| 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 |
6,542.23 |
6,594.00 |
6,542.23 |
6,594.00 |
0.0M |
| 2025-09-25 |
6,507.00 |
6,560.00 |
6,507.00 |
6,552.67 |
0.0M |
| 2025-09-24 |
6,590.01 |
6,590.01 |
6,420.00 |
6,502.21 |
0.0M |
| 2025-09-23 |
6,695.00 |
6,746.35 |
6,640.00 |
6,650.00 |
0.0M |
| 2025-09-22 |
6,744.00 |
6,744.00 |
6,653.00 |
6,692.00 |
0.0M |
| 2025-09-19 |
6,800.00 |
6,800.00 |
6,690.01 |
6,707.63 |
0.0M |
| 2025-09-18 |
6,735.00 |
6,789.50 |
6,720.00 |
6,741.37 |
0.0M |
| 2025-09-17 |
6,524.99 |
6,697.68 |
6,524.99 |
6,633.35 |
0.0M |
| 2025-09-15 |
6,500.00 |
6,500.00 |
6,345.00 |
6,370.00 |
0.0M |
| 2025-09-12 |
6,680.00 |
6,680.00 |
6,360.00 |
6,450.18 |
0.0M |
| 2025-09-11 |
6,518.01 |
6,582.00 |
6,445.00 |
6,483.94 |
0.0M |
| 2025-09-10 |
6,649.99 |
6,650.00 |
6,483.85 |
6,496.90 |
0.0M |
| 2025-09-09 |
6,685.00 |
6,685.00 |
6,584.99 |
6,585.00 |
0.0M |
| 2025-09-08 |
6,446.00 |
6,680.00 |
6,446.00 |
6,679.05 |
0.0M |
| 2025-09-05 |
6,488.00 |
6,528.29 |
6,462.00 |
6,528.29 |
0.0M |
| 2025-09-04 |
6,615.00 |
6,615.00 |
6,264.77 |
6,426.00 |
0.0M |
| 2025-09-03 |
6,500.00 |
6,570.00 |
6,450.00 |
6,472.67 |
0.0M |
| 2025-09-02 |
6,500.00 |
6,500.00 |
6,420.06 |
6,420.06 |
0.0M |
| 2025-08-29 |
6,600.00 |
6,647.52 |
6,600.00 |
6,643.51 |
0.0M |
| 2025-08-28 |
6,630.02 |
6,635.00 |
6,514.00 |
6,604.00 |
0.0M |
| 2025-08-27 |
6,700.00 |
6,800.00 |
6,686.99 |
6,686.99 |
0.0M |
| 2025-08-26 |
6,626.56 |
6,680.00 |
6,620.00 |
6,653.00 |
0.0M |
| 2025-08-25 |
6,760.00 |
6,795.00 |
6,760.00 |
6,795.00 |
0.0M |
| 2025-08-22 |
6,683.00 |
6,739.99 |
6,665.00 |
6,729.85 |
0.0M |
| 2025-08-21 |
6,650.00 |
6,650.00 |
6,598.00 |
6,598.00 |
0.0M |
| 2025-08-20 |
6,684.00 |
6,684.00 |
6,640.85 |
6,650.00 |
0.0M |
| 2025-08-19 |
6,705.00 |
6,848.00 |
6,705.00 |
6,793.05 |
0.0M |
| 2025-08-18 |
6,700.00 |
6,720.00 |
6,680.00 |
6,704.58 |
0.0M |
| 2025-08-15 |
6,550.00 |
6,689.00 |
6,550.00 |
6,683.00 |
0.0M |
| 2025-08-14 |
6,570.00 |
6,585.00 |
6,539.14 |
6,550.00 |
0.0M |
| 2025-08-13 |
6,330.00 |
6,549.99 |
6,330.00 |
6,549.00 |
0.0M |
| 2025-08-12 |
6,230.00 |
6,291.00 |
6,160.00 |
6,280.18 |
0.0M |
| 2025-08-11 |
6,305.00 |
6,370.00 |
6,210.00 |
6,211.62 |
0.0M |
| 2025-08-08 |
6,292.00 |
6,389.99 |
6,265.00 |
6,389.99 |
0.0M |
| 2025-08-07 |
6,418.00 |
6,466.00 |
6,200.00 |
6,283.00 |
0.0M |
| 2025-08-06 |
6,334.00 |
6,425.00 |
6,320.00 |
6,421.83 |
0.0M |
| 2025-08-05 |
