| 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 |
| 2025-10-06 |
10.10 |
10.20 |
9.70 |
9.80 |
0.6M |
| 2025-10-03 |
10.00 |
10.20 |
9.70 |
10.00 |
3.3M |
| 2025-10-02 |
9.85 |
10.40 |
9.50 |
9.70 |
4.0M |
| 2025-10-01 |
10.50 |
10.60 |
9.90 |
10.40 |
2.3M |
| 2025-09-30 |
10.60 |
10.90 |
10.00 |
10.30 |
2.9M |
| 2025-09-29 |
11.00 |
11.10 |
10.60 |
10.60 |
1.9M |
| 2025-09-26 |
11.00 |
11.30 |
10.70 |
11.00 |
1.4M |
| 2025-09-25 |
11.20 |
11.20 |
10.70 |
11.00 |
0.7M |
| 2025-09-24 |
11.20 |
11.20 |
10.70 |
10.70 |
0.5M |
| 2025-09-23 |
11.30 |
11.30 |
10.80 |
11.00 |
1.2M |
| 2025-09-22 |
11.60 |
11.90 |
10.70 |
10.80 |
0.9M |
| 2025-09-19 |
10.70 |
11.50 |
10.70 |
11.50 |
1.2M |
| 2025-09-18 |
11.70 |
11.70 |
11.10 |
11.20 |
0.5M |
| 2025-09-17 |
11.00 |
11.80 |
10.80 |
11.10 |
2.3M |
| 2025-09-16 |
11.90 |
12.00 |
10.80 |
10.90 |
3.4M |
| 2025-09-15 |
12.00 |
12.30 |
11.60 |
11.60 |
3.7M |
| 2025-09-12 |
11.90 |
12.00 |
11.80 |
11.75 |
1.7M |
| 2025-09-11 |
12.00 |
12.00 |
11.60 |
12.00 |
0.9M |
| 2025-09-10 |
11.60 |
12.10 |
11.60 |
11.60 |
2.7M |
| 2025-09-09 |
11.80 |
11.80 |
11.50 |
11.50 |
2.0M |
| 2025-09-08 |
11.00 |
12.00 |
10.70 |
11.60 |
4.4M |
| 2025-09-05 |
11.00 |
11.00 |
10.20 |
10.60 |
3.0M |
| 2025-09-04 |
11.50 |
11.50 |
10.50 |
11.25 |
2.7M |
| 2025-09-03 |
10.90 |
11.00 |
10.30 |
10.90 |
1.4M |
| 2025-09-02 |
10.60 |
11.50 |
10.50 |
10.50 |
4.0M |
| 2025-09-01 |
10.00 |
10.70 |
9.60 |
10.20 |
2.6M |
| 2025-08-29 |
10.00 |
10.90 |
10.00 |
10.10 |
1.7M |
| 2025-08-28 |
10.40 |
10.60 |
10.00 |
10.60 |
0.6M |
| 2025-08-27 |
10.50 |
10.50 |
9.85 |
10.40 |
0.6M |
| 2025-08-26 |
10.20 |
10.50 |
9.95 |
10.30 |
2.3M |
| 2025-08-22 |
10.00 |
10.20 |
9.90 |
9.90 |
0.6M |
| 2025-08-21 |
9.85 |
10.20 |
9.85 |
10.10 |
0.7M |
| 2025-08-20 |
10.50 |
10.70 |
9.65 |
9.75 |
3.3M |
| 2025-08-19 |
10.60 |
10.60 |
10.10 |
10.35 |
0.4M |
| 2025-08-18 |
11.50 |
11.80 |
10.30 |
10.30 |
3.2M |
| 2025-08-15 |
11.40 |
12.30 |
11.20 |
