| 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 |
3,100.00 |
3,100.00 |
2,960.00 |
3,040.00 |
0.0M |
| 2025-09-25 |
3,100.00 |
3,115.00 |
3,045.00 |
3,100.00 |
0.0M |
| 2025-09-24 |
3,185.00 |
3,185.00 |
3,045.00 |
3,100.00 |
0.1M |
| 2025-09-23 |
3,215.00 |
3,225.00 |
3,110.00 |
3,185.00 |
0.0M |
| 2025-09-22 |
3,200.00 |
3,220.00 |
3,150.00 |
3,215.00 |
0.0M |
| 2025-09-19 |
3,275.00 |
3,280.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-09-18 |
3,270.00 |
3,330.00 |
3,230.00 |
3,280.00 |
0.0M |
| 2025-09-17 |
3,200.00 |
3,355.00 |
3,145.00 |
3,295.00 |
0.1M |
| 2025-09-16 |
3,190.00 |
3,230.00 |
3,170.00 |
3,200.00 |
0.0M |
| 2025-09-15 |
3,150.00 |
3,245.00 |
3,150.00 |
3,220.00 |
0.0M |
| 2025-09-12 |
3,150.00 |
3,210.00 |
3,105.00 |
3,185.00 |
0.1M |
| 2025-09-11 |
3,195.00 |
3,240.00 |
3,100.00 |
3,140.00 |
0.1M |
| 2025-09-10 |
3,115.00 |
3,195.00 |
3,105.00 |
3,195.00 |
0.1M |
| 2025-09-09 |
3,195.00 |
3,195.00 |
3,085.00 |
3,115.00 |
0.1M |
| 2025-09-08 |
3,170.00 |
3,300.00 |
3,120.00 |
3,195.00 |
0.1M |
| 2025-09-05 |
3,120.00 |
3,215.00 |
3,080.00 |
3,200.00 |
0.0M |
| 2025-09-04 |
3,045.00 |
3,145.00 |
3,010.00 |
3,120.00 |
0.1M |
| 2025-09-03 |
3,040.00 |
3,045.00 |
2,970.00 |
3,045.00 |
0.0M |
| 2025-09-02 |
2,995.00 |
3,050.00 |
2,950.00 |
3,040.00 |
0.0M |
| 2025-09-01 |
3,010.00 |
3,050.00 |
2,980.00 |
3,025.00 |
0.0M |
| 2025-08-29 |
3,005.00 |
3,035.00 |
2,940.00 |
3,015.00 |
0.0M |
| 2025-08-28 |
3,000.00 |
3,045.00 |
2,940.00 |
3,005.00 |
0.0M |
| 2025-08-27 |
2,995.00 |
3,030.00 |
2,930.00 |
3,000.00 |
0.1M |
| 2025-08-26 |
3,030.00 |
3,170.00 |
2,955.00 |
2,990.00 |
0.1M |
| 2025-08-25 |
2,935.00 |
3,025.00 |
2,850.00 |
2,995.00 |
0.1M |
| 2025-08-22 |
3,170.00 |
3,700.00 |
2,885.00 |
2,885.00 |
1.3M |
| 2025-08-21 |
2,950.00 |
3,030.00 |
2,920.00 |
3,015.00 |
0.1M |
| 2025-08-20 |
2,985.00 |
2,985.00 |
2,880.00 |
2,910.00 |
0.0M |
| 2025-08-19 |
3,070.00 |
3,075.00 |
2,900.00 |
2,990.00 |
0.1M |
| 2025-08-18 |
3,150.00 |
3,160.00 |
3,035.00 |
3,075.00 |
0.1M |
| 2025-08-14 |
3,130.00 |
3,160.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-08-13 |
3,100.00 |
3,155.00 |
3,040.00 |
3,105.00 |
0.1M |
| 2025-08-12 |
3,095.00 |
3,220.00 |
3,090.00 |
3,100.00 |
0.1M |
| 2025-08-11 |
3,160.00 |
3,170.00 |
3,095.00 |
3,095.00 |
0.1M |
| 2025-08-08 |
3,085.00 |
3,220.00 |
3,080.00 |
3,190.00 |
0.1M |
| 2025-08-07 |
3,210.00 |
