| 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 |
| 2025-09-25 |
3,773.00 |
3,773.00 |
3,768.00 |
3,768.00 |
0.0M |
| 2025-09-22 |
3,731.00 |
3,762.00 |
3,731.00 |
3,762.00 |
0.0M |
| 2025-09-19 |
3,762.00 |
3,762.00 |
3,714.00 |
3,714.00 |
0.0M |
| 2025-09-17 |
3,733.00 |
3,733.00 |
3,729.00 |
3,729.00 |
0.0M |
| 2025-09-16 |
3,748.00 |
3,767.00 |
3,748.00 |
3,767.00 |
0.0M |
| 2025-09-12 |
3,742.00 |
3,748.00 |
3,742.00 |
3,748.00 |
0.0M |
| 2025-09-11 |
3,714.00 |
3,714.00 |
3,714.00 |
3,714.00 |
0.0M |
| 2025-09-09 |
3,714.00 |
3,714.00 |
3,684.00 |
3,684.00 |
0.0M |
| 2025-09-08 |
3,710.00 |
3,710.00 |
3,698.00 |
3,698.00 |
0.0M |
| 2025-09-05 |
3,663.00 |
3,663.00 |
3,663.00 |
3,663.00 |
0.0M |
| 2025-09-04 |
3,621.00 |
3,642.00 |
3,621.00 |
3,642.00 |
0.0M |
| 2025-09-01 |
3,614.00 |
3,614.00 |
3,614.00 |
3,614.00 |
0.0M |
| 2025-08-29 |
3,644.00 |
3,645.00 |
3,637.00 |
3,645.00 |
0.0M |
| 2025-08-25 |
3,687.00 |
3,687.00 |
3,687.00 |
3,687.00 |
0.0M |
| 2025-08-20 |
3,678.00 |
3,678.00 |
3,678.00 |
3,678.00 |
0.0M |
| 2025-08-19 |
3,717.00 |
3,717.00 |
3,690.00 |
3,690.00 |
0.0M |
| 2025-08-15 |
3,674.00 |
3,690.00 |
3,674.00 |
3,690.00 |
0.0M |
| 2025-08-13 |
3,640.00 |
3,663.00 |
3,640.00 |
3,653.00 |
0.0M |
| 2025-08-12 |
3,624.00 |
3,624.00 |
3,624.00 |
3,624.00 |
0.0M |
| 2025-08-08 |
3,550.00 |
3,579.00 |
3,550.00 |
3,554.00 |
0.0M |
| 2025-08-07 |
3,527.00 |
3,527.00 |
3,527.00 |
3,527.00 |
0.0M |
| 2025-08-04 |
3,448.00 |
3,448.00 |
3,448.00 |
3,448.00 |
0.0M |
| 2025-08-01 |
3,485.00 |
3,486.00 |
3,485.00 |
3,486.00 |
0.0M |
| 2025-07-31 |
3,481.00 |
3,498.00 |
3,481.00 |
3,498.00 |
0.0M |
| 2025-07-30 |
3,456.00 |
3,456.00 |
3,456.00 |
3,456.00 |
0.0M |
| 2025-07-29 |
3,445.00 |
3,445.00 |
3,445.00 |
3,445.00 |
0.0M |
| 2025-07-24 |
3,503.00 |
3,505.00 |
3,503.00 |
3,505.00 |
0.0M |
| 2025-07-23 |
3,428.00 |
3,449.00 |
3,428.00 |
3,449.00 |
0.0M |
| 2025-07-22 |
3,380.00 |
3,380.00 |
3,359.00 |
3,359.00 |
0.0M |
| 2025-07-18 |
3,375.00 |
3,375.00 |
3,369.00 |
3,375.00 |
0.0M |
| 2025-07-16 |
3,351.00 |
3,351.00 |
3,351.00 |
3,351.00 |
0.0M |
| 2025-07-14 |
3,330.00 |
3,335.00 |
3,328.00 |
3,335.00 |
0.0M |
| 2025-07-11 |
3,360.00 |
3,360.00 |
