| 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 |
| 2025-07-30 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-29 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-28 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-25 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-24 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-23 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-22 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-21 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-19 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-18 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-17 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-16 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-15 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-14 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-10 |
43,850.00 |
44,700.00 |
44,700.00 |
44,700.00 |
0.0M |
| 2025-07-09 |
43,850.00 |
45,250.00 |
42,800.00 |
44,700.00 |
0.1M |
| 2025-07-08 |
43,100.00 |
44,100.00 |
43,050.00 |
44,000.00 |
0.0M |
| 2025-07-07 |
43,500.00 |
44,650.00 |
43,200.00 |
43,800.00 |
0.0M |
| 2025-07-04 |
44,650.00 |
45,500.00 |
42,550.00 |
43,300.00 |
0.0M |
| 2025-07-03 |
46,400.00 |
46,850.00 |
43,600.00 |
44,950.00 |
0.0M |
| 2025-07-02 |
46,250.00 |
46,750.00 |
44,600.00 |
46,500.00 |
0.0M |
| 2025-07-01 |
42,050.00 |
45,650.00 |
41,950.00 |
45,000.00 |
0.0M |
| 2025-06-30 |
40,150.00 |
42,100.00 |
40,100.00 |
42,000.00 |
0.0M |
| 2025-06-27 |
40,800.00 |
41,500.00 |
39,950.00 |
40,250.00 |
0.0M |
| 2025-06-26 |
42,050.00 |
42,050.00 |
40,200.00 |
41,250.00 |
0.0M |
| 2025-06-25 |
41,800.00 |
42,250.00 |
41,200.00 |
41,650.00 |
0.0M |
| 2025-06-24 |
42,300.00 |
42,850.00 |
41,150.00 |
41,750.00 |
0.0M |
| 2025-06-23 |
42,050.00 |
42,900.00 |
41,300.00 |
41,750.00 |
0.0M |
| 2025-06-20 |
42,650.00 |
43,850.00 |
41,950.00 |
42,650.00 |
0.0M |
| 2025-06-19 |
40,800.00 |
42,750.00 |
40,200.00 |
42,350.00 |
0.0M |
| 2025-06-18 |
41,600.00 |
42,000.00 |
40,200.00 |
40,500.00 |
0.0M |
| 2025-06-17 |
41,900.00 |
42,600.00 |
40,650.00 |
41,600.00 |
0.0M |
| 2025-06-16 |
40,150.00 |
41,650.00 |
39,950.00 |
40,900.00 |
0.0M |
| 2025-06-13 |
42,500.00 |
43,600.00 |
40,050.00 |
40,350.00 |
0.0M |
| 2025-06-12 |
43,100.00 |
43,600.00 |
42,500.00 |
42,700.00 |
0.0M |
| 2025-06-11 |
42,800.00 |
43,550.00 |
41,950.00 |
42,750.00 |
0.0M |
| 2025-06-10 |
43,700.00 |
