| 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 |
| 2025-09-25 |
2,550.00 |
2,617.68 |
2,550.00 |
2,556.00 |
0.0M |
| 2025-09-24 |
2,558.38 |
2,579.86 |
2,558.38 |
2,555.19 |
0.0M |
| 2025-09-23 |
2,699.48 |
2,699.48 |
2,662.00 |
2,662.00 |
0.0M |
| 2025-09-22 |
2,635.82 |
2,635.82 |
2,587.50 |
2,587.50 |
0.0M |
| 2025-09-21 |
2,615.00 |
2,648.08 |
2,615.00 |
2,645.50 |
0.0M |
| 2025-09-18 |
2,700.00 |
2,700.00 |
2,624.00 |
2,620.00 |
0.0M |
| 2025-09-17 |
2,675.00 |
2,717.13 |
2,671.00 |
2,680.00 |
0.0M |
| 2025-09-15 |
2,813.13 |
2,813.13 |
2,813.13 |
2,813.13 |
0.0M |
| 2025-09-12 |
2,814.41 |
2,814.41 |
2,814.41 |
2,814.41 |
0.0M |
| 2025-09-11 |
2,850.00 |
2,850.00 |
2,841.89 |
2,841.89 |
0.0M |
| 2025-09-10 |
2,820.00 |
2,869.90 |
2,809.72 |
2,868.51 |
0.0M |
| 2025-09-09 |
2,619.00 |
2,631.50 |
2,619.00 |
2,620.00 |
0.0M |
| 2025-09-08 |
2,635.11 |
2,635.11 |
2,635.11 |
2,635.11 |
0.0M |
| 2025-09-05 |
2,541.29 |
2,541.29 |
2,541.29 |
2,541.29 |
0.0M |
| 2025-09-04 |
2,530.00 |
2,590.00 |
2,525.00 |
2,560.00 |
0.0M |
| 2025-09-03 |
2,493.00 |
2,493.00 |
2,493.00 |
2,451.00 |
0.0M |
| 2025-09-02 |
2,447.64 |
2,470.00 |
2,447.64 |
2,469.91 |
0.0M |
| 2025-09-01 |
2,578.65 |
2,578.65 |
2,578.65 |
2,578.65 |
0.0M |
| 2025-08-29 |
2,599.00 |
2,599.00 |
2,594.34 |
2,595.00 |
0.0M |
| 2025-08-28 |
2,665.00 |
2,670.00 |
2,653.00 |
2,653.65 |
0.0M |
| 2025-08-27 |
2,625.00 |
2,625.00 |
2,625.00 |
2,625.00 |
0.0M |
| 2025-08-26 |
2,618.55 |
2,618.55 |
2,618.55 |
2,618.55 |
0.0M |
| 2025-08-25 |
2,570.70 |
2,570.70 |
2,570.70 |
2,570.70 |
0.0M |
| 2025-08-22 |
2,569.29 |
2,569.29 |
2,569.29 |
2,569.29 |
0.0M |
| 2025-08-21 |
2,445.00 |
2,489.86 |
2,445.00 |
2,489.86 |
0.0M |
| 2025-08-20 |
2,462.38 |
2,462.38 |
2,462.38 |
2,450.00 |
0.0M |
| 2025-08-19 |
2,535.52 |
2,535.52 |
2,535.52 |
2,535.52 |
0.0M |
| 2025-08-18 |
2,655.00 |
2,655.00 |
2,655.00 |
2,655.00 |
0.0M |
| 2025-08-15 |
2,606.00 |
2,606.00 |
2,606.00 |
2,606.00 |
0.0M |
| 2025-08-14 |
2,630.51 |
2,636.00 |
2,615.00 |
2,631.78 |
0.0M |
| 2025-08-13 |
2,662.80 |
2,670.00 |
2,655.00 |
2,645.00 |
0.0M |
| 2025-08-12 |
2,635.00 |
2,698.69 |
2,576.31 |
2,622.73 |
0.0M |
| 2025-08-11 |
2,700.00 |
2,719.20 |
2,638.86 |
2,640.00 |
0.0M |
| 2025-08-08 |
2,535.00 |
2,579.00 |
2,535.00 |
2,579.00 |
0.0M |
| 2025-08-07 |
2,566.00 |
2,566.00 |
2,566.00 |
2,550.00 |
0.0M |
| 2025-08-06 |
2,563.55 |
2,563.55 |
2,512.00 |
2,525.00 |
0.0M |
| 2025-08-05 |
2,584.80 |
2,584.80 |
2,584.80 |
2,585.74 |
0.0M |
| 2025-08-04 |
2,610.00 |
2,681.12 |
2,610.00 |
2,646.25 |
0.0M |
| 2025-08-01 |
2,586.83 |
2,615.00 |
2,581.00 |
2,595.50 |
