| 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 |
10.98 |
11.02 |
10.87 |
10.92 |
0.2M |
| 2025-09-25 |
10.98 |
11.06 |
10.94 |
11.01 |
0.1M |
| 2025-09-24 |
10.93 |
11.00 |
10.90 |
10.94 |
0.1M |
| 2025-09-23 |
10.86 |
11.00 |
10.86 |
10.96 |
0.2M |
| 2025-09-22 |
10.92 |
10.99 |
10.90 |
10.95 |
0.2M |
| 2025-09-19 |
11.04 |
11.04 |
10.85 |
10.88 |
0.4M |
| 2025-09-18 |
11.03 |
11.09 |
10.98 |
11.08 |
0.2M |
| 2025-09-17 |
11.05 |
11.13 |
11.02 |
11.06 |
0.3M |
| 2025-09-16 |
10.90 |
11.07 |
10.90 |
11.05 |
0.2M |
| 2025-09-15 |
11.06 |
11.10 |
10.93 |
10.93 |
0.2M |
| 2025-09-12 |
11.13 |
11.17 |
10.98 |
11.03 |
0.4M |
| 2025-09-11 |
11.22 |
11.31 |
11.19 |
11.23 |
0.3M |
| 2025-09-10 |
11.21 |
11.34 |
11.18 |
11.26 |
0.4M |
| 2025-09-09 |
11.23 |
11.31 |
11.21 |
11.29 |
0.2M |
| 2025-09-08 |
11.30 |
11.36 |
11.23 |
11.30 |
0.3M |
| 2025-09-05 |
11.05 |
11.42 |
11.00 |
11.37 |
0.6M |
| 2025-09-04 |
11.16 |
11.18 |
11.08 |
11.09 |
0.1M |
| 2025-09-03 |
11.17 |
11.20 |
11.09 |
11.13 |
0.2M |
| 2025-09-02 |
11.25 |
11.31 |
11.13 |
11.13 |
0.3M |
| 2025-08-29 |
11.06 |
11.14 |
11.04 |
11.11 |
0.2M |
| 2025-08-28 |
11.09 |
11.11 |
11.00 |
11.03 |
0.2M |
| 2025-08-27 |
11.20 |
11.24 |
11.08 |
11.09 |
0.2M |
| 2025-08-26 |
11.15 |
11.27 |
11.13 |
11.20 |
0.4M |
| 2025-08-25 |
11.10 |
11.14 |
11.05 |
11.14 |
0.2M |
| 2025-08-22 |
11.15 |
11.18 |
11.00 |
11.07 |
0.2M |
| 2025-08-21 |
11.16 |
11.17 |
11.07 |
11.13 |
0.1M |
| 2025-08-20 |
11.02 |
11.14 |
11.00 |
11.11 |
0.4M |
| 2025-08-19 |
10.93 |
11.05 |
10.93 |
11.02 |
0.2M |
| 2025-08-18 |
10.79 |
10.94 |
10.76 |
10.87 |
0.4M |
| 2025-08-15 |
10.75 |
10.82 |
10.68 |
10.80 |
0.3M |
| 2025-08-14 |
10.76 |
10.80 |
10.69 |
10.74 |
0.3M |
| 2025-08-13 |
10.59 |
10.82 |
10.56 |
10.79 |
0.3M |
| 2025-08-12 |
10.69 |
10.74 |
10.58 |
10.62 |
0.2M |
| 2025-08-11 |
10.75 |
10.81 |
10.65 |
10.78 |
0.2M |
| 2025-08-08 |
10.75 |
10.81 |
10.72 |
10.76 |
0.4M |
| 2025-08-07 |
10.66 |
10.85 |
10.64 |
10.78 |
0.5M |
| 2025-08-06 |
10.58 |
10.71 |
10.57 |
10.70 |
0.4M |
| 2025-08-05 |
10.46 |
10.65 |
10.46 |
10.64 |
0.4M |
| 2025-08-04 |
10.64 |
10.64 |
10.43 |
10.49 |
0.5M |
| 2025-08-01 |
10.50 |
10.77 |
10.50 |
10.71 |
1.6M |
| 2025-07-31 |
10.07 |
10.55 |
10.06 |
10.51 |
2.5M |
| 2025-07-30 |
10.93 |
11.05 |
10.93 |
10.95 |
1.2M |
| 2025-07-29 |
10.91 |
10.99 |
10.87 |
10.97 |
0.1M |
| 2025-07-28 |
10.94 |
11.02 |
10.92 |
10.97 |
0.1M |
| 2025-07-25 |
10.97 |
11.00 |
10.84 |
10.94 |
0.1M |
| 2025-07-24 |
11.05 |
