| 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 |
| 2025-10-07 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-10-06 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-10-03 |
17,400.00 |
17,400.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-09-29 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-26 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-25 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-24 |
17,200.00 |
17,300.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-09-23 |
17,200.00 |
17,300.00 |
17,200.00 |
17,300.00 |
0.0M |
| 2025-09-22 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2025-09-19 |
17,200.00 |
17,400.00 |
17,200.00 |
17,300.00 |
0.0M |
| 2025-09-18 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-17 |
17,500.00 |
17,800.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-15 |
17,500.00 |
17,500.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-12 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-09-10 |
17,300.00 |
17,400.00 |
17,100.00 |
17,400.00 |
0.0M |
| 2025-09-09 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-05 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-09-04 |
17,200.00 |
17,400.00 |
17,200.00 |
17,400.00 |
0.0M |
| 2025-09-03 |
17,400.00 |
17,400.00 |
17,100.00 |
17,400.00 |
0.0M |
| 2025-08-29 |
17,300.00 |
17,400.00 |
17,300.00 |
17,400.00 |
0.0M |
| 2025-08-28 |
17,200.00 |
17,600.00 |
17,200.00 |
17,600.00 |
0.0M |
| 2025-08-27 |
17,300.00 |
17,400.00 |
17,300.00 |
17,400.00 |
0.0M |
| 2025-08-26 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-25 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-22 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-21 |
17,500.00 |
17,500.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2025-08-19 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-18 |
17,500.00 |
17,500.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-15 |
17,600.00 |
17,600.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-08-12 |
17,500.00 |
17,600.00 |
17,500.00 |
17,600.00 |
0.0M |
| 2025-08-11 |
17,600.00 |
17,700.00 |
17,600.00 |
17,700.00 |
0.0M |
| 2025-08-08 |
17,500.00 |
17,600.00 |
17,500.00 |
17,600.00 |
0.0M |
| 2025-08-07 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-08-06 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-08-05 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-08-04 |
17,400.00 |
17,500.00 |
17,400.00 |
17,500.00 |
0.0M |
| 2025-07-31 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-07-30 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-07-29 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-07-28 |
17,400.00 |
17,400.00 |
17,200.00 |
17,400.00 |
0.0M |
| 2025-07-25 |
17,400.00 |
17,400.00 |
17,100.00 |
17,400.00 |
0.0M |
| 2025-07-24 |
17,300.00 |
17,400.00 |
17,300.00 |
17,400.00 |
0.0M |
| 2025-07-23 |
17,300.00 |
17,400.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-07-22 |
17,200.00 |
17,300.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-07-21 |
17,400.00 |
17,400.00 |
17,400.00 |
17,400.00 |
0.0M |
| 2025-07-18 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2025-07-17 |
17,200.00 |
17,300.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2025-07-16 |
17,300.00 |
17,300.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2025-07-15 |
17,100.00 |
17,300.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-07-14 |
17,300.00 |
17,300.00 |
17,200.00 |
17,300.00 |
0.0M |
| 2025-07-11 |
17,100.00 |
17,100.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-07-10 |
17,200.00 |
17,200.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-07-09 |
17,000.00 |
17,300.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-07-08 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2025-07-07 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2025-07-03 |
17,300.00 |
