| 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 |
| 2025-09-29 |
10,695.59 |
10,722.06 |
10,668.41 |
10,678.09 |
0.0M |
| 2025-09-26 |
10,600.78 |
10,644.95 |
10,567.68 |
10,640.53 |
0.0M |
| 2025-09-25 |
10,539.09 |
10,627.61 |
10,502.20 |
10,598.33 |
0.0M |
| 2025-09-24 |
10,664.88 |
10,668.45 |
10,565.45 |
10,610.37 |
0.0M |
| 2025-09-22 |
10,618.08 |
10,723.91 |
10,614.83 |
10,718.09 |
0.0M |
| 2025-09-19 |
10,568.89 |
10,623.44 |
10,548.85 |
10,617.06 |
0.0M |
| 2025-09-18 |
10,440.85 |
10,451.37 |
10,348.33 |
10,429.42 |
0.0M |
| 2025-09-17 |
10,480.56 |
10,485.89 |
10,437.05 |
10,444.22 |
0.0M |
| 2025-09-16 |
10,421.93 |
10,466.81 |
10,409.22 |
10,464.54 |
0.0M |
| 2025-09-13 |
10,408.59 |
10,421.52 |
10,384.20 |
10,400.41 |
0.0M |
| 2025-09-12 |
10,416.50 |
10,424.01 |
10,383.18 |
10,398.59 |
0.0M |
| 2025-09-11 |
10,364.81 |
10,414.54 |
10,329.43 |
10,367.56 |
0.0M |
| 2025-09-10 |
10,222.55 |
10,230.36 |
10,157.91 |
10,221.61 |
0.0M |
| 2025-09-09 |
10,179.18 |
10,233.99 |
10,175.52 |
10,201.47 |
0.0M |
| 2025-09-07 |
10,194.14 |
10,132.25 |
10,132.25 |
10,132.25 |
0.0M |
| 2025-09-06 |
10,194.14 |
10,198.99 |
10,035.76 |
10,132.25 |
0.0M |
| 2025-09-05 |
10,031.68 |
10,124.06 |
9,999.13 |
10,122.26 |
0.0M |
| 2025-09-04 |
10,054.95 |
10,090.16 |
10,003.05 |
10,073.75 |
0.0M |
| 2025-09-03 |
9,901.30 |
10,021.44 |
9,890.26 |
10,017.28 |
0.0M |
| 2025-08-30 |
10,188.96 |
10,192.94 |
10,071.03 |
10,100.28 |
0.0M |
| 2025-08-29 |
10,196.89 |
10,249.80 |
10,133.55 |
10,233.72 |
0.0M |
| 2025-08-28 |
10,110.44 |
10,169.00 |
10,085.77 |
10,157.25 |
0.0M |
| 2025-08-27 |
10,075.57 |
10,124.79 |
10,069.13 |
10,116.19 |
0.0M |
| 2025-08-26 |
10,071.37 |
10,127.05 |
10,045.82 |
10,074.31 |
0.0M |
| 2025-08-23 |
9,932.94 |
10,141.92 |
9,932.94 |
10,089.58 |
0.0M |
| 2025-08-22 |
9,956.05 |
10,007.99 |
9,921.55 |
9,959.74 |
0.0M |
| 2025-08-21 |
9,996.56 |
10,012.67 |
9,854.57 |
9,999.19 |
0.0M |
| 2025-08-20 |
10,188.84 |
10,188.84 |
10,034.02 |
10,049.34 |
0.0M |
| 2025-08-19 |
10,179.87 |
10,202.67 |
10,159.67 |
10,197.71 |
0.0M |
| 2025-08-16 |
10,203.38 |
10,203.38 |
10,141.61 |
10,171.40 |
0.0M |
| 2025-08-15 |
10,208.76 |
10,247.99 |
10,202.61 |
10,233.09 |
0.0M |
| 2025-08-14 |
10,265.99 |
10,272.82 |
10,220.14 |
10,240.76 |
0.0M |
| 2025-08-13 |
10,175.84 |
10,237.83 |
10,141.30 |
10,236.75 |
0.0M |
| 2025-08-12 |
10,175.52 |
10,203.35 |
10,124.14 |
10,137.83 |
0.0M |
| 2025-08-09 |
10,126.75 |
10,181.74 |
10,116.36 |
10,174.96 |
