| 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 |
18,500.00 |
18,850.00 |
18,500.00 |
18,810.00 |
0.0M |
| 2025-09-26 |
18,960.00 |
19,310.00 |
18,560.00 |
18,610.00 |
0.0M |
| 2025-09-25 |
19,300.00 |
19,450.00 |
18,890.00 |
18,940.00 |
0.0M |
| 2025-09-24 |
19,410.00 |
19,440.00 |
19,050.00 |
19,100.00 |
0.0M |
| 2025-09-23 |
19,680.00 |
19,680.00 |
19,360.00 |
19,370.00 |
0.0M |
| 2025-09-22 |
19,540.00 |
19,800.00 |
19,540.00 |
19,700.00 |
0.0M |
| 2025-09-19 |
19,910.00 |
20,050.00 |
19,770.00 |
19,790.00 |
0.0M |
| 2025-09-18 |
19,850.00 |
19,950.00 |
19,760.00 |
19,910.00 |
0.0M |
| 2025-09-17 |
20,300.00 |
20,300.00 |
19,550.00 |
20,000.00 |
0.0M |
| 2025-09-16 |
20,450.00 |
20,500.00 |
19,990.00 |
20,300.00 |
0.0M |
| 2025-09-15 |
20,050.00 |
20,450.00 |
20,000.00 |
20,350.00 |
0.0M |
| 2025-09-12 |
19,830.00 |
20,200.00 |
19,830.00 |
20,050.00 |
0.0M |
| 2025-09-11 |
19,790.00 |
19,890.00 |
19,720.00 |
19,830.00 |
0.0M |
| 2025-09-10 |
19,580.00 |
19,810.00 |
19,560.00 |
19,790.00 |
0.0M |
| 2025-09-09 |
19,510.00 |
19,710.00 |
19,480.00 |
19,570.00 |
0.0M |
| 2025-09-08 |
19,240.00 |
19,530.00 |
18,970.00 |
19,500.00 |
0.0M |
| 2025-09-05 |
19,020.00 |
19,170.00 |
18,750.00 |
18,960.00 |
0.0M |
| 2025-09-04 |
19,360.00 |
19,360.00 |
18,860.00 |
18,900.00 |
0.0M |
| 2025-09-03 |
19,240.00 |
19,240.00 |
18,780.00 |
18,900.00 |
0.0M |
| 2025-09-02 |
19,010.00 |
19,080.00 |
18,860.00 |
18,970.00 |
0.0M |
| 2025-09-01 |
19,450.00 |
19,450.00 |
18,870.00 |
18,960.00 |
0.0M |
| 2025-08-29 |
19,320.00 |
19,650.00 |
19,000.00 |
19,060.00 |
0.0M |
| 2025-08-28 |
19,330.00 |
19,720.00 |
19,070.00 |
19,300.00 |
0.0M |
| 2025-08-27 |
19,330.00 |
19,830.00 |
19,330.00 |
19,330.00 |
0.0M |
| 2025-08-26 |
19,820.00 |
19,820.00 |
19,420.00 |
19,490.00 |
0.0M |
| 2025-08-25 |
19,810.00 |
19,870.00 |
19,600.00 |
19,830.00 |
0.0M |
| 2025-08-22 |
19,380.00 |
19,750.00 |
19,380.00 |
19,500.00 |
0.0M |
| 2025-08-21 |
19,430.00 |
19,430.00 |
19,080.00 |
19,370.00 |
0.0M |
| 2025-08-20 |
19,550.00 |
19,550.00 |
18,540.00 |
19,040.00 |
0.0M |
| 2025-08-19 |
19,720.00 |
19,980.00 |
19,280.00 |
19,600.00 |
0.0M |
| 2025-08-18 |
20,000.00 |
20,050.00 |
19,600.00 |
19,830.00 |
0.0M |
| 2025-08-14 |
19,950.00 |
20,200.00 |
19,830.00 |
20,150.00 |
0.0M |
| 2025-08-13 |
20,900.00 |
20,900.00 |
19,640.00 |
19,950.00 |
0.0M |
| 2025-08-12 |
20,400.00 |
21,000.00 |
20,250.00 |
20,300.00 |
0.0M |
| 2025-08-11 |
21,500.00 |
22,000.00 |
19,970.00 |
20,450.00 |
0.1M |
| 2025-08-08 |
22,900.00 |
22,900.00 |
22,350.00 |
22,450.00 |
0.0M |