11.50 |
6.5M |
| 2025-08-14 |
10.80 |
11.50 |
10.50 |
11.00 |
2.9M |
| 2025-08-13 |
10.50 |
10.90 |
10.30 |
10.80 |
1.2M |
| 2025-08-12 |
10.00 |
10.50 |
10.00 |
10.20 |
2.2M |
| 2025-08-11 |
10.40 |
10.40 |
9.55 |
9.90 |
1.4M |
| 2025-08-08 |
10.90 |
10.90 |
10.00 |
10.30 |
4.0M |
| 2025-08-07 |
9.85 |
11.50 |
9.85 |
10.50 |
5.8M |
| 2025-08-06 |
10.00 |
10.40 |
9.55 |
10.30 |
3.2M |
| 2025-08-05 |
9.70 |
10.00 |
9.25 |
10.00 |
3.6M |
| 2025-08-04 |
9.75 |
9.80 |
9.20 |
9.40 |
1.9M |
| 2025-08-01 |
9.65 |
9.80 |
9.30 |
9.60 |
2.8M |
| 2025-07-31 |
9.25 |
9.45 |
8.90 |
9.45 |
3.5M |
| 2025-07-30 |
9.00 |
9.00 |
8.45 |
8.95 |
0.9M |
| 2025-07-29 |
9.40 |
9.75 |
8.70 |
9.10 |
5.5M |
| 2025-07-28 |
7.25 |
9.40 |
7.25 |
9.40 |
8.6M |
| 2025-07-25 |
7.20 |
7.80 |
7.10 |
7.50 |
3.2M |
| 2025-07-24 |
7.15 |
7.20 |
6.55 |
7.00 |
0.9M |
| 2025-07-23 |
7.30 |
7.30 |
6.75 |
6.75 |
0.5M |
| 2025-07-22 |
7.00 |
7.30 |
7.00 |
6.93 |
1.2M |
| 2025-07-21 |
7.20 |
7.20 |
7.00 |
6.78 |
0.7M |
| 2025-07-18 |
6.50 |
7.20 |
6.50 |
7.00 |
2.8M |
| 2025-07-17 |
7.20 |
7.20 |
7.00 |
7.00 |
0.6M |
| 2025-07-16 |
7.00 |
7.20 |
6.60 |
6.73 |
0.5M |
| 2025-07-15 |
6.10 |
7.00 |
6.10 |
6.90 |
0.8M |
| 2025-07-14 |
7.00 |
7.00 |
6.30 |
6.30 |
0.3M |
| 2025-07-11 |
6.95 |
7.00 |
6.50 |
7.00 |
0.9M |
| 2025-07-10 |
6.95 |
6.95 |
6.50 |
6.80 |
1.1M |
| 2025-07-09 |
6.80 |
6.95 |
6.50 |
6.60 |
1.5M |
| 2025-07-08 |
6.40 |
6.70 |
6.40 |
6.50 |
1.8M |
| 2025-07-07 |
6.60 |
6.95 |
6.40 |
6.40 |
0.5M |
| 2025-07-04 |
6.60 |
6.60 |
6.20 |
6.20 |
0.9M |
| 2025-07-03 |
6.65 |
6.65 |
6.20 |
6.20 |
0.7M |
| 2025-07-02 |
6.90 |
6.90 |
6.20 |
6.20 |
1.0M |
| 2025-07-01 |
6.95 |
6.95 |
6.40 |
6.53 |
0.5M |
| 2025-06-30 |
7.00 |
7.00 |
6.20 |
6.20 |
1.0M |
| 2025-06-27 |
6.75 |
7.10 |
6.50 |
6.50 |
0.7M |
| 2025-06-26 |
6.75 |
6.80 |
6.75 |
6.80 |
0.3M |
| 2025-06-25 |
7.30 |
7.30 |
6.90 |
7.10 |
1.3M |
| 2025-06-24 |
7.30 |
7.30 |
6.80 |
7.20 |
0.6M |
| 2025-06-23 |
7.15 |
7.20 |
6.90 |