0.0M |
| 2025-08-08 |
10,166.20 |
10,180.87 |
10,048.03 |
10,104.45 |
0.0M |
| 2025-08-07 |
10,022.87 |
10,106.25 |
10,014.42 |
10,099.29 |
0.0M |
| 2025-08-06 |
10,079.52 |
10,101.22 |
9,991.58 |
10,010.59 |
0.0M |
| 2025-08-05 |
9,992.35 |
10,069.41 |
9,985.78 |
10,068.66 |
0.0M |
| 2025-08-02 |
9,964.95 |
9,985.58 |
9,854.91 |
9,907.63 |
0.0M |
| 2025-08-01 |
10,176.88 |
10,176.88 |
10,035.53 |
10,060.75 |
0.0M |
| 2025-07-31 |
10,104.35 |
10,139.98 |
10,068.91 |
10,116.44 |
0.0M |
| 2025-07-30 |
10,167.09 |
10,181.36 |
10,090.78 |
10,099.34 |
0.0M |
| 2025-07-29 |
10,077.21 |
10,105.15 |
10,061.18 |
10,105.15 |
0.0M |
| 2025-07-26 |
10,011.44 |
10,061.30 |
10,011.32 |
10,044.84 |
0.0M |
| 2025-07-25 |
10,015.17 |
10,037.04 |
9,983.58 |
10,021.42 |
0.0M |
| 2025-07-24 |
9,945.47 |
9,999.24 |
9,918.92 |
9,988.53 |
0.0M |
| 2025-07-23 |
9,993.38 |
9,993.48 |
9,882.38 |
9,940.27 |
0.0M |
| 2025-07-22 |
10,002.24 |
10,055.30 |
9,995.75 |
10,006.46 |
0.0M |
| 2025-07-19 |
10,004.11 |
10,021.96 |
9,973.23 |
9,992.89 |
0.0M |
| 2025-07-18 |
9,955.56 |
10,007.08 |
9,947.82 |
9,991.49 |
0.0M |
| 2025-07-17 |
9,936.54 |
9,952.51 |
9,871.75 |
9,949.42 |
0.0M |
| 2025-07-16 |
9,952.04 |
9,960.26 |
9,932.18 |
9,935.39 |
0.0M |
| 2025-07-15 |
9,878.18 |
9,898.93 |
9,837.67 |
9,886.71 |
0.0M |
| 2025-07-12 |
9,885.91 |
9,917.79 |
9,880.52 |
9,890.62 |
0.0M |
| 2025-07-11 |
9,936.63 |
9,936.63 |
9,878.97 |
9,908.88 |
0.0M |
| 2025-07-10 |
9,915.24 |
9,942.87 |
9,886.76 |
9,925.94 |
0.0M |
| 2025-07-09 |
9,883.57 |
9,902.00 |
9,870.19 |
9,892.32 |
0.0M |
| 2025-07-08 |
9,892.88 |
9,894.65 |
9,835.77 |
9,860.53 |
0.0M |
| 2025-07-04 |
9,862.93 |
9,912.88 |
9,859.26 |
9,901.57 |
0.0M |
| 2025-07-03 |
9,754.06 |
9,829.85 |
9,747.67 |
9,828.84 |
0.0M |
| 2025-07-02 |
9,796.17 |
9,807.98 |
9,724.44 |
9,764.07 |
0.0M |
| 2025-07-01 |
9,804.58 |
9,829.00 |
9,779.93 |
9,816.56 |
0.0M |
| 2025-06-28 |
9,776.33 |
9,797.88 |
9,726.28 |
9,753.41 |
0.0M |
| 2025-06-27 |
9,745.53 |
9,767.49 |
9,721.48 |
9,759.30 |
0.0M |
| 2025-06-26 |
9,693.98 |
9,723.27 |
9,691.48 |
9,713.86 |
0.0M |
| 2025-06-25 |
9,608.28 |
9,669.55 |
9,604.18 |
9,664.38 |
0.0M |
| 2025-06-24 |
9,456.72 |
9,547.82 |
9,421.22 |
9,543.86 |
0.0M |
| 2025-06-21 |
9,520.27 |
9,532.10 |
9,421.92 |
9,457.25 |
0.0M |
| 2025-06-19 |
9,489.23 |
9,518.51 |
9,460.44 |
9,485.26 |
0.0M |
| 2025-06-18 |
9,506.03 |
9,531.58 |
9,462.15 |
9,473.92 |
0.0M |
| 2025-06-17 |
9,473.70 |
9,529.39 |
9,473.70 |
9,517.35 |