17,300.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-07-02 |
17,400.00 |
17,400.00 |
17,300.00 |
17,300.00 |
0.0M |
| 2025-07-01 |
17,300.00 |
17,400.00 |
17,300.00 |
17,400.00 |
0.0M |
| 2025-06-30 |
17,200.00 |
17,200.00 |
17,200.00 |
17,200.00 |
0.0M |
| 2025-06-27 |
17,100.00 |
17,200.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-06-26 |
17,000.00 |
17,200.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-06-25 |
17,100.00 |
17,300.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-06-24 |
17,100.00 |
17,100.00 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-06-23 |
17,100.00 |
17,300.00 |
17,000.00 |
17,100.00 |
0.0M |
| 2025-06-20 |
17,300.00 |
17,400.00 |
17,300.00 |
17,400.00 |
0.0M |
| 2025-06-19 |
17,100.00 |
17,600.00 |
17,100.00 |
17,300.00 |
0.0M |
| 2025-06-18 |
17,000.00 |
17,700.00 |
17,000.00 |
17,700.00 |
0.0M |
| 2025-06-17 |
17,900.00 |
17,900.00 |
17,000.00 |
17,800.00 |
0.0M |
| 2025-06-16 |
18,900.00 |
18,900.00 |
17,700.00 |
17,900.00 |
0.0M |
| 2025-06-13 |
17,981.63 |
17,981.63 |
17,799.99 |
17,799.99 |
0.0M |
| 2025-06-12 |
17,890.81 |
17,981.63 |
17,890.81 |
17,981.63 |
0.0M |
| 2025-06-11 |
17,890.81 |
17,981.63 |
17,890.81 |
17,890.81 |
0.0M |
| 2025-06-10 |
17,890.81 |
17,981.63 |
17,799.99 |
17,799.99 |
0.0M |
| 2025-06-09 |
17,981.63 |
17,981.63 |
17,890.81 |
17,890.81 |
0.0M |
| 2025-06-06 |
19,700.00 |
19,700.00 |
19,600.00 |
19,700.00 |
0.0M |
| 2025-06-05 |
19,700.00 |
19,700.00 |
19,700.00 |
19,700.00 |
0.0M |
| 2025-06-04 |
19,800.00 |
20,000.00 |
19,700.00 |
19,700.00 |
0.0M |
| 2025-06-03 |
20,000.00 |
20,000.00 |
20,000.00 |
20,000.00 |
0.0M |
| 2025-06-02 |
20,000.00 |
20,200.00 |
19,600.00 |
19,600.00 |
0.0M |
| 2025-05-30 |
20,000.00 |
20,000.00 |
20,000.00 |
20,000.00 |
0.0M |
| 2025-05-29 |
19,600.00 |
20,000.00 |
19,500.00 |
20,000.00 |
0.0M |
| 2025-05-28 |
19,500.00 |
19,600.00 |
19,500.00 |
19,600.00 |
0.0M |
| 2025-05-27 |
19,500.00 |
19,600.00 |
19,500.00 |
19,500.00 |
0.0M |
| 2025-05-26 |
19,400.00 |
19,500.00 |
19,400.00 |
19,500.00 |
0.0M |
| 2025-05-23 |
19,300.00 |
19,500.00 |
19,300.00 |
19,400.00 |
0.0M |
| 2025-05-22 |
19,400.00 |
19,500.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2025-05-21 |
19,500.00 |
19,500.00 |
19,000.00 |
19,400.00 |
0.0M |
| 2025-05-20 |
19,500.00 |
19,500.00 |
19,400.00 |
19,500.00 |
0.0M |
| 2025-05-19 |
19,500.00 |
19,600.00 |
19,400.00 |
19,500.00 |
0.0M |
| 2025-05-16 |
19,700.00 |
19,700.00 |
19,400.00 |
19,500.00 |
0.0M |
| 2025-05-15 |
19,300.00 |
19,800.00 |
19,300.00 |
19,300.00 |
0.0M |
| 2025-05-14 |
19,200.00 |
19,300.00 |
19,200.00 |
19,200.00 |
0.0M |
| 2025-05-13 |
18,700.00 |
19,300.00 |
18,700.00 |
19,200.00 |
0.0M |
| 2025-05-12 |
19,400.00 |
19,400.00 |
19,100.00 |
19,100.00 |
0.0M |
| 2025-05-09 |
19,400.00 |
19,400.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2025-05-08 |
19,400.00 |
19,500.00 |
19,400.00 |
19,500.00 |
0.0M |
| 2025-05-07 |
19,000.00 |
19,400.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2025-05-06 |
19,400.00 |
19,400.00 |
18,800.00 |
19,000.00 |
0.0M |
| 2025-05-05 |
18,300.00 |
19,500.00 |
18,300.00 |
19,400.00 |
0.0M |
| 2025-04-29 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-04-28 |
18,200.00 |
18,300.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-04-25 |
18,100.00 |
18,100.00 |
18,000.00 |
18,100.00 |
0.0M |
| 2025-04-24 |
17,900.00 |
18,100.00 |
17,800.00 |
18,100.00 |
0.0M |
| 2025-04-23 |
18,300.00 |
18,300.00 |
17,800.00 |
18,100.00 |
0.0M |
| 2025-04-22 |
18,100.00 |
18,300.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2025-04-21 |
18,200.00 |
18,300.00 |
18,100.00 |
18,300.00 |
0.0M |
| 2025-04-18 |
18,200.00 |
18,200.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-04-17 |
18,300.00 |
18,300.00 |
17,700.00 |
18,200.00 |
0.0M |
| 2025-04-16 |
18,200.00 |
18,300.00 |
18,200.00 |
