| 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 |
| 2025-09-29 |
41,100.00 |
41,400.00 |
40,500.00 |
41,400.00 |
0.2M |
| 2025-09-26 |
40,900.00 |
41,000.00 |
40,400.00 |
40,700.00 |
0.2M |
| 2025-09-25 |
42,250.00 |
42,250.00 |
40,650.00 |
41,250.00 |
0.3M |
| 2025-09-24 |
42,050.00 |
42,300.00 |
41,600.00 |
42,200.00 |
0.2M |
| 2025-09-23 |
42,000.00 |
42,350.00 |
41,700.00 |
42,300.00 |
0.2M |
| 2025-09-22 |
42,800.00 |
43,000.00 |
42,100.00 |
42,250.00 |
0.2M |
| 2025-09-19 |
42,900.00 |
43,200.00 |
42,200.00 |
42,400.00 |
0.1M |
| 2025-09-18 |
43,050.00 |
43,250.00 |
42,650.00 |
43,150.00 |
0.1M |
| 2025-09-17 |
44,100.00 |
44,150.00 |
42,850.00 |
42,900.00 |
0.2M |
| 2025-09-16 |
43,950.00 |
44,600.00 |
43,750.00 |
44,150.00 |
0.2M |
| 2025-09-15 |
43,350.00 |
43,950.00 |
43,150.00 |
43,900.00 |
0.2M |
| 2025-09-12 |
43,950.00 |
43,950.00 |
43,000.00 |
43,350.00 |
0.2M |
| 2025-09-11 |
43,600.00 |
43,850.00 |
43,000.00 |
43,850.00 |
0.2M |
| 2025-09-10 |
43,850.00 |
43,950.00 |
43,550.00 |
43,600.00 |
0.1M |
| 2025-09-09 |
43,700.00 |
44,000.00 |
43,200.00 |
43,850.00 |
0.1M |
| 2025-09-08 |
43,450.00 |
43,750.00 |
43,000.00 |
43,700.00 |
0.1M |
| 2025-09-05 |
43,450.00 |
43,750.00 |
42,750.00 |
43,250.00 |
0.1M |
| 2025-09-04 |
42,350.00 |
43,800.00 |
42,350.00 |
43,400.00 |
0.2M |
| 2025-09-03 |
42,000.00 |
42,600.00 |
41,950.00 |
42,350.00 |
0.2M |
| 2025-09-02 |
41,600.00 |
42,400.00 |
41,150.00 |
42,250.00 |
0.2M |
| 2025-09-01 |
42,000.00 |
42,100.00 |
41,400.00 |
41,550.00 |
0.1M |
| 2025-08-29 |
43,000.00 |
43,000.00 |
41,900.00 |
42,350.00 |
0.2M |
| 2025-08-28 |
42,650.00 |
42,950.00 |
42,100.00 |
42,750.00 |
0.1M |
| 2025-08-27 |
42,650.00 |
42,950.00 |
42,350.00 |
42,800.00 |
0.1M |
| 2025-08-26 |
42,800.00 |
42,850.00 |
41,850.00 |
42,550.00 |
0.4M |
| 2025-08-25 |
43,000.00 |
43,650.00 |
42,700.00 |
43,100.00 |
0.2M |
| 2025-08-22 |
43,000.00 |
43,000.00 |
41,950.00 |
42,400.00 |
0.3M |
| 2025-08-21 |
41,500.00 |
43,050.00 |
40,950.00 |
42,200.00 |
0.4M |
| 2025-08-20 |
41,400.00 |
41,500.00 |
40,250.00 |
41,500.00 |
0.3M |
| 2025-08-19 |
42,100.00 |
42,850.00 |
41,250.00 |
42,350.00 |
0.3M |
| 2025-08-18 |
42,300.00 |
42,400.00 |
41,350.00 |
42,100.00 |
0.2M |
| 2025-08-14 |
41,250.00 |
42,600.00 |
40,850.00 |
42,600.00 |
0.3M |
| 2025-08-13 |
42,350.00 |
42,500.00 |
40,450.00 |
41,400.00 |
0.7M |
| 2025-08-12 |
42,750.00 |
43,400.00 |
42,000.00 |
42,150.00 |
0.4M |
| 2025-08-11 |
45,200.00 |
45,300.00 |
41,150.00 |
42,950.00 |
1.1M |
| 2025-08-08 |
47,500.00 |
47,550.00 |
46,850.00 |
