| 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 |
16,800.00 |
16,800.00 |
16,600.00 |
16,800.00 |
0.0M |
| 2025-09-26 |
16,900.00 |
16,995.21 |
16,825.58 |
16,861.77 |
0.0M |
| 2025-09-25 |
17,315.00 |
17,454.55 |
17,285.00 |
17,439.46 |
0.0M |
| 2025-09-24 |
17,485.00 |
17,485.00 |
17,395.00 |
17,422.02 |
0.0M |
| 2025-09-23 |
17,190.00 |
17,308.00 |
17,105.00 |
17,308.00 |
0.0M |
| 2025-09-22 |
17,532.69 |
17,532.69 |
17,290.00 |
17,306.00 |
0.0M |
| 2025-09-19 |
17,414.00 |
17,600.00 |
17,395.00 |
17,531.23 |
0.0M |
| 2025-09-18 |
17,535.00 |
17,617.80 |
17,480.00 |
17,480.00 |
0.0M |
| 2025-09-17 |
17,550.01 |
17,613.00 |
17,510.00 |
17,593.95 |
0.0M |
| 2025-09-15 |
17,756.00 |
17,756.00 |
17,644.00 |
17,644.00 |
0.0M |
| 2025-09-12 |
17,850.00 |
17,873.00 |
17,850.00 |
17,873.00 |
0.0M |
| 2025-09-11 |
17,768.85 |
17,800.01 |
17,750.00 |
17,800.01 |
0.0M |
| 2025-09-10 |
18,234.00 |
18,234.00 |
17,750.00 |
17,750.00 |
0.0M |
| 2025-09-09 |
18,100.00 |
18,220.00 |
18,100.00 |
18,220.00 |
0.0M |
| 2025-09-08 |
18,008.64 |
18,100.00 |
18,008.64 |
18,100.00 |
0.0M |
| 2025-09-05 |
17,930.00 |
18,021.00 |
17,900.00 |
18,021.00 |
0.0M |
| 2025-09-04 |
17,900.00 |
17,983.80 |
17,854.00 |
17,890.00 |
0.0M |
| 2025-09-03 |
17,549.00 |
17,762.00 |
17,549.00 |
17,762.00 |
0.0M |
| 2025-09-02 |
17,600.00 |
17,600.00 |
17,508.50 |
17,549.00 |
0.0M |
| 2025-08-29 |
17,600.00 |
17,600.00 |
17,550.00 |
17,590.00 |
0.0M |
| 2025-08-28 |
17,668.00 |
17,694.00 |
17,635.00 |
17,635.00 |
0.0M |
| 2025-08-27 |
17,757.00 |
17,780.00 |
17,730.00 |
17,730.00 |
0.0M |
| 2025-08-26 |
17,456.40 |
17,544.00 |
17,456.40 |
17,490.79 |
0.0M |
| 2025-08-25 |
17,637.00 |
17,637.00 |
17,600.00 |
17,600.00 |
0.0M |
| 2025-08-22 |
17,900.00 |
17,900.50 |
17,750.00 |
17,750.00 |
0.0M |
| 2025-08-21 |
18,318.00 |
18,318.00 |
18,187.00 |
18,190.00 |
0.0M |
| 2025-08-20 |
18,600.00 |
18,600.00 |
18,590.00 |
18,590.00 |
0.0M |
| 2025-08-19 |
18,449.00 |
18,449.00 |
18,420.00 |
18,428.28 |
0.0M |
| 2025-08-18 |
18,385.00 |
18,399.00 |
18,314.00 |
18,317.99 |
0.0M |
| 2025-08-15 |
18,250.01 |
18,250.01 |
18,250.01 |
18,250.01 |
0.0M |
| 2025-08-14 |
18,495.00 |
18,580.22 |
18,419.51 |
18,419.51 |
0.0M |
| 2025-08-13 |
18,212.01 |
18,300.00 |
18,136.00 |
18,249.00 |
0.0M |
| 2025-08-12 |
18,370.00 |
18,392.00 |
18,370.00 |
18,392.00 |
0.0M |
| 2025-08-11 |
18,406.30 |
18,444.00 |
18,406.30 |
18,439.15 |
0.0M |