3,360.00 |
3,360.00 |
0.0M |
| 2025-07-10 |
3,334.00 |
3,334.00 |
3,334.00 |
3,334.00 |
0.0M |
| 2025-07-09 |
3,345.00 |
3,345.00 |
3,345.00 |
3,345.00 |
0.0M |
| 2025-07-07 |
3,365.00 |
3,365.00 |
3,365.00 |
3,365.00 |
0.0M |
| 2025-07-03 |
3,364.00 |
3,367.00 |
3,364.00 |
3,367.00 |
0.0M |
| 2025-07-02 |
3,379.00 |
3,379.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2025-07-01 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2025-06-30 |
3,418.00 |
3,421.00 |
3,408.00 |
3,409.00 |
0.0M |
| 2025-06-18 |
3,298.00 |
3,298.00 |
3,298.00 |
3,298.00 |
0.0M |
| 2025-06-13 |
3,267.00 |
3,267.00 |
3,267.00 |
3,267.00 |
0.0M |
| 2025-06-12 |
3,309.00 |
3,309.00 |
3,309.00 |
3,309.00 |
0.0M |
| 2025-06-11 |
3,315.00 |
3,315.00 |
3,309.00 |
3,309.00 |
0.0M |
| 2025-06-10 |
3,320.00 |
3,320.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2025-05-27 |
3,253.00 |
3,253.00 |
3,253.00 |
3,253.00 |
0.0M |
| 2025-05-20 |
3,255.00 |
3,255.00 |
3,255.00 |
3,255.00 |
0.0M |
| 2025-05-19 |
3,242.00 |
3,242.00 |
3,242.00 |
3,242.00 |
0.0M |
| 2025-05-16 |
3,228.00 |
3,250.00 |
3,228.00 |
3,250.00 |
0.0M |
| 2025-05-15 |
3,253.00 |
3,253.00 |
3,253.00 |
3,253.00 |
0.0M |
| 2025-05-14 |
3,275.00 |
3,275.00 |
3,259.00 |
3,259.00 |
0.0M |
| 2025-05-13 |
3,291.00 |
3,291.00 |
3,280.00 |
3,280.00 |
0.0M |
| 2025-05-12 |
3,238.00 |
3,238.00 |
3,226.00 |
3,226.00 |
0.0M |
| 2025-05-09 |
3,174.00 |
3,226.00 |
3,174.00 |
3,226.00 |
0.0M |
| 2025-05-08 |
3,174.00 |
3,174.00 |
3,174.00 |
3,174.00 |
0.0M |
| 2025-05-07 |
3,172.00 |
3,172.00 |
3,164.00 |
3,164.00 |
0.0M |
| 2025-05-02 |
3,171.00 |
3,171.00 |
3,169.00 |
3,169.00 |
0.0M |
| 2025-04-30 |
3,118.00 |
3,118.00 |
3,118.00 |
3,118.00 |
0.0M |
| 2025-04-22 |
2,980.00 |
2,980.00 |
2,980.00 |
2,980.00 |
0.0M |
| 2025-04-17 |
2,930.00 |
2,964.00 |
2,930.00 |
2,964.00 |
0.0M |
| 2025-04-15 |
2,979.50 |
2,980.00 |
2,979.50 |
2,980.00 |
0.0M |
| 2025-04-14 |
2,981.00 |
2,984.00 |
2,967.50 |
2,967.50 |
0.1M |
| 2025-04-11 |
2,940.00 |
2,990.00 |
2,885.50 |
2,990.00 |
0.0M |
| 2025-04-10 |
2,982.00 |
2,982.00 |
2,982.00 |
2,982.00 |
0.0M |
| 2025-04-09 |
2,954.00 |
2,954.00 |
2,785.00 |
2,807.00 |
0.0M |
| 2025-04-08 |
2,845.50 |
2,892.00 |
2,845.50 |