3,235.00 |
3,105.00 |
3,105.00 |
0.1M |
| 2025-08-06 |
3,330.00 |
3,360.00 |
3,045.00 |
3,215.00 |
0.4M |
| 2025-08-05 |
3,365.00 |
3,420.00 |
3,285.00 |
3,330.00 |
0.1M |
| 2025-08-04 |
3,160.00 |
3,380.00 |
3,160.00 |
3,365.00 |
0.1M |
| 2025-08-01 |
3,470.00 |
3,470.00 |
3,270.00 |
3,290.00 |
0.1M |
| 2025-07-31 |
3,515.00 |
3,520.00 |
3,425.00 |
3,475.00 |
0.1M |
| 2025-07-30 |
3,595.00 |
3,615.00 |
3,515.00 |
3,535.00 |
0.1M |
| 2025-07-29 |
3,620.00 |
3,620.00 |
3,545.00 |
3,580.00 |
0.1M |
| 2025-07-28 |
3,670.00 |
3,710.00 |
3,560.00 |
3,620.00 |
0.1M |
| 2025-07-25 |
3,600.00 |
3,670.00 |
3,575.00 |
3,670.00 |
0.1M |
| 2025-07-24 |
3,815.00 |
3,880.00 |
3,480.00 |
3,600.00 |
0.3M |
| 2025-07-23 |
3,890.00 |
3,900.00 |
3,765.00 |
3,845.00 |
0.1M |
| 2025-07-22 |
3,890.00 |
3,975.00 |
3,850.00 |
3,890.00 |
0.1M |
| 2025-07-21 |
3,970.00 |
3,970.00 |
3,815.00 |
3,900.00 |
0.1M |
| 2025-07-18 |
3,975.00 |
3,980.00 |
3,895.00 |
3,970.00 |
0.0M |
| 2025-07-17 |
3,880.00 |
3,980.00 |
3,840.00 |
3,980.00 |
0.1M |
| 2025-07-16 |
3,945.00 |
3,945.00 |
3,840.00 |
3,895.00 |
0.0M |
| 2025-07-15 |
3,925.00 |
3,945.00 |
3,870.00 |
3,930.00 |
0.0M |
| 2025-07-14 |
3,900.00 |
3,980.00 |
3,890.00 |
3,925.00 |
0.0M |
| 2025-07-11 |
3,915.00 |
3,955.00 |
3,895.00 |
3,900.00 |
0.0M |
| 2025-07-10 |
3,990.00 |
4,005.00 |
3,915.00 |
3,915.00 |
0.1M |
| 2025-07-09 |
4,010.00 |
4,010.00 |
3,860.00 |
3,990.00 |
0.0M |
| 2025-07-08 |
3,860.00 |
4,050.00 |
3,810.00 |
4,010.00 |
0.1M |
| 2025-07-07 |
3,930.00 |
3,960.00 |
3,820.00 |
3,860.00 |
0.1M |
| 2025-07-04 |
3,985.00 |
4,000.00 |
3,885.00 |
3,930.00 |
0.1M |
| 2025-07-03 |
3,920.00 |
3,985.00 |
3,905.00 |
3,985.00 |
0.1M |
| 2025-07-02 |
3,920.00 |
3,935.00 |
3,830.00 |
3,930.00 |
0.1M |
| 2025-07-01 |
3,910.00 |
3,975.00 |
3,835.00 |
3,920.00 |
0.1M |
| 2025-06-30 |
3,925.00 |
3,925.00 |
3,820.00 |
3,910.00 |
0.1M |
| 2025-06-27 |
3,905.00 |
3,950.00 |
3,790.00 |
3,925.00 |
0.1M |
| 2025-06-26 |
3,965.00 |
3,965.00 |
3,810.00 |
3,950.00 |
0.1M |
| 2025-06-25 |
4,030.00 |
4,080.00 |
3,950.00 |
3,955.00 |
0.1M |
| 2025-06-24 |
4,025.00 |
4,130.00 |
3,985.00 |
4,025.00 |
0.2M |
| 2025-06-23 |
3,955.00 |
4,040.00 |
3,830.00 |
3,995.00 |
0.1M |
| 2025-06-20 |
3,825.00 |
4,020.00 |
3,675.00 |
3,990.00 |
0.2M |
| 2025-06-19 |
4,000.00 |
4,000.00 |
3,785.00 |
3,830.00 |
0.3M |
| 2025-06-18 |
3,995.00 |
4,130.00 |
3,935.00 |