| 2025-08-08 |
18,255.00 |
18,255.00 |
18,200.00 |
18,242.00 |
0.0M |
| 2025-08-07 |
18,231.00 |
18,296.60 |
18,216.00 |
18,216.00 |
0.0M |
| 2025-08-06 |
17,946.68 |
18,050.00 |
17,946.68 |
18,049.48 |
0.0M |
| 2025-08-05 |
17,800.00 |
17,900.00 |
17,695.00 |
17,748.00 |
0.0M |
| 2025-08-04 |
17,980.01 |
18,064.00 |
17,900.00 |
18,064.00 |
0.0M |
| 2025-08-01 |
17,976.00 |
18,033.69 |
17,976.00 |
18,033.69 |
0.0M |
| 2025-07-31 |
17,550.00 |
17,750.00 |
17,550.00 |
17,750.00 |
0.0M |
| 2025-07-30 |
17,500.00 |
17,550.00 |
17,452.00 |
17,453.58 |
0.0M |
| 2025-07-29 |
17,480.00 |
17,645.00 |
17,480.00 |
17,540.00 |
0.0M |
| 2025-07-28 |
17,391.10 |
17,537.00 |
17,391.10 |
17,510.99 |
0.0M |
| 2025-07-25 |
17,400.00 |
17,413.00 |
17,354.05 |
17,413.00 |
0.0M |
| 2025-07-24 |
17,469.00 |
17,469.00 |
17,341.29 |
17,341.29 |
0.0M |
| 2025-07-23 |
17,550.00 |
17,600.00 |
17,446.00 |
17,451.61 |
0.0M |
| 2025-07-22 |
17,660.00 |
17,660.00 |
17,560.00 |
17,560.00 |
0.0M |
| 2025-07-21 |
17,784.00 |
17,800.00 |
17,676.00 |
17,691.32 |
0.0M |
| 2025-07-18 |
17,898.00 |
17,898.00 |
17,877.00 |
17,880.00 |
0.0M |
| 2025-07-17 |
17,900.00 |
17,900.00 |
17,811.00 |
17,860.00 |
0.0M |
| 2025-07-16 |
17,986.50 |
18,003.00 |
17,818.00 |
17,818.50 |
0.0M |
| 2025-07-15 |
18,270.00 |
18,338.00 |
18,222.00 |
18,234.27 |
0.0M |
| 2025-07-14 |
18,230.00 |
18,355.00 |
18,230.00 |
18,355.00 |
0.0M |
| 2025-07-11 |
18,158.00 |
18,158.00 |
18,030.00 |
18,091.90 |
0.0M |
| 2025-07-10 |
18,145.00 |
18,212.00 |
18,075.00 |
18,075.00 |
0.0M |
| 2025-07-09 |
18,169.13 |
18,195.00 |
18,098.63 |
18,195.00 |
0.0M |
| 2025-07-08 |
18,500.00 |
18,514.00 |
18,335.00 |
18,335.00 |
0.0M |
| 2025-07-07 |
18,350.00 |
18,500.00 |
18,284.10 |
18,500.00 |
0.0M |
| 2025-07-03 |
18,399.32 |
18,405.00 |
18,380.00 |
18,380.00 |
0.0M |
| 2025-07-02 |
18,446.00 |
18,471.00 |
18,360.00 |
18,471.00 |
0.0M |
| 2025-07-01 |
18,530.00 |
18,533.00 |
18,400.00 |
18,469.00 |
0.0M |
| 2025-06-30 |
18,698.00 |
18,698.00 |
18,466.00 |
18,600.00 |
0.0M |
| 2025-06-27 |
18,625.40 |
18,698.74 |
18,625.40 |
18,698.74 |
0.0M |
| 2025-06-26 |
18,499.00 |
18,600.00 |
18,499.00 |
18,600.00 |
0.0M |
| 2025-06-25 |
19,023.00 |
19,023.00 |
18,811.00 |
18,811.00 |
0.0M |
| 2025-06-24 |
19,100.00 |
19,100.00 |
19,017.50 |
19,024.76 |
0.0M |
| 2025-06-23 |
19,049.95 |
19,188.84 |
19,049.95 |
19,188.84 |
0.0M |
| 2025-06-20 |
18,690.01 |
18,744.60 |
18,690.01 |
18,712.14 |