47,300.00 |
0.2M |
| 2025-08-07 |
48,400.00 |
48,450.00 |
47,050.00 |
47,450.00 |
0.2M |
| 2025-08-06 |
46,000.00 |
48,650.00 |
45,950.00 |
47,900.00 |
0.4M |
| 2025-08-05 |
45,200.00 |
46,500.00 |
44,900.00 |
46,150.00 |
0.2M |
| 2025-08-04 |
44,100.00 |
45,050.00 |
43,450.00 |
44,550.00 |
0.3M |
| 2025-08-01 |
46,950.00 |
46,950.00 |
43,600.00 |
43,900.00 |
0.5M |
| 2025-07-31 |
46,700.00 |
48,000.00 |
45,850.00 |
47,150.00 |
0.5M |
| 2025-07-30 |
46,850.00 |
46,950.00 |
46,050.00 |
46,700.00 |
0.1M |
| 2025-07-29 |
46,450.00 |
46,950.00 |
45,650.00 |
46,850.00 |
0.2M |
| 2025-07-28 |
47,200.00 |
47,300.00 |
46,100.00 |
46,600.00 |
0.2M |
| 2025-07-25 |
48,050.00 |
48,100.00 |
46,800.00 |
47,600.00 |
0.2M |
| 2025-07-24 |
48,500.00 |
50,100.00 |
48,050.00 |
48,050.00 |
0.4M |
| 2025-07-23 |
48,000.00 |
48,700.00 |
47,350.00 |
47,950.00 |
0.2M |
| 2025-07-22 |
49,000.00 |
49,050.00 |
47,400.00 |
47,700.00 |
0.3M |
| 2025-07-21 |
49,600.00 |
49,600.00 |
48,500.00 |
49,000.00 |
0.3M |
| 2025-07-18 |
49,950.00 |
50,000.00 |
48,950.00 |
49,600.00 |
0.2M |
| 2025-07-17 |
50,600.00 |
50,700.00 |
49,000.00 |
49,450.00 |
0.3M |
| 2025-07-16 |
51,700.00 |
51,800.00 |
49,550.00 |
49,900.00 |
0.7M |
| 2025-07-15 |
50,100.00 |
50,300.00 |
48,500.00 |
49,050.00 |
0.2M |
| 2025-07-14 |
49,500.00 |
49,500.00 |
48,600.00 |
49,150.00 |
0.2M |
| 2025-07-11 |
49,350.00 |
50,300.00 |
49,100.00 |
49,500.00 |
0.3M |
| 2025-07-10 |
49,550.00 |
49,800.00 |
48,750.00 |
49,250.00 |
0.3M |
| 2025-07-09 |
49,850.00 |
49,850.00 |
48,550.00 |
49,550.00 |
0.3M |
| 2025-07-08 |
49,400.00 |
50,700.00 |
48,500.00 |
49,350.00 |
0.5M |
| 2025-07-07 |
49,000.00 |
49,850.00 |
47,350.00 |
48,800.00 |
0.5M |
| 2025-07-04 |
52,400.00 |
52,600.00 |
49,550.00 |
49,700.00 |
0.4M |
| 2025-07-03 |
52,800.00 |
52,800.00 |
50,000.00 |
51,300.00 |
0.5M |
| 2025-07-02 |
54,900.00 |
55,100.00 |
50,500.00 |
52,400.00 |
0.6M |
| 2025-07-01 |
55,000.00 |
59,100.00 |
52,800.00 |
53,500.00 |
1.8M |
| 2025-06-30 |
54,700.00 |
55,400.00 |
51,700.00 |
51,800.00 |
0.7M |
| 2025-06-27 |
57,200.00 |
58,600.00 |
53,600.00 |
54,700.00 |
1.0M |
| 2025-06-26 |
56,500.00 |
59,700.00 |
52,800.00 |
58,200.00 |
2.1M |
| 2025-06-25 |
52,800.00 |
58,100.00 |
52,000.00 |
55,400.00 |
2.5M |
| 2025-06-24 |
48,500.00 |
48,950.00 |
46,550.00 |
48,400.00 |
0.4M |
| 2025-06-23 |
46,300.00 |
47,150.00 |
45,200.00 |
46,300.00 |
0.3M |
| 2025-06-20 |
48,400.00 |
48,550.00 |
46,200.00 |
46,400.00 |
0.7M |
| 2025-06-19 |
52,300.00 |
52,500.00 |
47,200.00 |
48,800.00 |
0.8M |
| 2025-06-18 |