11.07 |
10.95 |
10.98 |
0.1M |
| 2025-07-23 |
11.08 |
11.21 |
11.08 |
11.10 |
0.1M |
| 2025-07-22 |
11.00 |
11.19 |
11.00 |
11.10 |
0.2M |
| 2025-07-21 |
11.09 |
11.10 |
10.96 |
11.01 |
0.3M |
| 2025-07-18 |
10.93 |
11.03 |
10.92 |
11.01 |
0.1M |
| 2025-07-17 |
11.07 |
11.07 |
10.93 |
10.96 |
0.2M |
| 2025-07-16 |
11.12 |
11.17 |
11.08 |
11.09 |
0.1M |
| 2025-07-15 |
11.15 |
11.15 |
11.03 |
11.08 |
0.1M |
| 2025-07-14 |
11.19 |
11.19 |
11.14 |
11.15 |
0.1M |
| 2025-07-11 |
11.25 |
11.25 |
11.11 |
11.15 |
0.1M |
| 2025-07-10 |
11.14 |
11.25 |
11.14 |
11.19 |
0.0M |
| 2025-07-09 |
11.20 |
11.21 |
11.06 |
11.13 |
0.2M |
| 2025-07-08 |
11.26 |
11.33 |
11.26 |
11.29 |
0.0M |
| 2025-07-07 |
11.27 |
11.31 |
11.24 |
11.25 |
0.1M |
| 2025-07-03 |
11.34 |
11.34 |
11.21 |
11.24 |
0.1M |
| 2025-07-02 |
11.42 |
11.45 |
11.35 |
11.40 |
0.1M |
| 2025-07-01 |
11.28 |
11.39 |
11.24 |
11.38 |
0.2M |
| 2025-06-30 |
11.27 |
11.30 |
11.18 |
11.26 |
0.1M |
| 2025-06-27 |
11.26 |
11.33 |
11.21 |
11.28 |
0.2M |
| 2025-06-26 |
11.30 |
11.35 |
11.23 |
11.28 |
0.2M |
| 2025-06-25 |
11.38 |
11.41 |
11.32 |
11.36 |
0.1M |
| 2025-06-24 |
11.45 |
11.48 |
11.37 |
11.41 |
0.1M |
| 2025-06-23 |
11.80 |
11.91 |
11.56 |
11.59 |
0.1M |
| 2025-06-20 |
11.70 |
11.82 |
11.67 |
11.80 |
0.1M |
| 2025-06-18 |
11.79 |
11.85 |
11.72 |
11.72 |
0.1M |
| 2025-06-17 |
11.85 |
11.88 |
11.77 |
11.79 |
0.0M |
| 2025-06-16 |
11.78 |
11.80 |
11.72 |
11.76 |
0.2M |
| 2025-06-13 |
11.82 |
11.90 |
11.77 |
11.85 |
0.1M |
| 2025-06-12 |
11.86 |
11.88 |
11.72 |
11.75 |
0.1M |
| 2025-06-11 |
11.97 |
11.97 |
11.84 |
11.90 |
0.1M |
| 2025-06-10 |
11.96 |
12.04 |
11.91 |
11.96 |
0.1M |
| 2025-06-09 |
12.00 |
12.00 |
11.89 |
11.90 |
0.1M |
| 2025-06-06 |
11.95 |
12.00 |
11.89 |
11.97 |
0.2M |
| 2025-06-05 |
12.04 |
12.11 |
11.97 |
12.04 |
0.3M |
| 2025-06-04 |
12.11 |
12.14 |
12.08 |
12.11 |
0.1M |
| 2025-06-03 |
12.16 |
12.18 |
12.11 |
12.13 |
0.1M |
| 2025-06-02 |
12.30 |
12.30 |
12.16 |
12.16 |
0.1M |
| 2025-05-30 |
12.24 |
12.33 |
12.18 |
12.22 |
0.2M |
| 2025-05-29 |
12.17 |
12.33 |
12.17 |
12.26 |
0.3M |
| 2025-05-28 |
12.18 |
12.29 |
12.15 |
12.29 |
0.1M |
| 2025-05-27 |
12.32 |
12.32 |
12.19 |
12.20 |
0.1M |
| 2025-05-23 |
12.50 |
12.51 |
12.38 |
12.49 |
0.2M |
| 2025-05-22 |
12.32 |
12.37 |
12.21 |
12.34 |
0.2M |
| 2025-05-21 |
12.33 |
12.42 |
12.27 |
12.41 |
0.1M |
| 2025-05-20 |
12.32 |
12.35 |
12.26 |
12.26 |
0.0M |
| 2025-05-19 |
12.46 |
12.46 |
12.22 |
12.23 |
0.1M |
| 2025-05-16 |
12.40 |
12.51 |
