| 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 |
4,138.58 |
4,419.47 |
4,138.58 |
4,400.00 |
0.0M |
| 2025-09-25 |
4,600.00 |
4,600.00 |
4,280.32 |
4,282.34 |
0.0M |
| 2025-09-24 |
4,404.00 |
4,455.54 |
4,404.00 |
4,455.54 |
0.0M |
| 2025-09-23 |
4,368.01 |
4,368.01 |
4,310.00 |
4,310.00 |
0.0M |
| 2025-09-22 |
4,445.00 |
4,445.00 |
4,405.00 |
4,405.00 |
0.0M |
| 2025-09-19 |
4,369.00 |
4,390.00 |
4,350.00 |
4,353.20 |
0.0M |
| 2025-09-17 |
4,447.00 |
4,447.00 |
4,416.00 |
4,417.00 |
0.0M |
| 2025-09-15 |
4,405.00 |
4,405.00 |
4,343.00 |
4,357.00 |
0.0M |
| 2025-09-12 |
4,510.00 |
4,510.00 |
4,400.00 |
4,400.01 |
0.0M |
| 2025-09-11 |
4,494.20 |
4,510.01 |
4,494.20 |
4,510.01 |
0.0M |
| 2025-09-10 |
4,535.00 |
4,535.00 |
4,491.01 |
4,521.00 |
0.0M |
| 2025-09-09 |
4,760.00 |
4,760.00 |
4,750.00 |
4,750.00 |
0.0M |
| 2025-08-28 |
4,811.00 |
4,811.00 |
4,788.05 |
4,788.05 |
0.0M |
| 2025-08-21 |
4,733.00 |
4,733.00 |
4,733.00 |
4,733.00 |
0.0M |
| 2025-08-20 |
4,835.85 |
4,860.00 |
4,801.65 |
4,801.65 |
0.0M |
| 2025-08-19 |
4,835.00 |
4,837.90 |
4,771.00 |
4,808.00 |
0.0M |
| 2025-08-18 |
4,650.00 |
4,715.25 |
4,650.00 |
4,668.00 |
0.0M |
| 2025-08-15 |
4,630.00 |
4,630.00 |
4,630.00 |
4,630.00 |
0.0M |
| 2025-08-14 |
4,600.00 |
4,605.00 |
4,586.00 |
4,605.00 |
0.0M |
| 2025-08-13 |
4,492.00 |
4,577.00 |
4,492.00 |
4,575.10 |
0.0M |
| 2025-08-12 |
4,460.00 |
4,471.00 |
4,430.00 |
4,430.00 |
0.0M |
| 2025-08-11 |
4,441.04 |
4,474.70 |
4,441.04 |
4,443.00 |
0.0M |
| 2025-08-08 |
4,438.00 |
4,438.00 |
4,438.00 |
4,438.00 |
0.0M |
| 2025-08-07 |
4,577.00 |
4,577.00 |
4,495.00 |
4,511.05 |
0.0M |
| 2025-08-06 |
4,575.00 |
4,602.25 |
4,575.00 |
4,602.25 |
0.0M |
| 2025-08-05 |
4,685.00 |
4,728.03 |
4,646.50 |
4,646.50 |
0.0M |
| 2025-08-04 |
4,860.00 |
4,886.00 |
4,860.00 |
4,873.08 |
0.0M |
| 2025-08-01 |
4,878.00 |
4,878.00 |
4,850.01 |
4,850.01 |
0.0M |
| 2025-07-31 |
5,142.00 |
5,142.00 |
5,040.00 |
5,040.00 |
0.0M |
| 2025-07-30 |
5,195.00 |
5,195.00 |
5,165.00 |
5,165.00 |
0.0M |
| 2025-07-28 |
5,176.50 |
5,190.00 |
5,170.00 |
5,190.00 |
0.0M |
| 2025-07-25 |
5,249.44 |
5,300.00 |
5,245.90 |
5,276.00 |
0.0M |
| 2025-07-24 |
