| 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 |
10,455.00 |
10,495.00 |
10,400.00 |
10,455.00 |
0.0M |
| 2025-09-25 |
10,495.00 |
10,515.00 |
10,460.00 |
10,485.00 |
0.0M |
| 2025-09-24 |
10,535.00 |
10,535.00 |
10,425.00 |
10,495.00 |
0.0M |
| 2025-09-23 |
10,600.00 |
10,615.00 |
10,515.00 |
10,530.00 |
0.0M |
| 2025-09-22 |
10,460.00 |
10,670.00 |
10,460.00 |
10,600.00 |
0.0M |
| 2025-09-19 |
10,605.00 |
10,670.00 |
10,555.00 |
10,655.00 |
0.0M |
| 2025-09-18 |
10,525.00 |
10,635.00 |
10,525.00 |
10,605.00 |
0.0M |
| 2025-09-17 |
10,460.00 |
10,525.00 |
10,460.00 |
10,525.00 |
0.0M |
| 2025-09-16 |
10,505.00 |
10,505.00 |
10,452.00 |
10,470.00 |
0.0M |
| 2025-09-15 |
10,480.00 |
10,515.00 |
10,440.00 |
10,505.00 |
0.0M |
| 2025-09-12 |
10,460.00 |
10,490.00 |
10,400.00 |
10,480.00 |
0.0M |
| 2025-09-11 |
10,460.00 |
10,470.00 |
10,440.00 |
10,450.00 |
0.0M |
| 2025-09-10 |
10,450.00 |
10,450.00 |
10,380.00 |
10,440.00 |
0.0M |
| 2025-09-09 |
10,520.00 |
10,520.00 |
10,440.00 |
10,440.00 |
0.0M |
| 2025-09-08 |
10,495.00 |
10,515.00 |
10,365.00 |
10,515.00 |
0.0M |
| 2025-09-05 |
10,490.00 |
10,490.00 |
10,350.00 |
10,440.00 |
0.0M |
| 2025-09-04 |
10,445.00 |
10,515.00 |
10,360.00 |
10,470.00 |
0.0M |
| 2025-09-03 |
10,545.00 |
10,545.00 |
10,315.00 |
10,340.00 |
0.0M |
| 2025-09-02 |
10,480.00 |
10,480.00 |
10,300.00 |
10,365.00 |
0.0M |
| 2025-09-01 |
10,310.00 |
10,310.00 |
10,205.00 |
10,300.00 |
0.0M |
| 2025-08-29 |
10,445.00 |
10,445.00 |
10,250.00 |
10,310.00 |
0.0M |
| 2025-08-28 |
10,555.00 |
10,555.00 |
10,335.00 |
10,385.00 |
0.0M |
| 2025-08-27 |
10,750.00 |
10,750.00 |
10,370.00 |
10,490.00 |
0.0M |
| 2025-08-26 |
10,650.00 |
10,650.00 |
10,495.00 |
10,545.00 |
0.0M |
| 2025-08-25 |
10,750.00 |
10,750.00 |
10,600.00 |
10,610.00 |
0.0M |
| 2025-08-22 |
10,790.00 |
10,790.00 |
10,665.00 |
10,690.00 |
0.0M |
| 2025-08-21 |
10,750.00 |
10,815.00 |
10,750.00 |
10,800.00 |
0.0M |
| 2025-08-20 |
10,660.00 |
10,725.00 |
10,550.00 |
10,725.00 |
0.0M |
| 2025-08-19 |
10,600.00 |
10,610.00 |
10,530.00 |
10,610.00 |
0.0M |
| 2025-08-18 |
10,550.00 |
10,620.00 |
10,390.00 |
10,525.00 |
0.0M |
| 2025-08-14 |
10,580.00 |
10,580.00 |
10,435.00 |
10,440.00 |
0.0M |
| 2025-08-13 |
10,380.00 |
10,480.00 |
10,240.00 |
10,460.00 |
0.1M |
| 2025-08-12 |
10,130.00 |
10,390.00 |
9,455.00 |
10,370.00 |
0.0M |
| 2025-08-11 |
10,685.00 |
10,685.00 |
10,260.00 |
10,335.00 |
0.0M |
| 2025-08-08 |
10,350.00 |
10,400.00 |
10,350.00 |
10,400.00 |
0.0M |
| 2025-08-07 |
10,510.00 |
10,510.00 |
10,275.00 |
10,280.00 |
0.0M |