6.90 |
1.0M |
| 2025-06-20 |
6.95 |
7.10 |
6.85 |
6.83 |
1.7M |
| 2025-06-19 |
7.15 |
7.15 |
6.50 |
6.50 |
0.2M |
| 2025-06-18 |
7.15 |
7.15 |
6.50 |
6.50 |
0.2M |
| 2025-06-17 |
7.25 |
7.25 |
6.55 |
6.70 |
0.9M |
| 2025-06-16 |
7.30 |
7.30 |
6.80 |
7.00 |
1.0M |
| 2025-06-13 |
7.30 |
7.30 |
6.80 |
6.83 |
5.0M |
| 2025-06-12 |
6.80 |
7.30 |
6.80 |
6.90 |
3.2M |
| 2025-06-11 |
7.00 |
7.00 |
6.55 |
6.73 |
0.8M |
| 2025-06-10 |
6.80 |
6.80 |
6.80 |
6.80 |
0.5M |
| 2025-06-09 |
6.90 |
6.90 |
6.80 |
6.93 |
0.9M |
| 2025-06-06 |
6.95 |
6.95 |
6.30 |
6.75 |
0.8M |
| 2025-06-05 |
6.70 |
6.95 |
6.70 |
6.63 |
0.4M |
| 2025-06-04 |
7.00 |
7.00 |
6.85 |
6.75 |
0.4M |
| 2025-06-03 |
7.40 |
7.40 |
6.35 |
6.78 |
3.2M |
| 2025-06-02 |
7.20 |
7.45 |
7.10 |
6.98 |
3.5M |
| 2025-05-30 |
7.00 |
7.20 |
6.55 |
7.10 |
1.7M |
| 2025-05-29 |
6.95 |
7.35 |
6.65 |
7.00 |
2.5M |
| 2025-05-28 |
7.50 |
7.50 |
6.50 |
6.73 |
3.8M |
| 2025-05-27 |
6.80 |
7.75 |
6.80 |
7.20 |
6.8M |
| 2025-05-23 |
6.20 |
6.95 |
6.05 |
6.68 |
1.8M |
| 2025-05-22 |
6.60 |
6.90 |
6.20 |
6.20 |
2.2M |
| 2025-05-21 |
6.00 |
6.95 |
6.00 |
6.30 |
2.2M |
| 2025-05-20 |
6.50 |
6.95 |
6.00 |
6.00 |
1.6M |
| 2025-05-19 |
6.35 |
6.50 |
6.15 |
6.50 |
0.7M |
| 2025-05-16 |
6.40 |
6.55 |
6.10 |
6.25 |
1.8M |
| 2025-05-15 |
7.45 |
7.45 |
6.35 |
6.45 |
7.1M |
| 2025-05-14 |
6.40 |
7.50 |
6.20 |
7.00 |
9.0M |
| 2025-05-13 |
5.80 |
6.70 |
5.80 |
6.15 |
6.9M |
| 2025-05-12 |
5.30 |
6.00 |
5.25 |
5.65 |
5.5M |
| 2025-05-09 |
5.00 |
5.30 |
4.68 |
5.25 |
1.9M |
| 2025-05-08 |
5.00 |
5.00 |
4.70 |
4.85 |
1.0M |
| 2025-05-07 |
5.00 |
5.00 |
4.60 |
4.80 |
0.5M |
| 2025-05-06 |
5.05 |
5.05 |
4.84 |
4.72 |
0.3M |
| 2025-05-02 |
4.96 |
4.98 |
4.48 |
4.98 |
0.4M |
| 2025-05-01 |
4.54 |
5.00 |
4.54 |
4.74 |
0.7M |
| 2025-04-30 |
4.98 |
4.98 |
4.50 |
4.74 |
0.2M |
| 2025-04-29 |
5.00 |
5.00 |
4.98 |
4.64 |
0.5M |
| 2025-04-28 |
4.98 |
4.98 |
4.78 |
4.74 |
0.4M |
| 2025-04-25 |
4.98 |
4.98 |
4.50 |
4.59 |
2.0M |
