| 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 |
13,263.36 |
13,338.88 |
13,263.36 |
13,297.71 |
0.0M |
| 2025-09-25 |
13,399.00 |
13,399.00 |
13,200.00 |
13,216.97 |
0.0M |
| 2025-09-24 |
13,645.31 |
13,650.00 |
13,640.00 |
13,649.92 |
0.0M |
| 2025-09-23 |
13,820.00 |
13,820.00 |
13,645.00 |
13,678.42 |
0.0M |
| 2025-09-22 |
13,790.00 |
13,995.01 |
13,790.00 |
13,899.00 |
0.0M |
| 2025-09-19 |
14,026.00 |
14,026.00 |
13,924.46 |
13,924.46 |
0.0M |
| 2025-09-18 |
13,967.28 |
14,070.00 |
13,966.00 |
14,002.98 |
0.0M |
| 2025-09-17 |
14,086.00 |
14,200.00 |
13,942.00 |
13,942.00 |
0.0M |
| 2025-09-15 |
13,678.00 |
13,740.00 |
13,614.00 |
13,740.00 |
0.0M |
| 2025-09-12 |
13,962.53 |
13,962.53 |
13,860.00 |
13,950.00 |
0.0M |
| 2025-09-11 |
13,969.00 |
14,055.00 |
13,969.00 |
14,028.00 |
0.0M |
| 2025-09-10 |
13,918.00 |
14,036.00 |
13,866.00 |
14,032.00 |
0.0M |
| 2025-09-09 |
13,900.00 |
14,000.00 |
13,900.00 |
13,930.05 |
0.0M |
| 2025-09-08 |
13,701.00 |
13,701.00 |
13,701.00 |
13,701.00 |
0.0M |
| 2025-09-05 |
13,700.00 |
13,700.00 |
13,608.00 |
13,615.50 |
0.0M |
| 2025-09-04 |
13,791.00 |
13,953.00 |
13,791.00 |
13,913.57 |
0.0M |
| 2025-09-03 |
13,670.00 |
13,771.22 |
13,670.00 |
13,771.22 |
0.0M |
| 2025-09-02 |
13,650.00 |
13,747.01 |
13,635.00 |
13,747.01 |
0.0M |
| 2025-08-29 |
13,518.96 |
13,698.88 |
13,518.96 |
13,627.30 |
0.0M |
| 2025-08-28 |
13,655.00 |
13,660.00 |
13,571.00 |
13,638.85 |
0.0M |
| 2025-08-27 |
13,909.00 |
13,909.00 |
13,650.00 |
13,650.00 |
0.0M |
| 2025-08-26 |
13,383.00 |
13,700.00 |
13,383.00 |
13,676.12 |
0.0M |
| 2025-08-25 |
13,027.00 |
13,027.00 |
12,975.00 |
12,978.38 |
0.0M |
| 2025-08-22 |
13,367.35 |
13,367.35 |
13,229.00 |
13,230.13 |
0.0M |
| 2025-08-21 |
13,410.00 |
13,439.00 |
13,381.00 |
13,390.00 |
0.0M |
| 2025-08-20 |
13,268.00 |
13,268.00 |
12,950.00 |
13,199.57 |
0.0M |
| 2025-08-19 |
13,300.00 |
13,400.00 |
13,200.01 |
13,200.01 |
0.0M |
| 2025-08-18 |
13,206.00 |
13,290.00 |
13,100.00 |
13,128.00 |
0.0M |
| 2025-08-15 |
12,903.00 |
13,201.01 |
12,859.41 |
13,132.35 |
0.0M |
| 2025-08-14 |
12,420.00 |
12,875.00 |
12,369.97 |
12,846.98 |
0.0M |
| 2025-08-13 |
12,106.66 |
12,321.25 |
12,106.66 |
12,290.92 |
0.0M |
| 2025-08-12 |
11,885.00 |
11,989.00 |
11,780.00 |
11,818.86 |
0.0M |
| 2025-08-11 |
11,842.00 |
12,164.00 |
11,842.00 |
11,877.69 |
0.0M |
| 2025-08-08 |
12,139.00 |
12,139.00 |
11,630.00 |
11,648.34 |
0.0M |
| 2025-08-07 |
12,818.99 |
12,887.59 |
11,873.23 |
12,043.21 |
0.0M |
| 2025-08-06 |
13,920.45 |
13,953.60 |
