| 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 |
| 2025-10-03 |
11,455.29 |
11,455.29 |
11,455.29 |
11,462.36 |
0.0M |
| 2025-10-02 |
11,411.69 |
11,411.69 |
11,411.69 |
11,402.62 |
0.0M |
| 2025-10-01 |
11,218.69 |
11,218.69 |
11,218.69 |
11,355.75 |
0.0M |
| 2025-09-30 |
11,267.46 |
11,267.46 |
11,267.46 |
11,265.78 |
0.0M |
| 2025-09-29 |
11,308.32 |
11,308.32 |
11,308.32 |
11,293.30 |
0.0M |
| 2025-09-26 |
11,240.31 |
11,240.31 |
11,240.31 |
11,245.84 |
0.0M |
| 2025-09-25 |
11,230.88 |
11,230.88 |
11,230.88 |
11,231.79 |
0.0M |
| 2025-09-24 |
11,254.84 |
11,254.84 |
11,254.84 |
11,266.61 |
0.0M |
| 2025-09-23 |
11,300.16 |
11,300.16 |
11,233.92 |
11,233.92 |
0.0M |
| 2025-09-22 |
11,273.47 |
11,273.47 |
11,201.88 |
11,283.85 |
0.0M |
| 2025-09-19 |
11,221.28 |
11,221.28 |
11,206.00 |
11,206.00 |
0.0M |
| 2025-09-18 |
11,195.47 |
11,195.47 |
11,195.47 |
11,229.83 |
0.0M |
| 2025-09-17 |
11,114.83 |
11,144.00 |
11,114.83 |
11,144.00 |
0.0M |
| 2025-09-16 |
11,215.72 |
11,215.72 |
11,215.72 |
11,121.85 |
0.0M |
| 2025-09-15 |
11,217.68 |
11,217.68 |
11,217.68 |
11,226.80 |
0.0M |
| 2025-09-12 |
11,201.90 |
11,201.90 |
11,201.90 |
11,206.94 |
0.0M |
| 2025-09-11 |
11,156.21 |
11,156.21 |
11,156.21 |
11,191.49 |
0.0M |
| 2025-09-10 |
11,157.58 |
11,157.58 |
11,157.58 |
11,127.98 |
0.0M |
| 2025-09-09 |
11,062.12 |
11,062.12 |
11,062.12 |
11,065.25 |
0.0M |
| 2025-09-08 |
11,057.24 |
11,057.24 |
11,057.24 |
11,067.49 |
0.0M |
| 2025-09-05 |
11,118.78 |
11,118.78 |
11,118.78 |
10,994.14 |
0.0M |
| 2025-09-04 |
11,011.56 |
11,011.56 |
11,011.56 |
11,063.85 |
0.0M |
| 2025-09-03 |
10,975.32 |
10,975.32 |
10,975.32 |
10,975.07 |
0.0M |
| 2025-09-02 |
10,994.12 |
10,994.12 |
10,994.12 |
10,891.70 |
0.0M |
| 2025-09-01 |
10,983.09 |
10,983.09 |
10,983.09 |
10,999.51 |
0.0M |
| 2025-08-29 |
11,071.03 |
11,071.03 |
11,071.03 |
10,991.59 |
0.0M |
| 2025-08-28 |
11,101.88 |
11,101.88 |
11,101.88 |
11,074.88 |
0.0M |
| 2025-08-27 |
11,085.52 |
11,085.52 |
11,085.52 |
11,112.43 |
0.0M |
| 2025-08-26 |
11,021.11 |
11,021.11 |
11,021.11 |
11,015.81 |
0.0M |
| 2025-08-25 |
11,022.93 |
11,022.93 |
11,022.93 |
11,033.48 |
0.0M |
| 2025-08-22 |
10,959.44 |