0.0M |
| 2025-06-18 |
18,500.00 |
18,635.00 |
18,500.00 |
18,550.10 |
0.0M |
| 2025-06-17 |
18,700.00 |
18,711.00 |
18,570.50 |
18,570.50 |
0.0M |
| 2025-06-16 |
18,851.00 |
18,851.00 |
18,670.00 |
18,670.00 |
0.0M |
| 2025-06-13 |
18,879.00 |
18,980.00 |
18,735.00 |
18,742.67 |
0.0M |
| 2025-06-12 |
18,843.30 |
18,982.00 |
18,843.30 |
18,980.08 |
0.0M |
| 2025-06-11 |
18,932.00 |
18,940.39 |
18,835.00 |
18,843.30 |
0.0M |
| 2025-06-10 |
19,116.00 |
19,156.78 |
19,116.00 |
19,156.78 |
0.0M |
| 2025-06-09 |
19,200.12 |
19,207.00 |
19,147.00 |
19,203.64 |
0.0M |
| 2025-06-06 |
19,400.00 |
19,513.00 |
19,372.00 |
19,372.00 |
0.0M |
| 2025-06-05 |
19,800.00 |
19,800.00 |
19,327.00 |
19,400.00 |
0.0M |
| 2025-06-04 |
20,198.00 |
20,251.00 |
19,883.01 |
20,220.00 |
0.0M |
| 2025-06-03 |
20,400.00 |
20,400.00 |
20,210.01 |
20,210.01 |
0.0M |
| 2025-05-30 |
19,781.00 |
20,327.00 |
19,781.00 |
20,327.00 |
0.0M |
| 2025-05-29 |
19,531.12 |
19,556.01 |
19,467.99 |
19,505.00 |
0.0M |
| 2025-05-28 |
19,753.00 |
19,756.00 |
19,740.00 |
19,740.00 |
0.0M |
| 2025-05-27 |
19,600.00 |
19,608.00 |
19,446.00 |
19,606.21 |
0.0M |
| 2025-05-23 |
19,500.00 |
19,500.00 |
19,452.20 |
19,452.20 |
0.0M |
| 2025-05-22 |
19,700.00 |
19,746.53 |
19,700.00 |
19,746.53 |
0.0M |
| 2025-05-21 |
20,000.00 |
20,000.00 |
20,000.00 |
20,000.00 |
0.0M |
| 2025-05-20 |
19,900.52 |
19,910.00 |
19,900.52 |
19,910.00 |
0.0M |
| 2025-05-19 |
19,922.80 |
20,017.20 |
19,922.80 |
19,963.00 |
0.0M |
| 2025-05-16 |
19,700.00 |
20,017.20 |
19,700.00 |
20,010.00 |
0.0M |
| 2025-05-15 |
19,646.25 |
19,686.00 |
19,621.64 |
19,680.00 |
0.0M |
| 2025-05-14 |
19,305.00 |
19,305.00 |
19,240.00 |
19,240.00 |
0.0M |
| 2025-05-13 |
19,450.00 |
19,450.00 |
19,270.00 |
19,400.01 |
0.0M |
| 2025-05-09 |
19,700.00 |
19,700.00 |
19,525.00 |
19,527.00 |
0.0M |
| 2025-05-08 |
19,730.00 |
19,730.00 |
19,730.00 |
19,730.00 |
0.0M |
| 2025-05-07 |
19,741.93 |
19,765.00 |
19,741.93 |
19,765.00 |
0.0M |
| 2025-05-02 |
19,579.00 |
19,870.00 |
19,579.00 |
19,826.21 |
0.0M |
| 2025-04-30 |
19,210.00 |
19,528.00 |
19,210.00 |
19,528.00 |
0.0M |
| 2025-04-29 |
19,138.00 |
19,374.00 |
19,138.00 |
19,284.00 |
0.0M |
| 2025-04-28 |
19,017.43 |
19,017.43 |
18,994.24 |
18,994.24 |
0.0M |
| 2025-04-25 |
19,000.00 |
19,040.60 |
18,930.00 |
19,040.60 |
0.0M |
| 2025-04-23 |
19,340.00 |
19,340.00 |
19,163.00 |
19,200.00 |
0.0M |
| 2025-04-21 |
19,250.00 |
19,250.00 |