0.0M |
| 2025-07-31 |
2,719.00 |
2,719.00 |
2,630.00 |
2,662.22 |
0.0M |
| 2025-07-30 |
3,100.00 |
3,100.00 |
3,089.45 |
3,081.00 |
0.0M |
| 2025-07-29 |
3,119.61 |
3,119.61 |
3,074.00 |
3,092.33 |
0.0M |
| 2025-07-28 |
3,035.00 |
3,080.00 |
3,034.80 |
3,080.00 |
0.0M |
| 2025-07-25 |
3,045.00 |
3,045.00 |
3,045.00 |
3,045.00 |
0.0M |
| 2025-07-24 |
2,975.00 |
2,975.00 |
2,975.00 |
2,975.00 |
0.0M |
| 2025-07-23 |
2,910.00 |
2,940.00 |
2,910.00 |
2,940.00 |
0.0M |
| 2025-07-22 |
2,949.98 |
2,974.18 |
2,880.00 |
2,880.00 |
0.0M |
| 2025-07-21 |
3,055.30 |
3,055.30 |
3,055.30 |
3,055.30 |
0.0M |
| 2025-07-18 |
2,950.03 |
2,950.03 |
2,950.03 |
2,950.03 |
0.0M |
| 2025-07-17 |
2,930.00 |
2,930.00 |
2,900.30 |
2,900.30 |
0.0M |
| 2025-07-16 |
2,832.00 |
2,890.00 |
2,830.00 |
2,890.00 |
0.0M |
| 2025-07-15 |
2,820.00 |
2,820.00 |
2,770.00 |
2,770.90 |
0.0M |
| 2025-07-14 |
2,729.80 |
2,729.80 |
2,707.01 |
2,707.01 |
0.0M |
| 2025-07-11 |
2,723.00 |
2,723.00 |
2,723.00 |
2,723.00 |
0.0M |
| 2025-07-10 |
2,740.00 |
2,740.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2025-07-09 |
2,760.00 |
2,760.00 |
2,760.00 |
2,757.33 |
0.0M |
| 2025-07-08 |
2,760.00 |
2,805.00 |
2,760.00 |
2,755.00 |
0.0M |
| 2025-07-07 |
2,747.70 |
2,747.70 |
2,742.00 |
2,742.00 |
0.0M |
| 2025-07-04 |
2,894.79 |
2,894.79 |
2,894.79 |
2,894.79 |
0.0M |
| 2025-07-03 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-07-02 |
2,896.96 |
2,904.00 |
2,896.96 |
2,900.00 |
0.0M |
| 2025-07-01 |
2,999.36 |
2,999.36 |
2,999.36 |
2,999.36 |
0.0M |
| 2025-06-30 |
3,051.00 |
3,051.00 |
3,051.00 |
3,051.00 |
0.0M |
| 2025-06-27 |
3,100.00 |
3,108.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-06-26 |
2,991.50 |
2,991.50 |
2,988.09 |
2,988.09 |
0.0M |
| 2025-06-25 |
2,981.00 |
2,981.00 |
2,981.00 |
2,981.00 |
0.0M |
| 2025-06-24 |
2,875.00 |
2,982.29 |
2,875.00 |
2,979.89 |
0.0M |
| 2025-06-23 |
2,810.00 |
2,810.00 |
2,752.16 |
2,752.16 |
0.0M |
| 2025-06-20 |
2,788.07 |
2,788.07 |
2,788.07 |
2,788.07 |
0.0M |
| 2025-06-19 |
2,775.64 |
2,775.64 |
2,775.64 |
2,775.64 |
0.0M |
| 2025-06-18 |
2,739.01 |
2,739.01 |
2,739.01 |
2,739.01 |
0.0M |
| 2025-06-17 |
2,775.00 |
2,775.00 |
2,775.00 |
2,755.00 |
0.0M |
| 2025-06-16 |
2,689.41 |
2,689.41 |
2,689.41 |
2,689.41 |
0.0M |
| 2025-06-13 |
2,620.86 |
2,620.86 |
2,620.86 |
2,620.86 |
0.0M |
| 2025-06-12 |
2,630.00 |
2,630.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-06-11 |
2,679.25 |
2,679.25 |
2,679.25 |
2,679.25 |
0.0M |
| 2025-06-10 |
2,652.00 |
2,652.00 |
2,652.00 |
2,652.00 |
0.0M |
| 2025-06-09 |
2,625.00 |
2,625.00 |
2,625.00 |
2,625.00 |
0.0M |
| 2025-06-06 |