11,015.80 |
10,959.44 |
11,042.16 |
0.0M |
| 2025-08-21 |
10,994.75 |
10,994.75 |
10,994.75 |
10,980.29 |
0.0M |
| 2025-08-20 |
10,976.09 |
10,976.09 |
10,976.09 |
10,938.48 |
0.0M |
| 2025-08-19 |
11,003.59 |
11,003.59 |
11,003.59 |
11,002.37 |
0.0M |
| 2025-08-18 |
10,985.60 |
10,985.60 |
10,985.60 |
11,002.43 |
0.0M |
| 2025-08-15 |
11,060.65 |
11,060.65 |
11,060.65 |
10,985.24 |
0.0M |
| 2025-08-14 |
11,011.85 |
11,011.85 |
11,011.85 |
11,011.85 |
0.0M |
| 2025-08-13 |
10,970.74 |
10,970.74 |
10,970.74 |
10,964.43 |
0.0M |
| 2025-08-12 |
10,929.41 |
10,929.41 |
10,929.41 |
10,940.52 |
0.0M |
| 2025-08-11 |
10,921.44 |
10,921.44 |
10,921.44 |
10,941.78 |
0.0M |
| 2025-08-08 |
10,855.36 |
10,855.36 |
10,855.36 |
10,887.82 |
0.0M |
| 2025-08-07 |
10,822.00 |
10,822.00 |
10,822.00 |
10,847.93 |
0.0M |
| 2025-08-06 |
10,856.34 |
10,856.34 |
10,856.34 |
10,799.98 |
0.0M |
| 2025-08-05 |
10,907.34 |
10,907.34 |
10,907.34 |
10,810.47 |
0.0M |
| 2025-08-04 |
10,734.36 |
10,734.36 |
10,734.36 |
10,829.17 |
0.0M |
| 2025-08-01 |
10,922.00 |
10,922.00 |
10,922.00 |
10,708.53 |
0.0M |
| 2025-07-31 |
11,029.40 |
11,029.40 |
11,029.40 |
11,029.40 |
0.0M |
| 2025-07-30 |
10,960.56 |
10,960.56 |
10,960.56 |
11,005.00 |
0.0M |
| 2025-07-29 |
10,989.44 |
10,989.44 |
10,989.44 |
10,962.25 |
0.0M |
| 2025-07-28 |
10,897.61 |
10,897.61 |
10,897.61 |
10,899.05 |
0.0M |
| 2025-07-25 |
10,795.61 |
10,795.61 |
10,795.61 |
10,822.87 |
0.0M |
| 2025-07-24 |
10,800.27 |
10,800.27 |
10,800.27 |
10,810.73 |
0.0M |
| 2025-07-23 |
10,750.88 |
10,750.88 |
10,750.88 |
10,765.60 |
0.0M |
| 2025-07-22 |
10,706.83 |
10,706.83 |
10,706.83 |
10,674.36 |
0.0M |
| 2025-07-21 |
10,765.33 |
10,765.33 |
10,765.33 |
10,737.91 |
0.0M |
| 2025-07-18 |
10,726.78 |
10,726.78 |
10,726.78 |
10,726.78 |
0.0M |
| 2025-07-17 |
10,735.89 |
10,735.89 |
10,735.89 |
10,757.14 |
0.0M |
| 2025-07-16 |
10,583.84 |
10,583.84 |
10,583.84 |
10,583.84 |
0.0M |
| 2025-07-15 |
10,698.68 |
10,698.68 |
10,698.68 |
10,703.66 |
0.0M |
| 2025-07-14 |
10,607.68 |
10,607.68 |
10,607.68 |
10,645.48 |
0.0M |
| 2025-07-11 |
10,678.31 |
10,678.31 |
10,678.31 |
10,629.20 |
0.0M |
| 2025-07-10 |
10,626.37 |
10,626.37 |
10,626.37 |