13,816.00 |
13,816.00 |
0.0M |
| 2025-08-05 |
14,375.00 |
14,375.00 |
14,375.00 |
14,375.00 |
0.0M |
| 2025-08-04 |
14,257.42 |
14,257.42 |
14,257.42 |
14,257.42 |
0.0M |
| 2025-08-01 |
14,370.00 |
14,469.00 |
14,274.15 |
14,469.00 |
0.0M |
| 2025-07-31 |
14,344.59 |
14,400.00 |
13,929.20 |
13,929.20 |
0.0M |
| 2025-07-30 |
14,543.00 |
14,549.00 |
14,370.00 |
14,370.00 |
0.0M |
| 2025-07-29 |
14,340.00 |
14,596.91 |
14,300.00 |
14,376.70 |
0.0M |
| 2025-07-28 |
15,250.00 |
15,304.99 |
15,105.00 |
15,105.00 |
0.0M |
| 2025-07-25 |
15,018.00 |
15,072.00 |
14,980.00 |
15,065.54 |
0.0M |
| 2025-07-24 |
14,999.00 |
14,999.00 |
14,825.00 |
14,906.00 |
0.0M |
| 2025-07-23 |
14,630.10 |
14,820.00 |
14,472.23 |
14,786.94 |
0.0M |
| 2025-07-22 |
14,346.00 |
14,512.00 |
14,346.00 |
14,412.00 |
0.0M |
| 2025-07-21 |
14,380.00 |
14,380.00 |
14,200.00 |
14,235.18 |
0.0M |
| 2025-07-18 |
14,424.58 |
14,530.00 |
14,424.58 |
14,505.75 |
0.0M |
| 2025-07-17 |
14,715.00 |
14,715.00 |
14,285.00 |
14,296.88 |
0.0M |
| 2025-07-16 |
14,720.00 |
14,900.00 |
14,720.00 |
14,799.72 |
0.0M |
| 2025-07-15 |
14,566.30 |
14,567.68 |
14,510.00 |
14,547.71 |
0.0M |
| 2025-07-14 |
14,844.00 |
15,141.42 |
14,844.00 |
14,970.00 |
0.0M |
| 2025-07-11 |
14,610.00 |
14,800.00 |
14,599.00 |
14,800.00 |
0.0M |
| 2025-07-10 |
14,890.00 |
14,906.00 |
14,747.00 |
14,807.00 |
0.0M |
| 2025-07-09 |
14,595.00 |
14,671.86 |
14,595.00 |
14,671.81 |
0.0M |
| 2025-07-08 |
14,800.00 |
14,810.00 |
14,446.00 |
14,505.00 |
0.0M |
| 2025-07-07 |
14,288.00 |
14,390.00 |
14,288.00 |
14,390.00 |
0.0M |
| 2025-07-03 |
14,532.00 |
14,532.00 |
14,466.57 |
14,512.00 |
0.0M |
| 2025-07-02 |
14,595.00 |
14,604.13 |
14,580.49 |
14,604.13 |
0.0M |
| 2025-07-01 |
14,616.29 |
14,760.00 |
14,560.00 |
14,564.88 |
0.0M |
| 2025-06-30 |
14,665.00 |
14,670.00 |
14,548.00 |
14,552.38 |
0.0M |
| 2025-06-27 |
15,099.00 |
15,099.00 |
14,655.00 |
14,800.00 |
0.0M |
| 2025-06-26 |
15,000.01 |
15,004.76 |
14,986.12 |
15,004.76 |
0.0M |
| 2025-06-25 |
15,008.00 |
15,150.00 |
14,997.10 |
15,037.61 |
0.0M |
| 2025-06-24 |
14,630.42 |
14,703.00 |
14,630.42 |
14,703.00 |
0.0M |
| 2025-06-23 |
14,681.01 |
14,860.00 |
14,681.01 |
14,692.17 |
0.0M |
| 2025-06-20 |
14,580.00 |
14,700.00 |
14,580.00 |
14,681.85 |
0.0M |
| 2025-06-18 |
14,850.00 |
14,931.85 |
14,850.00 |
14,931.85 |
0.0M |
| 2025-06-17 |
15,000.00 |
15,200.00 |
15,000.00 |
15,073.00 |
0.0M |
| 2025-06-16 |
15,480.00 |
15,480.00 |
15,315.00 |
15,315.00 |
0.0M |
| 2025-06-13 |
15,520.00 |
15,564.25 |
15,315.01 |