2,590.00 |
2,590.00 |
2,590.00 |
2,590.00 |
0.0M |
| 2025-06-05 |
2,502.03 |
2,502.03 |
2,502.03 |
2,502.03 |
0.0M |
| 2025-06-04 |
2,480.79 |
2,480.79 |
2,480.79 |
2,480.79 |
0.0M |
| 2025-06-03 |
2,500.00 |
2,500.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-06-02 |
2,414.31 |
2,414.31 |
2,414.31 |
2,414.31 |
0.0M |
| 2025-05-30 |
2,491.83 |
2,491.83 |
2,491.83 |
2,419.00 |
0.0M |
| 2025-05-29 |
2,540.00 |
2,540.00 |
2,540.00 |
2,540.00 |
0.0M |
| 2025-05-28 |
2,576.56 |
2,576.56 |
2,576.56 |
2,576.56 |
0.0M |
| 2025-05-27 |
2,600.00 |
2,600.00 |
2,600.00 |
2,600.00 |
0.0M |
| 2025-05-26 |
2,451.37 |
2,451.37 |
2,451.37 |
2,451.37 |
0.0M |
| 2025-05-23 |
2,439.90 |
2,439.90 |
2,439.90 |
2,439.90 |
0.0M |
| 2025-05-22 |
2,457.33 |
2,515.00 |
2,457.33 |
2,515.00 |
0.0M |
| 2025-05-21 |
2,589.00 |
2,589.00 |
2,589.00 |
2,589.00 |
0.0M |
| 2025-05-20 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
0.0M |
| 2025-05-19 |
2,581.32 |
2,581.32 |
2,581.32 |
2,581.32 |
0.0M |
| 2025-05-16 |
2,634.00 |
2,634.00 |
2,634.00 |
2,634.00 |
0.0M |
| 2025-05-15 |
2,542.00 |
2,610.00 |
2,542.00 |
2,580.00 |
0.0M |
| 2025-05-14 |
2,539.95 |
2,607.80 |
2,539.95 |
2,539.95 |
0.0M |
| 2025-05-13 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2025-05-12 |
2,395.00 |
2,430.00 |
2,395.00 |
2,430.00 |
0.0M |
| 2025-05-09 |
2,258.00 |
2,258.00 |
2,258.00 |
2,256.09 |
0.0M |
| 2025-05-08 |
2,265.25 |
2,321.00 |
2,265.25 |
2,275.00 |
0.0M |
| 2025-05-07 |
2,409.44 |
2,409.44 |
2,409.44 |
2,409.44 |
0.0M |
| 2025-05-06 |
2,390.00 |
2,390.00 |
2,390.00 |
2,402.00 |
0.0M |
| 2025-05-05 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-05-02 |
2,410.00 |
2,410.00 |
2,410.00 |
2,420.00 |
0.0M |
| 2025-04-30 |
2,122.22 |
2,151.00 |
2,119.25 |
2,162.00 |
0.0M |
| 2025-04-29 |
2,193.66 |
2,193.66 |
2,193.66 |
2,193.66 |
0.0M |
| 2025-04-28 |
2,192.00 |
2,192.00 |
2,192.00 |
2,192.00 |
0.0M |
| 2025-04-25 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2025-04-24 |
2,163.00 |
2,199.45 |
2,163.00 |
2,199.45 |
0.0M |
| 2025-04-23 |
1,967.64 |
1,967.64 |
1,967.64 |
1,967.64 |
0.0M |
| 2025-04-22 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.0M |
| 2025-04-21 |
1,931.00 |
1,931.00 |
1,930.26 |
1,930.26 |
0.0M |
| 2025-04-16 |
1,985.00 |
1,985.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-04-15 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-04-14 |
2,140.00 |
2,140.00 |
2,140.00 |
2,140.00 |
0.0M |
| 2025-04-11 |
2,058.63 |
2,058.63 |
2,058.63 |
2,058.63 |
0.0M |
| 2025-04-10 |
2,040.00 |
2,079.50 |
2,040.00 |
2,045.00 |
0.0M |
| 2025-04-09 |
1,860.43 |
2,139.60 |