2,890.00 |
0.0M |
| 2025-04-07 |
3,012.00 |
3,012.00 |
2,759.50 |
2,761.50 |
0.0M |
| 2025-04-04 |
2,995.50 |
2,997.50 |
2,937.00 |
2,937.00 |
0.0M |
| 2025-04-03 |
3,067.00 |
3,067.00 |
3,058.00 |
3,058.00 |
0.0M |
| 2025-03-31 |
3,232.00 |
3,232.00 |
3,232.00 |
3,232.00 |
0.0M |
| 2025-03-28 |
3,302.00 |
3,302.00 |
3,302.00 |
3,302.00 |
0.0M |
| 2025-03-27 |
3,303.00 |
3,324.00 |
3,303.00 |
3,324.00 |
0.0M |
| 2025-03-25 |
3,333.00 |
3,333.00 |
3,333.00 |
3,333.00 |
0.0M |
| 2025-03-21 |
3,310.00 |
3,310.00 |
3,310.00 |
3,310.00 |
0.0M |
| 2025-03-18 |
3,272.00 |
3,298.00 |
3,272.00 |
3,298.00 |
0.0M |
| 2025-03-12 |
3,201.00 |
3,202.00 |
3,201.00 |
3,202.00 |
0.0M |
| 2025-03-11 |
3,162.00 |
3,162.00 |
3,120.00 |
3,128.00 |
0.0M |
| 2025-02-28 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0M |
| 2025-02-26 |
3,216.00 |
3,238.00 |
3,216.00 |
3,238.00 |
0.0M |
| 2025-02-25 |
3,238.00 |
3,256.00 |
3,232.00 |
3,256.00 |
0.0M |
| 2025-02-21 |
3,261.00 |
3,285.00 |
3,261.00 |
3,279.00 |
0.0M |
| 2025-02-20 |
3,286.00 |
3,286.00 |
3,286.00 |
3,286.00 |
0.0M |
| 2025-02-19 |
3,320.00 |
3,320.00 |
3,320.00 |
3,320.00 |
0.0M |
| 2025-02-18 |
3,317.00 |
3,317.00 |
3,317.00 |
3,317.00 |
0.0M |
| 2025-02-13 |
3,303.00 |
3,304.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-02-10 |
3,264.00 |
3,269.00 |
3,264.00 |
3,269.00 |
0.0M |
| 2025-02-04 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-02-03 |
3,254.00 |
3,261.00 |
3,248.00 |
3,261.00 |
0.0M |
| 2025-01-30 |
3,316.00 |
3,316.00 |
3,316.00 |
3,316.00 |
0.0M |
| 2025-01-29 |
3,306.00 |
3,306.00 |
3,306.00 |
3,306.00 |
0.0M |
| 2025-01-27 |
3,382.00 |
3,382.00 |
3,311.00 |
3,311.00 |
0.0M |
| 2025-01-20 |
3,237.00 |
3,243.00 |
3,237.00 |
3,242.00 |
0.0M |
| 2025-01-16 |
3,286.00 |
3,286.00 |
3,217.00 |
3,217.00 |
0.0M |
| 2025-01-15 |
3,228.00 |
3,228.00 |
3,217.00 |
3,218.00 |
0.0M |
| 2025-01-14 |
3,069.00 |
3,231.00 |
3,069.00 |
3,197.00 |
0.0M |
| 2025-01-09 |
3,294.00 |
3,294.00 |
3,279.00 |
3,279.00 |
0.0M |
| 2025-01-08 |
3,507.00 |
3,507.00 |
3,345.00 |
3,355.00 |
0.0M |
| 2025-01-07 |
3,357.00 |
3,378.00 |
3,357.00 |
3,367.00 |
0.0M |
| 2025-01-06 |
3,353.00 |
3,354.00 |
3,307.00 |
3,316.00 |
0.0M |