0.0M |
| 2025-06-14 |
9,442.55 |
9,474.60 |
9,390.75 |
9,410.64 |
0.0M |
| 2025-06-13 |
9,447.31 |
9,507.20 |
9,447.31 |
9,495.78 |
0.0M |
| 2025-06-12 |
9,464.63 |
9,492.11 |
9,413.24 |
9,438.98 |
0.0M |
| 2025-06-11 |
9,429.50 |
9,462.25 |
9,400.23 |
9,452.69 |
0.0M |
| 2025-06-10 |
9,413.09 |
9,450.97 |
9,405.89 |
9,419.79 |
0.0M |
| 2025-06-07 |
9,370.15 |
9,404.79 |
9,362.87 |
9,383.33 |
0.0M |
| 2025-06-06 |
9,365.25 |
9,403.19 |
9,280.85 |
9,308.00 |
0.0M |
| 2025-06-05 |
9,327.17 |
9,346.87 |
9,296.62 |
9,330.49 |
0.0M |
| 2025-06-04 |
9,230.92 |
9,319.86 |
9,215.53 |
9,313.86 |
0.0M |
| 2025-06-03 |
9,146.96 |
9,212.94 |
9,117.11 |
9,209.72 |
0.0M |
| 2025-05-31 |
9,149.05 |
9,162.06 |
9,021.70 |
9,148.14 |
0.0M |
| 2025-05-30 |
9,232.45 |
9,232.45 |
9,119.47 |
9,159.45 |
0.0M |
| 2025-05-29 |
9,181.18 |
9,202.61 |
9,127.36 |
9,135.65 |
0.0M |
| 2025-05-28 |
9,101.21 |
9,173.05 |
9,079.86 |
9,166.05 |
0.0M |
| 2025-05-24 |
8,921.33 |
9,027.00 |
8,920.30 |
8,974.71 |
0.0M |
| 2025-05-23 |
9,064.38 |
9,123.93 |
9,043.44 |
9,059.72 |
0.0M |
| 2025-05-22 |
9,136.03 |
9,227.69 |
9,023.64 |
9,060.36 |
0.0M |
| 2025-05-21 |
9,184.03 |
9,195.46 |
9,143.05 |
9,194.67 |
0.0M |
| 2025-05-20 |
9,132.58 |
9,231.50 |
9,127.08 |
9,218.97 |
0.0M |
| 2025-05-17 |
9,207.68 |
9,225.43 |
9,164.29 |
9,225.43 |
0.0M |
| 2025-05-16 |
9,178.91 |
9,238.30 |
9,170.49 |
9,204.90 |
0.0M |
| 2025-05-15 |
9,203.42 |
9,224.25 |
9,176.04 |
9,206.46 |
0.0M |
| 2025-05-14 |
9,082.94 |
9,188.02 |
9,077.53 |
9,174.98 |
0.0M |
| 2025-05-13 |
9,034.49 |
9,064.79 |
8,995.29 |
9,064.79 |
0.0M |
| 2025-05-10 |
8,879.64 |
8,879.71 |
8,818.70 |
8,846.98 |
0.0M |
| 2025-05-09 |
8,851.86 |
8,894.59 |
8,809.39 |
8,846.73 |
0.0M |
| 2025-05-08 |
8,745.76 |
8,823.93 |
8,720.45 |
8,802.95 |
0.0M |
| 2025-05-07 |
8,711.51 |
8,789.02 |
8,703.85 |
8,753.20 |
0.0M |
| 2025-05-06 |
8,783.71 |
8,827.23 |
8,775.49 |
8,788.70 |
0.0M |
| 2025-05-03 |
8,778.66 |
8,835.46 |
8,774.98 |
8,816.56 |
0.0M |
| 2025-05-02 |
8,769.41 |
8,808.46 |
8,727.54 |
8,733.43 |
0.0M |
| 2025-05-01 |
8,515.04 |
8,667.01 |
8,485.09 |
8,662.28 |
0.0M |
| 2025-04-30 |
8,579.61 |
8,650.78 |
8,579.61 |
8,632.38 |
0.0M |
| 2025-04-29 |
8,587.47 |
8,627.51 |
8,518.77 |
8,603.16 |
0.0M |
| 2025-04-26 |
8,507.87 |
8,612.29 |
8,495.77 |
8,603.95 |
0.0M |
| 2025-04-25 |
8,362.41 |
8,520.89 |
8,360.98 |
8,519.40 |
0.0M |
| 2025-04-24 |
8,364.25 |
8,423.21 |
8,280.34 |
8,309.57 |
0.0M |
| 2025-04-23 |
8,028.29 |
8,163.42 |