3,995.00 |
0.1M |
| 2025-06-17 |
4,085.00 |
4,085.00 |
3,895.00 |
3,995.00 |
0.2M |
| 2025-06-16 |
4,080.00 |
4,160.00 |
4,010.00 |
4,050.00 |
0.1M |
| 2025-06-13 |
4,230.00 |
4,265.00 |
4,050.00 |
4,075.00 |
0.2M |
| 2025-06-12 |
4,270.00 |
4,380.00 |
4,225.00 |
4,265.00 |
0.2M |
| 2025-06-11 |
4,485.00 |
4,500.00 |
4,250.00 |
4,300.00 |
0.3M |
| 2025-06-10 |
4,745.00 |
4,760.00 |
4,445.00 |
4,480.00 |
0.4M |
| 2025-06-09 |
4,710.00 |
4,770.00 |
4,625.00 |
4,745.00 |
0.2M |
| 2025-06-05 |
4,735.00 |
4,780.00 |
4,560.00 |
4,710.00 |
0.3M |
| 2025-06-04 |
4,740.00 |
5,110.00 |
4,510.00 |
4,740.00 |
0.8M |
| 2025-06-02 |
4,645.00 |
4,865.00 |
4,545.00 |
4,805.00 |
0.4M |
| 2025-05-30 |
4,380.00 |
4,650.00 |
4,325.00 |
4,645.00 |
0.2M |
| 2025-05-29 |
4,355.00 |
4,440.00 |
4,310.00 |
4,395.00 |
0.1M |
| 2025-05-28 |
4,345.00 |
4,375.00 |
4,285.00 |
4,345.00 |
0.1M |
| 2025-05-27 |
4,440.00 |
4,460.00 |
4,205.00 |
4,345.00 |
0.1M |
| 2025-05-26 |
4,390.00 |
4,500.00 |
4,360.00 |
4,450.00 |
0.1M |
| 2025-05-23 |
4,390.00 |
4,450.00 |
4,300.00 |
4,400.00 |
0.1M |
| 2025-05-22 |
4,290.00 |
4,580.00 |
4,250.00 |
4,445.00 |
0.2M |
| 2025-05-21 |
4,225.00 |
4,375.00 |
4,225.00 |
4,320.00 |
0.1M |
| 2025-05-20 |
4,440.00 |
4,520.00 |
4,200.00 |
4,260.00 |
0.2M |
| 2025-05-19 |
4,540.00 |
4,700.00 |
4,345.00 |
4,365.00 |
0.2M |
| 2025-05-16 |
4,640.00 |
4,645.00 |
4,400.00 |
4,530.00 |
0.2M |
| 2025-05-15 |
4,635.00 |
4,695.00 |
4,550.00 |
4,640.00 |
0.1M |
| 2025-05-14 |
4,385.00 |
4,680.00 |
4,355.00 |
4,625.00 |
0.3M |
| 2025-05-13 |
4,460.00 |
4,470.00 |
4,290.00 |
4,375.00 |
0.2M |
| 2025-05-12 |
4,200.00 |
4,455.00 |
4,180.00 |
4,430.00 |
0.5M |
| 2025-05-09 |
4,230.00 |
4,320.00 |
4,150.00 |
4,200.00 |
0.3M |
| 2025-05-08 |
4,260.00 |
4,270.00 |
4,145.00 |
4,230.00 |
0.3M |
| 2025-05-07 |
4,400.00 |
4,520.00 |
4,100.00 |
4,215.00 |
1.5M |
| 2025-05-02 |
5,300.00 |
5,920.00 |
5,000.00 |
5,690.00 |
1.8M |
| 2025-04-30 |
5,580.00 |
5,580.00 |
4,995.00 |
5,000.00 |
1.0M |
| 2025-04-29 |
5,600.00 |
6,550.00 |
5,310.00 |
5,600.00 |
2.2M |
| 2025-04-28 |
6,190.00 |
6,360.00 |
5,550.00 |
5,690.00 |
0.9M |
| 2025-04-25 |
6,510.00 |
6,710.00 |
6,320.00 |
6,570.00 |
0.5M |
| 2025-04-24 |
6,430.00 |
6,820.00 |
6,100.00 |
6,330.00 |
0.5M |
| 2025-04-23 |
7,080.00 |
7,090.00 |
6,460.00 |
6,480.00 |
0.8M |
| 2025-04-22 |
7,050.00 |
7,530.00 |
6,900.00 |
7,490.00 |
1.0M |
| 2025-04-21 |