| 2025-08-07 |
23,600.00 |
23,600.00 |
22,800.00 |
22,900.00 |
0.0M |
| 2025-08-06 |
22,600.00 |
23,300.00 |
22,400.00 |
23,250.00 |
0.0M |
| 2025-08-05 |
22,350.00 |
22,875.00 |
22,250.00 |
22,650.00 |
0.0M |
| 2025-08-04 |
21,650.00 |
22,600.00 |
21,650.00 |
22,250.00 |
0.0M |
| 2025-08-01 |
23,950.00 |
23,950.00 |
21,700.00 |
22,050.00 |
0.0M |
| 2025-07-31 |
23,100.00 |
23,900.00 |
22,750.00 |
23,250.00 |
0.0M |
| 2025-07-30 |
23,950.00 |
23,950.00 |
23,100.00 |
23,300.00 |
0.0M |
| 2025-07-29 |
23,650.00 |
23,700.00 |
23,000.00 |
23,450.00 |
0.0M |
| 2025-07-28 |
24,700.00 |
24,700.00 |
23,600.00 |
23,650.00 |
0.0M |
| 2025-07-25 |
25,150.00 |
25,200.00 |
24,250.00 |
24,700.00 |
0.0M |
| 2025-07-24 |
24,950.00 |
25,550.00 |
24,300.00 |
25,100.00 |
0.0M |
| 2025-07-23 |
24,800.00 |
24,900.00 |
24,100.00 |
24,900.00 |
0.0M |
| 2025-07-22 |
25,300.00 |
25,450.00 |
23,900.00 |
24,650.00 |
0.0M |
| 2025-07-21 |
24,900.00 |
25,400.00 |
24,400.00 |
25,250.00 |
0.0M |
| 2025-07-18 |
25,300.00 |
25,500.00 |
24,050.00 |
25,000.00 |
0.0M |
| 2025-07-17 |
25,800.00 |
26,400.00 |
24,450.00 |
25,200.00 |
0.0M |
| 2025-07-16 |
26,350.00 |
27,300.00 |
25,500.00 |
25,700.00 |
0.1M |
| 2025-07-15 |
25,100.00 |
25,350.00 |
24,150.00 |
24,850.00 |
0.0M |
| 2025-07-14 |
24,200.00 |
25,300.00 |
24,000.00 |
24,800.00 |
0.1M |
| 2025-07-11 |
22,900.00 |
24,200.00 |
22,550.00 |
23,650.00 |
0.0M |
| 2025-07-10 |
23,150.00 |
23,150.00 |
22,450.00 |
22,800.00 |
0.0M |
| 2025-07-09 |
22,600.00 |
22,800.00 |
22,300.00 |
22,500.00 |
0.0M |
| 2025-07-08 |
22,400.00 |
22,900.00 |
22,050.00 |
22,500.00 |
0.0M |
| 2025-07-07 |
22,600.00 |
22,650.00 |
21,750.00 |
22,200.00 |
0.0M |
| 2025-07-04 |
23,300.00 |
23,350.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2025-07-03 |
23,450.00 |
23,600.00 |
23,000.00 |
23,300.00 |
0.0M |
| 2025-07-02 |
24,100.00 |
24,100.00 |
23,100.00 |
23,350.00 |
0.0M |
| 2025-07-01 |
24,000.00 |
25,050.00 |
23,500.00 |
23,600.00 |
0.0M |
| 2025-06-30 |
24,000.00 |
24,350.00 |
23,100.00 |
23,250.00 |
0.0M |
| 2025-06-27 |
25,700.00 |
25,800.00 |
23,650.00 |
24,000.00 |
0.0M |
| 2025-06-26 |
25,800.00 |
26,200.00 |
24,250.00 |
25,700.00 |
0.0M |
| 2025-06-25 |
24,550.00 |
25,850.00 |
23,950.00 |
25,300.00 |
0.1M |
| 2025-06-24 |
24,400.00 |
24,400.00 |
22,850.00 |
23,300.00 |
0.0M |
| 2025-06-23 |
22,100.00 |
22,500.00 |
21,850.00 |
22,450.00 |
0.0M |
| 2025-06-20 |
22,350.00 |
22,500.00 |
21,500.00 |
22,000.00 |
0.0M |
| 2025-06-19 |
23,400.00 |
23,600.00 |
21,750.00 |
22,550.00 |
0.0M |
| 2025-06-18 |
24,050.00 |