44,000.00 |
42,200.00 |
42,700.00 |
0.0M |
| 2025-06-09 |
40,850.00 |
44,000.00 |
40,850.00 |
43,500.00 |
0.1M |
| 2025-06-05 |
41,150.00 |
41,550.00 |
39,950.00 |
40,600.00 |
0.0M |
| 2025-06-04 |
40,600.00 |
41,650.00 |
40,600.00 |
41,100.00 |
0.0M |
| 2025-06-02 |
40,450.00 |
41,100.00 |
40,100.00 |
40,650.00 |
0.0M |
| 2025-05-30 |
40,600.00 |
41,200.00 |
40,400.00 |
40,650.00 |
0.0M |
| 2025-05-29 |
39,500.00 |
41,000.00 |
39,100.00 |
40,750.00 |
0.0M |
| 2025-05-28 |
39,500.00 |
39,750.00 |
38,750.00 |
39,150.00 |
0.0M |
| 2025-05-27 |
39,600.00 |
40,550.00 |
39,100.00 |
39,500.00 |
0.0M |
| 2025-05-26 |
39,600.00 |
40,100.00 |
39,150.00 |
40,100.00 |
0.0M |
| 2025-05-23 |
40,000.00 |
40,100.00 |
39,550.00 |
39,550.00 |
0.0M |
| 2025-05-22 |
39,750.00 |
40,000.00 |
39,350.00 |
39,550.00 |
0.0M |
| 2025-05-21 |
40,200.00 |
40,250.00 |
39,400.00 |
39,800.00 |
0.0M |
| 2025-05-20 |
40,100.00 |
40,800.00 |
39,600.00 |
40,300.00 |
0.0M |
| 2025-05-19 |
38,150.00 |
40,650.00 |
38,000.00 |
40,100.00 |
0.1M |
| 2025-05-16 |
38,100.00 |
38,500.00 |
37,400.00 |
38,500.00 |
0.0M |
| 2025-05-15 |
37,900.00 |
38,400.00 |
37,450.00 |
38,100.00 |
0.0M |
| 2025-05-14 |
36,750.00 |
38,150.00 |
36,650.00 |
38,000.00 |
0.0M |
| 2025-05-13 |
36,600.00 |
36,950.00 |
36,150.00 |
36,850.00 |
0.0M |
| 2025-05-12 |
37,550.00 |
37,750.00 |
36,350.00 |
36,800.00 |
0.0M |
| 2025-05-09 |
37,300.00 |
37,750.00 |
37,000.00 |
37,550.00 |
0.0M |
| 2025-05-08 |
37,850.00 |
38,500.00 |
36,950.00 |
37,150.00 |
0.0M |
| 2025-05-07 |
37,100.00 |
38,100.00 |
36,900.00 |
37,850.00 |
0.1M |
| 2025-05-02 |
36,800.00 |
37,600.00 |
36,550.00 |
37,300.00 |
0.0M |
| 2025-04-30 |
36,550.00 |
37,150.00 |
35,800.00 |
36,850.00 |
0.0M |
| 2025-04-29 |
35,450.00 |
36,850.00 |
35,400.00 |
36,850.00 |
0.0M |
| 2025-04-28 |
36,250.00 |
36,350.00 |
35,100.00 |
35,600.00 |
0.0M |
| 2025-04-25 |
36,200.00 |
36,400.00 |
35,200.00 |
36,000.00 |
0.1M |
| 2025-04-24 |
36,900.00 |
36,950.00 |
35,900.00 |
36,350.00 |
0.0M |
| 2025-04-23 |
37,900.00 |
38,000.00 |
36,450.00 |
36,900.00 |
0.1M |
| 2025-04-22 |
37,300.00 |
38,600.00 |
37,300.00 |
38,150.00 |
0.1M |
| 2025-04-21 |
36,550.00 |
37,800.00 |
36,550.00 |
37,700.00 |
0.1M |
| 2025-04-18 |
36,700.00 |
37,100.00 |
36,350.00 |
36,800.00 |
0.0M |
| 2025-04-17 |
36,200.00 |
38,700.00 |
36,150.00 |
37,100.00 |
0.2M |
| 2025-04-16 |
34,500.00 |
37,300.00 |
34,400.00 |
36,800.00 |