| 2025-08-06 |
10,455.00 |
10,490.00 |
10,365.00 |
10,365.00 |
0.0M |
| 2025-08-05 |
10,520.00 |
10,520.00 |
10,360.00 |
10,455.00 |
0.0M |
| 2025-08-04 |
10,715.00 |
10,715.00 |
10,425.00 |
10,440.00 |
0.0M |
| 2025-08-01 |
10,505.00 |
10,550.00 |
10,505.00 |
10,530.00 |
0.0M |
| 2025-07-31 |
10,735.00 |
10,735.00 |
10,295.00 |
10,465.00 |
0.0M |
| 2025-07-30 |
10,500.00 |
10,565.00 |
10,480.00 |
10,530.00 |
0.0M |
| 2025-07-29 |
10,580.00 |
10,580.00 |
10,470.00 |
10,480.00 |
0.0M |
| 2025-07-28 |
10,570.00 |
10,580.00 |
10,475.00 |
10,495.00 |
0.0M |
| 2025-07-25 |
10,730.00 |
10,730.00 |
10,555.00 |
10,570.00 |
0.0M |
| 2025-07-24 |
10,825.00 |
10,825.00 |
10,595.00 |
10,655.00 |
0.0M |
| 2025-07-23 |
10,910.00 |
10,910.00 |
10,645.00 |
10,735.00 |
0.0M |
| 2025-07-22 |
10,810.00 |
10,810.00 |
10,660.00 |
10,810.00 |
0.0M |
| 2025-07-21 |
10,850.00 |
10,850.00 |
10,745.00 |
10,800.00 |
0.0M |
| 2025-07-18 |
11,005.00 |
11,005.00 |
10,620.00 |
10,780.00 |
0.0M |
| 2025-07-17 |
10,860.00 |
10,860.00 |
10,725.00 |
10,815.00 |
0.0M |
| 2025-07-16 |
10,755.00 |
10,800.00 |
10,710.00 |
10,800.00 |
0.0M |
| 2025-07-15 |
10,720.00 |
10,720.00 |
10,595.00 |
10,710.00 |
0.0M |
| 2025-07-14 |
10,690.00 |
10,690.00 |
10,500.00 |
10,585.00 |
0.0M |
| 2025-07-11 |
10,765.00 |
10,765.00 |
10,640.00 |
10,640.00 |
0.0M |
| 2025-07-10 |
10,845.00 |
10,845.00 |
10,615.00 |
10,755.00 |
0.0M |
| 2025-07-09 |
10,720.00 |
10,845.00 |
10,720.00 |
10,845.00 |
0.0M |
| 2025-07-08 |
10,800.00 |
10,800.00 |
10,520.00 |
10,520.00 |
0.0M |
| 2025-07-07 |
10,760.00 |
10,800.00 |
10,725.00 |
10,755.00 |
0.0M |
| 2025-07-04 |
10,780.00 |
10,795.00 |
10,610.00 |
10,700.00 |
0.0M |
| 2025-07-03 |
10,710.00 |
10,715.00 |
10,620.00 |
10,710.00 |
0.0M |
| 2025-07-02 |
10,690.00 |
10,695.00 |
10,590.00 |
10,680.00 |
0.0M |
| 2025-07-01 |
10,700.00 |
10,700.00 |
10,510.00 |
10,690.00 |
0.0M |
| 2025-06-30 |
10,740.00 |
10,740.00 |
10,680.00 |
10,705.00 |
0.0M |
| 2025-06-27 |
10,735.00 |
10,740.00 |
10,695.00 |
10,740.00 |
0.0M |
| 2025-06-26 |
10,700.00 |
10,700.00 |
10,530.00 |
10,595.00 |
0.0M |
| 2025-06-25 |
10,560.00 |
10,595.00 |
10,505.00 |
10,595.00 |
0.0M |
| 2025-06-24 |
10,610.00 |
10,610.00 |
10,450.00 |
10,560.00 |
0.0M |
| 2025-06-23 |
10,415.00 |
10,460.00 |
10,385.00 |
10,460.00 |
0.0M |
| 2025-06-20 |
10,405.00 |
10,405.00 |
10,300.00 |
10,375.00 |
0.0M |
| 2025-06-19 |
10,555.00 |
10,555.00 |
10,370.00 |
10,405.00 |
0.0M |
| 2025-06-18 |
10,570.00 |
10,570.00 |
10,390.00 |
10,405.00 |
0.0M |
| 2025-06-17 |
10,500.00 |
10,595.00 |
10,435.00 |