15,315.01 |
0.0M |
| 2025-06-12 |
15,308.40 |
15,350.00 |
15,290.00 |
15,310.90 |
0.0M |
| 2025-06-11 |
15,483.00 |
15,530.00 |
15,239.78 |
15,265.69 |
0.0M |
| 2025-06-10 |
14,969.00 |
15,392.00 |
14,949.95 |
15,362.41 |
0.0M |
| 2025-06-09 |
14,820.00 |
14,820.00 |
14,700.00 |
14,718.00 |
0.0M |
| 2025-06-06 |
14,742.74 |
14,742.74 |
14,680.00 |
14,686.49 |
0.0M |
| 2025-06-05 |
14,600.00 |
14,700.00 |
14,578.00 |
14,622.54 |
0.0M |
| 2025-06-04 |
14,600.00 |
14,804.00 |
14,600.00 |
14,691.00 |
0.0M |
| 2025-06-03 |
14,449.05 |
14,550.00 |
14,449.05 |
14,484.54 |
0.0M |
| 2025-06-02 |
14,415.00 |
14,415.00 |
14,087.41 |
14,243.10 |
0.0M |
| 2025-05-30 |
14,020.00 |
14,450.00 |
14,020.00 |
14,403.53 |
0.0M |
| 2025-05-29 |
14,026.00 |
14,026.00 |
13,864.00 |
13,864.00 |
0.0M |
| 2025-05-28 |
13,995.00 |
14,001.70 |
13,890.00 |
13,978.23 |
0.0M |
| 2025-05-27 |
13,802.89 |
14,070.00 |
13,802.89 |
13,962.20 |
0.0M |
| 2025-05-23 |
13,848.71 |
13,848.71 |
13,700.00 |
13,783.55 |
0.0M |
| 2025-05-22 |
13,900.00 |
14,008.00 |
13,800.00 |
13,849.26 |
0.0M |
| 2025-05-21 |
14,333.16 |
14,333.16 |
14,033.13 |
14,038.75 |
0.0M |
| 2025-05-20 |
14,700.00 |
14,700.00 |
14,393.00 |
14,393.00 |
0.0M |
| 2025-05-19 |
14,580.63 |
14,580.63 |
14,518.00 |
14,560.00 |
0.0M |
| 2025-05-16 |
14,610.00 |
14,787.99 |
14,610.00 |
14,715.00 |
0.0M |
| 2025-05-15 |
13,983.11 |
14,378.00 |
13,874.00 |
14,318.77 |
0.0M |
| 2025-05-14 |
14,450.00 |
14,450.00 |
13,860.00 |
13,860.00 |
0.0M |
| 2025-05-13 |
14,747.30 |
14,747.30 |
14,493.27 |
14,506.04 |
0.0M |
| 2025-05-12 |
14,297.67 |
14,995.00 |
14,290.00 |
14,803.50 |
0.0M |
| 2025-05-09 |
14,847.00 |
14,847.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2025-05-08 |
14,655.00 |
14,835.00 |
14,308.42 |
14,813.00 |
0.0M |
| 2025-05-07 |
15,237.08 |
15,265.80 |
15,030.33 |
15,030.33 |
0.0M |
| 2025-05-06 |
15,671.51 |
15,672.50 |
15,194.90 |
15,206.80 |
0.0M |
| 2025-05-02 |
16,140.00 |
16,266.46 |
15,922.10 |
16,171.19 |
0.0M |
| 2025-04-30 |
17,469.83 |
17,620.46 |
17,469.83 |
17,620.46 |
0.0M |
| 2025-04-29 |
17,233.69 |
17,382.46 |
17,233.69 |
17,382.46 |
0.0M |
| 2025-04-28 |
17,012.50 |
17,012.50 |
17,012.50 |
17,012.50 |
0.0M |
| 2025-04-25 |
17,033.16 |
17,233.69 |
17,033.16 |
17,233.69 |
0.0M |
| 2025-04-24 |
16,695.00 |
16,785.00 |
16,695.00 |
16,785.00 |
0.0M |
| 2025-04-23 |
16,485.00 |
16,485.00 |
16,100.00 |
16,100.00 |
0.0M |
| 2025-04-22 |
16,285.00 |
16,285.00 |
16,035.00 |
16,208.00 |
0.0M |
| 2025-04-21 |
16,235.00 |
16,235.00 |
16,235.00 |