6,394.57 |
6,413.03 |
6,347.00 |
6,348.58 |
0.0M |
| 2025-08-04 |
6,546.00 |
6,600.00 |
6,400.00 |
6,407.64 |
0.0M |
| 2025-08-01 |
6,664.00 |
6,680.01 |
6,585.00 |
6,587.32 |
0.0M |
| 2025-07-31 |
6,870.90 |
6,870.90 |
6,690.00 |
6,752.00 |
0.0M |
| 2025-07-30 |
6,930.01 |
6,999.99 |
6,875.00 |
6,999.99 |
0.0M |
| 2025-07-29 |
7,000.00 |
7,045.00 |
6,978.57 |
6,978.57 |
0.0M |
| 2025-07-28 |
6,900.00 |
6,935.00 |
6,900.00 |
6,924.97 |
0.0M |
| 2025-07-25 |
6,910.00 |
6,914.00 |
6,880.00 |
6,880.44 |
0.0M |
| 2025-07-24 |
6,905.00 |
6,990.00 |
6,875.59 |
6,892.49 |
0.0M |
| 2025-07-23 |
6,929.01 |
6,931.20 |
6,894.49 |
6,898.38 |
0.0M |
| 2025-07-22 |
6,940.00 |
6,975.00 |
6,929.00 |
6,929.00 |
0.0M |
| 2025-07-21 |
6,865.11 |
6,865.11 |
6,800.00 |
6,855.91 |
0.0M |
| 2025-07-18 |
6,880.00 |
6,880.01 |
6,830.00 |
6,879.99 |
0.0M |
| 2025-07-17 |
6,850.00 |
6,884.00 |
6,850.00 |
6,870.43 |
0.0M |
| 2025-07-16 |
6,824.30 |
6,824.30 |
6,729.99 |
6,779.00 |
0.0M |
| 2025-07-15 |
6,870.00 |
6,900.00 |
6,851.00 |
6,870.52 |
0.0M |
| 2025-07-14 |
6,855.00 |
6,899.99 |
6,854.00 |
6,875.58 |
0.0M |
| 2025-07-11 |
6,915.00 |
6,915.00 |
6,763.19 |
6,764.40 |
0.0M |
| 2025-07-10 |
6,840.00 |
6,969.99 |
6,800.00 |
6,914.53 |
0.0M |
| 2025-07-09 |
7,017.50 |
7,017.50 |
6,910.00 |
6,980.00 |
0.0M |
| 2025-07-08 |
7,096.00 |
7,222.00 |
7,090.00 |
7,108.13 |
0.0M |
| 2025-07-07 |
7,149.00 |
7,149.00 |
7,020.00 |
7,057.50 |
0.0M |
| 2025-07-03 |
7,095.00 |
7,150.00 |
7,087.00 |
7,150.00 |
0.0M |
| 2025-07-02 |
7,243.00 |
7,243.00 |
7,000.00 |
7,091.54 |
0.0M |
| 2025-07-01 |
7,222.84 |
7,369.99 |
7,222.84 |
7,345.55 |
0.0M |
| 2025-06-30 |
7,336.00 |
7,350.00 |
7,234.77 |
7,235.00 |
0.0M |
| 2025-06-27 |
7,273.00 |
7,331.00 |
7,273.00 |
7,277.43 |
0.0M |
| 2025-06-26 |
7,250.00 |
7,300.00 |
7,250.00 |
7,260.00 |
0.0M |
| 2025-06-25 |
7,238.30 |
7,340.00 |
7,238.30 |
7,330.00 |
0.0M |
| 2025-06-24 |
7,300.00 |
7,300.00 |
7,215.00 |
7,254.76 |
0.0M |
| 2025-06-23 |
7,185.00 |
7,388.99 |
7,185.00 |
7,388.99 |
0.0M |
| 2025-06-20 |
7,280.00 |
7,280.00 |
7,179.81 |
7,196.54 |
0.0M |
| 2025-06-18 |
7,337.00 |
7,337.00 |
7,180.00 |
7,182.11 |
0.0M |
| 2025-06-17 |
7,580.00 |
7,580.00 |
7,272.00 |
7,347.91 |
0.0M |
| 2025-06-16 |
7,512.00 |
7,598.00 |
7,405.00 |
7,575.00 |
0.0M |
| 2025-06-13 |
7,700.00 |
7,700.00 |
7,313.00 |
7,404.00 |
0.0M |
| 2025-06-12 |
7,825.00 |
7,871.00 |
7,825.00 |
7,827.06 |