12.36 |
12.36 |
0.1M |
| 2025-05-15 |
12.45 |
12.45 |
12.30 |
12.38 |
0.2M |
| 2025-05-14 |
12.53 |
12.53 |
12.39 |
12.42 |
0.1M |
| 2025-05-13 |
12.56 |
12.60 |
12.47 |
12.52 |
0.1M |
| 2025-05-12 |
12.59 |
12.77 |
12.52 |
12.52 |
0.1M |
| 2025-05-09 |
12.76 |
12.89 |
12.76 |
12.81 |
0.1M |
| 2025-05-08 |
12.82 |
12.89 |
12.65 |
12.83 |
0.2M |
| 2025-05-07 |
12.94 |
13.02 |
12.86 |
12.97 |
0.1M |
| 2025-05-06 |
13.01 |
13.01 |
12.84 |
12.96 |
0.2M |
| 2025-05-05 |
12.99 |
12.99 |
12.78 |
12.87 |
0.2M |
| 2025-05-02 |
13.00 |
13.06 |
12.77 |
12.91 |
0.5M |
| 2025-05-01 |
12.99 |
13.21 |
12.82 |
13.21 |
1.3M |
| 2025-04-30 |
14.47 |
14.67 |
14.25 |
14.39 |
0.7M |
| 2025-04-29 |
14.43 |
14.45 |
14.29 |
14.34 |
0.1M |
| 2025-04-28 |
14.39 |
14.59 |
14.37 |
14.44 |
0.1M |
| 2025-04-25 |
14.58 |
14.65 |
14.39 |
14.41 |
0.1M |
| 2025-04-24 |
15.03 |
15.03 |
14.53 |
14.56 |
0.1M |
| 2025-04-23 |
15.00 |
15.11 |
14.85 |
15.09 |
0.1M |
| 2025-04-22 |
15.54 |
15.69 |
15.37 |
15.40 |
0.1M |
| 2025-04-21 |
15.59 |
15.86 |
15.52 |
15.74 |
0.1M |
| 2025-04-17 |
15.15 |
15.39 |
15.15 |
15.37 |
0.1M |
| 2025-04-16 |
14.85 |
15.33 |
14.84 |
15.20 |
0.1M |
| 2025-04-15 |
14.58 |
14.70 |
14.44 |
14.67 |
0.1M |
| 2025-04-14 |
14.38 |
14.69 |
14.36 |
14.57 |
0.2M |
| 2025-04-11 |
14.84 |
14.90 |
14.53 |
14.58 |
0.1M |
| 2025-04-10 |
14.75 |
15.26 |
14.74 |
14.82 |
0.2M |
| 2025-04-09 |
16.15 |
16.15 |
14.39 |
14.50 |
0.2M |
| 2025-04-08 |
15.48 |
16.29 |
15.27 |
16.10 |
0.2M |
| 2025-04-07 |
16.31 |
16.53 |
15.41 |
15.99 |
0.2M |
| 2025-04-04 |
15.68 |
15.89 |
15.28 |
15.89 |
0.3M |
| 2025-04-03 |
15.31 |
15.46 |
15.14 |
15.31 |
0.1M |
| 2025-04-02 |
15.03 |
15.07 |
14.86 |
14.96 |
0.0M |
| 2025-04-01 |
15.27 |
15.32 |
14.94 |
14.95 |
0.1M |
| 2025-03-31 |
15.34 |
15.56 |
15.17 |
15.24 |
0.2M |
| 2025-03-28 |
14.77 |
15.16 |
14.72 |
15.09 |
0.1M |
| 2025-03-27 |
14.72 |
14.73 |
14.60 |
14.65 |
0.0M |
| 2025-03-26 |
14.49 |
14.71 |
14.49 |
14.67 |
0.0M |
| 2025-03-25 |
14.53 |
14.56 |
14.43 |
14.47 |
0.0M |
| 2025-03-24 |
14.56 |
14.72 |
14.56 |
14.66 |
0.0M |
| 2025-03-21 |
14.94 |
15.03 |
14.70 |
14.71 |
0.0M |
| 2025-03-20 |
14.93 |
14.93 |
14.71 |
14.88 |
0.0M |
| 2025-03-19 |
14.95 |
14.95 |
14.78 |
14.84 |
0.0M |
| 2025-03-18 |
14.93 |
15.08 |
14.93 |
15.01 |
0.0M |
| 2025-03-17 |
14.90 |
14.92 |
14.66 |
14.81 |
0.0M |
| 2025-03-14 |
15.12 |
15.15 |
14.77 |
14.81 |
0.1M |
| 2025-03-13 |
15.02 |
15.23 |
14.94 |
15.20 |
0.0M |
| 2025-03-12 |
15.03 |
15.17 |
14.95 |