16,235.00 |
0.0M |
| 2025-04-16 |
14,859.75 |
14,859.75 |
14,617.85 |
14,618.00 |
0.0M |
| 2025-04-15 |
15,235.08 |
15,235.08 |
15,224.81 |
15,224.81 |
0.0M |
| 2025-04-14 |
14,935.00 |
15,282.08 |
14,935.00 |
15,192.00 |
0.0M |
| 2025-04-11 |
14,727.12 |
14,935.00 |
14,656.14 |
14,935.00 |
0.0M |
| 2025-04-10 |
14,755.00 |
15,005.99 |
14,715.00 |
14,776.20 |
0.0M |
| 2025-04-09 |
14,569.01 |
15,245.00 |
14,504.30 |
15,223.93 |
0.0M |
| 2025-04-08 |
15,600.00 |
15,604.73 |
15,091.00 |
15,269.75 |
0.0M |
| 2025-04-07 |
14,750.00 |
14,750.00 |
14,358.00 |
14,616.77 |
0.0M |
| 2025-04-04 |
15,375.00 |
15,375.00 |
15,179.95 |
15,269.00 |
0.0M |
| 2025-04-03 |
16,151.23 |
16,151.23 |
15,713.00 |
15,713.00 |
0.0M |
| 2025-04-02 |
16,300.00 |
16,639.00 |
16,300.00 |
16,639.00 |
0.0M |
| 2025-04-01 |
16,236.00 |
16,306.12 |
16,236.00 |
16,306.12 |
0.0M |
| 2025-03-31 |
16,605.00 |
16,720.00 |
16,605.00 |
16,720.00 |
0.0M |
| 2025-03-28 |
16,860.00 |
16,860.00 |
16,731.75 |
16,731.75 |
0.0M |
| 2025-03-27 |
16,793.34 |
16,793.34 |
16,793.34 |
16,793.34 |
0.0M |
| 2025-03-26 |
16,795.00 |
16,795.00 |
16,795.00 |
16,795.00 |
0.0M |
| 2025-03-25 |
17,350.00 |
17,350.00 |
17,210.00 |
17,210.00 |
0.0M |
| 2025-03-24 |
17,166.00 |
17,350.00 |
17,166.00 |
17,350.00 |
0.0M |
| 2025-03-21 |
17,002.00 |
17,002.00 |
17,002.00 |
17,002.00 |
0.0M |
| 2025-03-20 |
17,000.00 |
17,218.73 |
16,910.00 |
17,021.00 |
0.0M |
| 2025-03-19 |
16,732.00 |
16,800.00 |
16,732.00 |
16,784.54 |
0.0M |
| 2025-03-18 |
16,633.00 |
16,707.00 |
16,292.00 |
16,375.00 |
0.0M |
| 2025-03-14 |
16,075.00 |
16,150.00 |
16,075.00 |
16,103.00 |
0.0M |
| 2025-03-13 |
16,114.00 |
16,210.00 |
16,010.00 |
16,109.70 |
0.0M |
| 2025-03-12 |
16,840.00 |
16,840.00 |
16,422.28 |
16,580.00 |
0.0M |
| 2025-03-11 |
16,719.03 |
16,840.00 |
16,719.03 |
16,840.00 |
0.0M |
| 2025-03-10 |
16,920.00 |
17,105.00 |
16,920.00 |
17,017.00 |
0.0M |
| 2025-03-07 |
18,169.27 |
18,169.27 |
17,550.00 |
17,706.61 |
0.0M |
| 2025-03-06 |
18,420.00 |
18,420.00 |
18,420.00 |
18,420.00 |
0.0M |
| 2025-03-05 |
18,780.00 |
18,780.00 |
18,744.85 |
18,744.85 |
0.0M |
| 2025-03-04 |
19,195.00 |
19,195.00 |
18,870.00 |
19,021.72 |
0.0M |
| 2025-03-03 |
18,883.00 |
19,203.50 |
18,883.00 |
19,195.00 |
0.0M |
| 2025-02-28 |
18,512.47 |
18,656.00 |
18,512.47 |
18,656.00 |
0.0M |
| 2025-02-27 |
18,829.00 |
18,870.00 |
18,541.00 |
18,575.00 |
0.0M |
| 2025-02-26 |
18,790.00 |
18,790.00 |
18,507.00 |
18,580.00 |
0.0M |
| 2025-02-25 |
18,300.00 |
18,640.00 |
18,300.00 |
18,500.00 |