24,100.00 |
23,300.00 |
23,400.00 |
0.0M |
| 2025-06-17 |
23,950.00 |
24,650.00 |
23,250.00 |
23,750.00 |
0.0M |
| 2025-06-16 |
21,550.00 |
24,250.00 |
21,550.00 |
23,450.00 |
0.1M |
| 2025-06-13 |
22,900.00 |
22,900.00 |
21,500.00 |
21,550.00 |
0.0M |
| 2025-06-12 |
22,050.00 |
22,950.00 |
22,050.00 |
22,500.00 |
0.0M |
| 2025-06-11 |
21,250.00 |
22,250.00 |
21,100.00 |
21,900.00 |
0.0M |
| 2025-06-10 |
21,500.00 |
22,150.00 |
20,500.00 |
21,500.00 |
0.0M |
| 2025-06-09 |
21,550.00 |
21,600.00 |
20,950.00 |
21,200.00 |
0.0M |
| 2025-06-05 |
21,600.00 |
21,600.00 |
19,770.00 |
20,850.00 |
0.0M |
| 2025-06-04 |
20,650.00 |
21,150.00 |
19,610.00 |
21,000.00 |
0.0M |
| 2025-06-02 |
20,300.00 |
21,250.00 |
20,100.00 |
20,600.00 |
0.0M |
| 2025-05-30 |
20,450.00 |
20,600.00 |
20,100.00 |
20,150.00 |
0.0M |
| 2025-05-29 |
20,000.00 |
20,500.00 |
20,000.00 |
20,500.00 |
0.0M |
| 2025-05-28 |
20,450.00 |
20,450.00 |
19,900.00 |
19,900.00 |
0.0M |
| 2025-05-27 |
19,990.00 |
20,250.00 |
19,970.00 |
20,000.00 |
0.0M |
| 2025-05-26 |
20,550.00 |
20,600.00 |
19,850.00 |
19,990.00 |
0.0M |
| 2025-05-23 |
19,200.00 |
20,300.00 |
19,200.00 |
20,150.00 |
0.0M |
| 2025-05-22 |
19,020.00 |
19,530.00 |
19,020.00 |
19,100.00 |
0.0M |
| 2025-05-21 |
19,360.00 |
19,640.00 |
19,350.00 |
19,600.00 |
0.0M |
| 2025-05-20 |
19,250.00 |
19,470.00 |
19,060.00 |
19,350.00 |
0.0M |
| 2025-05-19 |
19,400.00 |
19,460.00 |
18,900.00 |
19,230.00 |
0.0M |
| 2025-05-16 |
18,750.00 |
19,400.00 |
18,740.00 |
19,400.00 |
0.0M |
| 2025-05-15 |
19,090.00 |
19,090.00 |
18,520.00 |
18,980.00 |
0.0M |
| 2025-05-14 |
18,950.00 |
19,050.00 |
18,670.00 |
19,020.00 |
0.0M |
| 2025-05-13 |
18,750.00 |
19,000.00 |
18,630.00 |
18,950.00 |
0.0M |
| 2025-05-12 |
18,020.00 |
18,690.00 |
18,020.00 |
18,680.00 |
0.0M |
| 2025-05-09 |
18,090.00 |
18,170.00 |
18,000.00 |
18,020.00 |
0.0M |
| 2025-05-08 |
18,170.00 |
18,170.00 |
18,000.00 |
18,090.00 |
0.0M |
| 2025-05-07 |
17,730.00 |
18,160.00 |
17,730.00 |
18,100.00 |
0.0M |
| 2025-05-02 |
17,600.00 |
17,790.00 |
17,550.00 |
17,730.00 |
0.0M |
| 2025-04-30 |
17,550.00 |
17,760.00 |
17,520.00 |
17,670.00 |
0.0M |
| 2025-04-29 |
17,610.00 |
17,650.00 |
17,470.00 |
17,550.00 |
0.0M |
| 2025-04-28 |
17,410.00 |
17,620.00 |
17,410.00 |
17,610.00 |
0.0M |
| 2025-04-25 |
17,400.00 |
17,490.00 |
17,260.00 |
17,400.00 |
0.0M |
| 2025-04-24 |
17,210.00 |
17,330.00 |
17,100.00 |
17,240.00 |
0.0M |
| 2025-04-23 |
17,180.00 |
17,280.00 |
17,100.00 |
17,210.00 |
0.0M |
| 2025-04-22 |
17,100.00 |
17,390.00 |
16,800.00 |
17,170.00 |
0.0M |
