| 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 |
5.58 |
5.68 |
5.42 |
5.42 |
26.6M |
| 2025-09-25 |
5.51 |
5.70 |
5.51 |
5.64 |
28.4M |
| 2025-09-24 |
5.58 |
5.59 |
5.39 |
5.40 |
29.0M |
| 2025-09-23 |
5.46 |
5.66 |
5.45 |
5.63 |
31.0M |
| 2025-09-22 |
5.60 |
5.63 |
5.42 |
5.56 |
29.1M |
| 2025-09-19 |
5.73 |
5.73 |
5.62 |
5.68 |
31.6M |
| 2025-09-18 |
5.64 |
5.80 |
5.59 |
5.79 |
30.3M |
| 2025-09-17 |
5.81 |
5.90 |
5.64 |
5.68 |
30.6M |
| 2025-09-16 |
5.84 |
5.88 |
5.71 |
5.74 |
31.6M |
| 2025-09-15 |
5.69 |
6.02 |
5.65 |
5.90 |
45.3M |
| 2025-09-12 |
6.57 |
6.57 |
6.10 |
6.11 |
40.5M |
| 2025-09-11 |
6.96 |
7.01 |
6.59 |
6.60 |
31.3M |
| 2025-09-10 |
6.95 |
7.05 |
6.84 |
7.02 |
26.2M |
| 2025-09-09 |
6.99 |
7.10 |
6.96 |
7.02 |
15.6M |
| 2025-09-08 |
6.88 |
7.07 |
6.80 |
7.05 |
22.9M |
| 2025-09-05 |
7.00 |
7.08 |
6.84 |
6.95 |
29.7M |
| 2025-09-04 |
7.25 |
7.36 |
7.20 |
7.20 |
21.8M |
| 2025-09-03 |
7.28 |
7.43 |
7.09 |
7.30 |
30.6M |
| 2025-09-02 |
7.44 |
7.49 |
7.32 |
7.40 |
21.5M |
| 2025-08-29 |
7.04 |
7.35 |
7.01 |
7.31 |
20.5M |
| 2025-08-28 |
6.95 |
7.17 |
6.90 |
7.05 |
18.3M |
| 2025-08-27 |
6.93 |
6.99 |
6.86 |
6.98 |
18.3M |
| 2025-08-26 |
7.07 |
7.10 |
6.93 |
6.93 |
21.6M |
| 2025-08-25 |
7.20 |
7.28 |
6.98 |
7.04 |
24.3M |
| 2025-08-22 |
7.61 |
7.66 |
7.17 |
7.18 |
25.5M |
| 2025-08-21 |
7.60 |
7.68 |
7.53 |
7.64 |
22.1M |
| 2025-08-20 |
7.44 |
7.77 |
7.39 |
7.55 |
28.5M |
| 2025-08-19 |
7.29 |
7.47 |
7.19 |
7.44 |
33.2M |
| 2025-08-18 |
7.43 |
7.43 |
7.28 |
7.30 |
23.1M |
| 2025-08-15 |
7.26 |
7.48 |
7.21 |
7.41 |
34.2M |
| 2025-08-14 |
7.28 |
7.40 |
7.18 |
7.28 |
30.6M |
| 2025-08-13 |
7.15 |
7.23 |
7.00 |
7.21 |
26.5M |
| 2025-08-12 |
7.08 |
7.34 |
7.08 |
7.18 |
30.8M |
| 2025-08-11 |
7.30 |
7.31 |
7.04 |
7.20 |
36.2M |
| 2025-08-08 |
7.61 |
7.62 |
7.29 |
7.42 |
29.0M |
| 2025-08-07 |
7.64 |
7.74 |
7.58 |
7.58 |
20.9M |
| 2025-08-06 |
7.94 |
7.97 |
7.62 |
7.64 |
32.5M |
| 2025-08-05 |
7.91 |
8.01 |
7.83 |
7.92 |
27.5M |
| 2025-08-04 |
7.92 |
8.07 |
7.84 |
7.91 |
32.8M |
| 2025-08-01 |
7.99 |
8.20 |
7.91 |
8.09 |
37.0M |
| 2025-07-31 |
7.66 |
7.99 |
7.62 |
7.93 |
32.0M |
| 2025-07-30 |
7.60 |
7.85 |
7.54 |
7.68 |
25.8M |
| 2025-07-29 |
7.52 |
7.69 |
7.51 |
7.61 |
25.1M |
| 2025-07-28 |
7.70 |
7.76 |
7.39 |
7.52 |
38.4M |
| 2025-07-25 |
7.94 |
7.96 |
7.55 |
7.74 |
45.4M |
| 2025-07-24 |
7.92 |
8.14 |
7.92 |
8.02 |
30.8M |