0.2M |
| 2025-04-15 |
35,000.00 |
35,350.00 |
34,000.00 |
34,500.00 |
0.3M |
| 2025-04-14 |
32,550.00 |
34,550.00 |
32,450.00 |
34,100.00 |
0.1M |
| 2025-04-11 |
31,350.00 |
32,600.00 |
31,350.00 |
32,550.00 |
0.0M |
| 2025-04-10 |
31,750.00 |
32,100.00 |
31,250.00 |
31,900.00 |
0.0M |
| 2025-04-09 |
31,700.00 |
32,550.00 |
30,600.00 |
30,950.00 |
0.0M |
| 2025-04-08 |
31,750.00 |
32,700.00 |
31,500.00 |
32,450.00 |
0.0M |
| 2025-04-07 |
32,000.00 |
32,450.00 |
31,500.00 |
31,800.00 |
0.0M |
| 2025-04-04 |
31,950.00 |
34,100.00 |
31,750.00 |
32,450.00 |
0.0M |
| 2025-04-03 |
32,800.00 |
32,800.00 |
31,500.00 |
32,050.00 |
0.0M |
| 2025-04-02 |
32,650.00 |
32,950.00 |
32,300.00 |
32,800.00 |
0.0M |
| 2025-04-01 |
32,750.00 |
32,800.00 |
32,300.00 |
32,400.00 |
0.0M |
| 2025-03-31 |
32,700.00 |
32,700.00 |
31,800.00 |
32,100.00 |
0.0M |
| 2025-03-28 |
32,850.00 |
33,300.00 |
32,450.00 |
33,050.00 |
0.0M |
| 2025-03-27 |
33,400.00 |
33,700.00 |
33,000.00 |
33,250.00 |
0.0M |
| 2025-03-26 |
33,150.00 |
33,500.00 |
32,750.00 |
33,150.00 |
0.0M |
| 2025-03-25 |
34,150.00 |
34,150.00 |
33,000.00 |
33,150.00 |
0.0M |
| 2025-03-24 |
34,500.00 |
34,750.00 |
33,850.00 |
34,000.00 |
0.0M |
| 2025-03-21 |
33,900.00 |
34,600.00 |
33,500.00 |
34,350.00 |
0.0M |
| 2025-03-20 |
34,100.00 |
34,700.00 |
33,650.00 |
34,100.00 |
0.0M |
| 2025-03-19 |
33,800.00 |
34,550.00 |
33,600.00 |
34,000.00 |
0.0M |
| 2025-03-18 |
33,700.00 |
34,150.00 |
33,100.00 |
33,600.00 |
0.0M |
| 2025-03-17 |
33,500.00 |
33,800.00 |
33,050.00 |
33,300.00 |
0.0M |
| 2025-03-14 |
32,800.00 |
33,450.00 |
32,750.00 |
33,400.00 |
0.0M |
| 2025-03-13 |
33,200.00 |
33,250.00 |
32,300.00 |
32,600.00 |
0.0M |
| 2025-03-12 |
33,050.00 |
33,100.00 |
32,500.00 |
33,000.00 |
0.0M |
| 2025-03-11 |
33,500.00 |
33,750.00 |
32,700.00 |
33,050.00 |
0.0M |
| 2025-03-10 |
33,350.00 |
33,850.00 |
33,100.00 |
33,550.00 |
0.0M |
| 2025-03-07 |
33,400.00 |
33,950.00 |
32,950.00 |
33,350.00 |
0.0M |
| 2025-03-06 |
33,500.00 |
33,900.00 |
32,850.00 |
33,400.00 |
0.0M |
| 2025-03-05 |
32,250.00 |
33,950.00 |
32,200.00 |
33,150.00 |
0.1M |
| 2025-03-04 |
31,250.00 |
32,700.00 |
31,250.00 |
32,250.00 |
0.1M |
| 2025-02-28 |
32,950.00 |
34,000.00 |
31,200.00 |
31,200.00 |
0.2M |
| 2025-02-27 |
32,850.00 |
33,050.00 |
32,350.00 |
32,950.00 |
0.0M |
| 2025-02-26 |
32,350.00 |
33,250.00 |
32,300.00 |
32,650.00 |
0.1M |
| 2025-02-25 |
32,650.00 |