1,860.43 |
2,136.00 |
0.0M |
| 2025-04-08 |
1,965.00 |
1,983.03 |
1,775.00 |
1,775.00 |
0.0M |
| 2025-04-07 |
1,675.00 |
1,805.00 |
1,675.00 |
1,805.00 |
0.0M |
| 2025-04-04 |
1,861.00 |
1,861.00 |
1,861.00 |
1,820.00 |
0.0M |
| 2025-04-03 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2025-04-02 |
2,200.00 |
2,250.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2025-03-26 |
2,310.00 |
2,310.00 |
2,310.00 |
2,310.00 |
0.0M |
| 2025-03-25 |
2,511.02 |
2,511.02 |
2,511.02 |
2,511.02 |
0.0M |
| 2025-03-24 |
2,407.15 |
2,407.15 |
2,407.15 |
2,407.15 |
0.0M |
| 2025-03-21 |
2,405.00 |
2,405.00 |
2,401.00 |
2,401.00 |
0.0M |
| 2025-03-20 |
2,410.00 |
2,410.00 |
2,410.00 |
2,410.00 |
0.0M |
| 2025-03-10 |
2,418.00 |
2,418.00 |
2,408.00 |
2,411.87 |
0.0M |
| 2025-03-07 |
2,410.42 |
2,550.00 |
2,410.42 |
2,550.00 |
0.0M |
| 2025-03-06 |
2,470.44 |
2,470.44 |
2,410.00 |
2,410.00 |
0.0M |
| 2025-03-05 |
2,522.00 |
2,522.00 |
2,522.00 |
2,522.00 |
0.0M |
| 2025-03-04 |
2,505.00 |
2,570.00 |
2,505.00 |
2,570.00 |
0.0M |
| 2025-03-03 |
2,577.96 |
2,636.51 |
2,577.96 |
2,582.00 |
0.0M |
| 2025-02-28 |
2,668.35 |
2,668.35 |
2,668.35 |
2,668.35 |
0.0M |
| 2025-02-21 |
3,011.05 |
3,011.05 |
2,950.00 |
2,952.92 |
0.0M |
| 2025-02-20 |
3,048.00 |
3,060.00 |
3,018.00 |
3,050.00 |
0.0M |
| 2025-02-19 |
3,215.00 |
3,215.00 |
3,150.00 |
3,140.00 |
0.0M |
| 2025-02-18 |
3,195.00 |
3,250.00 |
3,166.00 |
3,250.00 |
0.0M |
| 2025-02-17 |
3,239.97 |
3,239.97 |
3,239.97 |
3,239.97 |
0.0M |
| 2025-02-14 |
3,290.00 |
3,290.00 |
3,195.00 |
3,201.10 |
0.0M |
| 2025-02-13 |
3,189.00 |
3,445.80 |
3,163.70 |
3,334.00 |
0.0M |
| 2025-01-22 |
3,328.00 |
3,722.50 |
3,328.00 |
3,586.56 |
0.0M |
| 2025-01-21 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2025-01-20 |
3,092.37 |
3,092.37 |
3,092.37 |
3,092.37 |
0.0M |
| 2025-01-17 |
3,125.00 |
3,125.00 |
3,098.96 |
3,110.00 |
0.0M |
| 2025-01-16 |
3,058.73 |
3,092.00 |
3,058.73 |
3,092.00 |
0.0M |
| 2025-01-15 |
3,010.00 |
3,010.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2025-01-14 |
2,890.46 |
2,899.58 |
2,890.46 |
2,899.58 |
0.0M |
| 2025-01-13 |
2,908.78 |
2,908.78 |
2,908.78 |
2,908.78 |
0.0M |
| 2025-01-10 |
2,972.85 |
2,972.85 |
2,972.85 |
2,972.85 |
0.0M |
| 2025-01-09 |
2,959.51 |
2,959.51 |
2,959.51 |
2,959.51 |
0.0M |
| 2025-01-08 |
2,955.00 |
2,955.00 |
2,955.00 |
2,955.00 |
0.0M |
| 2025-01-07 |
2,949.60 |
2,949.60 |
2,949.60 |
2,949.60 |
0.0M |
| 2025-01-06 |
2,938.13 |
3,049.97 |
2,938.13 |
3,049.97 |
0.0M |
| 2025-01-03 |
2,774.65 |
2,833.00 |
2,774.65 |
2,833.00 |
0.0M |
| 2025-01-02 |
2,635.00 |
2,635.00 |
2,635.00 |
2,635.00 |
0.0M |