| 2025-04-24 |
4.60 |
4.60 |
4.42 |
4.65 |
0.7M |
| 2025-04-23 |
4.50 |
4.70 |
4.42 |
4.65 |
2.2M |
| 2025-04-22 |
4.88 |
4.88 |
4.50 |
4.59 |
1.1M |
| 2025-04-17 |
4.80 |
4.80 |
4.52 |
4.72 |
0.5M |
| 2025-04-16 |
4.50 |
4.88 |
4.50 |
4.58 |
0.7M |
| 2025-04-15 |
4.60 |
4.80 |
4.60 |
4.70 |
1.0M |
| 2025-04-14 |
4.92 |
4.92 |
4.62 |
4.62 |
1.6M |
| 2025-04-11 |
4.94 |
4.94 |
4.70 |
4.70 |
0.5M |
| 2025-04-10 |
4.80 |
5.05 |
4.76 |
4.82 |
0.6M |
| 2025-04-09 |
5.00 |
5.00 |
4.68 |
4.82 |
1.0M |
| 2025-04-08 |
4.88 |
5.05 |
4.78 |
4.98 |
1.8M |
| 2025-04-07 |
4.70 |
4.88 |
4.50 |
4.80 |
1.4M |
| 2025-04-04 |
5.30 |
5.30 |
4.70 |
4.80 |
1.6M |
| 2025-04-03 |
5.30 |
5.30 |
4.80 |
4.90 |
2.8M |
| 2025-04-02 |
5.20 |
5.25 |
5.10 |
5.15 |
2.1M |
| 2025-04-01 |
5.10 |
5.10 |
4.88 |
4.99 |
2.8M |
| 2025-03-31 |
5.00 |
5.25 |
4.92 |
5.06 |
4.4M |
| 2025-03-28 |
5.25 |
5.25 |
4.80 |
5.11 |
4.7M |
| 2025-03-27 |
4.72 |
5.30 |
4.72 |
4.80 |
1.1M |
| 2025-03-26 |
4.72 |
5.20 |
4.72 |
4.88 |
1.6M |
| 2025-03-25 |
5.20 |
5.20 |
4.72 |
4.81 |
1.3M |
| 2025-03-24 |
5.00 |
5.20 |
4.80 |
4.80 |
3.9M |
| 2025-03-21 |
4.90 |
4.90 |
4.90 |
4.90 |
2.3M |
| 2025-03-20 |
4.80 |
5.30 |
4.80 |
4.89 |
1.0M |
| 2025-03-19 |
4.84 |
5.25 |
4.74 |
5.13 |
0.2M |
| 2025-03-18 |
4.74 |
4.84 |
4.72 |
4.84 |
0.3M |
| 2025-03-17 |
5.10 |
5.10 |
5.00 |
4.86 |
0.5M |
| 2025-03-14 |
5.20 |
5.20 |
5.15 |
4.98 |
0.4M |
| 2025-03-13 |
5.20 |
5.20 |
4.76 |
4.76 |
0.6M |
| 2025-03-12 |
5.00 |
5.20 |
4.70 |
4.90 |
0.3M |
| 2025-03-11 |
5.00 |
5.00 |
4.70 |
4.70 |
0.2M |
| 2025-03-10 |
4.80 |
5.10 |
4.70 |
4.82 |
1.6M |
| 2025-03-07 |
4.80 |
5.20 |
4.80 |
4.86 |
0.5M |
| 2025-03-06 |
5.30 |
5.30 |
5.00 |
4.90 |
0.6M |
| 2025-03-05 |
5.40 |
5.40 |
5.10 |
5.20 |
0.7M |
| 2025-03-04 |
5.40 |
5.40 |
5.00 |
5.00 |
1.0M |
| 2025-03-03 |
5.75 |
5.75 |
5.10 |
5.38 |
0.4M |
| 2025-02-28 |
5.75 |
5.75 |
5.15 |
5.40 |
4.1M |
| 2025-02-27 |
5.50 |
5.75 |
5.05 |
5.63 |
0.7M |
| 2025-02-26 |
5.65 |
5.70 |