7,500.00 |
7,930.00 |
6,840.00 |
6,980.00 |
1.2M |
| 2025-04-18 |
6,510.00 |
7,060.00 |
6,130.00 |
6,990.00 |
0.6M |
| 2025-04-17 |
6,680.00 |
6,680.00 |
6,020.00 |
6,510.00 |
0.6M |
| 2025-04-16 |
7,150.00 |
7,150.00 |
6,660.00 |
6,700.00 |
0.4M |
| 2025-04-15 |
6,900.00 |
7,050.00 |
6,610.00 |
6,940.00 |
0.4M |
| 2025-04-14 |
6,880.00 |
7,270.00 |
6,700.00 |
7,110.00 |
1.0M |
| 2025-04-11 |
7,300.00 |
7,650.00 |
6,580.00 |
6,580.00 |
0.9M |
| 2025-04-10 |
7,710.00 |
7,930.00 |
7,200.00 |
7,230.00 |
0.7M |
| 2025-04-09 |
8,650.00 |
8,900.00 |
7,110.00 |
7,650.00 |
1.1M |
| 2025-04-08 |
9,050.00 |
9,320.00 |
8,090.00 |
8,550.00 |
1.3M |
| 2025-04-07 |
7,410.00 |
9,370.00 |
7,150.00 |
8,930.00 |
3.0M |
| 2025-04-04 |
5,700.00 |
7,410.00 |
5,000.00 |
7,410.00 |
2.5M |
| 2025-04-03 |
5,520.00 |
5,950.00 |
5,460.00 |
5,700.00 |
0.4M |
| 2025-04-02 |
5,990.00 |
6,020.00 |
5,560.00 |
5,610.00 |
0.3M |
| 2025-04-01 |
5,580.00 |
6,290.00 |
5,350.00 |
5,990.00 |
0.6M |
| 2025-03-31 |
5,680.00 |
5,840.00 |
5,390.00 |
5,440.00 |
0.3M |
| 2025-03-28 |
6,030.00 |
6,050.00 |
5,820.00 |
5,920.00 |
0.1M |
| 2025-03-27 |
5,780.00 |
6,300.00 |
5,710.00 |
6,120.00 |
0.4M |
| 2025-03-26 |
6,090.00 |
6,090.00 |
5,800.00 |
5,830.00 |
0.2M |
| 2025-03-25 |
6,060.00 |
6,160.00 |
5,850.00 |
6,110.00 |
0.1M |
| 2025-03-24 |
6,040.00 |
6,180.00 |
5,790.00 |
6,110.00 |
0.2M |
| 2025-03-21 |
6,160.00 |
6,220.00 |
5,920.00 |
5,990.00 |
0.2M |
| 2025-03-20 |
6,250.00 |
6,350.00 |
5,980.00 |
6,190.00 |
0.3M |
| 2025-03-19 |
6,630.00 |
6,740.00 |
6,350.00 |
6,400.00 |
0.2M |
| 2025-03-18 |
6,690.00 |
6,855.00 |
6,615.00 |
6,640.00 |
0.1M |
| 2025-03-17 |
6,590.00 |
6,800.00 |
6,400.00 |
6,690.00 |
0.2M |
| 2025-03-14 |
6,310.00 |
6,480.00 |
6,260.00 |
6,400.00 |
0.1M |
| 2025-03-13 |
6,200.00 |
6,390.00 |
6,200.00 |
6,310.00 |
0.1M |
| 2025-03-12 |
6,480.00 |
6,590.00 |
6,230.00 |
6,260.00 |
0.2M |
| 2025-03-11 |
6,550.00 |
6,710.00 |
6,290.00 |
6,480.00 |
0.3M |
| 2025-03-10 |
6,500.00 |
6,830.00 |
6,300.00 |
6,690.00 |
0.2M |
| 2025-03-07 |
7,100.00 |
7,230.00 |
6,460.00 |
6,880.00 |
0.4M |
| 2025-03-06 |
7,410.00 |
7,470.00 |
6,850.00 |
7,150.00 |
0.3M |
| 2025-03-05 |
7,600.00 |
7,670.00 |
7,350.00 |
7,400.00 |
0.2M |
| 2025-03-04 |
7,710.00 |
7,800.00 |
7,320.00 |
7,600.00 |
0.2M |
| 2025-02-28 |
7,450.00 |
7,890.00 |
7,380.00 |
7,610.00 |
0.4M |
| 2025-02-27 |
7,440.00 |
7,710.00 |