| 2025-07-23 |
7.45 |
7.50 |
7.33 |
7.41 |
34.4M |
| 2025-07-22 |
7.49 |
7.67 |
7.35 |
7.43 |
25.3M |
| 2025-07-21 |
7.37 |
7.54 |
7.29 |
7.51 |
24.7M |
| 2025-07-18 |
7.66 |
7.67 |
7.45 |
7.47 |
30.1M |
| 2025-07-17 |
7.63 |
7.78 |
7.60 |
7.72 |
24.9M |
| 2025-07-16 |
7.89 |
7.89 |
7.62 |
7.67 |
33.9M |
| 2025-07-15 |
7.72 |
7.95 |
7.69 |
7.94 |
26.2M |
| 2025-07-14 |
7.77 |
7.89 |
7.65 |
7.79 |
19.6M |
| 2025-07-11 |
8.03 |
8.07 |
7.86 |
7.87 |
21.4M |
| 2025-07-10 |
8.23 |
8.24 |
7.94 |
7.96 |
30.7M |
| 2025-07-09 |
8.30 |
8.42 |
8.24 |
8.35 |
22.2M |
| 2025-07-08 |
8.32 |
8.39 |
8.11 |
8.30 |
27.2M |
| 2025-07-07 |
8.47 |
8.53 |
8.34 |
8.39 |
28.3M |
| 2025-07-03 |
7.80 |
7.93 |
7.78 |
7.86 |
14.6M |
| 2025-07-02 |
7.94 |
8.17 |
7.82 |
7.85 |
28.1M |
| 2025-07-01 |
8.32 |
8.44 |
8.13 |
8.26 |
33.7M |
| 2025-06-30 |
7.78 |
7.86 |
7.66 |
7.84 |
21.8M |
| 2025-06-27 |
7.67 |
7.84 |
7.56 |
7.69 |
21.9M |
| 2025-06-26 |
7.66 |
7.69 |
7.52 |
7.63 |
24.8M |
| 2025-06-25 |
7.26 |
7.75 |
7.26 |
7.59 |
31.3M |
| 2025-06-24 |
7.00 |
7.32 |
6.99 |
7.32 |
24.6M |
| 2025-06-23 |
7.71 |
7.71 |
6.98 |
7.20 |
30.7M |
| 2025-06-20 |
7.71 |
7.95 |
7.60 |
7.83 |
26.7M |
| 2025-06-18 |
7.96 |
8.00 |
7.65 |
7.84 |
13.3M |
| 2025-06-17 |
7.75 |
8.02 |
7.73 |
7.97 |
19.7M |
| 2025-06-16 |
7.62 |
7.74 |
7.61 |
7.67 |
18.8M |
| 2025-06-13 |
8.05 |
8.07 |
7.57 |
7.76 |
33.1M |
| 2025-06-12 |
7.81 |
7.97 |
7.60 |
7.91 |
22.7M |
| 2025-06-11 |
7.54 |
7.82 |
7.53 |
7.74 |
25.5M |
| 2025-06-10 |
8.05 |
8.15 |
7.70 |
7.74 |
34.1M |
| 2025-06-09 |
8.88 |
8.99 |
8.17 |
8.20 |
42.6M |
| 2025-06-06 |
8.49 |
8.72 |
8.27 |
8.59 |
44.4M |
| 2025-06-05 |
8.03 |
9.18 |
7.98 |
8.92 |
43.7M |
| 2025-06-04 |
7.52 |
7.91 |
7.51 |
7.80 |
19.2M |
| 2025-06-03 |
7.48 |
7.56 |
7.29 |
7.53 |
16.4M |
| 2025-06-02 |
7.55 |
7.77 |
7.46 |
7.56 |
14.0M |
| 2025-05-30 |
7.29 |
7.51 |
7.13 |
7.50 |
19.4M |
| 2025-05-29 |
7.09 |
7.29 |
7.05 |
7.24 |
16.3M |
| 2025-05-28 |
7.11 |
7.29 |
7.11 |
7.26 |
15.3M |
| 2025-05-27 |
7.50 |
7.50 |
7.13 |
7.15 |
19.8M |
| 2025-05-23 |
7.72 |
7.81 |
7.59 |
7.67 |
13.2M |
| 2025-05-22 |
7.84 |
7.85 |
7.49 |
7.63 |
12.8M |
| 2025-05-21 |
7.57 |
7.84 |
7.50 |
7.78 |
11.9M |
| 2025-05-20 |
7.49 |
7.62 |
7.33 |
7.58 |
14.5M |
| 2025-05-19 |
7.74 |
7.80 |
7.60 |
7.61 |
11.8M |
| 2025-05-16 |
7.53 |
7.62 |
7.41 |
7.45 |
11.4M |
| 2025-05-15 |
7.66 |
7.78 |
7.53 |
7.61 |