10,704.25 |
0.0M |
| 2025-07-09 |
10,591.42 |
10,591.42 |
10,591.42 |
10,628.04 |
0.0M |
| 2025-07-08 |
10,591.71 |
10,620.60 |
10,591.71 |
10,620.60 |
0.0M |
| 2025-07-07 |
10,592.27 |
10,592.27 |
10,592.27 |
10,607.47 |
0.0M |
| 2025-07-04 |
10,607.22 |
10,607.22 |
10,607.22 |
10,572.65 |
0.0M |
| 2025-07-03 |
10,577.02 |
10,617.71 |
10,558.28 |
10,639.63 |
0.0M |
| 2025-07-02 |
10,578.67 |
10,578.67 |
10,571.92 |
10,554.37 |
0.0M |
| 2025-07-01 |
10,538.55 |
10,566.00 |
10,538.55 |
10,566.00 |
0.0M |
| 2025-06-30 |
10,582.02 |
10,582.02 |
10,540.94 |
10,537.60 |
0.0M |
| 2025-06-27 |
10,516.20 |
10,516.20 |
10,516.20 |
10,549.84 |
0.0M |
| 2025-06-26 |
10,462.02 |
10,462.02 |
10,426.09 |
10,476.46 |
0.0M |
| 2025-06-25 |
10,511.37 |
10,511.37 |
10,479.15 |
10,473.68 |
0.0M |
| 2025-06-24 |
10,468.13 |
10,468.13 |
10,468.13 |
10,468.13 |
0.0M |
| 2025-06-23 |
10,345.30 |
10,420.64 |
10,345.30 |
10,381.34 |
0.0M |
| 2025-06-20 |
10,367.65 |
10,367.65 |
10,367.65 |
10,356.39 |
0.0M |
| 2025-06-19 |
10,420.14 |
10,420.14 |
10,420.14 |
10,360.99 |
0.0M |
| 2025-06-18 |
10,445.73 |
10,445.73 |
10,445.73 |
10,457.15 |
0.0M |
| 2025-06-17 |
10,434.11 |
10,434.11 |
10,434.11 |
10,462.72 |
0.0M |
| 2025-06-16 |
10,422.84 |
10,422.84 |
10,422.84 |
10,488.29 |
0.0M |
| 2025-06-13 |
10,407.09 |
10,436.68 |
10,398.64 |
10,446.14 |
0.0M |
| 2025-06-12 |
10,499.89 |
10,499.89 |
10,499.89 |
10,484.66 |
0.0M |
| 2025-06-11 |
10,618.80 |
10,621.39 |
10,618.80 |
10,596.09 |
0.0M |
| 2025-06-10 |
10,608.28 |
10,608.28 |
10,608.28 |
10,604.73 |
0.0M |
| 2025-06-09 |
10,593.67 |
10,593.67 |
10,593.67 |
10,591.22 |
0.0M |
| 2025-06-06 |
10,530.84 |
10,530.84 |
10,530.84 |
10,602.43 |
0.0M |
| 2025-06-05 |
10,527.01 |
10,527.01 |
10,527.01 |
10,548.77 |
0.0M |
| 2025-06-04 |
10,563.23 |
10,563.23 |
10,563.23 |
10,549.24 |
0.0M |
| 2025-06-03 |
10,448.67 |
10,448.67 |
10,448.67 |
10,530.69 |
0.0M |
| 2025-06-02 |
10,410.06 |
10,410.06 |
10,410.06 |
10,420.18 |
0.0M |
| 2025-05-30 |
10,498.15 |
10,498.15 |
10,446.02 |
10,482.93 |
0.0M |
| 2025-05-29 |
10,659.84 |
10,659.84 |
10,659.84 |
10,485.95 |
0.0M |
| 2025-05-28 |
10,540.62 |
10,540.62 |
10,536.38 |
10,534.07 |
0.0M |