| 2025-04-21 |
17,140.00 |
17,350.00 |
16,990.00 |
17,100.00 |
0.0M |
| 2025-04-18 |
16,570.00 |
17,140.00 |
16,570.00 |
17,140.00 |
0.0M |
| 2025-04-17 |
16,790.00 |
16,790.00 |
16,540.00 |
16,650.00 |
0.0M |
| 2025-04-16 |
16,610.00 |
16,930.00 |
16,610.00 |
16,760.00 |
0.0M |
| 2025-04-15 |
16,680.00 |
16,900.00 |
16,680.00 |
16,820.00 |
0.0M |
| 2025-04-14 |
16,470.00 |
16,690.00 |
16,470.00 |
16,670.00 |
0.0M |
| 2025-04-11 |
16,200.00 |
16,470.00 |
16,020.00 |
16,440.00 |
0.0M |
| 2025-04-10 |
16,400.00 |
16,400.00 |
15,650.00 |
16,050.00 |
0.0M |
| 2025-04-09 |
15,610.00 |
15,950.00 |
15,610.00 |
15,630.00 |
0.0M |
| 2025-04-08 |
16,250.00 |
16,300.00 |
15,810.00 |
15,810.00 |
0.0M |
| 2025-04-07 |
16,600.00 |
16,600.00 |
15,650.00 |
15,720.00 |
0.0M |
| 2025-04-04 |
16,830.00 |
16,830.00 |
16,600.00 |
16,620.00 |
0.0M |
| 2025-04-03 |
17,060.00 |
17,300.00 |
16,680.00 |
16,790.00 |
0.0M |
| 2025-04-02 |
17,110.00 |
17,170.00 |
17,000.00 |
17,030.00 |
0.0M |
| 2025-04-01 |
16,830.00 |
17,900.00 |
16,750.00 |
17,040.00 |
0.0M |
| 2025-03-31 |
17,220.00 |
17,220.00 |
16,780.00 |
16,780.00 |
0.0M |
| 2025-03-28 |
17,300.00 |
17,300.00 |
17,100.00 |
17,200.00 |
0.0M |
| 2025-03-27 |
17,060.00 |
17,195.00 |
17,020.00 |
17,100.00 |
0.0M |
| 2025-03-26 |
17,050.00 |
17,240.00 |
17,000.00 |
17,030.00 |
0.0M |
| 2025-03-25 |
17,400.00 |
17,570.00 |
17,000.00 |
17,040.00 |
0.0M |
| 2025-03-24 |
17,400.00 |
17,530.00 |
17,170.00 |
17,350.00 |
0.0M |
| 2025-03-21 |
17,500.00 |
17,620.00 |
17,250.00 |
17,380.00 |
0.0M |
| 2025-03-20 |
17,360.00 |
17,850.00 |
17,100.00 |
17,440.00 |
0.0M |
| 2025-03-19 |
17,650.00 |
17,810.00 |
17,400.00 |
17,600.00 |
0.0M |
| 2025-03-18 |
17,700.00 |
17,740.00 |
17,550.00 |
17,680.00 |
0.0M |
| 2025-03-17 |
17,750.00 |
17,800.00 |
17,650.00 |
17,700.00 |
0.0M |
| 2025-03-14 |
17,800.00 |
17,800.00 |
17,570.00 |
17,760.00 |
0.0M |
| 2025-03-13 |
17,570.00 |
17,820.00 |
17,570.00 |
17,800.00 |
0.0M |
| 2025-03-12 |
16,930.00 |
17,850.00 |
16,930.00 |
17,530.00 |
0.0M |
| 2025-03-11 |
17,000.00 |
17,400.00 |
17,000.00 |
17,200.00 |
0.0M |
| 2025-03-10 |
17,340.00 |
17,550.00 |
17,190.00 |
17,470.00 |
0.0M |
| 2025-03-07 |
16,740.00 |
17,500.00 |
16,300.00 |
17,300.00 |
0.0M |
| 2025-03-06 |
16,800.00 |
17,110.00 |
16,710.00 |
16,730.00 |
0.0M |
| 2025-03-05 |
16,350.00 |
16,980.00 |
16,350.00 |
16,800.00 |
0.0M |
| 2025-03-04 |
16,580.00 |
16,580.00 |
16,110.00 |
16,320.00 |
0.0M |
| 2025-02-28 |
16,800.00 |
16,930.00 |
16,460.00 |
16,470.00 |
0.0M |
| 2025-02-27 |
16,990.00 |
17,100.00 |
