| 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 |
| 2025-10-02 |
17,150.00 |
17,650.00 |
17,100.00 |
17,200.00 |
1.4M |
| 2025-10-01 |
17,450.00 |
17,650.00 |
17,350.00 |
17,400.00 |
1.0M |
| 2025-09-30 |
18,450.00 |
18,450.00 |
17,100.00 |
17,400.00 |
3.8M |
| 2025-09-29 |
18,900.00 |
19,350.00 |
18,150.00 |
18,300.00 |
2.7M |
| 2025-09-26 |
19,250.00 |
19,600.00 |
18,550.00 |
18,800.00 |
2.8M |
| 2025-09-25 |
18,600.00 |
19,400.00 |
18,550.00 |
19,200.00 |
6.7M |
| 2025-09-24 |
18,150.00 |
18,650.00 |
18,000.00 |
18,500.00 |
1.8M |
| 2025-09-23 |
18,750.00 |
18,900.00 |
18,000.00 |
18,150.00 |
1.9M |
| 2025-09-22 |
18,000.00 |
18,650.00 |
17,850.00 |
18,500.00 |
4.8M |
| 2025-09-19 |
18,050.00 |
18,150.00 |
17,800.00 |
18,000.00 |
1.6M |
| 2025-09-18 |
17,550.00 |
17,850.00 |
17,250.00 |
17,800.00 |
1.5M |
| 2025-09-17 |
17,700.00 |
17,850.00 |
17,350.00 |
17,350.00 |
1.4M |
| 2025-09-16 |
18,450.00 |
18,450.00 |
17,650.00 |
17,800.00 |
2.2M |
| 2025-09-15 |
17,650.00 |
18,300.00 |
17,600.00 |
18,250.00 |
2.2M |
| 2025-09-12 |
17,400.00 |
17,950.00 |
17,400.00 |
17,450.00 |
2.1M |
| 2025-09-11 |
16,800.00 |
17,400.00 |
16,300.00 |
17,250.00 |
2.4M |
| 2025-09-10 |
17,250.00 |
17,250.00 |
16,900.00 |
17,000.00 |
1.1M |
| 2025-09-09 |
16,900.00 |
17,300.00 |
16,800.00 |
17,000.00 |
1.7M |
| 2025-09-08 |
17,800.00 |
17,900.00 |
17,000.00 |
17,000.00 |
3.7M |
| 2025-09-05 |
18,500.00 |
18,750.00 |
17,950.00 |
17,950.00 |
5.1M |
| 2025-09-04 |
18,500.00 |
18,850.00 |
18,250.00 |
18,250.00 |
3.0M |
| 2025-09-03 |
17,800.00 |
18,500.00 |
17,800.00 |
18,300.00 |
2.6M |
| 2025-08-29 |
18,250.00 |
18,250.00 |
17,800.00 |
17,800.00 |
2.7M |
| 2025-08-28 |
17,800.00 |
18,150.00 |
17,650.00 |
18,050.00 |
3.1M |
| 2025-08-27 |
17,900.00 |
18,100.00 |
17,650.00 |
17,650.00 |
3.0M |
| 2025-08-26 |
17,000.00 |
17,950.00 |
16,850.00 |
17,950.00 |
2.4M |
| 2025-08-25 |
17,600.00 |
17,900.00 |
16,900.00 |
16,900.00 |
3.6M |
| 2025-08-22 |
17,050.00 |
18,200.00 |
17,000.00 |
17,800.00 |
4.8M |
| 2025-08-21 |
18,000.00 |
18,200.00 |
17,500.00 |
17,500.00 |
4.0M |
| 2025-08-20 |
19,150.00 |
19,150.00 |
17,850.00 |
17,900.00 |
10.3M |
| 2025-08-19 |
20,000.00 |
20,600.00 |
18,700.00 |
19,150.00 |
6.8M |
| 2025-08-18 |
19,500.00 |
20,000.00 |
19,200.00 |
19,700.00 |
7.3M |
| 2025-08-15 |
18,300.00 |
19,050.00 |
18,150.00 |
18,700.00 |
8.7M |
| 2025-08-14 |
18,300.00 |
18,750.00 |
18,000.00 |
18,200.00 |
4.0M |
| 2025-08-13 |
18,350.00 |
18,700.00 |
17,700.00 |
18,200.00 |
5.3M |
| 2025-08-12 |
18,550.00 |
18,550.00 |
17,600.00 |
18,300.00 |
5.3M |
| 2025-08-11 |
18,500.00 |
19,300.00 |
18,000.00 |
18,500.00 |
6.0M |
| 2025-08-08 |
17,900.00 |