0.0M |
| 2025-06-11 |
7,872.00 |
7,872.00 |
7,815.00 |
7,827.00 |
0.0M |
| 2025-06-10 |
7,965.00 |
7,965.00 |
7,965.00 |
7,965.00 |
0.0M |
| 2025-06-09 |
7,950.00 |
7,967.00 |
7,950.00 |
7,954.00 |
0.0M |
| 2025-06-06 |
7,970.00 |
7,979.00 |
7,964.00 |
7,972.00 |
0.0M |
| 2025-06-05 |
8,045.88 |
8,058.00 |
8,045.88 |
8,058.00 |
0.0M |
| 2025-06-04 |
8,015.30 |
8,015.30 |
7,923.00 |
7,937.50 |
0.0M |
| 2025-06-03 |
7,800.00 |
7,923.65 |
7,800.00 |
7,923.65 |
0.0M |
| 2025-06-02 |
7,955.00 |
7,955.00 |
7,694.85 |
7,740.00 |
0.0M |
| 2025-05-30 |
8,050.00 |
8,096.18 |
8,050.00 |
8,096.18 |
0.0M |
| 2025-05-29 |
8,001.76 |
8,012.58 |
7,955.00 |
7,955.00 |
0.0M |
| 2025-05-28 |
8,000.00 |
8,010.50 |
7,995.00 |
8,010.50 |
0.0M |
| 2025-05-27 |
7,980.00 |
7,980.19 |
7,939.00 |
7,952.75 |
0.0M |
| 2025-05-26 |
8,174.00 |
8,174.00 |
8,174.00 |
8,174.00 |
0.0M |
| 2025-05-23 |
7,929.00 |
7,929.00 |
7,882.00 |
7,882.00 |
0.0M |
| 2025-05-22 |
8,045.00 |
8,045.00 |
8,000.00 |
8,019.33 |
0.0M |
| 2025-05-21 |
8,158.00 |
8,169.00 |
8,158.00 |
8,169.00 |
0.0M |
| 2025-05-20 |
7,993.00 |
8,049.00 |
7,993.00 |
8,000.00 |
0.0M |
| 2025-05-19 |
8,112.00 |
8,129.00 |
8,112.00 |
8,119.00 |
0.0M |
| 2025-05-16 |
8,102.00 |
8,175.00 |
8,080.00 |
8,117.38 |
0.0M |
| 2025-05-15 |
7,740.00 |
7,897.00 |
7,740.00 |
7,866.98 |
0.0M |
| 2025-05-14 |
7,703.50 |
7,737.18 |
7,703.08 |
7,736.36 |
0.0M |
| 2025-05-13 |
7,722.70 |
7,770.00 |
7,722.70 |
7,727.41 |
0.0M |
| 2025-05-12 |
7,742.00 |
7,750.00 |
7,738.60 |
7,743.00 |
0.0M |
| 2025-05-09 |
7,500.00 |
7,500.00 |
7,454.01 |
7,482.94 |
0.0M |
| 2025-05-08 |
7,598.00 |
7,603.00 |
7,500.00 |
7,506.82 |
0.0M |
| 2025-05-07 |
7,500.00 |
7,550.00 |
7,500.00 |
7,550.00 |
0.0M |
| 2025-05-06 |
7,555.00 |
7,602.00 |
7,555.00 |
7,563.00 |
0.0M |
| 2025-05-05 |
7,500.00 |
7,544.00 |
7,492.35 |
7,516.77 |
0.0M |
| 2025-05-02 |
7,474.61 |
7,500.00 |
7,474.61 |
7,500.00 |
0.0M |
| 2025-04-30 |
7,259.68 |
7,295.00 |
7,259.68 |
7,295.00 |
0.0M |
| 2025-04-29 |
7,302.96 |
7,317.08 |
7,255.00 |
7,259.68 |
0.0M |
| 2025-04-28 |
7,190.00 |
7,200.00 |
7,150.00 |
7,200.00 |
0.0M |
| 2025-04-25 |
7,145.00 |
7,185.00 |
7,145.00 |
7,175.00 |
0.0M |
| 2025-04-24 |
7,010.00 |
7,054.00 |
7,010.00 |
7,054.00 |
0.0M |
| 2025-04-23 |
6,862.51 |
6,922.89 |
6,862.51 |
6,889.00 |
0.0M |
| 2025-04-22 |
6,758.01 |
6,900.00 |
6,758.01 |
6,862.00 |
0.0M |
| 2025-04-21 |
6,900.00 |
6,900.00 |
6,600.03 |