53,900.00 |
54,000.00 |
51,800.00 |
52,300.00 |
0.4M |
| 2025-06-17 |
53,900.00 |
56,200.00 |
51,300.00 |
52,800.00 |
0.7M |
| 2025-06-16 |
48,500.00 |
52,000.00 |
48,500.00 |
51,800.00 |
0.5M |
| 2025-06-13 |
50,200.00 |
50,300.00 |
47,950.00 |
48,100.00 |
0.3M |
| 2025-06-12 |
51,200.00 |
52,800.00 |
49,800.00 |
50,200.00 |
0.5M |
| 2025-06-11 |
49,500.00 |
51,100.00 |
49,100.00 |
50,500.00 |
0.2M |
| 2025-06-10 |
49,350.00 |
51,300.00 |
48,800.00 |
50,000.00 |
0.5M |
| 2025-06-09 |
49,750.00 |
51,300.00 |
48,800.00 |
49,100.00 |
0.3M |
| 2025-06-05 |
51,100.00 |
51,100.00 |
48,250.00 |
48,900.00 |
0.4M |
| 2025-06-04 |
49,300.00 |
50,100.00 |
48,150.00 |
49,650.00 |
0.2M |
| 2025-06-02 |
48,600.00 |
50,400.00 |
48,000.00 |
48,500.00 |
0.2M |
| 2025-05-30 |
50,200.00 |
50,800.00 |
47,750.00 |
48,300.00 |
0.4M |
| 2025-05-29 |
48,850.00 |
50,800.00 |
48,350.00 |
50,000.00 |
0.3M |
| 2025-05-28 |
50,100.00 |
50,500.00 |
47,900.00 |
48,450.00 |
0.5M |
| 2025-05-27 |
48,450.00 |
49,300.00 |
47,850.00 |
48,750.00 |
0.2M |
| 2025-05-26 |
49,900.00 |
49,900.00 |
47,000.00 |
48,900.00 |
0.4M |
| 2025-05-23 |
44,800.00 |
49,150.00 |
44,800.00 |
48,200.00 |
0.7M |
| 2025-05-22 |
45,250.00 |
45,550.00 |
44,000.00 |
44,200.00 |
0.2M |
| 2025-05-21 |
45,700.00 |
47,450.00 |
45,450.00 |
45,750.00 |
0.3M |
| 2025-05-20 |
44,600.00 |
45,700.00 |
44,400.00 |
45,200.00 |
0.2M |
| 2025-05-19 |
45,000.00 |
45,950.00 |
44,000.00 |
44,300.00 |
0.1M |
| 2025-05-16 |
44,050.00 |
46,400.00 |
43,900.00 |
45,550.00 |
0.3M |
| 2025-05-15 |
44,200.00 |
44,900.00 |
43,550.00 |
43,550.00 |
0.1M |
| 2025-05-14 |
45,000.00 |
45,400.00 |
44,600.00 |
44,650.00 |
0.1M |
| 2025-05-13 |
44,800.00 |
45,150.00 |
44,250.00 |
44,500.00 |
0.1M |
| 2025-05-12 |
43,700.00 |
45,750.00 |
43,650.00 |
45,600.00 |
0.2M |
| 2025-05-09 |
44,100.00 |
44,550.00 |
43,050.00 |
43,050.00 |
0.1M |
| 2025-05-08 |
45,000.00 |
45,150.00 |
44,100.00 |
44,100.00 |
0.1M |
| 2025-05-07 |
42,350.00 |
45,000.00 |
41,350.00 |
44,950.00 |
0.3M |
| 2025-05-02 |
43,000.00 |
43,350.00 |
42,000.00 |
42,100.00 |
0.1M |
| 2025-04-30 |
43,050.00 |
44,050.00 |
42,800.00 |
43,450.00 |
0.2M |
| 2025-04-29 |
43,200.00 |
43,350.00 |
42,350.00 |
42,450.00 |
0.1M |
| 2025-04-28 |
41,650.00 |
43,550.00 |
41,500.00 |
43,250.00 |
0.2M |
| 2025-04-25 |
42,000.00 |
42,000.00 |
41,400.00 |
41,600.00 |
0.1M |
| 2025-04-24 |
40,550.00 |
41,750.00 |
40,500.00 |
41,400.00 |
0.1M |
| 2025-04-23 |
41,100.00 |
41,150.00 |
40,600.00 |
40,800.00 |
0.1M |
| 2025-04-22 |
40,900.00 |
41,000.00 |
40,350.00 |
40,600.00 |