5.25 |
5.43 |
1.3M |
| 2025-02-25 |
5.65 |
5.65 |
5.25 |
5.55 |
2.7M |
| 2025-02-24 |
5.35 |
5.65 |
5.30 |
5.60 |
3.4M |
| 2025-02-21 |
5.30 |
5.30 |
5.10 |
5.23 |
3.1M |
| 2025-02-20 |
5.00 |
5.20 |
4.80 |
5.15 |
4.3M |
| 2025-02-19 |
5.10 |
5.35 |
4.80 |
4.90 |
1.6M |
| 2025-02-18 |
5.20 |
5.20 |
4.82 |
5.00 |
2.5M |
| 2025-02-17 |
5.70 |
5.70 |
5.05 |
5.05 |
1.7M |
| 2025-02-14 |
5.10 |
5.10 |
5.05 |
5.20 |
0.4M |
| 2025-02-13 |
5.80 |
5.80 |
5.05 |
5.15 |
0.9M |
| 2025-02-12 |
5.50 |
5.50 |
5.05 |
5.50 |
1.2M |
| 2025-02-11 |
5.40 |
5.60 |
5.20 |
5.50 |
2.3M |
| 2025-02-10 |
6.00 |
6.00 |
5.15 |
5.25 |
4.4M |
| 2025-02-07 |
6.70 |
6.75 |
5.35 |
5.60 |
11.8M |
| 2025-02-06 |
6.00 |
6.65 |
5.90 |
6.55 |
6.8M |
| 2025-02-05 |
5.40 |
6.30 |
5.40 |
6.08 |
11.4M |
| 2025-02-04 |
4.90 |
5.65 |
4.90 |
5.58 |
5.9M |
| 2025-02-03 |
5.10 |
5.10 |
4.62 |
4.98 |
1.3M |
| 2025-01-31 |
5.00 |
5.20 |
5.00 |
5.00 |
5.6M |
| 2025-01-30 |
4.64 |
5.00 |
4.50 |
4.96 |
6.5M |
| 2025-01-29 |
4.58 |
4.64 |
4.40 |
4.48 |
1.6M |
| 2025-01-28 |
4.64 |
4.74 |
4.20 |
4.48 |
4.5M |
| 2025-01-27 |
4.70 |
5.00 |
4.26 |
4.65 |
4.2M |
| 2025-01-24 |
4.10 |
4.60 |
4.10 |
4.47 |
5.2M |
| 2025-01-23 |
4.00 |
4.24 |
3.98 |
3.92 |
0.9M |
| 2025-01-22 |
4.18 |
4.18 |
3.84 |
3.91 |
1.0M |
| 2025-01-21 |
4.10 |
4.30 |
3.88 |
4.06 |
3.0M |
| 2025-01-20 |
3.68 |
4.20 |
3.68 |
4.01 |
4.8M |
| 2025-01-17 |
3.50 |
3.76 |
3.50 |
3.67 |
3.5M |
| 2025-01-16 |
3.66 |
3.76 |
3.60 |
3.59 |
2.8M |
| 2025-01-15 |
3.68 |
3.68 |
3.32 |
3.49 |
1.1M |
| 2025-01-14 |
3.54 |
3.54 |
3.22 |
3.38 |
0.9M |
| 2025-01-13 |
3.40 |
3.70 |
3.12 |
3.45 |
6.7M |
| 2025-01-10 |
3.10 |
3.48 |
3.10 |
3.30 |
1.7M |
| 2025-01-09 |
3.28 |
3.50 |
3.02 |
3.21 |
4.5M |
| 2025-01-08 |
3.02 |
3.34 |
2.70 |
3.30 |
3.2M |
| 2025-01-07 |
3.60 |
3.70 |
3.12 |
3.25 |
9.2M |
| 2025-01-06 |
2.50 |
4.00 |
2.42 |
3.48 |
34.5M |
| 2025-01-03 |
2.32 |
2.50 |
2.32 |
2.41 |
5.4M |
| 2025-01-02 |
2.30 |
2.48 |
2.30 |
2.41 |
5.2M |