| 2025-05-27 |
10,436.91 |
10,443.31 |
10,436.91 |
10,512.02 |
0.0M |
| 2025-05-26 |
10,414.42 |
10,414.42 |
10,414.42 |
10,414.42 |
0.0M |
| 2025-05-23 |
10,433.39 |
10,433.39 |
10,305.78 |
10,327.05 |
0.0M |
| 2025-05-22 |
10,426.36 |
10,456.38 |
10,356.93 |
10,441.44 |
0.0M |
| 2025-05-21 |
10,500.57 |
10,500.57 |
10,483.83 |
10,520.10 |
0.0M |
| 2025-05-20 |
10,569.92 |
10,569.92 |
10,569.92 |
10,592.03 |
0.0M |
| 2025-05-19 |
10,521.14 |
10,521.14 |
10,521.14 |
10,562.09 |
0.0M |
| 2025-05-16 |
10,554.43 |
10,581.60 |
10,554.43 |
10,603.80 |
0.0M |
| 2025-05-15 |
10,456.43 |
10,456.43 |
10,456.43 |
10,544.42 |
0.0M |
| 2025-05-14 |
10,528.97 |
10,528.97 |
10,528.97 |
10,488.28 |
0.0M |
| 2025-05-13 |
10,492.14 |
10,522.91 |
10,492.14 |
10,537.47 |
0.0M |
| 2025-05-12 |
10,463.14 |
10,463.14 |
10,463.14 |
10,463.14 |
0.0M |
| 2025-05-09 |
10,162.36 |
10,162.36 |
10,162.36 |
10,128.31 |
0.0M |
| 2025-05-08 |
10,127.52 |
10,127.52 |
10,127.52 |
10,122.97 |
0.0M |
| 2025-05-07 |
9,994.19 |
9,994.19 |
9,993.11 |
9,983.41 |
0.0M |
| 2025-05-06 |
10,035.90 |
10,035.90 |
9,975.27 |
10,017.38 |
0.0M |
| 2025-05-05 |
10,034.23 |
10,034.23 |
10,034.23 |
10,073.28 |
0.0M |
| 2025-05-02 |
9,583.30 |
9,585.00 |
9,575.70 |
9,896.87 |
0.0M |
| 2025-04-30 |
9,805.02 |
9,828.22 |
9,805.02 |
9,828.22 |
0.0M |
| 2025-04-29 |
9,754.48 |
9,783.32 |
9,754.48 |
9,781.75 |
0.0M |
| 2025-04-28 |
9,715.07 |
9,715.07 |
9,715.07 |
9,715.07 |
0.0M |
| 2025-04-25 |
9,762.89 |
9,762.89 |
9,685.40 |
9,685.57 |
0.0M |
| 2025-04-24 |
9,642.64 |
9,642.64 |
9,642.64 |
9,642.64 |
0.0M |
| 2025-04-23 |
9,586.37 |
9,586.37 |
9,586.37 |
9,586.37 |
0.0M |
| 2025-04-22 |
9,278.30 |
9,278.30 |
9,278.30 |
9,278.30 |
0.0M |
| 2025-04-17 |
9,352.00 |
9,352.00 |
9,352.00 |
9,352.00 |
0.0M |
| 2025-04-16 |
9,455.23 |
9,455.23 |
9,455.23 |
9,455.23 |
0.0M |
| 2025-04-15 |
9,509.05 |
9,509.05 |
9,509.05 |
9,552.71 |
0.0M |
| 2025-04-14 |
9,480.67 |
9,480.67 |
9,480.67 |
9,480.67 |
0.0M |
| 2025-04-11 |
9,333.55 |
9,333.55 |
9,333.55 |
9,203.37 |
0.0M |
| 2025-04-10 |
9,336.15 |
9,336.15 |
9,336.15 |
9,336.15 |
0.0M |
| 2025-04-09 |
8,983.46 |
8,983.46 |
8,983.46 |
8,983.46 |
0.0M |
| 2025-04-08 |