32,650.00 |
32,050.00 |
32,150.00 |
0.0M |
| 2025-02-24 |
31,200.00 |
32,700.00 |
31,050.00 |
32,650.00 |
0.1M |
| 2025-02-21 |
31,250.00 |
31,550.00 |
30,950.00 |
31,100.00 |
0.1M |
| 2025-02-20 |
30,700.00 |
31,400.00 |
30,550.00 |
31,050.00 |
0.1M |
| 2025-02-19 |
30,700.00 |
30,800.00 |
30,400.00 |
30,500.00 |
0.0M |
| 2025-02-18 |
31,350.00 |
31,350.00 |
30,500.00 |
30,500.00 |
0.0M |
| 2025-02-17 |
30,950.00 |
31,450.00 |
30,800.00 |
31,050.00 |
0.0M |
| 2025-02-14 |
30,550.00 |
30,900.00 |
30,400.00 |
30,550.00 |
0.0M |
| 2025-02-13 |
30,750.00 |
30,800.00 |
30,000.00 |
30,350.00 |
0.0M |
| 2025-02-12 |
31,200.00 |
31,500.00 |
30,700.00 |
30,750.00 |
0.0M |
| 2025-02-11 |
31,850.00 |
31,900.00 |
31,000.00 |
31,200.00 |
0.0M |
| 2025-02-10 |
31,400.00 |
32,100.00 |
31,200.00 |
31,500.00 |
0.0M |
| 2025-02-07 |
31,600.00 |
31,800.00 |
31,300.00 |
31,400.00 |
0.0M |
| 2025-02-06 |
31,300.00 |
31,950.00 |
31,000.00 |
31,300.00 |
0.0M |
| 2025-02-05 |
30,750.00 |
31,500.00 |
30,550.00 |
30,900.00 |
0.0M |
| 2025-02-04 |
29,700.00 |
30,550.00 |
29,600.00 |
30,500.00 |
0.0M |
| 2025-02-03 |
29,600.00 |
29,650.00 |
29,200.00 |
29,600.00 |
0.0M |
| 2025-01-31 |
29,800.00 |
29,850.00 |
29,150.00 |
29,650.00 |
0.0M |
| 2025-01-24 |
29,600.00 |
29,850.00 |
29,550.00 |
29,600.00 |
0.0M |
| 2025-01-23 |
30,200.00 |
30,200.00 |
29,550.00 |
29,750.00 |
0.0M |
| 2025-01-22 |
30,200.00 |
30,350.00 |
29,900.00 |
30,100.00 |
0.0M |
| 2025-01-21 |
30,450.00 |
30,750.00 |
30,050.00 |
30,250.00 |
0.0M |
| 2025-01-20 |
30,500.00 |
30,650.00 |
30,200.00 |
30,450.00 |
0.0M |
| 2025-01-17 |
29,700.00 |
30,450.00 |
29,700.00 |
30,350.00 |
0.0M |
| 2025-01-16 |
30,000.00 |
30,000.00 |
29,650.00 |
29,700.00 |
0.0M |
| 2025-01-15 |
29,900.00 |
29,900.00 |
29,550.00 |
29,700.00 |
0.0M |
| 2025-01-14 |
29,850.00 |
29,900.00 |
29,500.00 |
29,650.00 |
0.0M |
| 2025-01-13 |
29,950.00 |
29,950.00 |
29,600.00 |
29,650.00 |
0.0M |
| 2025-01-10 |
30,150.00 |
30,350.00 |
29,700.00 |
29,850.00 |
0.0M |
| 2025-01-09 |
30,200.00 |
30,350.00 |
29,950.00 |
30,200.00 |
0.0M |
| 2025-01-08 |
30,300.00 |
30,650.00 |
30,100.00 |
30,150.00 |
0.0M |
| 2025-01-07 |
30,450.00 |
30,600.00 |
30,200.00 |
30,300.00 |
0.0M |
| 2025-01-06 |
30,300.00 |
30,600.00 |
30,100.00 |
30,250.00 |
0.0M |
| 2025-01-03 |
30,600.00 |
30,850.00 |
30,100.00 |
30,150.00 |
0.0M |
| 2025-01-02 |
31,200.00 |
31,300.00 |
30,150.00 |
30,650.00 |
0.0M |