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 |
2025-10-01 |
34.28 |
34.58 |
34.28 |
34.58 |
0.0M |
2025-09-30 |
34.84 |
34.84 |
34.84 |
34.84 |
0.0M |
2025-09-29 |
35.00 |
35.00 |
35.00 |
35.00 |
0.0M |
2025-09-26 |
34.40 |
34.40 |
34.39 |
34.39 |
0.0M |
2025-09-24 |
33.67 |
34.59 |
33.67 |
34.59 |
0.0M |
2025-09-23 |
34.32 |
34.35 |
34.09 |
34.09 |
0.0M |
2025-09-22 |
34.40 |
34.40 |
34.04 |
34.04 |
0.0M |
2025-09-19 |
34.23 |
34.23 |
34.23 |
34.23 |
0.0M |
2025-09-18 |
34.61 |
34.61 |
34.61 |
34.61 |
0.0M |
2025-09-17 |
34.28 |
34.28 |
34.28 |
34.28 |
0.0M |
2025-09-16 |
34.59 |
34.59 |
34.59 |
34.59 |
0.0M |
2025-09-15 |
35.50 |
35.50 |
34.73 |
34.95 |
0.0M |
2025-09-12 |
35.74 |
35.74 |
35.74 |
35.74 |
0.0M |
2025-09-11 |
35.20 |
35.20 |
35.20 |
35.20 |
0.0M |
2025-09-10 |
34.80 |
34.80 |
34.80 |
34.80 |
0.0M |
2025-09-09 |
34.71 |
34.71 |
34.71 |
34.71 |
0.0M |
2025-09-08 |
36.00 |
36.00 |
34.77 |
34.77 |
0.0M |
2025-09-05 |
35.60 |
35.60 |
35.60 |
35.60 |
0.0M |
2025-09-04 |
35.17 |
35.17 |
35.17 |
35.17 |
0.0M |
2025-09-03 |
34.52 |
34.52 |
34.52 |
34.52 |
0.0M |
2025-09-02 |
35.37 |
35.37 |
35.37 |
35.37 |
0.0M |
2025-09-01 |
35.22 |
35.22 |
34.54 |
34.54 |
0.0M |
2025-08-29 |
34.98 |
34.98 |
34.98 |
34.98 |
0.0M |
2025-08-28 |
35.00 |
35.00 |
34.64 |
34.73 |
0.0M |
2025-08-27 |
34.99 |
34.99 |
34.99 |
34.99 |
0.0M |
2025-08-26 |
34.34 |
34.34 |
34.34 |
34.34 |
0.0M |
2025-08-25 |
35.35 |
35.35 |
34.76 |
34.76 |
0.0M |
2025-08-22 |
35.08 |
35.08 |
35.08 |
35.08 |
0.0M |
2025-08-21 |
34.50 |
34.50 |
34.50 |
34.50 |
0.0M |
2025-08-20 |
34.69 |
34.69 |
34.69 |
34.69 |
0.0M |
2025-08-19 |
33.70 |
34.30 |
33.70 |
34.30 |
0.0M |
2025-08-18 |
33.33 |
33.70 |
33.33 |
33.70 |
0.0M |
2025-08-15 |
34.21 |
34.21 |
33.47 |
33.73 |
0.0M |
2025-08-14 |
34.13 |
34.13 |
33.60 |
33.60 |
0.0M |
2025-08-13 |
33.35 |
33.35 |
33.35 |
33.35 |
0.0M |
2025-08-12 |
33.72 |
33.72 |
33.41 |
33.41 |
0.0M |
2025-08-11 |
33.04 |
33.05 |
32.98 |
32.98 |
0.0M |
2025-08-08 |
33.37 |
33.37 |
33.37 |
33.37 |
0.0M |
2025-08-07 |
34.19 |
34.19 |
34.19 |
34.19 |
0.0M |
2025-08-06 |
33.79 |
33.79 |
33.79 |
33.79 |
0.0M |
2025-08-05 |
34.25 |
34.25 |
34.25 |
34.25 |
0.0M |
2025-08-04 |
34.25 |
35.03 |
34.25 |
34.34 |
0.0M |
2025-08-01 |
34.19 |
34.57 |
34.19 |
34.30 |
0.0M |
2025-07-31 |
34.10 |
34.10 |
34.10 |
34.10 |
0.0M |
2025-07-30 |
36.16 |
36.16 |
36.16 |
36.16 |
0.0M |
2025-07-29 |
36.03 |
36.03 |
36.03 |
36.03 |
0.0M |
2025-07-28 |
35.90 |
35.90 |
35.90 |
35.90 |
0.0M |
2025-07-25 |
34.93 |
35.44 |
34.93 |
35.39 |
0.0M |
2025-07-24 |
35.52 |
35.60 |
35.52 |
35.60 |
0.0M |
2025-07-23 |