0.1M |
| 2025-04-21 |
41,000.00 |
41,700.00 |
40,400.00 |
40,950.00 |
0.1M |
| 2025-04-18 |
40,100.00 |
41,300.00 |
39,900.00 |
41,000.00 |
0.1M |
| 2025-04-17 |
40,900.00 |
40,900.00 |
39,650.00 |
40,250.00 |
0.1M |
| 2025-04-16 |
40,500.00 |
41,250.00 |
40,050.00 |
40,350.00 |
0.1M |
| 2025-04-15 |
40,050.00 |
40,600.00 |
39,700.00 |
40,100.00 |
0.1M |
| 2025-04-14 |
40,100.00 |
40,350.00 |
39,300.00 |
40,150.00 |
0.1M |
| 2025-04-11 |
39,700.00 |
40,150.00 |
39,250.00 |
40,050.00 |
0.1M |
| 2025-04-10 |
39,400.00 |
39,750.00 |
38,800.00 |
39,500.00 |
0.2M |
| 2025-04-09 |
37,450.00 |
39,200.00 |
37,150.00 |
38,000.00 |
0.1M |
| 2025-04-08 |
39,450.00 |
39,900.00 |
37,900.00 |
38,200.00 |
0.2M |
| 2025-04-07 |
40,000.00 |
40,150.00 |
38,700.00 |
39,050.00 |
0.2M |
| 2025-04-04 |
41,700.00 |
41,950.00 |
40,700.00 |
41,400.00 |
0.1M |
| 2025-04-03 |
40,800.00 |
42,100.00 |
40,000.00 |
41,700.00 |
0.2M |
| 2025-04-02 |
41,150.00 |
42,900.00 |
41,150.00 |
41,950.00 |
0.1M |
| 2025-04-01 |
41,700.00 |
41,950.00 |
40,800.00 |
41,350.00 |
0.2M |
| 2025-03-31 |
42,000.00 |
42,200.00 |
40,800.00 |
41,600.00 |
0.2M |
| 2025-03-28 |
42,500.00 |
43,000.00 |
41,550.00 |
42,200.00 |
0.2M |
| 2025-03-27 |
41,950.00 |
43,050.00 |
41,600.00 |
42,400.00 |
0.2M |
| 2025-03-26 |
41,600.00 |
42,600.00 |
41,400.00 |
41,950.00 |
0.1M |
| 2025-03-25 |
41,100.00 |
42,150.00 |
40,700.00 |
41,200.00 |
0.2M |
| 2025-03-24 |
41,750.00 |
42,000.00 |
40,950.00 |
41,500.00 |
0.1M |
| 2025-03-21 |
41,800.00 |
42,225.00 |
41,200.00 |
42,050.00 |
0.2M |
| 2025-03-20 |
42,850.00 |
43,300.00 |
41,800.00 |
42,000.00 |
0.3M |
| 2025-03-19 |
43,950.00 |
45,300.00 |
42,450.00 |
42,850.00 |
0.3M |
| 2025-03-18 |
44,000.00 |
44,500.00 |
43,300.00 |
44,000.00 |
0.1M |
| 2025-03-17 |
43,400.00 |
44,050.00 |
42,900.00 |
43,900.00 |
0.1M |
| 2025-03-14 |
45,000.00 |
45,450.00 |
43,100.00 |
43,400.00 |
0.2M |
| 2025-03-13 |
45,100.00 |
46,050.00 |
44,400.00 |
45,400.00 |
0.2M |
| 2025-03-12 |
44,350.00 |
46,900.00 |
44,350.00 |
45,200.00 |
0.3M |
| 2025-03-11 |
43,850.00 |
45,000.00 |
43,600.00 |
44,450.00 |
0.2M |
| 2025-03-10 |
45,650.00 |
46,950.00 |
44,200.00 |
44,900.00 |
0.4M |
| 2025-03-07 |
43,300.00 |
45,500.00 |
42,800.00 |
44,100.00 |
0.5M |
| 2025-03-06 |
43,400.00 |
43,400.00 |
42,050.00 |
43,300.00 |
0.2M |
| 2025-03-05 |
41,200.00 |
43,950.00 |
41,200.00 |
43,500.00 |
0.3M |
| 2025-03-04 |
40,500.00 |
41,400.00 |
39,200.00 |
41,150.00 |
0.2M |
| 2025-02-28 |
41,750.00 |
41,750.00 |
40,200.00 |
40,500.00 |
0.2M |
| 2025-02-27 |
42,050.00 |
