| 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 |
1.31 |
1.32 |
1.31 |
1.31 |
89.4M |
| 2025-09-25 |
1.31 |
1.32 |
1.31 |
1.31 |
93.2M |
| 2025-09-24 |
1.29 |
1.32 |
1.29 |
1.31 |
124.5M |
| 2025-09-23 |
1.31 |
1.32 |
1.29 |
1.30 |
176.7M |
| 2025-09-22 |
1.31 |
1.33 |
1.31 |
1.33 |
115.9M |
| 2025-09-19 |
1.32 |
1.32 |
1.31 |
1.31 |
135.9M |
| 2025-09-18 |
1.36 |
1.36 |
1.31 |
1.32 |
299.6M |
| 2025-09-17 |
1.36 |
1.37 |
1.35 |
1.36 |
149.5M |
| 2025-09-16 |
1.36 |
1.37 |
1.34 |
1.36 |
131.5M |
| 2025-09-15 |
1.36 |
1.37 |
1.35 |
1.36 |
115.0M |
| 2025-09-12 |
1.38 |
1.38 |
1.35 |
1.36 |
140.9M |
| 2025-09-11 |
1.34 |
1.38 |
1.33 |
1.38 |
170.0M |
| 2025-09-10 |
1.34 |
1.35 |
1.33 |
1.34 |
92.3M |
| 2025-09-09 |
1.34 |
1.35 |
1.34 |
1.34 |
98.8M |
| 2025-09-08 |
1.35 |
1.35 |
1.33 |
1.34 |
92.9M |
| 2025-09-05 |
1.34 |
1.35 |
1.33 |
1.35 |
121.0M |
| 2025-09-04 |
1.34 |
1.35 |
1.32 |
1.34 |
152.3M |
| 2025-09-03 |
1.41 |
1.41 |
1.33 |
1.36 |
177.5M |
| 2025-09-02 |
1.41 |
1.41 |
1.38 |
1.40 |
135.2M |
| 2025-09-01 |
1.43 |
1.43 |
1.40 |
1.41 |
92.8M |
| 2025-08-29 |
1.44 |
1.44 |
1.42 |
1.43 |
114.9M |
| 2025-08-28 |
1.39 |
1.43 |
1.38 |
1.43 |
105.0M |
| 2025-08-27 |
1.43 |
1.45 |
1.39 |
1.39 |
221.9M |
| 2025-08-26 |
1.45 |
1.45 |
1.43 |
1.43 |
80.4M |
| 2025-08-25 |
1.45 |
1.47 |
1.43 |
1.45 |
144.9M |
| 2025-08-22 |
1.39 |
1.44 |
1.38 |
1.44 |
115.0M |
| 2025-08-21 |
1.41 |
1.42 |
1.38 |
1.39 |
76.1M |
| 2025-08-20 |
1.38 |
1.40 |
1.37 |
1.40 |
119.3M |
| 2025-08-19 |
1.40 |
1.41 |
1.38 |
1.39 |
92.5M |
| 2025-08-18 |
1.41 |
1.44 |
1.38 |
1.41 |
177.2M |
| 2025-08-15 |
1.33 |
1.41 |
1.33 |
1.40 |
139.0M |
| 2025-08-14 |
1.34 |
1.36 |
1.32 |
1.33 |
91.5M |
| 2025-08-13 |
1.31 |
1.35 |
1.31 |
1.33 |
112.3M |
| 2025-08-12 |
1.30 |
1.31 |
1.30 |
1.31 |
44.7M |
| 2025-08-11 |
1.28 |
1.31 |
1.28 |
1.30 |
53.4M |
| 2025-08-08 |
1.30 |
1.30 |
1.28 |
1.29 |
37.1M |
| 2025-08-07 |
1.30 |
1.31 |
1.29 |
1.30 |
46.8M |
| 2025-08-06 |
1.29 |
1.30 |
1.29 |
1.30 |
46.9M |
| 2025-08-05 |
1.28 |
1.30 |
1.28 |
1.29 |
52.5M |
| 2025-08-04 |
1.27 |
1.28 |
1.27 |
1.28 |
37.4M |
| 2025-08-01 |
1.29 |
1.29 |
1.27 |
1.28 |
51.5M |
| 2025-07-31 |
1.31 |
1.32 |
1.28 |
1.29 |
73.7M |
| 2025-07-30 |
1.33 |
1.33 |
1.30 |
1.31 |
66.3M |
| 2025-07-29 |
1.33 |
1.33 |
1.30 |
1.33 |
63.7M |
| 2025-07-28 |