15.01 |
0.1M |
| 2025-03-11 |
15.11 |
15.25 |
14.93 |
15.14 |
0.1M |
| 2025-03-10 |
14.93 |
15.24 |
14.92 |
15.12 |
0.1M |
| 2025-03-07 |
14.68 |
14.91 |
14.59 |
14.65 |
0.1M |
| 2025-03-06 |
14.62 |
14.62 |
14.33 |
14.51 |
0.1M |
| 2025-03-05 |
14.72 |
14.77 |
14.33 |
14.36 |
0.1M |
| 2025-03-04 |
15.02 |
15.10 |
14.68 |
14.83 |
0.1M |
| 2025-03-03 |
14.48 |
14.91 |
14.48 |
14.82 |
0.1M |
| 2025-02-28 |
14.67 |
14.88 |
14.50 |
14.52 |
0.1M |
| 2025-02-27 |
14.35 |
14.68 |
14.23 |
14.67 |
0.1M |
| 2025-02-26 |
14.49 |
14.61 |
14.28 |
14.40 |
0.1M |
| 2025-02-25 |
14.36 |
14.50 |
14.33 |
14.46 |
0.2M |
| 2025-02-24 |
14.07 |
14.42 |
14.07 |
14.26 |
0.1M |
| 2025-02-21 |
13.82 |
14.11 |
13.82 |
14.10 |
0.1M |
| 2025-02-20 |
13.86 |
13.94 |
13.75 |
13.84 |
0.2M |
| 2025-02-19 |
14.13 |
14.15 |
13.90 |
13.92 |
0.2M |
| 2025-02-18 |
14.12 |
14.19 |
14.07 |
14.08 |
0.2M |
| 2025-02-14 |
14.16 |
14.21 |
14.11 |
14.12 |
0.1M |
| 2025-02-13 |
14.12 |
14.18 |
14.03 |
14.05 |
0.1M |
| 2025-02-12 |
14.15 |
14.25 |
14.06 |
14.11 |
0.1M |
| 2025-02-11 |
14.09 |
14.09 |
13.98 |
14.00 |
0.1M |
| 2025-02-10 |
13.94 |
14.02 |
13.87 |
13.98 |
0.1M |
| 2025-02-07 |
13.85 |
14.12 |
13.78 |
14.06 |
0.0M |
| 2025-02-06 |
13.87 |
13.90 |
13.77 |
13.85 |
0.2M |
| 2025-02-05 |
13.94 |
14.03 |
13.93 |
13.94 |
0.1M |
| 2025-02-04 |
13.97 |
14.05 |
13.93 |
13.97 |
0.1M |
| 2025-02-03 |
14.01 |
14.08 |
13.88 |
14.02 |
0.1M |
| 2025-01-31 |
13.74 |
13.88 |
13.69 |
13.87 |
0.1M |
| 2025-01-30 |
13.76 |
13.92 |
13.65 |
13.87 |
0.2M |
| 2025-01-29 |
13.01 |
13.11 |
12.98 |
13.10 |
0.4M |
| 2025-01-28 |
13.37 |
13.37 |
12.89 |
12.92 |
0.1M |
| 2025-01-27 |
13.63 |
13.63 |
13.29 |
13.30 |
0.3M |
| 2025-01-24 |
13.03 |
13.08 |
12.95 |
13.03 |
0.1M |
| 2025-01-23 |
13.04 |
13.07 |
12.94 |
12.94 |
0.0M |
| 2025-01-22 |
13.24 |
13.26 |
12.93 |
12.94 |
0.1M |
| 2025-01-21 |
13.57 |
13.57 |
13.43 |
13.51 |
0.0M |
| 2025-01-17 |
13.37 |
13.50 |
13.33 |
13.47 |
0.1M |
| 2025-01-16 |
13.50 |
13.63 |
13.50 |
13.63 |
0.1M |
| 2025-01-15 |
13.76 |
13.81 |
13.50 |
13.57 |
0.2M |
| 2025-01-14 |
13.83 |
14.06 |
13.79 |
13.93 |
0.0M |
| 2025-01-13 |
13.95 |
14.00 |
13.84 |
13.88 |
0.1M |
| 2025-01-10 |
13.71 |
13.92 |
13.69 |
13.79 |
0.0M |
| 2025-01-08 |
13.66 |
13.71 |
13.56 |
13.61 |
0.0M |
| 2025-01-07 |
13.47 |
13.71 |
13.46 |
13.70 |
0.1M |
| 2025-01-06 |
13.50 |
13.57 |
13.31 |
13.52 |
0.0M |
| 2025-01-03 |
13.71 |
13.78 |
13.64 |
13.66 |
0.0M |
| 2025-01-02 |
13.61 |
13.92 |
13.58 |
13.81 |
0.0M |