18,637.03 |
18,770.00 |
0.0M |
| 2025-04-16 |
19,550.01 |
19,550.01 |
19,245.60 |
19,250.00 |
0.0M |
| 2025-04-15 |
19,788.00 |
19,900.00 |
19,632.50 |
19,632.50 |
0.0M |
| 2025-04-14 |
19,700.00 |
19,700.00 |
19,700.00 |
19,700.00 |
0.0M |
| 2025-04-11 |
19,550.03 |
19,600.00 |
19,541.00 |
19,541.00 |
0.0M |
| 2025-04-10 |
19,803.97 |
20,300.35 |
19,362.00 |
19,670.00 |
0.0M |
| 2025-04-09 |
19,120.00 |
19,588.00 |
19,120.00 |
19,479.00 |
0.0M |
| 2025-04-08 |
18,910.00 |
18,910.00 |
18,910.00 |
18,910.00 |
0.0M |
| 2025-04-07 |
18,163.03 |
18,998.00 |
18,163.03 |
18,788.04 |
0.0M |
| 2025-04-04 |
19,630.00 |
19,661.00 |
18,961.00 |
18,962.93 |
0.0M |
| 2025-04-03 |
19,293.28 |
19,441.00 |
19,115.00 |
19,200.00 |
0.0M |
| 2025-04-02 |
19,495.30 |
19,754.00 |
19,495.30 |
19,754.00 |
0.0M |
| 2025-04-01 |
19,340.00 |
19,400.00 |
19,340.00 |
19,400.00 |
0.0M |
| 2025-03-31 |
18,873.80 |
19,340.00 |
18,873.80 |
19,329.00 |
0.0M |
| 2025-03-28 |
19,198.99 |
19,198.99 |
18,937.00 |
18,983.00 |
0.0M |
| 2025-03-27 |
19,079.00 |
19,165.90 |
19,079.00 |
19,165.00 |
0.0M |
| 2025-03-26 |
18,826.00 |
18,826.00 |
18,650.00 |
18,650.00 |
0.0M |
| 2025-03-25 |
18,545.00 |
18,637.00 |
18,500.01 |
18,620.00 |
0.0M |
| 2025-03-24 |
18,573.00 |
18,574.00 |
18,525.00 |
18,550.00 |
0.0M |
| 2025-03-21 |
18,100.01 |
18,386.00 |
18,100.00 |
18,343.15 |
0.0M |
| 2025-03-20 |
18,320.42 |
18,320.42 |
18,014.00 |
18,084.00 |
0.0M |
| 2025-03-19 |
18,084.00 |
18,151.00 |
18,084.00 |
18,151.00 |
0.0M |
| 2025-03-18 |
18,300.00 |
18,300.00 |
17,980.00 |
17,980.00 |
0.0M |
| 2025-03-14 |
17,686.51 |
18,028.00 |
17,686.51 |
18,004.50 |
0.0M |
| 2025-03-13 |
18,117.97 |
18,117.97 |
17,913.00 |
17,913.00 |
0.0M |
| 2025-03-12 |
19,019.99 |
19,019.99 |
18,740.00 |
18,748.00 |
0.0M |
| 2025-03-11 |
18,862.00 |
19,020.00 |
18,790.00 |
18,911.00 |
0.0M |
| 2025-03-10 |
19,199.99 |
19,202.51 |
18,985.00 |
18,996.00 |
0.0M |
| 2025-03-07 |
19,600.00 |
19,655.00 |
19,170.06 |
19,401.22 |
0.0M |
| 2025-03-06 |
21,050.01 |
21,168.38 |
20,830.00 |
20,865.11 |
0.0M |
| 2025-03-05 |
21,210.00 |
21,436.69 |
21,050.00 |
21,436.69 |
0.0M |
| 2025-03-04 |
21,720.00 |
21,720.00 |
21,500.00 |
21,500.00 |
0.0M |
| 2025-03-03 |
21,630.00 |
21,630.00 |
21,630.00 |
21,630.00 |
0.0M |
| 2025-02-28 |
21,280.00 |
21,300.00 |
21,280.00 |
21,300.00 |
0.0M |
| 2025-02-26 |
21,445.00 |
21,445.00 |
21,116.31 |
21,116.31 |
0.0M |
| 2025-02-25 |