18,800.00 |
17,350.00 |
18,300.00 |
7.6M |
| 2025-08-07 |
16,900.00 |
17,800.00 |
16,300.00 |
17,800.00 |
9.5M |
| 2025-08-06 |
16,400.00 |
16,700.00 |
15,900.00 |
16,650.00 |
4.2M |
| 2025-08-05 |
16,900.00 |
16,900.00 |
15,450.00 |
16,000.00 |
8.4M |
| 2025-08-04 |
16,050.00 |
16,850.00 |
16,050.00 |
16,600.00 |
7.6M |
| 2025-08-01 |
14,900.00 |
15,950.00 |
14,900.00 |
15,950.00 |
7.6M |
| 2025-07-31 |
14,900.00 |
15,000.00 |
14,450.00 |
14,950.00 |
2.9M |
| 2025-07-30 |
14,850.00 |
15,050.00 |
14,500.00 |
14,650.00 |
3.3M |
| 2025-07-29 |
16,200.00 |
16,200.00 |
14,800.00 |
14,800.00 |
5.9M |
| 2025-07-28 |
15,500.00 |
16,250.00 |
15,300.00 |
15,900.00 |
9.1M |
| 2025-07-25 |
15,100.00 |
15,600.00 |
15,100.00 |
15,300.00 |
5.5M |
| 2025-07-24 |
15,300.00 |
15,300.00 |
14,850.00 |
15,000.00 |
2.5M |
| 2025-07-23 |
15,100.00 |
15,650.00 |
15,000.00 |
15,100.00 |
4.6M |
| 2025-07-22 |
14,750.00 |
15,150.00 |
14,700.00 |
14,900.00 |
2.9M |
| 2025-07-21 |
15,600.00 |
15,600.00 |
14,800.00 |
14,800.00 |
4.0M |
| 2025-07-18 |
15,500.00 |
15,600.00 |
15,000.00 |
15,350.00 |
5.4M |
| 2025-07-17 |
15,900.00 |
15,900.00 |
15,300.00 |
15,400.00 |
4.3M |
| 2025-07-16 |
14,300.00 |
15,300.00 |
14,200.00 |
15,300.00 |
8.1M |
| 2025-07-15 |
14,600.00 |
14,600.00 |
14,300.00 |
14,300.00 |
2.3M |
| 2025-07-14 |
14,400.00 |
14,550.00 |
14,050.00 |
14,500.00 |
3.0M |
| 2025-07-11 |
14,400.00 |
14,500.00 |
14,200.00 |
14,350.00 |
1.9M |
| 2025-07-10 |
14,300.00 |
14,800.00 |
14,300.00 |
14,400.00 |
2.7M |
| 2025-07-09 |
14,500.00 |
14,500.00 |
14,350.00 |
14,400.00 |
2.9M |
| 2025-07-08 |
14,000.00 |
14,350.00 |
14,000.00 |
14,350.00 |
3.5M |
| 2025-07-07 |
14,050.00 |
14,050.00 |
13,800.00 |
13,950.00 |
1.1M |
| 2025-07-04 |
13,700.00 |
13,850.00 |
13,650.00 |
13,850.00 |
0.7M |
| 2025-07-03 |
13,800.00 |
13,900.00 |
13,600.00 |
13,650.00 |
1.1M |
| 2025-07-02 |
13,750.00 |
13,800.00 |
13,700.00 |
13,750.00 |
0.5M |
| 2025-07-01 |
14,000.00 |
14,300.00 |
13,750.00 |
13,750.00 |
1.2M |
| 2025-06-30 |
13,700.00 |
13,850.00 |
13,600.00 |
13,800.00 |
1.1M |
| 2025-06-27 |
13,800.00 |
13,900.00 |
13,700.00 |
13,700.00 |
0.8M |
| 2025-06-26 |
14,050.00 |
14,050.00 |
13,750.00 |
13,800.00 |
0.8M |
| 2025-06-25 |
14,150.00 |
14,250.00 |
13,950.00 |
13,950.00 |
1.0M |
| 2025-06-24 |
14,150.00 |
14,200.00 |
13,900.00 |
14,050.00 |
0.8M |
| 2025-06-23 |
14,050.00 |
14,300.00 |
13,900.00 |
14,100.00 |
1.3M |
| 2025-06-20 |
13,800.00 |
14,150.00 |
13,700.00 |
14,150.00 |
1.3M |
| 2025-06-19 |
13,900.00 |
13,900.00 |
13,750.00 |
13,800.00 |
0.4M |
| 2025-06-18 |
14,000.00 |
14,200.00 |
13,750.00 |
13,900.00 |
1.1M |
| 2025-06-17 |
13,950.00 |
13,950.00 |