7,310.00 |
7,450.00 |
0.2M |
| 2025-02-26 |
7,980.00 |
8,000.00 |
7,190.00 |
7,430.00 |
0.5M |
| 2025-02-25 |
7,980.00 |
8,100.00 |
7,810.00 |
7,890.00 |
0.2M |
| 2025-02-24 |
7,620.00 |
8,060.00 |
7,540.00 |
8,040.00 |
0.4M |
| 2025-02-21 |
7,770.00 |
7,820.00 |
7,590.00 |
7,630.00 |
0.3M |
| 2025-02-20 |
7,700.00 |
7,850.00 |
7,490.00 |
7,770.00 |
0.3M |
| 2025-02-19 |
7,310.00 |
7,830.00 |
7,290.00 |
7,730.00 |
0.6M |
| 2025-02-18 |
7,230.00 |
7,350.00 |
7,150.00 |
7,260.00 |
0.2M |
| 2025-02-17 |
7,540.00 |
7,580.00 |
6,950.00 |
7,180.00 |
0.4M |
| 2025-02-14 |
7,020.00 |
7,290.00 |
6,990.00 |
7,260.00 |
0.2M |
| 2025-02-13 |
7,170.00 |
7,380.00 |
6,560.00 |
7,080.00 |
0.6M |
| 2025-02-12 |
6,890.00 |
7,420.00 |
6,750.00 |
7,350.00 |
0.5M |
| 2025-02-11 |
6,890.00 |
6,930.00 |
6,680.00 |
6,790.00 |
0.2M |
| 2025-02-10 |
6,880.00 |
6,990.00 |
6,780.00 |
6,910.00 |
0.3M |
| 2025-02-07 |
6,600.00 |
6,950.00 |
6,580.00 |
6,880.00 |
0.2M |
| 2025-02-06 |
7,080.00 |
7,220.00 |
6,590.00 |
6,720.00 |
0.4M |
| 2025-02-05 |
6,840.00 |
7,180.00 |
6,650.00 |
7,110.00 |
0.5M |
| 2025-02-04 |
6,180.00 |
6,880.00 |
6,110.00 |
6,750.00 |
0.7M |
| 2025-02-03 |
6,140.00 |
6,180.00 |
5,940.00 |
6,100.00 |
0.2M |
| 2025-01-31 |
5,900.00 |
6,200.00 |
5,680.00 |
6,200.00 |
0.3M |
| 2025-01-24 |
5,700.00 |
6,040.00 |
5,650.00 |
5,910.00 |
0.3M |
| 2025-01-23 |
5,740.00 |
5,860.00 |
5,640.00 |
5,770.00 |
0.1M |
| 2025-01-22 |
5,990.00 |
6,030.00 |
5,710.00 |
5,730.00 |
0.2M |
| 2025-01-21 |
6,040.00 |
6,110.00 |
5,900.00 |
6,020.00 |
0.1M |
| 2025-01-20 |
6,160.00 |
6,300.00 |
5,900.00 |
6,050.00 |
0.2M |
| 2025-01-17 |
5,930.00 |
6,180.00 |
5,870.00 |
6,080.00 |
0.2M |
| 2025-01-16 |
5,910.00 |
6,140.00 |
5,880.00 |
5,940.00 |
0.2M |
| 2025-01-15 |
5,920.00 |
6,010.00 |
5,750.00 |
6,000.00 |
0.3M |
| 2025-01-14 |
5,840.00 |
5,960.00 |
5,730.00 |
5,890.00 |
0.2M |
| 2025-01-13 |
5,740.00 |
5,880.00 |
5,630.00 |
5,770.00 |
0.2M |
| 2025-01-10 |
5,700.00 |
5,870.00 |
5,650.00 |
5,810.00 |
0.2M |
| 2025-01-09 |
5,950.00 |
5,950.00 |
5,710.00 |
5,750.00 |
0.2M |
| 2025-01-08 |
5,730.00 |
5,990.00 |
5,660.00 |
5,940.00 |
0.3M |
| 2025-01-07 |
5,670.00 |
5,760.00 |
5,600.00 |
5,750.00 |
0.1M |
| 2025-01-06 |
5,710.00 |
5,850.00 |
5,660.00 |
5,710.00 |
0.3M |
| 2025-01-03 |
5,990.00 |
6,000.00 |
5,650.00 |
5,870.00 |
0.5M |
| 2025-01-02 |
5,700.00 |
5,890.00 |
5,310.00 |
5,890.00 |
0.6M |