12.8M |
| 2025-05-14 |
7.61 |
7.74 |
7.44 |
7.50 |
17.0M |
| 2025-05-13 |
8.18 |
8.25 |
7.73 |
7.82 |
16.2M |
| 2025-05-12 |
8.09 |
8.41 |
8.09 |
8.20 |
13.7M |
| 2025-05-09 |
9.06 |
9.06 |
8.53 |
8.81 |
15.1M |
| 2025-05-08 |
9.41 |
9.42 |
9.06 |
9.23 |
9.3M |
| 2025-05-07 |
9.51 |
9.71 |
9.48 |
9.54 |
8.5M |
| 2025-05-06 |
9.64 |
9.68 |
9.49 |
9.57 |
9.1M |
| 2025-05-05 |
9.26 |
9.58 |
9.25 |
9.39 |
10.9M |
| 2025-05-02 |
9.24 |
9.42 |
8.92 |
9.16 |
15.2M |
| 2025-05-01 |
9.40 |
9.41 |
9.04 |
9.39 |
11.1M |
| 2025-04-30 |
9.40 |
9.68 |
9.26 |
9.33 |
11.8M |
| 2025-04-29 |
9.24 |
9.43 |
8.99 |
9.03 |
9.0M |
| 2025-04-28 |
9.13 |
9.66 |
8.93 |
9.22 |
12.0M |
| 2025-04-25 |
10.17 |
10.24 |
9.17 |
9.24 |
14.6M |
| 2025-04-24 |
10.62 |
10.68 |
10.25 |
10.26 |
8.0M |
| 2025-04-23 |
10.42 |
10.91 |
10.20 |
10.62 |
14.0M |
| 2025-04-22 |
11.57 |
11.63 |
10.97 |
11.22 |
8.8M |
| 2025-04-21 |
11.62 |
11.97 |
11.55 |
11.76 |
6.8M |
| 2025-04-17 |
11.00 |
11.28 |
10.98 |
11.12 |
4.6M |
| 2025-04-16 |
10.84 |
11.42 |
10.67 |
11.10 |
7.8M |
| 2025-04-15 |
10.75 |
10.84 |
10.38 |
10.57 |
5.1M |
| 2025-04-14 |
10.39 |
10.92 |
10.26 |
10.65 |
6.7M |
| 2025-04-11 |
10.67 |
11.11 |
10.42 |
10.66 |
9.7M |
| 2025-04-10 |
10.37 |
11.11 |
10.29 |
10.65 |
8.3M |
| 2025-04-09 |
12.65 |
12.71 |
9.79 |
9.94 |
20.7M |
| 2025-04-08 |
11.59 |
13.03 |
11.32 |
12.84 |
14.9M |
| 2025-04-07 |
12.70 |
13.17 |
11.50 |
12.22 |
26.9M |
| 2025-04-04 |
11.27 |
12.05 |
11.05 |
11.91 |
29.5M |
| 2025-04-03 |
10.86 |
10.99 |
10.46 |
10.78 |
14.5M |
| 2025-04-02 |
11.35 |
11.48 |
10.13 |
10.23 |
21.9M |
| 2025-04-01 |
10.99 |
11.19 |
10.41 |
10.79 |
14.3M |
| 2025-03-31 |
11.62 |
11.85 |
11.13 |
11.19 |
12.8M |
| 2025-03-28 |
10.54 |
11.12 |
10.52 |
11.01 |
12.9M |
| 2025-03-27 |
10.66 |
10.68 |
9.89 |
10.62 |
13.9M |
| 2025-03-26 |
10.30 |
10.86 |
10.23 |
10.66 |
12.3M |
| 2025-03-25 |
10.28 |
10.73 |
10.10 |
10.11 |
10.0M |
| 2025-03-24 |
11.50 |
11.60 |
10.53 |
10.54 |
10.8M |
| 2025-03-21 |
12.70 |
12.72 |
11.93 |
11.95 |
10.6M |
| 2025-03-20 |
12.79 |
12.96 |
12.53 |
12.64 |
9.7M |
| 2025-03-19 |
12.91 |
13.04 |
12.32 |
12.65 |
15.3M |
| 2025-03-18 |
13.12 |
13.43 |
13.02 |
13.27 |
16.1M |
| 2025-03-17 |
12.26 |
12.84 |
12.26 |
12.61 |
12.6M |
| 2025-03-14 |
12.15 |
12.49 |
11.93 |
12.02 |
8.7M |
| 2025-03-13 |
12.13 |
12.84 |
12.13 |
12.50 |
10.0M |
| 2025-03-12 |
12.16 |
12.52 |
11.91 |