8,016.19 |
8,126.90 |
0.0M |
| 2025-04-22 |
8,037.61 |
8,045.52 |
7,862.09 |
7,961.46 |
0.0M |
| 2025-04-18 |
8,189.40 |
8,189.40 |
8,098.13 |
8,133.97 |
0.0M |
| 2025-04-17 |
8,260.41 |
8,315.55 |
8,039.78 |
8,152.35 |
0.0M |
| 2025-04-16 |
8,452.19 |
8,519.89 |
8,421.77 |
8,461.23 |
0.0M |
| 2025-04-15 |
8,594.94 |
8,604.09 |
8,336.53 |
8,422.40 |
0.0M |
| 2025-04-12 |
8,152.19 |
8,372.03 |
8,081.46 |
8,352.63 |
0.0M |
| 2025-04-11 |
8,296.69 |
8,322.55 |
7,896.38 |
8,174.64 |
0.0M |
| 2025-04-10 |
7,591.07 |
8,597.70 |
7,583.95 |
8,564.36 |
0.0M |
| 2025-04-09 |
8,014.38 |
8,107.39 |
7,428.06 |
7,555.07 |
0.0M |
| 2025-04-08 |
7,383.07 |
8,057.71 |
7,262.77 |
7,719.50 |
0.0M |
| 2025-04-05 |
8,001.75 |
8,016.56 |
7,671.43 |
7,675.44 |
0.0M |
| 2025-04-04 |
8,421.34 |
8,433.95 |
8,205.10 |
8,213.33 |
0.0M |
| 2025-04-03 |
8,609.61 |
8,833.86 |
8,605.47 |
8,772.94 |
0.0M |
| 2025-04-02 |
8,618.10 |
8,720.53 |
8,561.84 |
8,716.05 |
0.0M |
| 2025-04-01 |
8,521.03 |
8,671.57 |
8,432.78 |
8,655.90 |
0.0M |
| 2025-03-29 |
8,793.37 |
8,821.26 |
8,620.95 |
8,648.25 |
0.0M |
| 2025-03-28 |
8,849.52 |
8,885.43 |
8,789.46 |
8,832.68 |
0.0M |
| 2025-03-27 |
9,018.86 |
9,032.78 |
8,861.48 |
8,892.04 |
0.0M |
| 2025-03-26 |
9,017.32 |
9,044.91 |
9,011.60 |
9,038.94 |
0.0M |
| 2025-03-25 |
8,984.46 |
9,029.40 |
8,974.11 |
9,022.44 |
0.0M |
| 2025-03-22 |
8,784.98 |
8,888.21 |
8,745.47 |
8,882.16 |
0.0M |
| 2025-03-21 |
8,815.10 |
8,954.05 |
8,808.67 |
8,857.96 |
0.0M |
| 2025-03-20 |
8,864.63 |
9,023.64 |
8,813.92 |
8,922.46 |
0.0M |
| 2025-03-19 |
8,874.91 |
8,885.75 |
8,774.82 |
8,804.66 |
0.0M |
| 2025-03-18 |
8,871.23 |
9,005.63 |
8,850.45 |
8,939.15 |
0.0M |
| 2025-03-15 |
8,747.19 |
8,888.96 |
8,737.69 |
8,880.44 |
0.0M |
| 2025-03-14 |
8,752.31 |
8,778.27 |
8,586.71 |
8,622.54 |
0.0M |
| 2025-03-13 |
8,811.25 |
8,859.62 |
8,682.58 |
8,787.17 |
0.0M |
| 2025-03-12 |
8,669.21 |
8,794.76 |
8,564.19 |
8,651.59 |
0.0M |
| 2025-03-11 |
8,896.06 |
8,901.91 |
8,594.16 |
8,686.69 |
0.0M |
| 2025-03-08 |
8,943.24 |
9,087.70 |
8,823.92 |
9,068.04 |
0.0M |
| 2025-03-07 |
8,998.08 |
9,144.54 |
8,896.13 |
8,936.64 |
0.0M |
| 2025-03-06 |
9,092.82 |
9,221.55 |
8,974.61 |
9,191.08 |
0.0M |
| 2025-03-05 |
9,002.54 |
9,222.12 |
8,891.14 |
9,063.93 |
0.0M |
| 2025-03-04 |
9,385.46 |
9,409.58 |
9,006.39 |
9,073.29 |
0.0M |
| 2025-03-01 |
9,156.38 |
9,360.46 |
9,111.67 |
9,353.00 |
0.0M |
| 2025-02-28 |
9,589.18 |
9,606.91 |
9,222.50 |
9,227.68 |
0.0M |
| 2025-02-27 |