1.32 |
1.34 |
1.31 |
1.33 |
58.7M |
| 2025-07-25 |
1.32 |
1.33 |
1.31 |
1.32 |
100.4M |
| 2025-07-24 |
1.28 |
1.32 |
1.28 |
1.32 |
92.9M |
| 2025-07-23 |
1.28 |
1.31 |
1.28 |
1.29 |
97.3M |
| 2025-07-22 |
1.28 |
1.28 |
1.26 |
1.27 |
62.2M |
| 2025-07-21 |
1.26 |
1.28 |
1.25 |
1.27 |
58.2M |
| 2025-07-18 |
1.25 |
1.26 |
1.25 |
1.26 |
56.1M |
| 2025-07-17 |
1.24 |
1.25 |
1.24 |
1.25 |
48.5M |
| 2025-07-16 |
1.25 |
1.25 |
1.24 |
1.24 |
47.1M |
| 2025-07-15 |
1.26 |
1.27 |
1.24 |
1.25 |
67.2M |
| 2025-07-14 |
1.27 |
1.28 |
1.25 |
1.26 |
85.9M |
| 2025-07-11 |
1.24 |
1.29 |
1.24 |
1.27 |
112.2M |
| 2025-07-10 |
1.22 |
1.25 |
1.22 |
1.24 |
64.3M |
| 2025-07-09 |
1.23 |
1.24 |
1.22 |
1.22 |
52.1M |
| 2025-07-08 |
1.21 |
1.23 |
1.21 |
1.23 |
54.4M |
| 2025-07-07 |
1.21 |
1.22 |
1.21 |
1.22 |
36.6M |
| 2025-07-04 |
1.21 |
1.24 |
1.20 |
1.21 |
76.2M |
| 2025-07-03 |
1.21 |
1.22 |
1.21 |
1.21 |
52.9M |
| 2025-07-02 |
1.21 |
1.22 |
1.20 |
1.21 |
40.0M |
| 2025-07-01 |
1.22 |
1.22 |
1.20 |
1.21 |
47.7M |
| 2025-06-30 |
1.22 |
1.23 |
1.21 |
1.22 |
234.4M |
| 2025-06-27 |
1.22 |
1.26 |
1.22 |
1.22 |
110.3M |
| 2025-06-26 |
1.25 |
1.25 |
1.22 |
1.22 |
138.3M |
| 2025-06-25 |
1.19 |
1.25 |
1.18 |
1.25 |
164.8M |
| 2025-06-24 |
1.15 |
1.19 |
1.15 |
1.18 |
78.8M |
| 2025-06-23 |
1.13 |
1.15 |
1.13 |
1.15 |
39.4M |
| 2025-06-20 |
1.14 |
1.15 |
1.14 |
1.14 |
33.1M |
| 2025-06-19 |
1.16 |
1.16 |
1.14 |
1.14 |
172.1M |
| 2025-06-18 |
1.18 |
1.18 |
1.16 |
1.16 |
36.5M |
| 2025-06-17 |
1.17 |
1.18 |
1.17 |
1.18 |
162.9M |
| 2025-06-16 |
1.15 |
1.17 |
1.15 |
1.17 |
81.2M |
| 2025-06-13 |
1.17 |
1.17 |
1.15 |
1.15 |
33.0M |
| 2025-06-12 |
1.17 |
1.18 |
1.16 |
1.17 |
37.7M |
| 2025-06-11 |
1.15 |
1.18 |
1.15 |
1.17 |
69.6M |
| 2025-06-10 |
1.16 |
1.17 |
1.14 |
1.15 |
55.8M |
| 2025-06-09 |
1.15 |
1.17 |
1.15 |
1.16 |
42.4M |
| 2025-06-06 |
1.15 |
1.16 |
1.14 |
1.15 |
24.3M |
| 2025-06-05 |
1.14 |
1.16 |
1.14 |
1.16 |
45.0M |
| 2025-06-04 |
1.13 |
1.15 |
1.13 |
1.14 |
37.0M |
| 2025-06-03 |
1.12 |
1.14 |
1.11 |
1.13 |
35.4M |
| 2025-05-30 |
1.12 |
1.12 |
1.11 |
1.12 |
25.9M |
| 2025-05-29 |
1.11 |
1.13 |
1.11 |
1.13 |
34.1M |
| 2025-05-28 |
1.12 |
1.12 |
1.11 |
1.11 |
22.2M |
| 2025-05-27 |
1.12 |
1.12 |
1.11 |
1.12 |
25.2M |
| 2025-05-26 |
1.12 |
1.12 |
1.12 |
1.12 |
26.4M |
| 2025-05-23 |
1.13 |
1.14 |
1.12 |
1.12 |