6,758.00 |
0.0M |
| 2025-04-16 |
6,710.01 |
7,013.32 |
6,710.01 |
6,875.00 |
0.0M |
| 2025-04-15 |
7,045.00 |
7,045.00 |
7,007.00 |
7,045.00 |
0.0M |
| 2025-04-14 |
7,130.00 |
7,130.00 |
7,045.00 |
7,045.00 |
0.0M |
| 2025-04-11 |
7,120.30 |
7,130.00 |
7,021.00 |
7,110.00 |
0.0M |
| 2025-04-10 |
7,400.00 |
7,400.00 |
7,095.00 |
7,194.71 |
0.0M |
| 2025-04-09 |
7,063.39 |
7,450.00 |
7,053.00 |
7,450.00 |
0.0M |
| 2025-04-08 |
7,186.00 |
7,190.00 |
6,959.99 |
6,960.00 |
0.0M |
| 2025-04-07 |
7,200.00 |
7,200.00 |
6,919.00 |
7,085.24 |
0.0M |
| 2025-04-04 |
7,350.00 |
7,439.99 |
7,210.00 |
7,240.40 |
0.0M |
| 2025-04-03 |
7,440.00 |
7,440.00 |
7,307.79 |
7,323.70 |
0.0M |
| 2025-04-02 |
7,790.00 |
7,852.05 |
7,790.00 |
7,852.05 |
0.0M |
| 2025-04-01 |
7,750.00 |
7,750.00 |
7,700.00 |
7,730.00 |
0.0M |
| 2025-03-31 |
7,756.00 |
7,788.00 |
7,756.00 |
7,788.00 |
0.0M |
| 2025-03-28 |
7,896.00 |
7,900.00 |
7,896.00 |
7,900.00 |
0.0M |
| 2025-03-27 |
8,020.00 |
8,156.33 |
8,020.00 |
8,049.99 |
0.0M |
| 2025-03-26 |
8,102.00 |
8,150.00 |
7,997.00 |
8,043.45 |
0.0M |
| 2025-03-25 |
7,900.00 |
8,198.49 |
7,900.00 |
8,083.68 |
0.0M |
| 2025-03-24 |
7,943.62 |
7,950.00 |
7,912.50 |
7,938.82 |
0.0M |
| 2025-03-21 |
7,840.00 |
7,870.00 |
7,798.00 |
7,847.00 |
0.0M |
| 2025-03-20 |
7,855.00 |
7,995.00 |
7,833.24 |
7,853.22 |
0.0M |
| 2025-03-19 |
7,865.00 |
7,865.00 |
7,787.85 |
7,815.10 |
0.0M |
| 2025-03-18 |
7,869.00 |
7,869.00 |
7,749.00 |
7,797.50 |
0.0M |
| 2025-03-14 |
7,590.00 |
7,865.00 |
7,590.00 |
7,840.00 |
0.0M |
| 2025-03-13 |
8,450.00 |
8,450.00 |
7,590.00 |
7,597.32 |
0.0M |
| 2025-03-12 |
8,855.00 |
9,061.67 |
8,809.00 |
8,860.00 |
0.0M |
| 2025-03-11 |
8,900.00 |
8,930.00 |
8,831.31 |
8,832.28 |
0.0M |
| 2025-03-10 |
8,924.50 |
8,927.50 |
8,850.00 |
8,864.05 |
0.0M |
| 2025-03-07 |
9,078.00 |
9,099.00 |
9,078.00 |
9,082.76 |
0.0M |
| 2025-03-06 |
9,065.00 |
9,123.00 |
9,000.03 |
9,029.01 |
0.0M |
| 2025-03-05 |
9,126.00 |
9,140.00 |
9,120.00 |
9,140.00 |
0.0M |
| 2025-03-04 |
9,159.00 |
9,256.00 |
9,113.00 |
9,240.00 |
0.0M |
| 2025-03-03 |
9,102.00 |
9,160.00 |
9,082.50 |
9,160.00 |
0.0M |
| 2025-02-28 |
8,900.00 |
8,984.98 |
8,900.00 |
8,936.04 |
0.0M |
| 2025-02-27 |
9,058.02 |
9,058.02 |
9,058.02 |
9,058.02 |
0.0M |
| 2025-02-26 |
9,189.30 |
9,189.30 |
8,984.35 |
9,015.00 |
0.0M |
| 2025-02-25 |
9,117.00 |
9,117.00 |
8,984.35 |
9,077.67 |
0.0M |
| 2025-02-24 |
9,066.70 |