21,325.00 |
21,591.00 |
21,310.00 |
21,484.00 |
0.0M |
| 2025-02-24 |
21,021.07 |
21,232.52 |
21,021.07 |
21,232.52 |
0.0M |
| 2025-02-21 |
20,950.00 |
21,000.00 |
20,900.04 |
20,985.00 |
0.0M |
| 2025-02-20 |
21,285.00 |
21,285.00 |
21,000.00 |
21,007.36 |
0.0M |
| 2025-02-19 |
21,480.00 |
21,672.00 |
21,480.00 |
21,672.00 |
0.0M |
| 2025-02-18 |
21,452.00 |
21,455.00 |
21,200.00 |
21,200.00 |
0.0M |
| 2025-02-14 |
21,834.96 |
21,834.96 |
21,744.03 |
21,759.00 |
0.0M |
| 2025-02-13 |
21,880.00 |
22,014.00 |
21,880.00 |
22,014.00 |
0.0M |
| 2025-02-12 |
21,607.00 |
21,880.00 |
21,607.00 |
21,880.00 |
0.0M |
| 2025-02-11 |
21,709.00 |
21,709.00 |
21,607.00 |
21,607.00 |
0.0M |
| 2025-02-10 |
21,900.00 |
21,900.00 |
21,840.00 |
21,840.00 |
0.0M |
| 2025-02-07 |
21,451.26 |
21,520.00 |
21,370.00 |
21,455.48 |
0.0M |
| 2025-02-06 |
21,500.00 |
21,520.86 |
21,397.00 |
21,479.72 |
0.0M |
| 2025-02-05 |
21,205.00 |
21,407.00 |
21,200.00 |
21,405.42 |
0.0M |
| 2025-02-04 |
20,528.00 |
21,020.00 |
20,515.00 |
21,000.00 |
0.0M |
| 2025-01-31 |
20,154.40 |
20,391.00 |
20,154.40 |
20,283.00 |
0.0M |
| 2025-01-30 |
20,100.00 |
20,200.00 |
19,920.00 |
20,140.00 |
0.0M |
| 2025-01-29 |
19,760.00 |
19,854.00 |
19,760.00 |
19,850.00 |
0.0M |
| 2025-01-28 |
19,700.00 |
19,818.77 |
19,650.00 |
19,735.00 |
0.0M |
| 2025-01-27 |
19,156.48 |
19,952.00 |
19,156.48 |
19,951.97 |
0.0M |
| 2025-01-24 |
19,050.00 |
19,050.00 |
18,960.04 |
18,960.04 |
0.0M |
| 2025-01-23 |
19,265.00 |
19,265.00 |
19,038.00 |
19,038.00 |
0.0M |
| 2025-01-22 |
19,337.20 |
19,377.00 |
19,253.00 |
19,253.00 |
0.0M |
| 2025-01-21 |
19,630.00 |
19,700.00 |
19,517.00 |
19,517.00 |
0.0M |
| 2025-01-17 |
19,351.00 |
19,626.00 |
19,351.00 |
19,626.00 |
0.0M |
| 2025-01-16 |
18,918.00 |
19,350.98 |
18,918.00 |
19,200.00 |
0.0M |
| 2025-01-15 |
18,866.50 |
18,918.00 |
18,840.00 |
18,916.76 |
0.0M |
| 2025-01-14 |
18,820.00 |
18,850.00 |
18,690.00 |
18,806.00 |
0.0M |
| 2025-01-13 |
19,400.00 |
19,400.00 |
19,179.00 |
19,179.00 |
0.0M |
| 2025-01-10 |
19,350.00 |
19,535.00 |
19,100.00 |
19,535.00 |
0.0M |
| 2025-01-08 |
18,892.45 |
18,922.00 |
18,800.00 |
18,800.00 |
0.0M |
| 2025-01-07 |
18,663.00 |
18,747.00 |
18,640.00 |
18,720.00 |
0.0M |
| 2025-01-06 |
18,750.00 |
18,765.00 |
18,750.00 |
18,765.00 |
0.0M |
| 2025-01-03 |
18,998.57 |
19,016.00 |
18,927.01 |
18,927.01 |
0.0M |
| 2025-01-02 |
19,030.00 |
19,069.00 |
19,030.00 |
19,069.00 |
0.0M |