9,288.22 |
9,288.22 |
9,288.22 |
9,374.67 |
0.0M |
| 2025-04-07 |
9,073.70 |
9,073.70 |
9,073.70 |
9,073.70 |
0.0M |
| 2025-04-04 |
9,409.47 |
9,409.47 |
9,409.47 |
9,409.47 |
0.0M |
| 2025-04-03 |
9,966.65 |
9,966.65 |
9,966.65 |
9,808.39 |
0.0M |
| 2025-04-02 |
10,310.01 |
10,310.01 |
10,310.01 |
10,295.44 |
0.0M |
| 2025-04-01 |
10,282.59 |
10,282.59 |
10,232.34 |
10,332.66 |
0.0M |
| 2025-03-31 |
10,124.06 |
10,124.06 |
10,124.06 |
10,165.85 |
0.0M |
| 2025-03-28 |
10,413.76 |
10,413.76 |
10,413.76 |
10,257.73 |
0.0M |
| 2025-03-27 |
10,485.58 |
10,488.00 |
10,485.58 |
10,488.00 |
0.0M |
| 2025-03-26 |
10,594.80 |
10,594.80 |
10,594.80 |
10,510.87 |
0.0M |
| 2025-03-25 |
10,558.26 |
10,558.26 |
10,558.26 |
10,572.05 |
0.0M |
| 2025-03-24 |
10,462.47 |
10,462.47 |
10,462.47 |
10,548.43 |
0.0M |
| 2025-03-21 |
10,377.40 |
10,377.40 |
10,377.40 |
10,375.19 |
0.0M |
| 2025-03-20 |
10,431.78 |
10,431.78 |
10,431.78 |
10,402.85 |
0.0M |
| 2025-03-19 |
10,370.34 |
10,370.34 |
10,370.34 |
10,370.34 |
0.0M |
| 2025-03-18 |
10,332.26 |
10,333.09 |
10,319.60 |
10,267.61 |
0.0M |
| 2025-03-17 |
10,273.34 |
10,289.45 |
10,253.01 |
10,317.43 |
0.0M |
| 2025-03-14 |
10,195.26 |
10,195.26 |
10,195.26 |
10,273.83 |
0.0M |
| 2025-03-13 |
10,200.65 |
10,242.35 |
10,200.65 |
10,156.94 |
0.0M |
| 2025-03-12 |
10,209.38 |
10,255.59 |
10,208.06 |
10,228.87 |
0.0M |
| 2025-03-11 |
10,283.86 |
10,283.86 |
10,138.15 |
10,146.93 |
0.0M |
| 2025-03-10 |
10,356.18 |
10,356.18 |
10,356.18 |
10,356.18 |
0.0M |
| 2025-03-07 |
10,564.26 |
10,564.26 |
10,535.47 |
10,442.40 |
0.0M |
| 2025-03-06 |
10,696.06 |
10,696.06 |
10,696.06 |
10,622.34 |
0.0M |
| 2025-03-05 |
10,624.40 |
10,624.40 |
10,624.40 |
10,624.40 |
0.0M |
| 2025-03-04 |
10,975.41 |
10,975.41 |
10,975.41 |
10,747.53 |
0.0M |
| 2025-03-03 |
11,195.30 |
11,195.30 |
11,195.30 |
11,143.82 |
0.0M |
| 2025-02-28 |
11,052.57 |
11,074.62 |
11,052.57 |
11,070.29 |
0.0M |
| 2025-02-27 |
11,193.40 |
11,217.69 |
11,189.97 |
11,200.17 |
0.0M |
| 2025-02-26 |
11,154.29 |
11,154.29 |
11,154.29 |
11,196.47 |
0.0M |
| 2025-02-25 |
11,141.59 |
11,141.59 |
11,141.59 |
11,060.42 |
0.0M |
| 2025-02-24 |
11,218.85 |
11,218.85 |
11,218.85 |