0.0M |
| 2025-02-24 |
17,740.48 |
18,196.00 |
17,740.48 |
18,061.01 |
0.0M |
| 2025-02-21 |
17,900.00 |
18,152.00 |
17,900.00 |
17,919.00 |
0.0M |
| 2025-02-20 |
17,840.00 |
17,842.99 |
17,600.00 |
17,761.60 |
0.0M |
| 2025-02-19 |
17,664.00 |
17,855.00 |
17,657.00 |
17,657.00 |
0.0M |
| 2025-02-18 |
17,307.40 |
17,379.25 |
17,250.00 |
17,379.25 |
0.0M |
| 2025-02-17 |
17,173.00 |
17,173.00 |
17,173.00 |
17,173.00 |
0.0M |
| 2025-02-14 |
17,638.00 |
17,638.00 |
17,180.00 |
17,181.00 |
0.0M |
| 2025-02-13 |
17,972.95 |
18,120.00 |
17,846.79 |
17,866.50 |
0.0M |
| 2025-02-12 |
17,879.74 |
17,994.00 |
17,879.74 |
17,994.00 |
0.0M |
| 2025-02-11 |
17,910.00 |
17,930.00 |
17,800.00 |
17,829.00 |
0.0M |
| 2025-02-10 |
17,901.00 |
18,018.00 |
17,744.60 |
17,910.00 |
0.0M |
| 2025-02-07 |
18,000.00 |
18,208.50 |
18,000.00 |
18,120.00 |
0.0M |
| 2025-02-06 |
17,505.00 |
18,100.00 |
17,505.00 |
17,838.00 |
0.0M |
| 2025-02-05 |
17,330.00 |
17,344.59 |
17,234.00 |
17,340.05 |
0.0M |
| 2025-02-04 |
16,602.24 |
16,950.00 |
16,500.00 |
16,940.00 |
0.0M |
| 2025-01-31 |
17,085.00 |
17,085.00 |
16,800.01 |
17,004.00 |
0.0M |
| 2025-01-30 |
16,580.00 |
17,003.85 |
16,550.26 |
17,003.85 |
0.0M |
| 2025-01-29 |
16,642.00 |
16,642.00 |
16,479.00 |
16,580.00 |
0.0M |
| 2025-01-28 |
16,594.39 |
16,673.50 |
16,588.00 |
16,588.00 |
0.0M |
| 2025-01-27 |
16,000.00 |
16,671.00 |
16,000.00 |
16,600.00 |
0.0M |
| 2025-01-24 |
15,750.00 |
15,914.00 |
15,750.00 |
15,890.00 |
0.0M |
| 2025-01-23 |
15,460.00 |
15,555.00 |
15,402.60 |
15,555.00 |
0.0M |
| 2025-01-22 |
15,330.00 |
15,594.37 |
15,330.00 |
15,460.00 |
0.0M |
| 2025-01-21 |
15,013.45 |
15,334.83 |
15,013.45 |
15,334.83 |
0.0M |
| 2025-01-17 |
15,787.49 |
15,787.49 |
15,150.00 |
15,177.85 |
0.0M |
| 2025-01-16 |
15,519.87 |
15,884.00 |
15,519.87 |
15,860.00 |
0.0M |
| 2025-01-15 |
15,261.00 |
15,407.00 |
15,261.00 |
15,407.00 |
0.0M |
| 2025-01-14 |
15,226.00 |
15,540.59 |
15,147.00 |
15,205.35 |
0.0M |
| 2025-01-13 |
16,424.00 |
16,519.60 |
16,424.00 |
16,519.60 |
0.0M |
| 2025-01-10 |
16,440.00 |
16,464.45 |
16,438.00 |
16,464.45 |
0.0M |
| 2025-01-09 |
15,710.00 |
15,710.00 |
15,710.00 |
15,710.00 |
0.0M |
| 2025-01-08 |
16,059.00 |
16,061.20 |
16,059.00 |
16,061.20 |
0.0M |
| 2025-01-07 |
15,883.58 |
15,883.58 |
15,676.00 |
15,684.00 |
0.0M |
| 2025-01-06 |
15,825.00 |
15,825.00 |
15,561.95 |
15,561.95 |
0.0M |
| 2025-01-03 |
16,225.00 |
16,225.00 |
16,225.00 |
16,225.00 |
0.0M |
| 2025-01-02 |
16,006.13 |
16,007.10 |
16,006.13 |
16,007.10 |
0.0M |