10,515.00 |
0.0M |
| 2025-06-16 |
10,505.00 |
10,585.00 |
10,390.00 |
10,500.00 |
0.0M |
| 2025-06-13 |
10,585.00 |
10,585.00 |
10,425.00 |
10,500.00 |
0.0M |
| 2025-06-12 |
10,870.00 |
10,870.00 |
10,510.00 |
10,620.00 |
0.0M |
| 2025-06-11 |
10,795.00 |
10,795.00 |
10,680.00 |
10,780.00 |
0.0M |
| 2025-06-10 |
10,625.00 |
10,755.00 |
10,625.00 |
10,750.00 |
0.0M |
| 2025-06-09 |
10,650.00 |
10,650.00 |
10,530.00 |
10,625.00 |
0.0M |
| 2025-06-05 |
10,515.00 |
10,515.00 |
10,390.00 |
10,500.00 |
0.0M |
| 2025-06-04 |
10,595.00 |
10,595.00 |
10,165.00 |
10,515.00 |
0.0M |
| 2025-06-02 |
10,625.00 |
10,625.00 |
10,565.00 |
10,590.00 |
0.0M |
| 2025-05-30 |
10,600.00 |
10,600.00 |
10,545.00 |
10,600.00 |
0.0M |
| 2025-05-29 |
10,545.00 |
10,570.00 |
10,470.00 |
10,540.00 |
0.0M |
| 2025-05-28 |
10,555.00 |
10,555.00 |
10,430.00 |
10,535.00 |
0.0M |
| 2025-05-27 |
10,520.00 |
10,555.00 |
10,480.00 |
10,555.00 |
0.0M |
| 2025-05-26 |
10,475.00 |
10,525.00 |
10,455.00 |
10,520.00 |
0.0M |
| 2025-05-23 |
10,890.00 |
10,890.00 |
10,350.00 |
10,450.00 |
0.0M |
| 2025-05-22 |
10,620.00 |
10,620.00 |
10,370.00 |
10,445.00 |
0.0M |
| 2025-05-21 |
10,700.00 |
10,700.00 |
10,585.00 |
10,610.00 |
0.0M |
| 2025-05-20 |
10,870.00 |
11,000.00 |
10,730.00 |
10,735.00 |
0.0M |
| 2025-05-19 |
10,820.00 |
10,905.00 |
10,800.00 |
10,880.00 |
0.0M |
| 2025-05-16 |
10,815.00 |
10,820.00 |
10,715.00 |
10,790.00 |
0.0M |
| 2025-05-15 |
10,930.00 |
10,935.00 |
10,610.00 |
10,730.00 |
0.0M |
| 2025-05-14 |
10,805.00 |
10,875.00 |
10,780.00 |
10,870.00 |
0.0M |
| 2025-05-13 |
10,775.00 |
10,840.00 |
10,715.00 |
10,805.00 |
0.0M |
| 2025-05-12 |
10,385.00 |
10,710.00 |
10,285.00 |
10,635.00 |
0.0M |
| 2025-05-09 |
10,375.00 |
10,405.00 |
10,110.00 |
10,160.00 |
0.0M |
| 2025-05-08 |
10,600.00 |
10,600.00 |
10,510.00 |
10,600.00 |
0.0M |
| 2025-05-07 |
10,510.00 |
10,560.00 |
10,200.00 |
10,475.00 |
0.0M |
| 2025-05-02 |
10,790.00 |
10,790.00 |
10,675.00 |
10,675.00 |
0.0M |
| 2025-04-30 |
10,805.00 |
10,815.00 |
10,600.00 |
10,620.00 |
0.0M |
| 2025-04-29 |
10,820.00 |
10,860.00 |
10,655.00 |
10,760.00 |
0.0M |
| 2025-04-28 |
10,570.00 |
10,785.00 |
10,565.00 |
10,785.00 |
0.0M |
| 2025-04-25 |
10,690.00 |
10,820.00 |
10,445.00 |
10,470.00 |
0.0M |
| 2025-04-24 |
10,705.00 |
10,705.00 |
10,600.00 |
10,690.00 |
0.0M |
| 2025-04-23 |
10,670.00 |
10,755.00 |
10,622.00 |
10,640.00 |
0.0M |
| 2025-04-22 |
10,450.00 |
10,635.00 |
10,450.00 |
10,540.00 |
0.0M |
| 2025-04-21 |
10,450.00 |
10,450.00 |
10,300.00 |
10,450.00 |
0.0M |
| 2025-04-18 |
10,435.00 |