9,532.11 |
9,628.59 |
9,477.49 |
9,540.10 |
0.0M |
| 2025-02-26 |
9,536.72 |
9,543.07 |
9,380.02 |
9,450.84 |
0.0M |
| 2025-02-25 |
9,719.07 |
9,742.33 |
9,542.07 |
9,559.36 |
0.0M |
| 2025-02-22 |
9,877.44 |
9,885.56 |
9,667.67 |
9,681.78 |
0.0M |
| 2025-02-21 |
9,875.55 |
9,884.75 |
9,770.00 |
9,879.83 |
0.0M |
| 2025-02-20 |
9,869.50 |
9,918.79 |
9,824.86 |
9,883.29 |
0.0M |
| 2025-02-19 |
9,896.83 |
9,918.41 |
9,830.34 |
9,890.37 |
0.0M |
| 2025-02-15 |
9,800.94 |
9,842.64 |
9,781.46 |
9,833.62 |
0.0M |
| 2025-02-14 |
9,735.27 |
9,815.20 |
9,712.17 |
9,806.71 |
0.0M |
| 2025-02-13 |
9,573.04 |
9,722.00 |
9,573.04 |
9,710.03 |
0.0M |
| 2025-02-12 |
9,658.06 |
9,746.65 |
9,654.11 |
9,712.77 |
0.0M |
| 2025-02-11 |
9,673.37 |
9,738.62 |
9,673.37 |
9,701.25 |
0.0M |
| 2025-02-08 |
9,705.97 |
9,745.95 |
9,569.50 |
9,595.97 |
0.0M |
| 2025-02-07 |
9,620.04 |
9,673.98 |
9,595.12 |
9,661.84 |
0.0M |
| 2025-02-06 |
9,536.61 |
9,639.12 |
9,503.77 |
9,631.37 |
0.0M |
| 2025-02-05 |
9,434.57 |
9,532.77 |
9,429.47 |
9,522.65 |
0.0M |
| 2025-02-04 |
9,288.82 |
9,448.80 |
9,253.14 |
9,393.64 |
0.0M |
| 2025-02-01 |
9,639.77 |
9,667.35 |
9,481.74 |
9,505.30 |
0.0M |
| 2025-01-31 |
9,507.37 |
9,577.39 |
9,465.03 |
9,555.18 |
0.0M |
| 2025-01-30 |
9,558.09 |
9,559.71 |
9,438.43 |
9,525.28 |
0.0M |
| 2025-01-29 |
9,455.00 |
9,608.45 |
9,343.86 |
9,589.38 |
0.0M |
| 2025-01-28 |
9,334.21 |
9,508.44 |
9,304.06 |
9,377.25 |
0.0M |
| 2025-01-25 |
9,833.19 |
9,837.93 |
9,727.05 |
9,765.88 |
0.0M |
| 2025-01-24 |
9,719.93 |
9,834.91 |
9,718.16 |
9,821.86 |
0.0M |
| 2025-01-23 |
9,786.01 |
9,847.72 |
9,774.34 |
9,807.82 |
0.0M |
| 2025-01-22 |
9,627.36 |
9,680.41 |
9,558.81 |
9,653.76 |
0.0M |
| 2025-01-18 |
9,631.96 |
9,639.61 |
9,555.68 |
9,596.84 |
0.0M |
| 2025-01-17 |
9,601.55 |
9,612.32 |
9,466.09 |
9,475.14 |
0.0M |
| 2025-01-16 |
9,477.18 |
9,557.93 |
9,454.09 |
9,533.88 |
0.0M |
| 2025-01-15 |
9,389.87 |
9,425.60 |
9,280.18 |
9,351.96 |
0.0M |
| 2025-01-14 |
9,251.53 |
9,331.17 |
9,205.08 |
9,327.39 |
0.0M |
| 2025-01-11 |
9,427.00 |
9,449.38 |
9,331.48 |
9,386.61 |
0.0M |
| 2025-01-09 |
9,556.57 |
9,579.08 |
9,469.16 |
9,556.08 |
0.0M |
| 2025-01-08 |
9,729.39 |
9,729.39 |
9,521.34 |
9,552.82 |
0.0M |
| 2025-01-07 |
9,729.09 |
9,785.57 |
9,650.72 |
9,676.85 |
0.0M |
| 2025-01-04 |
9,528.03 |
9,610.91 |
9,497.12 |
9,603.13 |
0.0M |
| 2025-01-03 |
9,565.84 |
9,594.26 |
9,400.59 |
9,477.69 |
0.0M |
| 2025-01-01 |
9,556.58 |
9,574.97 |
9,465.13 |
9,489.45 |
0.0M |