42,100.00 |
41,300.00 |
41,900.00 |
0.1M |
| 2025-02-26 |
40,500.00 |
42,400.00 |
40,300.00 |
42,000.00 |
0.3M |
| 2025-02-25 |
39,100.00 |
41,000.00 |
39,000.00 |
40,600.00 |
0.3M |
| 2025-02-24 |
39,800.00 |
39,850.00 |
38,750.00 |
39,500.00 |
0.1M |
| 2025-02-21 |
39,400.00 |
40,150.00 |
39,200.00 |
40,150.00 |
0.2M |
| 2025-02-20 |
39,250.00 |
39,500.00 |
38,050.00 |
39,400.00 |
0.2M |
| 2025-02-19 |
38,900.00 |
39,600.00 |
38,700.00 |
39,550.00 |
0.3M |
| 2025-02-18 |
37,150.00 |
39,250.00 |
36,950.00 |
38,800.00 |
0.3M |
| 2025-02-17 |
38,200.00 |
38,250.00 |
37,000.00 |
37,450.00 |
0.1M |
| 2025-02-14 |
37,250.00 |
38,400.00 |
37,200.00 |
38,050.00 |
0.3M |
| 2025-02-13 |
37,800.00 |
38,000.00 |
36,800.00 |
37,250.00 |
0.3M |
| 2025-02-12 |
37,400.00 |
37,750.00 |
36,400.00 |
37,750.00 |
0.2M |
| 2025-02-11 |
36,900.00 |
37,400.00 |
36,000.00 |
37,400.00 |
0.3M |
| 2025-02-10 |
36,700.00 |
37,500.00 |
36,550.00 |
37,250.00 |
0.3M |
| 2025-02-07 |
35,250.00 |
37,100.00 |
34,950.00 |
36,900.00 |
0.7M |
| 2025-02-06 |
31,050.00 |
35,800.00 |
31,050.00 |
35,150.00 |
0.6M |
| 2025-02-05 |
31,450.00 |
31,800.00 |
30,800.00 |
30,900.00 |
0.1M |
| 2025-02-04 |
31,200.00 |
31,750.00 |
30,800.00 |
31,550.00 |
0.1M |
| 2025-02-03 |
30,900.00 |
31,100.00 |
30,000.00 |
30,800.00 |
0.2M |
| 2025-01-31 |
32,700.00 |
32,700.00 |
31,100.00 |
31,350.00 |
0.1M |
| 2025-01-24 |
32,100.00 |
32,500.00 |
31,450.00 |
32,450.00 |
0.3M |
| 2025-01-23 |
31,900.00 |
32,800.00 |
31,550.00 |
31,700.00 |
0.3M |
| 2025-01-22 |
30,700.00 |
31,900.00 |
30,500.00 |
31,700.00 |
0.2M |
| 2025-01-21 |
30,900.00 |
31,000.00 |
30,200.00 |
30,600.00 |
0.1M |
| 2025-01-20 |
30,700.00 |
30,950.00 |
30,550.00 |
30,800.00 |
0.1M |
| 2025-01-17 |
31,350.00 |
31,350.00 |
30,350.00 |
30,700.00 |
0.1M |
| 2025-01-16 |
31,100.00 |
31,500.00 |
30,550.00 |
31,300.00 |
0.1M |
| 2025-01-15 |
31,000.00 |
31,000.00 |
30,100.00 |
30,350.00 |
0.1M |
| 2025-01-14 |
31,500.00 |
31,500.00 |
30,700.00 |
30,900.00 |
0.1M |
| 2025-01-13 |
32,100.00 |
32,200.00 |
31,100.00 |
31,500.00 |
0.1M |
| 2025-01-10 |
31,500.00 |
32,400.00 |
31,450.00 |
32,400.00 |
0.1M |
| 2025-01-09 |
32,100.00 |
32,300.00 |
31,100.00 |
31,400.00 |
0.2M |
| 2025-01-08 |
32,250.00 |
33,250.00 |
32,250.00 |
32,350.00 |
0.1M |
| 2025-01-07 |
31,700.00 |
32,700.00 |
31,700.00 |
32,550.00 |
0.1M |
| 2025-01-06 |
31,250.00 |
31,800.00 |
31,000.00 |
31,650.00 |
0.1M |
| 2025-01-03 |
30,550.00 |
31,800.00 |
30,550.00 |
31,350.00 |
0.1M |
| 2025-01-02 |
32,150.00 |
32,400.00 |
30,550.00 |
30,700.00 |
0.2M |