10,435.00 |
10,290.00 |
10,375.00 |
0.0M |
| 2025-04-17 |
10,335.00 |
10,335.00 |
10,225.00 |
10,290.00 |
0.0M |
| 2025-04-16 |
10,210.00 |
10,335.00 |
10,170.00 |
10,280.00 |
0.0M |
| 2025-04-15 |
10,045.00 |
10,190.00 |
9,935.00 |
10,175.00 |
0.0M |
| 2025-04-14 |
10,220.00 |
10,220.00 |
9,845.00 |
10,040.00 |
0.0M |
| 2025-04-11 |
10,105.00 |
10,475.00 |
10,040.00 |
10,040.00 |
0.0M |
| 2025-04-10 |
10,135.00 |
10,520.00 |
10,135.00 |
10,480.00 |
0.0M |
| 2025-04-09 |
10,180.00 |
10,180.00 |
9,950.00 |
10,135.00 |
0.0M |
| 2025-04-08 |
9,950.00 |
10,125.00 |
9,950.00 |
10,125.00 |
0.0M |
| 2025-04-07 |
10,450.00 |
10,450.00 |
9,680.00 |
9,950.00 |
0.0M |
| 2025-04-04 |
10,170.00 |
10,475.00 |
10,170.00 |
10,450.00 |
0.0M |
| 2025-04-03 |
10,595.00 |
10,595.00 |
10,500.00 |
10,570.00 |
0.0M |
| 2025-04-02 |
10,640.00 |
10,640.00 |
10,550.00 |
10,605.00 |
0.0M |
| 2025-04-01 |
10,580.00 |
10,685.00 |
10,580.00 |
10,590.00 |
0.0M |
| 2025-03-31 |
10,695.00 |
10,695.00 |
10,560.00 |
10,565.00 |
0.0M |
| 2025-03-28 |
10,735.00 |
10,800.00 |
10,695.00 |
10,760.00 |
0.0M |
| 2025-03-27 |
10,600.00 |
10,725.00 |
10,170.00 |
10,725.00 |
0.0M |
| 2025-03-26 |
10,780.00 |
10,780.00 |
10,575.00 |
10,675.00 |
0.0M |
| 2025-03-25 |
10,735.00 |
10,840.00 |
10,665.00 |
10,730.00 |
0.0M |
| 2025-03-24 |
10,595.00 |
11,000.00 |
10,595.00 |
10,735.00 |
0.0M |
| 2025-03-21 |
10,445.00 |
10,595.00 |
10,010.00 |
10,595.00 |
0.0M |
| 2025-03-20 |
10,205.00 |
10,445.00 |
10,205.00 |
10,445.00 |
0.0M |
| 2025-03-19 |
10,005.00 |
10,225.00 |
9,935.00 |
10,225.00 |
0.0M |
| 2025-03-18 |
9,875.00 |
10,205.00 |
9,770.00 |
10,005.00 |
0.0M |
| 2025-03-17 |
9,715.00 |
9,715.00 |
9,705.00 |
9,705.00 |
0.0M |
| 2025-03-14 |
9,735.00 |
9,735.00 |
9,625.00 |
9,715.00 |
0.0M |
| 2025-03-13 |
9,715.00 |
9,715.00 |
9,700.00 |
9,710.00 |
0.0M |
| 2025-03-12 |
9,770.00 |
9,770.00 |
9,650.00 |
9,720.00 |
0.0M |
| 2025-03-11 |
9,805.00 |
9,810.00 |
9,635.00 |
9,730.00 |
0.0M |
| 2025-03-10 |
9,770.00 |
9,825.00 |
9,770.00 |
9,825.00 |
0.0M |
| 2025-03-07 |
9,820.00 |
9,820.00 |
9,765.00 |
9,810.00 |
0.0M |
| 2025-03-06 |
9,855.00 |
10,095.00 |
9,765.00 |
9,820.00 |
0.0M |
| 2025-03-05 |
9,705.00 |
9,855.00 |
9,650.00 |
9,855.00 |
0.0M |
| 2025-03-04 |
9,840.00 |
9,840.00 |
9,740.00 |
9,740.00 |
0.0M |
| 2025-02-28 |
9,825.00 |
9,920.00 |
9,780.00 |
9,840.00 |
0.0M |
| 2025-02-27 |
9,880.00 |
9,880.00 |
9,820.00 |
9,825.00 |
0.0M |
| 2025-02-26 |
9,920.00 |
9,920.00 |
9,845.00 |
9,880.00 |
0.0M |
| 2025-02-25 |
9,960.00 |
9,960.00 |
9,675.00 |
9,845.00 |
0.3M |