5,245.29 |
5,245.29 |
5,245.29 |
5,245.29 |
0.0M |
| 2025-07-23 |
5,352.40 |
5,352.40 |
5,352.40 |
5,352.40 |
0.0M |
| 2025-07-22 |
5,335.00 |
5,335.00 |
5,335.00 |
5,335.00 |
0.0M |
| 2025-07-17 |
5,278.00 |
5,293.00 |
5,278.00 |
5,293.00 |
0.0M |
| 2025-07-16 |
5,248.00 |
5,248.00 |
5,235.08 |
5,235.08 |
0.0M |
| 2025-07-14 |
5,236.78 |
5,237.00 |
5,234.00 |
5,235.54 |
0.0M |
| 2025-07-11 |
5,372.00 |
5,372.00 |
5,262.00 |
5,262.00 |
0.0M |
| 2025-07-10 |
5,403.00 |
5,403.00 |
5,403.00 |
5,403.00 |
0.0M |
| 2025-07-09 |
5,538.00 |
5,538.00 |
5,538.00 |
5,538.00 |
0.0M |
| 2025-07-07 |
5,658.00 |
5,658.00 |
5,583.73 |
5,583.73 |
0.0M |
| 2025-06-30 |
5,605.00 |
5,610.00 |
5,605.00 |
5,610.00 |
0.0M |
| 2025-06-26 |
5,580.54 |
5,580.54 |
5,580.54 |
5,580.54 |
0.0M |
| 2025-06-23 |
5,525.00 |
5,610.00 |
5,525.00 |
5,610.00 |
0.0M |
| 2025-06-20 |
5,460.00 |
5,520.00 |
5,430.00 |
5,470.00 |
0.0M |
| 2025-06-18 |
5,910.00 |
5,910.00 |
5,910.00 |
5,910.00 |
0.0M |
| 2025-06-13 |
5,957.00 |
5,957.00 |
5,957.00 |
5,957.00 |
0.0M |
| 2025-06-12 |
5,990.00 |
6,011.00 |
5,990.00 |
6,011.00 |
0.0M |
| 2025-06-11 |
6,083.46 |
6,083.46 |
6,020.00 |
6,020.00 |
0.0M |
| 2025-06-10 |
6,125.00 |
6,125.00 |
6,125.00 |
6,125.00 |
0.0M |
| 2025-06-09 |
6,050.00 |
6,065.00 |
6,038.00 |
6,065.00 |
0.0M |
| 2025-06-06 |
5,970.00 |
5,970.00 |
5,970.00 |
5,970.00 |
0.0M |
| 2025-06-05 |
6,020.00 |
6,020.00 |
6,020.00 |
6,020.00 |
0.0M |
| 2025-06-04 |
6,020.00 |
6,020.00 |
6,020.00 |
6,020.00 |
0.0M |
| 2025-06-03 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-06-02 |
6,078.36 |
6,078.36 |
6,078.36 |
6,078.36 |
0.0M |
| 2025-05-28 |
6,100.00 |
6,169.00 |
6,100.00 |
6,169.00 |
0.0M |
| 2025-05-27 |
6,030.00 |
6,070.00 |
6,020.00 |
6,070.00 |
0.0M |
| 2025-05-23 |
6,120.00 |
6,120.00 |
5,983.00 |
5,983.00 |
0.0M |
| 2025-05-22 |
6,120.00 |
6,120.00 |
6,120.00 |
6,120.00 |
0.0M |
| 2025-05-21 |
6,225.00 |
6,225.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-05-16 |
6,197.00 |
6,197.00 |
6,197.00 |
6,197.00 |
0.0M |
| 2025-05-15 |
6,320.00 |
6,320.00 |
6,320.00 |
6,320.00 |
0.0M |
| 2025-05-14 |
6,229.00 |
6,230.00 |
6,220.00 |
6,220.00 |
0.0M |
| 2025-05-13 |