33.3M |
| 2025-05-22 |
1.14 |
1.14 |
1.13 |
1.14 |
20.3M |
| 2025-05-21 |
1.15 |
1.15 |
1.14 |
1.14 |
20.6M |
| 2025-05-20 |
1.15 |
1.15 |
1.14 |
1.15 |
24.6M |
| 2025-05-19 |
1.14 |
1.15 |
1.14 |
1.15 |
17.9M |
| 2025-05-16 |
1.16 |
1.16 |
1.14 |
1.15 |
27.6M |
| 2025-05-15 |
1.17 |
1.18 |
1.16 |
1.16 |
52.5M |
| 2025-05-14 |
1.14 |
1.21 |
1.14 |
1.18 |
116.9M |
| 2025-05-13 |
1.16 |
1.16 |
1.14 |
1.14 |
30.7M |
| 2025-05-12 |
1.13 |
1.15 |
1.12 |
1.15 |
45.0M |
| 2025-05-09 |
1.14 |
1.14 |
1.12 |
1.12 |
26.9M |
| 2025-05-08 |
1.13 |
1.14 |
1.13 |
1.13 |
28.6M |
| 2025-05-07 |
1.16 |
1.17 |
1.13 |
1.13 |
56.6M |
| 2025-05-06 |
1.12 |
1.13 |
1.11 |
1.13 |
30.4M |
| 2025-04-30 |
1.11 |
1.12 |
1.11 |
1.11 |
20.7M |
| 2025-04-29 |
1.11 |
1.11 |
1.11 |
1.11 |
16.5M |
| 2025-04-28 |
1.12 |
1.12 |
1.10 |
1.11 |
17.2M |
| 2025-04-25 |
1.11 |
1.12 |
1.11 |
1.12 |
26.9M |
| 2025-04-24 |
1.11 |
1.12 |
1.10 |
1.11 |
23.9M |
| 2025-04-23 |
1.12 |
1.12 |
1.11 |
1.11 |
21.0M |
| 2025-04-22 |
1.12 |
1.12 |
1.11 |
1.11 |
21.3M |
| 2025-04-21 |
1.11 |
1.12 |
1.10 |
1.11 |
23.2M |
| 2025-04-18 |
1.10 |
1.11 |
1.10 |
1.11 |
24.3M |
| 2025-04-17 |
1.09 |
1.11 |
1.09 |
1.10 |
20.8M |
| 2025-04-16 |
1.10 |
1.10 |
1.09 |
1.10 |
26.4M |
| 2025-04-15 |
1.11 |
1.11 |
1.10 |
1.10 |
22.3M |
| 2025-04-14 |
1.11 |
1.11 |
1.10 |
1.11 |
27.7M |
| 2025-04-11 |
1.10 |
1.12 |
1.10 |
1.11 |
30.3M |
| 2025-04-10 |
1.11 |
1.12 |
1.09 |
1.10 |
41.3M |
| 2025-04-09 |
1.05 |
1.10 |
1.04 |
1.09 |
48.7M |
| 2025-04-08 |
1.06 |
1.07 |
1.05 |
1.07 |
61.8M |
| 2025-04-07 |
1.12 |
1.13 |
1.05 |
1.05 |
96.1M |
| 2025-04-03 |
1.16 |
1.17 |
1.16 |
1.17 |
48.3M |
| 2025-04-02 |
1.16 |
1.17 |
1.16 |
1.17 |
30.6M |
| 2025-04-01 |
1.17 |
1.17 |
1.16 |
1.16 |
61.3M |
| 2025-03-31 |
1.19 |
1.19 |
1.16 |
1.17 |
46.1M |
| 2025-03-28 |
1.19 |
1.19 |
1.18 |
1.19 |
28.7M |
| 2025-03-27 |
1.19 |
1.20 |
1.18 |
1.19 |
29.4M |
| 2025-03-26 |
1.19 |
1.19 |
1.19 |
1.19 |
25.2M |
| 2025-03-25 |
1.19 |
1.20 |
1.19 |
1.19 |
33.8M |
| 2025-03-24 |
1.20 |
1.20 |
1.18 |
1.19 |
38.5M |
| 2025-03-21 |
1.21 |
1.22 |
1.19 |
1.20 |
50.8M |
| 2025-03-20 |
1.23 |
1.23 |
1.21 |
1.21 |
36.9M |
| 2025-03-19 |
1.22 |
1.23 |
1.22 |
1.23 |
70.4M |
| 2025-03-18 |
1.23 |
1.23 |
1.22 |
1.23 |
40.3M |
| 2025-03-17 |
1.24 |
1.24 |
1.22 |
1.22 |
68.1M |
| 2025-03-14 |
1.20 |