18,300.00 |
0.0M |
| 2025-04-14 |
18,300.00 |
18,800.00 |
18,300.00 |
18,800.00 |
0.0M |
| 2025-04-11 |
18,100.00 |
18,700.00 |
18,100.00 |
18,700.00 |
0.0M |
| 2025-04-10 |
18,600.00 |
19,000.00 |
18,600.00 |
18,900.00 |
0.0M |
| 2025-04-09 |
17,400.00 |
17,400.00 |
17,000.00 |
17,400.00 |
0.0M |
| 2025-04-08 |
17,900.00 |
18,000.00 |
17,500.00 |
17,500.00 |
0.0M |
| 2025-04-04 |
18,000.00 |
18,000.00 |
17,500.00 |
17,900.00 |
0.0M |
| 2025-04-03 |
19,000.00 |
19,000.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2025-04-02 |
19,000.00 |
19,000.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2025-03-31 |
18,700.00 |
18,700.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2025-03-28 |
18,700.00 |
18,700.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2025-03-26 |
18,700.00 |
18,800.00 |
18,700.00 |
18,800.00 |
0.0M |
| 2025-03-25 |
18,700.00 |
18,800.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2025-03-24 |
18,700.00 |
18,700.00 |
18,700.00 |
18,700.00 |
0.0M |
| 2025-03-21 |
18,700.00 |
18,700.00 |
18,500.00 |
18,700.00 |
0.0M |
| 2025-03-20 |
19,000.00 |
19,100.00 |
19,000.00 |
19,100.00 |
0.0M |
| 2025-03-19 |
18,700.00 |
18,900.00 |
18,700.00 |
18,900.00 |
0.0M |
| 2025-03-17 |
19,000.00 |
19,000.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2025-03-14 |
18,900.00 |
18,900.00 |
18,600.00 |
18,600.00 |
0.0M |
| 2025-03-11 |
19,000.00 |
19,200.00 |
17,800.00 |
19,200.00 |
0.0M |
| 2025-03-10 |
19,500.00 |
19,600.00 |
19,400.00 |
19,600.00 |
0.0M |
| 2025-03-07 |
20,500.00 |
22,900.00 |
18,900.00 |
21,500.00 |
0.0M |
| 2025-03-06 |
19,000.00 |
20,900.00 |
19,000.00 |
20,900.00 |
0.0M |
| 2025-03-05 |
19,000.00 |
19,000.00 |
19,000.00 |
19,000.00 |
0.0M |
| 2025-03-04 |
18,500.00 |
18,500.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2025-03-03 |
19,000.00 |
19,500.00 |
18,500.00 |
19,000.00 |
0.0M |
| 2025-02-28 |
20,000.00 |
20,000.00 |
18,500.00 |
18,500.00 |
0.0M |
| 2025-02-26 |
18,700.00 |
20,200.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2025-02-25 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2025-02-24 |
18,400.00 |
18,400.00 |
18,300.00 |
18,300.00 |
0.0M |
| 2025-02-21 |
18,100.00 |
18,200.00 |
18,100.00 |
18,200.00 |
0.0M |
| 2025-02-20 |
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
0.0M |
| 2025-02-19 |
18,300.00 |
18,300.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-02-18 |
18,400.00 |
18,400.00 |
18,200.00 |
18,200.00 |
0.0M |
| 2025-02-17 |
18,100.00 |
18,100.00 |
18,000.00 |
18,100.00 |
0.0M |
| 2025-02-14 |
18,000.00 |
18,100.00 |
18,000.00 |
18,100.00 |
0.0M |
| 2025-02-13 |
18,400.00 |
18,400.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2025-02-11 |
18,400.00 |
18,400.00 |
18,400.00 |
18,400.00 |
0.0M |
| 2025-02-10 |
18,300.00 |
18,400.00 |
18,300.00 |
18,300.00 |
0.0M |
| 2025-02-07 |
18,100.00 |
18,400.00 |
18,100.00 |
18,300.00 |
0.0M |
| 2025-02-06 |
18,000.00 |
18,300.00 |
18,000.00 |
18,300.00 |
0.0M |
| 2025-02-04 |
18,000.00 |
18,000.00 |
18,000.00 |
18,000.00 |
0.0M |
| 2025-02-03 |
17,900.00 |
18,100.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-01-23 |
18,300.00 |
18,300.00 |
18,300.00 |
18,300.00 |
0.0M |
| 2025-01-22 |
17,800.00 |
17,800.00 |
17,800.00 |
17,800.00 |
0.0M |
| 2025-01-21 |
17,900.00 |
18,000.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-01-20 |
17,900.00 |
18,000.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-01-17 |
18,100.00 |
18,100.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2025-01-15 |
18,100.00 |
18,100.00 |
18,100.00 |
18,100.00 |
0.0M |
| 2025-01-13 |
17,900.00 |
18,100.00 |
17,900.00 |
18,100.00 |
0.0M |
| 2025-01-10 |
17,900.00 |
17,900.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-01-07 |
18,100.00 |
18,200.00 |
18,100.00 |
18,200.00 |
0.0M |
| 2025-01-03 |
18,000.00 |
18,000.00 |
18,000.00 |
18,000.00 |
0.0M |