6,290.00 |
6,290.00 |
6,258.00 |
6,258.00 |
0.0M |
| 2025-05-08 |
6,032.24 |
6,032.24 |
6,032.24 |
6,032.24 |
0.0M |
| 2025-05-06 |
5,988.00 |
5,988.00 |
5,988.00 |
5,988.00 |
0.0M |
| 2025-05-02 |
5,976.00 |
6,064.00 |
5,976.00 |
6,064.00 |
0.0M |
| 2025-04-23 |
5,667.00 |
5,667.00 |
5,667.00 |
5,667.00 |
0.0M |
| 2025-04-21 |
5,489.00 |
5,489.00 |
5,489.00 |
5,489.00 |
0.0M |
| 2025-04-14 |
5,830.00 |
5,830.00 |
5,830.00 |
5,830.00 |
0.0M |
| 2025-04-10 |
5,799.00 |
5,799.00 |
5,799.00 |
5,799.00 |
0.0M |
| 2025-04-08 |
5,830.00 |
6,009.49 |
5,830.00 |
6,009.49 |
0.0M |
| 2025-04-07 |
5,825.00 |
5,825.00 |
5,825.00 |
5,825.00 |
0.0M |
| 2025-04-03 |
6,029.00 |
6,029.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-04-02 |
6,525.00 |
6,525.00 |
6,470.00 |
6,475.26 |
0.0M |
| 2025-03-31 |
6,380.00 |
6,423.60 |
6,380.00 |
6,423.60 |
0.0M |
| 2025-03-28 |
6,281.00 |
6,281.00 |
6,281.00 |
6,281.00 |
0.0M |
| 2025-03-27 |
6,292.00 |
6,292.00 |
6,270.00 |
6,283.00 |
0.0M |
| 2025-03-21 |
6,147.00 |
6,169.00 |
6,135.00 |
6,149.39 |
0.0M |
| 2025-03-20 |
6,130.70 |
6,130.70 |
6,035.00 |
6,035.00 |
0.0M |
| 2025-03-13 |
6,448.00 |
6,448.00 |
6,448.00 |
6,448.00 |
0.0M |
| 2025-03-06 |
6,906.50 |
6,906.50 |
6,906.50 |
6,906.50 |
0.0M |
| 2025-03-04 |
7,213.00 |
7,213.00 |
7,213.00 |
7,213.00 |
0.0M |
| 2025-03-03 |
7,142.00 |
7,142.00 |
7,142.00 |
7,142.00 |
0.0M |
| 2025-02-28 |
7,140.00 |
7,140.00 |
7,140.00 |
7,140.00 |
0.0M |
| 2025-02-26 |
7,385.79 |
7,385.79 |
7,385.79 |
7,385.79 |
0.0M |
| 2025-02-25 |
7,400.00 |
7,415.58 |
7,400.00 |
7,415.58 |
0.0M |
| 2025-02-12 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-02-10 |
7,980.00 |
7,983.86 |
7,980.00 |
7,983.86 |
0.0M |
| 2025-02-07 |
7,900.00 |
7,998.59 |
7,900.00 |
7,998.59 |
0.0M |
| 2025-02-06 |
7,912.35 |
7,912.35 |
7,912.35 |
7,912.35 |
0.0M |
| 2025-02-04 |
7,932.59 |
8,015.00 |
7,932.59 |
8,015.00 |
0.0M |
| 2025-01-29 |
7,757.82 |
7,757.82 |
7,757.82 |
7,757.82 |
0.0M |
| 2025-01-27 |
7,650.00 |
7,650.00 |
7,650.00 |
7,650.00 |
0.0M |
| 2025-01-23 |
7,325.00 |
7,325.00 |
7,325.00 |
7,325.00 |
0.0M |
| 2025-01-08 |
7,278.81 |
7,278.81 |
7,278.81 |
7,278.81 |
0.0M |