1.25 |
1.20 |
1.23 |
111.9M |
| 2025-03-13 |
1.20 |
1.21 |
1.19 |
1.20 |
45.5M |
| 2025-03-12 |
1.20 |
1.22 |
1.19 |
1.20 |
57.8M |
| 2025-03-11 |
1.18 |
1.20 |
1.18 |
1.20 |
31.5M |
| 2025-03-10 |
1.20 |
1.21 |
1.19 |
1.19 |
33.5M |
| 2025-03-07 |
1.22 |
1.22 |
1.20 |
1.20 |
57.9M |
| 2025-03-06 |
1.20 |
1.23 |
1.20 |
1.22 |
86.0M |
| 2025-03-05 |
1.20 |
1.20 |
1.18 |
1.19 |
44.2M |
| 2025-03-04 |
1.18 |
1.20 |
1.18 |
1.20 |
32.9M |
| 2025-03-03 |
1.19 |
1.20 |
1.18 |
1.19 |
56.0M |
| 2025-02-28 |
1.22 |
1.24 |
1.19 |
1.20 |
76.1M |
| 2025-02-27 |
1.23 |
1.24 |
1.21 |
1.23 |
84.5M |
| 2025-02-26 |
1.20 |
1.24 |
1.20 |
1.24 |
68.2M |
| 2025-02-25 |
1.21 |
1.21 |
1.20 |
1.20 |
47.8M |
| 2025-02-24 |
1.23 |
1.23 |
1.21 |
1.22 |
66.9M |
| 2025-02-21 |
1.20 |
1.23 |
1.19 |
1.23 |
74.6M |
| 2025-02-20 |
1.20 |
1.21 |
1.19 |
1.20 |
31.6M |
| 2025-02-19 |
1.19 |
1.21 |
1.19 |
1.20 |
38.7M |
| 2025-02-18 |
1.22 |
1.22 |
1.19 |
1.19 |
51.8M |
| 2025-02-17 |
1.23 |
1.24 |
1.21 |
1.22 |
54.3M |
| 2025-02-14 |
1.21 |
1.22 |
1.21 |
1.22 |
37.6M |
| 2025-02-13 |
1.22 |
1.23 |
1.21 |
1.22 |
53.8M |
| 2025-02-12 |
1.20 |
1.23 |
1.20 |
1.22 |
45.9M |
| 2025-02-11 |
1.21 |
1.22 |
1.19 |
1.20 |
33.6M |
| 2025-02-10 |
1.21 |
1.22 |
1.20 |
1.21 |
30.3M |
| 2025-02-07 |
1.19 |
1.23 |
1.18 |
1.21 |
65.1M |
| 2025-02-06 |
1.17 |
1.19 |
1.16 |
1.19 |
36.5M |
| 2025-02-05 |
1.17 |
1.17 |
1.16 |
1.17 |
30.0M |
| 2025-01-27 |
1.20 |
1.20 |
1.16 |
1.17 |
35.4M |
| 2025-01-24 |
1.18 |
1.20 |
1.17 |
1.19 |
45.6M |
| 2025-01-23 |
1.20 |
1.22 |
1.18 |
1.18 |
69.5M |
| 2025-01-22 |
1.18 |
1.18 |
1.17 |
1.18 |
29.4M |
| 2025-01-21 |
1.19 |
1.19 |
1.17 |
1.18 |
23.1M |
| 2025-01-20 |
1.18 |
1.19 |
1.18 |
1.18 |
30.6M |
| 2025-01-17 |
1.16 |
1.18 |
1.16 |
1.18 |
28.8M |
| 2025-01-16 |
1.17 |
1.19 |
1.16 |
1.17 |
31.2M |
| 2025-01-15 |
1.18 |
1.18 |
1.17 |
1.17 |
34.1M |
| 2025-01-14 |
1.14 |
1.19 |
1.14 |
1.19 |
66.6M |
| 2025-01-13 |
1.12 |
1.14 |
1.12 |
1.13 |
35.9M |
| 2025-01-10 |
1.15 |
1.16 |
1.13 |
1.13 |
37.3M |
| 2025-01-09 |
1.15 |
1.16 |
1.15 |
1.15 |
41.0M |
| 2025-01-08 |
1.16 |
1.17 |
1.13 |
1.16 |
58.8M |
| 2025-01-07 |
1.16 |
1.17 |
1.15 |
1.17 |
45.5M |
| 2025-01-06 |
1.14 |
1.16 |
1.14 |
1.16 |
69.2M |
| 2025-01-03 |
1.19 |
1.19 |
1.15 |
1.16 |
67.3M |
| 2025-01-02 |
1.25 |
1.25 |
1.18 |
1.19 |
99.5M |