025-04-01 |
6,400.00 |
6,590.00 |
6,370.00 |
6,520.00 |
0.0M |
| 2025-03-31 |
6,630.00 |
6,630.00 |
6,310.00 |
6,400.00 |
0.1M |
| 2025-03-28 |
6,770.00 |
6,780.00 |
6,610.00 |
6,650.00 |
0.1M |
| 2025-03-27 |
6,780.00 |
6,890.00 |
6,750.00 |
6,880.00 |
0.1M |
| 2025-03-26 |
6,830.00 |
6,870.00 |
6,800.00 |
6,840.00 |
0.1M |
| 2025-03-25 |
6,910.00 |
6,960.00 |
6,750.00 |
6,830.00 |
0.1M |
| 2025-03-24 |
6,910.00 |
6,990.00 |
6,870.00 |
6,910.00 |
0.1M |
| 2025-03-21 |
7,000.00 |
7,020.00 |
6,820.00 |
6,880.00 |
0.2M |
| 2025-03-20 |
7,030.00 |
7,130.00 |
6,940.00 |
6,950.00 |
0.1M |
| 2025-03-19 |
7,040.00 |
7,060.00 |
6,990.00 |
7,030.00 |
0.1M |
| 2025-03-18 |
7,130.00 |
7,130.00 |
7,000.00 |
7,030.00 |
0.1M |
| 2025-03-17 |
7,220.00 |
7,270.00 |
6,990.00 |
7,070.00 |
0.2M |
| 2025-03-14 |
7,170.00 |
7,250.00 |
7,140.00 |
7,180.00 |
0.1M |
| 2025-03-13 |
7,260.00 |
7,290.00 |
7,145.00 |
7,170.00 |
0.1M |
| 2025-03-12 |
7,060.00 |
7,330.00 |
7,060.00 |
7,260.00 |
0.1M |
| 2025-03-11 |
7,030.00 |
7,120.00 |
6,930.00 |
7,090.00 |
0.0M |
| 2025-03-10 |
7,230.00 |
7,240.00 |
7,120.00 |
7,150.00 |
0.0M |
| 2025-03-07 |
7,310.00 |
7,350.00 |
7,170.00 |
7,230.00 |
0.1M |
| 2025-03-06 |
7,300.00 |
7,450.00 |
7,220.00 |
7,310.00 |
0.1M |
| 2025-03-05 |
7,230.00 |
7,330.00 |
7,150.00 |
7,240.00 |
0.1M |
| 2025-03-04 |
7,200.00 |
7,390.00 |
7,070.00 |
7,240.00 |
0.2M |
| 2025-02-28 |
7,270.00 |
7,470.00 |
7,050.00 |
7,150.00 |
0.2M |
| 2025-02-27 |
7,110.00 |
7,480.00 |
7,100.00 |
7,400.00 |
0.3M |
| 2025-02-26 |
7,250.00 |
7,250.00 |
7,100.00 |
7,130.00 |
0.1M |
| 2025-02-25 |
7,240.00 |
7,390.00 |
7,120.00 |
7,250.00 |
0.1M |
| 2025-02-24 |
7,220.00 |
7,230.00 |
7,140.00 |
7,220.00 |
0.1M |
| 2025-02-21 |
7,350.00 |
7,360.00 |
7,150.00 |
7,300.00 |
0.1M |
| 2025-02-20 |
7,340.00 |
7,490.00 |
7,210.00 |
7,280.00 |
0.4M |
| 2025-02-19 |
7,100.00 |
7,100.00 |
7,030.00 |
7,030.00 |
0.0M |
| 2025-02-18 |
7,100.00 |
7,100.00 |
7,010.00 |
7,060.00 |
0.1M |
| 2025-02-17 |
7,080.00 |
7,120.00 |
7,020.00 |
7,090.00 |
0.0M |
| 2025-02-14 |
7,170.00 |
7,170.00 |
7,010.00 |
7,010.00 |
0.1M |
| 2025-02-13 |
7,010.00 |
7,140.00 |
6,900.00 |
7,110.00 |
0.2M |
| 2025-02-12 |
6,860.00 |
6,860.00 |
6,750.00 |
6,830.00 |
0.0M |
| 2025-02-11 |
6,840.00 |
6,880.00 |
6,780.00 |
6,820.00 |
0.0M |
| 2025-02-10 |
6,870.00 |
6,870.00 |
6,670.00 |
6,840.00 |
0.0M |
| 2025-02-07 |
6,960.00 |
6,960.00 |
6,800.00 |
6,810.00 |
0.0M |
| 2025-02-06 |
6,830.00 |
6,980.00 |
6,830.00 |
6,960.00 |
0.1M |
| 2025-02-05 |
6,810.00 |
6,850.00 |
6,740.00 |
6,830.00 |
0.0M |
| 2025-02-04 |
6,590.00 |
6,750.00 |
6,590.00 |
6,730.00 |
0.0M |
| 2025-02-03 |
6,700.00 |
6,770.00 |
6,510.00 |
6,590.00 |
0.1M |
| 2025-01-31 |
6,830.00 |
6,840.00 |
6,750.00 |
6,770.00 |
0.0M |
| 2025-01-24 |
6,810.00 |
6,850.00 |
6,710.00 |
6,830.00 |
0.0M |
| 2025-01-23 |
6,930.00 |
6,930.00 |
6,770.00 |
6,780.00 |
0.1M |
| 2025-01-22 |
7,090.00 |
7,090.00 |
6,920.00 |
6,930.00 |
0.1M |
| 2025-01-21 |
7,100.00 |
7,160.00 |
7,040.00 |
7,070.00 |
0.0M |
| 2025-01-20 |
7,160.00 |
7,160.00 |
7,050.00 |
7,060.00 |
0.0M |
| 2025-01-17 |
7,250.00 |
7,250.00 |
7,120.00 |
7,150.00 |
0.0M |
| 2025-01-16 |
7,050.00 |
7,240.00 |
7,050.00 |
7,180.00 |
0.1M |
| 2025-01-15 |
7,110.00 |
7,140.00 |
7,030.00 |
7,040.00 |
0.0M |
| 2025-01-14 |
7,110.00 |
7,150.00 |
7,030.00 |
7,110.00 |
0.0M |
| 2025-01-13 |
7,120.00 |
7,260.00 |
7,060.00 |
7,110.00 |
0.0M |
| 2025-01-10 |
7,250.00 |
7,250.00 |
7,070.00 |
7,100.00 |
0.0M |
| 2025-01-09 |
7,250.00 |
7,270.00 |
7,100.00 |
7,200.00 |
0.0M |
| 2025-01-08 |
7,310.00 |
7,370.00 |
7,210.00 |
7,250.00 |
0.0M |
| 2025-01-07 |
7,410.00 |
7,430.00 |
7,270.00 |
7,310.00 |
0.0M |
| 2025-01-06 |
7,280.00 |
7,420.00 |
7,220.00 |
7,410.00 |
0.1M |
| 2025-01-03 |
7,210.00 |
7,240.00 |
7,120.00 |
7,170.00 |
0.0M |
| 2025-01-02 |
7,020.00 |
7,210.00 |
6,960.00 |
7,200.00 |
0.0M |