12.12 |
14.9M |
| 2025-03-11 |
13.45 |
13.88 |
12.72 |
13.12 |
18.7M |
| 2025-03-10 |
12.27 |
13.72 |
12.24 |
13.63 |
12.4M |
| 2025-03-07 |
11.97 |
12.34 |
11.65 |
11.81 |
11.7M |
| 2025-03-06 |
11.42 |
11.90 |
11.40 |
11.76 |
13.2M |
| 2025-03-05 |
11.40 |
11.61 |
11.12 |
11.14 |
12.0M |
| 2025-03-04 |
11.48 |
11.83 |
10.96 |
11.44 |
15.8M |
| 2025-03-03 |
10.37 |
11.21 |
10.24 |
10.93 |
11.4M |
| 2025-02-28 |
11.16 |
11.40 |
10.61 |
10.62 |
16.2M |
| 2025-02-27 |
10.73 |
11.10 |
10.52 |
11.06 |
13.4M |
| 2025-02-26 |
10.30 |
10.83 |
10.11 |
10.73 |
15.0M |
| 2025-02-25 |
9.62 |
10.49 |
9.62 |
10.32 |
15.9M |
| 2025-02-24 |
9.31 |
9.68 |
9.20 |
9.52 |
10.8M |
| 2025-02-21 |
8.93 |
9.41 |
8.89 |
9.33 |
10.7M |
| 2025-02-20 |
8.72 |
9.05 |
8.72 |
8.90 |
8.0M |
| 2025-02-19 |
8.92 |
8.92 |
8.57 |
8.74 |
11.4M |
| 2025-02-18 |
8.87 |
9.01 |
8.78 |
8.91 |
9.2M |
| 2025-02-14 |
8.74 |
9.07 |
8.72 |
8.86 |
8.0M |
| 2025-02-13 |
9.15 |
9.21 |
8.77 |
8.84 |
12.7M |
| 2025-02-12 |
9.59 |
9.60 |
9.10 |
9.38 |
14.2M |
| 2025-02-11 |
9.19 |
9.71 |
9.08 |
9.62 |
10.3M |
| 2025-02-10 |
8.92 |
9.06 |
8.76 |
9.05 |
10.2M |
| 2025-02-07 |
8.58 |
8.82 |
8.35 |
8.78 |
7.1M |
| 2025-02-06 |
8.51 |
8.74 |
8.47 |
8.50 |
5.7M |
| 2025-02-05 |
8.22 |
8.46 |
8.20 |
8.41 |
7.7M |
| 2025-02-04 |
8.32 |
8.35 |
8.07 |
8.11 |
8.3M |
| 2025-02-03 |
8.24 |
8.48 |
8.19 |
8.28 |
13.2M |
| 2025-01-31 |
7.95 |
7.95 |
7.57 |
7.87 |
16.2M |
| 2025-01-30 |
7.75 |
8.30 |
7.71 |
7.97 |
15.5M |
| 2025-01-29 |
8.08 |
8.29 |
8.02 |
8.22 |
9.9M |
| 2025-01-28 |
8.05 |
8.25 |
7.97 |
8.02 |
8.6M |
| 2025-01-27 |
8.09 |
8.18 |
7.86 |
8.03 |
14.0M |
| 2025-01-24 |
7.70 |
7.87 |
7.64 |
7.85 |
8.7M |
| 2025-01-23 |
7.67 |
7.80 |
7.59 |
7.75 |
9.4M |
| 2025-01-22 |
7.65 |
7.69 |
7.45 |
7.68 |
7.0M |
| 2025-01-21 |
7.37 |
7.84 |
7.37 |
7.52 |
10.1M |
| 2025-01-17 |
7.57 |
7.61 |
7.23 |
7.48 |
12.7M |
| 2025-01-16 |
7.54 |
7.79 |
7.54 |
7.72 |
7.9M |
| 2025-01-15 |
7.84 |
7.92 |
7.43 |
7.46 |
9.9M |
| 2025-01-14 |
7.75 |
8.14 |
7.59 |
8.10 |
10.0M |
| 2025-01-13 |
8.39 |
8.44 |
7.97 |
7.97 |
9.8M |
| 2025-01-10 |
8.21 |
8.36 |
8.06 |
8.14 |
8.9M |
| 2025-01-08 |
8.19 |
8.29 |
7.99 |
8.14 |
9.1M |
| 2025-01-07 |
7.93 |
8.23 |
7.77 |
8.15 |
12.1M |
| 2025-01-06 |
7.60 |
8.00 |
7.53 |
7.82 |
16.3M |
| 2025-01-03 |
8.48 |
8.53 |
7.80 |
7.84 |
11.5M |
| 2025-01-02 |
8.31 |
8.66 |
8.27 |
8.54 |
18.1M |