36.02 |
36.02 |
36.02 |
36.02 |
0.0M |
2025-07-22 |
35.70 |
35.70 |
35.70 |
35.70 |
0.0M |
2025-07-21 |
35.07 |
35.07 |
35.07 |
35.07 |
0.0M |
2025-07-18 |
35.54 |
35.54 |
34.81 |
34.81 |
0.0M |
2025-07-17 |
35.94 |
35.97 |
35.22 |
35.97 |
0.0M |
2025-07-16 |
35.48 |
35.48 |
35.48 |
35.48 |
0.0M |
2025-07-15 |
35.77 |
36.46 |
35.77 |
35.83 |
0.0M |
2025-07-14 |
36.13 |
36.13 |
36.13 |
36.13 |
0.0M |
2025-07-11 |
35.80 |
35.80 |
35.80 |
35.80 |
0.0M |
2025-07-10 |
36.45 |
36.45 |
36.45 |
36.45 |
0.0M |
2025-07-09 |
36.24 |
36.24 |
36.24 |
36.24 |
0.0M |
2025-07-08 |
36.60 |
36.61 |
36.60 |
36.61 |
0.0M |
2025-07-07 |
37.14 |
37.14 |
37.14 |
37.14 |
0.0M |
2025-07-04 |
36.60 |
36.60 |
36.60 |
36.60 |
0.0M |
2025-07-03 |
36.92 |
36.92 |
36.92 |
36.92 |
0.0M |
2025-07-02 |
35.91 |
35.91 |
35.91 |
35.91 |
0.0M |
2025-07-01 |
35.95 |
35.95 |
35.95 |
35.95 |
0.0M |
2025-06-30 |
35.97 |
35.98 |
35.97 |
35.98 |
0.0M |
2025-06-27 |
36.59 |
36.59 |
36.59 |
36.59 |
0.0M |
2025-06-25 |
37.57 |
37.57 |
37.57 |
37.57 |
0.0M |
2025-06-23 |
37.19 |
37.19 |
37.19 |
37.19 |
0.0M |
2025-06-20 |
37.30 |
37.30 |
37.30 |
37.30 |
0.0M |
2025-06-17 |
36.64 |
36.64 |
36.64 |
36.64 |
0.0M |
2025-06-16 |
37.67 |
37.67 |
37.67 |
37.67 |
0.0M |
2025-06-09 |
38.26 |
38.26 |
38.26 |
38.26 |
0.0M |
2025-06-04 |
37.15 |
37.15 |
37.15 |
37.15 |
0.0M |
2025-06-03 |
38.06 |
38.06 |
38.06 |
38.06 |
0.0M |
2025-06-02 |
37.61 |
37.61 |
37.60 |
37.60 |
0.0M |
2025-05-27 |
36.80 |
36.80 |
36.80 |
36.80 |
0.0M |
2025-05-26 |
36.25 |
37.03 |
36.25 |
37.00 |
0.0M |
2025-05-23 |
36.84 |
36.84 |
36.28 |
36.28 |
0.0M |
2025-05-21 |
38.56 |
38.56 |
38.56 |
38.56 |
0.0M |
2025-05-19 |
38.19 |
38.81 |
38.19 |
38.76 |
0.0M |
2025-05-15 |
37.88 |
37.88 |
37.88 |
37.88 |
0.0M |
2025-05-07 |
37.52 |
37.52 |
37.52 |
37.52 |
0.0M |
2025-05-06 |
37.99 |
37.99 |
36.86 |
36.86 |
0.0M |
2025-05-05 |
37.72 |
37.72 |
37.16 |
37.16 |
0.0M |
2025-05-02 |
36.50 |
36.50 |
35.62 |
35.62 |
0.0M |
2025-04-25 |
34.99 |
34.99 |
34.99 |
34.99 |
0.0M |
2025-04-24 |
34.30 |
34.30 |
34.30 |
34.30 |
0.0M |
2025-04-23 |
35.58 |
35.59 |
35.58 |
35.59 |
0.0M |
2025-04-17 |
33.89 |
33.89 |
33.89 |
33.89 |
0.0M |
2025-04-15 |
34.16 |
34.20 |
33.46 |
33.46 |
0.0M |
2025-04-14 |
33.17 |
33.83 |
33.17 |
33.70 |
0.0M |
2025-04-11 |
32.41 |
33.16 |
32.41 |
33.16 |
0.0M |
2025-04-10 |
34.50 |
34.50 |
33.50 |
33.57 |
0.0M |
2025-04-09 |
31.45 |
34.71 |
31.45 |
34.71 |
0.0M |
2025-04-08 |
34.00 |
34.00 |
32.87 |
32.87 |
0.0M |
2025-04-07 |
34.80 |
35.62 |
34.46 |
35.00 |
0.0M |
2025-04-04 |
36.98 |
36.98 |
36.54 |
36.54 |
0.0M |
2025-04-03 |
36.85 |
37.21 |