9,115.00 |
9,059.27 |
9,108.77 |
0.0M |
| 2025-02-21 |
9,127.00 |
9,150.00 |
9,008.00 |
9,022.00 |
0.0M |
| 2025-02-20 |
9,300.00 |
9,300.00 |
9,220.00 |
9,232.00 |
0.0M |
| 2025-02-19 |
9,391.00 |
9,391.00 |
9,320.00 |
9,360.00 |
0.0M |
| 2025-02-18 |
9,260.00 |
9,401.00 |
9,230.00 |
9,370.00 |
0.0M |
| 2025-02-17 |
9,495.00 |
9,495.00 |
9,495.00 |
9,495.00 |
0.0M |
| 2025-02-14 |
9,470.01 |
9,470.01 |
9,325.23 |
9,359.99 |
0.0M |
| 2025-02-13 |
9,480.01 |
9,480.01 |
9,379.50 |
9,379.76 |
0.0M |
| 2025-02-12 |
9,370.25 |
9,480.00 |
9,356.00 |
9,479.72 |
0.0M |
| 2025-02-11 |
9,280.00 |
9,480.20 |
9,280.00 |
9,410.00 |
0.0M |
| 2025-02-10 |
9,041.99 |
9,348.00 |
9,041.99 |
9,348.00 |
0.0M |
| 2025-02-07 |
9,041.99 |
9,041.99 |
8,890.00 |
8,890.00 |
0.0M |
| 2025-02-06 |
9,010.00 |
9,010.00 |
8,900.00 |
8,904.24 |
0.0M |
| 2025-02-05 |
9,047.00 |
9,047.00 |
9,000.00 |
9,000.00 |
0.0M |
| 2025-02-04 |
9,073.50 |
9,073.50 |
8,999.00 |
9,043.00 |
0.0M |
| 2025-01-31 |
9,191.98 |
9,191.98 |
9,030.00 |
9,073.50 |
0.0M |
| 2025-01-30 |
9,040.00 |
9,275.00 |
9,040.00 |
9,208.86 |
0.0M |
| 2025-01-29 |
9,090.88 |
9,092.00 |
9,053.00 |
9,056.32 |
0.0M |
| 2025-01-28 |
9,055.99 |
9,134.00 |
8,972.00 |
9,090.88 |
0.0M |
| 2025-01-27 |
9,008.00 |
9,175.00 |
9,008.00 |
9,055.99 |
0.0M |
| 2025-01-24 |
8,800.00 |
8,875.00 |
8,800.00 |
8,845.00 |
0.0M |
| 2025-01-23 |
8,879.00 |
8,903.00 |
8,860.00 |
8,902.72 |
0.0M |
| 2025-01-22 |
8,976.00 |
8,985.00 |
8,952.60 |
8,970.74 |
0.0M |
| 2025-01-21 |
9,000.00 |
9,079.99 |
8,950.00 |
9,019.26 |
0.0M |
| 2025-01-20 |
9,100.00 |
9,138.90 |
9,100.00 |
9,138.90 |
0.0M |
| 2025-01-17 |
8,957.00 |
8,967.00 |
8,852.01 |
8,960.00 |
0.0M |
| 2025-01-16 |
8,780.00 |
8,892.00 |
8,780.00 |
8,865.02 |
0.0M |
| 2025-01-15 |
8,669.00 |
8,671.00 |
8,535.00 |
8,556.12 |
0.0M |
| 2025-01-14 |
8,425.00 |
8,450.00 |
8,338.51 |
8,450.00 |
0.0M |
| 2025-01-13 |
8,460.00 |
8,500.00 |
8,421.01 |
8,467.25 |
0.0M |
| 2025-01-10 |
8,500.00 |
8,515.89 |
8,401.00 |
8,451.61 |
0.0M |
| 2025-01-09 |
8,631.00 |
8,631.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2025-01-08 |
8,565.00 |
8,587.50 |
8,520.00 |
8,584.20 |
0.0M |
| 2025-01-07 |
8,799.99 |
8,799.99 |
8,565.00 |
8,590.00 |
0.0M |
| 2025-01-06 |
8,820.00 |
8,880.00 |
8,700.00 |
8,704.50 |
0.0M |
| 2025-01-03 |
9,050.01 |
9,050.01 |
8,820.00 |
8,883.00 |
0.0M |
| 2025-01-02 |
9,276.00 |
9,276.00 |
9,090.00 |
9,090.00 |
0.0M |