11,190.67 |
0.0M |
| 2025-02-21 |
11,330.68 |
11,330.68 |
11,330.68 |
11,322.41 |
0.0M |
| 2025-02-20 |
11,404.37 |
11,404.37 |
11,404.37 |
11,324.26 |
0.0M |
| 2025-02-19 |
11,417.50 |
11,417.50 |
11,417.50 |
11,405.62 |
0.0M |
| 2025-02-18 |
11,334.09 |
11,355.10 |
11,334.09 |
11,371.84 |
0.0M |
| 2025-02-17 |
11,332.79 |
11,332.79 |
11,332.79 |
11,341.86 |
0.0M |
| 2025-02-14 |
11,405.71 |
11,405.71 |
11,354.50 |
11,368.43 |
0.0M |
| 2025-02-13 |
11,343.05 |
11,343.05 |
11,343.05 |
11,377.68 |
0.0M |
| 2025-02-12 |
11,307.23 |
11,307.23 |
11,288.56 |
11,321.44 |
0.0M |
| 2025-02-11 |
11,352.89 |
11,352.89 |
11,342.03 |
11,356.63 |
0.0M |
| 2025-02-10 |
11,395.67 |
11,425.47 |
11,395.67 |
11,428.65 |
0.0M |
| 2025-02-07 |
11,385.30 |
11,396.80 |
11,385.30 |
11,375.82 |
0.0M |
| 2025-02-06 |
11,370.52 |
11,405.14 |
11,370.52 |
11,412.24 |
0.0M |
| 2025-02-05 |
11,288.53 |
11,288.53 |
11,288.53 |
11,322.26 |
0.0M |
| 2025-02-04 |
11,280.25 |
11,280.25 |
11,280.25 |
11,274.82 |
0.0M |
| 2025-02-03 |
11,244.81 |
11,244.81 |
11,244.81 |
11,285.13 |
0.0M |
| 2025-01-31 |
11,345.11 |
11,417.30 |
11,345.11 |
11,392.38 |
0.0M |
| 2025-01-30 |
11,251.67 |
11,251.67 |
11,251.67 |
11,241.55 |
0.0M |
| 2025-01-29 |
11,252.59 |
11,252.59 |
11,252.59 |
11,252.59 |
0.0M |
| 2025-01-28 |
11,246.69 |
11,246.69 |
11,246.69 |
11,246.69 |
0.0M |
| 2025-01-27 |
11,080.40 |
11,080.40 |
11,080.40 |
11,080.40 |
0.0M |
| 2025-01-24 |
11,304.64 |
11,304.64 |
11,304.64 |
11,270.06 |
0.0M |
| 2025-01-23 |
11,281.14 |
11,281.14 |
11,281.14 |
11,326.57 |
0.0M |
| 2025-01-22 |
11,276.72 |
11,276.72 |
11,276.72 |
11,292.03 |
0.0M |
| 2025-01-21 |
11,210.53 |
11,210.53 |
11,210.53 |
11,210.53 |
0.0M |
| 2025-01-20 |
11,200.11 |
11,200.11 |
11,200.11 |
11,200.11 |
0.0M |
| 2025-01-17 |
11,176.08 |
11,176.08 |
11,176.08 |
11,257.25 |
0.0M |
| 2025-01-16 |
11,202.28 |
11,202.28 |
11,202.28 |
11,165.23 |
0.0M |
| 2025-01-15 |
10,971.37 |
10,971.37 |
10,971.37 |
11,139.15 |
0.0M |
| 2025-01-14 |
11,037.83 |
11,037.83 |
11,037.83 |
10,961.17 |
0.0M |
| 2025-01-13 |
10,911.58 |
10,911.58 |
10,911.58 |
10,963.35 |
0.0M |
| 2025-01-03 |
11,176.08 |
11,094.54 |
11,074.76 |
11,076.44 |
0.0M |