36.85 |
37.21 |
0.0M |
2025-04-01 |
39.37 |
39.68 |
39.37 |
39.68 |
0.0M |
2025-03-31 |
39.26 |
39.65 |
39.12 |
39.12 |
0.0M |
2025-03-28 |
38.40 |
38.40 |
38.40 |
38.40 |
0.0M |
2025-03-27 |
38.13 |
38.13 |
38.13 |
38.13 |
0.0M |
2025-03-25 |
38.28 |
38.46 |
37.95 |
37.95 |
0.0M |
2025-03-24 |
39.00 |
39.01 |
38.62 |
38.62 |
0.0M |
2025-03-21 |
38.82 |
38.82 |
38.66 |
38.66 |
0.0M |
2025-03-20 |
39.08 |
39.08 |
39.08 |
39.08 |
0.0M |
2025-03-18 |
38.07 |
38.90 |
38.07 |
38.90 |
0.0M |
2025-03-17 |
38.52 |
38.91 |
38.49 |
38.71 |
0.0M |
2025-03-14 |
38.06 |
38.06 |
38.06 |
38.06 |
0.0M |
2025-03-13 |
38.49 |
38.49 |
38.49 |
38.49 |
0.0M |
2025-03-11 |
38.75 |
38.75 |
38.75 |
38.75 |
0.0M |
2025-03-10 |
39.06 |
39.06 |
39.06 |
39.06 |
0.0M |
2025-03-07 |
39.39 |
39.39 |
39.36 |
39.36 |
0.0M |
2025-03-06 |
39.23 |
39.23 |
39.23 |
39.23 |
0.0M |
2025-03-05 |
39.31 |
39.31 |
39.16 |
39.16 |
0.0M |
2025-03-04 |
39.83 |
39.83 |
39.83 |
39.83 |
0.0M |
2025-03-03 |
40.07 |
40.43 |
39.31 |
40.43 |
0.0M |
2025-02-28 |
39.95 |
39.95 |
39.39 |
39.40 |
0.0M |
2025-02-25 |
40.95 |
41.43 |
40.95 |
41.43 |
0.0M |
2025-02-24 |
40.45 |
40.45 |
40.45 |
40.45 |
0.0M |
2025-02-21 |
40.18 |
40.18 |
40.00 |
40.00 |
0.0M |
2025-02-20 |
39.90 |
39.90 |
39.90 |
39.90 |
0.0M |
2025-02-19 |
40.32 |
40.32 |
39.65 |
39.65 |
0.0M |
2025-02-18 |
39.43 |
40.16 |
39.43 |
39.88 |
0.0M |
2025-02-17 |
40.10 |
40.10 |
40.10 |
40.10 |
0.0M |
2025-02-14 |
40.40 |
40.40 |
39.80 |
39.85 |
0.0M |
2025-02-11 |
40.55 |
40.55 |
40.55 |
40.55 |
0.0M |
2025-02-07 |
41.18 |
41.18 |
40.39 |
40.39 |
0.0M |
2025-02-06 |
40.99 |
40.99 |
40.71 |
40.71 |
0.0M |
2025-02-04 |
39.71 |
39.71 |
39.71 |
39.71 |
0.0M |
2025-02-03 |
40.62 |
40.62 |
40.39 |
40.39 |
0.0M |
2025-01-31 |
40.70 |
40.70 |
40.52 |
40.52 |
0.0M |
2025-01-29 |
39.77 |
39.77 |
39.63 |
39.63 |
0.0M |
2025-01-28 |
40.44 |
40.45 |
40.44 |
40.45 |
0.0M |
2025-01-27 |
39.92 |
40.57 |
38.95 |
40.57 |
0.0M |
2025-01-24 |
38.75 |
39.71 |
38.75 |
39.71 |
0.0M |
2025-01-23 |
39.53 |
39.53 |
38.72 |
38.72 |
0.0M |
2025-01-21 |
40.46 |
40.46 |
40.46 |
40.46 |
0.0M |
2025-01-20 |
40.51 |
40.51 |
40.51 |
40.51 |
0.0M |
2025-01-17 |
40.89 |
40.89 |
40.27 |
40.51 |
0.0M |
2025-01-16 |
38.98 |
39.67 |
38.98 |
39.67 |
0.0M |
2025-01-15 |
39.87 |
39.87 |
39.87 |
39.87 |
0.0M |
2025-01-13 |
38.92 |
39.80 |
38.92 |
39.57 |
0.0M |
2025-01-08 |
39.96 |
40.20 |
39.96 |
40.20 |
0.0M |
2025-01-07 |
40.10 |
40.17 |
39.46 |
40.17 |
0.0M |
2025-01-06 |
41.25 |
41.34 |
40.26 |
40.26 |
0.0M |
2025-01-03 |
40.09 |
41.13 |
40.09 |
41.13 |
0.0M |
2025-01-02 |
41.32 |
41.63 |
40.70 |
41.63 |
0.0M |