16,790.00 |
16,950.00 |
0.0M |
| 2025-02-26 |
16,750.00 |
17,070.00 |
16,750.00 |
16,960.00 |
0.0M |
| 2025-02-25 |
16,600.00 |
16,850.00 |
16,590.00 |
16,750.00 |
0.0M |
| 2025-02-24 |
16,650.00 |
16,650.00 |
16,540.00 |
16,600.00 |
0.0M |
| 2025-02-21 |
16,490.00 |
16,630.00 |
16,490.00 |
16,620.00 |
0.0M |
| 2025-02-20 |
16,510.00 |
16,590.00 |
16,420.00 |
16,500.00 |
0.0M |
| 2025-02-19 |
16,400.00 |
16,550.00 |
16,360.00 |
16,500.00 |
0.0M |
| 2025-02-18 |
16,300.00 |
16,550.00 |
16,170.00 |
16,440.00 |
0.0M |
| 2025-02-17 |
16,270.00 |
16,320.00 |
16,040.00 |
16,200.00 |
0.0M |
| 2025-02-14 |
16,300.00 |
16,300.00 |
16,110.00 |
16,220.00 |
0.0M |
| 2025-02-13 |
16,300.00 |
16,300.00 |
16,030.00 |
16,110.00 |
0.0M |
| 2025-02-12 |
16,160.00 |
16,200.00 |
16,070.00 |
16,110.00 |
0.0M |
| 2025-02-11 |
16,280.00 |
16,290.00 |
16,020.00 |
16,170.00 |
0.0M |
| 2025-02-10 |
16,400.00 |
16,400.00 |
15,740.00 |
16,280.00 |
0.0M |
| 2025-02-07 |
15,650.00 |
16,250.00 |
15,650.00 |
16,250.00 |
0.0M |
| 2025-02-06 |
15,010.00 |
16,050.00 |
14,950.00 |
16,040.00 |
0.0M |
| 2025-02-05 |
15,200.00 |
15,200.00 |
15,000.00 |
15,010.00 |
0.0M |
| 2025-02-04 |
15,040.00 |
15,290.00 |
14,900.00 |
15,010.00 |
0.0M |
| 2025-02-03 |
15,500.00 |
15,500.00 |
15,000.00 |
15,030.00 |
0.0M |
| 2025-01-31 |
15,500.00 |
15,600.00 |
15,220.00 |
15,300.00 |
0.0M |
| 2025-01-24 |
15,540.00 |
15,790.00 |
15,540.00 |
15,540.00 |
0.0M |
| 2025-01-23 |
15,890.00 |
15,900.00 |
15,600.00 |
15,670.00 |
0.0M |
| 2025-01-22 |
15,480.00 |
15,890.00 |
15,480.00 |
15,680.00 |
0.0M |
| 2025-01-21 |
15,510.00 |
15,880.00 |
15,470.00 |
15,480.00 |
0.0M |
| 2025-01-20 |
15,700.00 |
15,710.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2025-01-17 |
15,700.00 |
15,900.00 |
15,700.00 |
15,710.00 |
0.0M |
| 2025-01-16 |
15,690.00 |
15,760.00 |
15,690.00 |
15,700.00 |
0.0M |
| 2025-01-15 |
15,720.00 |
15,820.00 |
15,500.00 |
15,550.00 |
0.0M |
| 2025-01-14 |
15,800.00 |
15,800.00 |
15,720.00 |
15,720.00 |
0.0M |
| 2025-01-13 |
15,990.00 |
15,990.00 |
15,770.00 |
15,800.00 |
0.0M |
| 2025-01-10 |
16,080.00 |
16,080.00 |
15,820.00 |
15,990.00 |
0.0M |
| 2025-01-09 |
16,090.00 |
16,090.00 |
15,860.00 |
15,890.00 |
0.0M |
| 2025-01-08 |
15,830.00 |
16,160.00 |
15,830.00 |
15,900.00 |
0.0M |
| 2025-01-07 |
16,190.00 |
16,190.00 |
15,850.00 |
16,100.00 |
0.0M |
| 2025-01-06 |
15,750.00 |
16,100.00 |
15,750.00 |
16,090.00 |
0.0M |
| 2025-01-03 |
15,750.00 |
16,000.00 |
15,750.00 |
16,000.00 |
0.0M |
| 2025-01-02 |
16,160.00 |
16,160.00 |
15,610.00 |
15,620.00 |
0.0M |