13,650.00 |
13,800.00 |
1.0M |
| 2025-06-16 |
13,550.00 |
14,100.00 |
13,500.00 |
13,950.00 |
1.9M |
| 2025-06-13 |
13,400.00 |
13,650.00 |
13,250.00 |
13,550.00 |
0.9M |
| 2025-06-12 |
13,650.00 |
13,700.00 |
13,400.00 |
13,450.00 |
0.9M |
| 2025-06-11 |
13,700.00 |
13,750.00 |
13,350.00 |
13,450.00 |
1.1M |
| 2025-06-10 |
13,900.00 |
14,000.00 |
13,650.00 |
13,650.00 |
1.1M |
| 2025-06-09 |
13,950.00 |
14,000.00 |
13,800.00 |
13,900.00 |
1.0M |
| 2025-06-06 |
14,300.00 |
14,300.00 |
13,900.00 |
13,900.00 |
1.2M |
| 2025-06-05 |
14,400.00 |
14,850.00 |
14,250.00 |
14,300.00 |
2.7M |
| 2025-06-04 |
14,150.00 |
14,550.00 |
14,150.00 |
14,350.00 |
2.2M |
| 2025-06-03 |
14,150.00 |
14,200.00 |
14,000.00 |
14,100.00 |
0.9M |
| 2025-06-02 |
13,750.00 |
14,000.00 |
13,700.00 |
14,000.00 |
1.1M |
| 2025-05-30 |
14,100.00 |
14,200.00 |
13,800.00 |
13,850.00 |
1.0M |
| 2025-05-29 |
14,100.00 |
14,450.00 |
14,050.00 |
14,200.00 |
1.2M |
| 2025-05-28 |
14,300.00 |
14,300.00 |
14,050.00 |
14,050.00 |
0.9M |
| 2025-05-27 |
14,000.00 |
14,300.00 |
14,000.00 |
14,250.00 |
1.3M |
| 2025-05-26 |
14,100.00 |
14,100.00 |
13,550.00 |
13,900.00 |
1.7M |
| 2025-05-23 |
14,300.00 |
14,450.00 |
14,000.00 |
14,050.00 |
1.5M |
| 2025-05-22 |
14,650.00 |
14,650.00 |
14,300.00 |
14,300.00 |
1.5M |
| 2025-05-21 |
14,300.00 |
14,700.00 |
14,000.00 |
14,700.00 |
3.7M |
| 2025-05-20 |
14,250.00 |
14,350.00 |
14,200.00 |
14,250.00 |
1.1M |
| 2025-05-19 |
14,500.00 |
14,800.00 |
14,300.00 |
14,300.00 |
2.4M |
| 2025-05-16 |
14,800.00 |
14,800.00 |
14,350.00 |
14,650.00 |
2.2M |
| 2025-05-15 |
14,350.00 |
14,800.00 |
14,250.00 |
14,750.00 |
3.6M |
| 2025-05-14 |
14,400.00 |
14,400.00 |
14,150.00 |
14,250.00 |
0.8M |
| 2025-05-13 |
14,200.00 |
14,400.00 |
14,150.00 |
14,250.00 |
0.8M |
| 2025-05-12 |
14,300.00 |
14,300.00 |
14,000.00 |
14,200.00 |
0.7M |
| 2025-05-09 |
14,500.00 |
14,750.00 |
14,200.00 |
14,200.00 |
1.7M |
| 2025-05-08 |
14,550.00 |
14,550.00 |
14,350.00 |
14,500.00 |
1.0M |
| 2025-05-07 |
14,500.00 |
14,700.00 |
14,350.00 |
14,500.00 |
0.9M |
| 2025-05-06 |
14,350.00 |
14,750.00 |
14,350.00 |
14,500.00 |
1.4M |
| 2025-05-05 |
14,150.00 |
14,500.00 |
14,050.00 |
14,400.00 |
0.8M |
| 2025-04-29 |
14,400.00 |
14,500.00 |
14,250.00 |
14,350.00 |
0.5M |
| 2025-04-28 |
14,400.00 |
14,800.00 |
14,300.00 |
14,400.00 |
1.2M |
| 2025-04-25 |
14,250.00 |
14,650.00 |
14,000.00 |
14,500.00 |
2.2M |
| 2025-04-24 |
14,250.00 |
14,250.00 |
13,900.00 |
14,250.00 |
0.7M |
| 2025-04-23 |
14,400.00 |
14,400.00 |
13,750.00 |
14,250.00 |
1.6M |
| 2025-04-22 |
13,900.00 |
14,300.00 |
13,000.00 |
14,300.00 |
1.5M |
| 2025-04-21 |
14,050.00 |
14,050.00 |
13,750.00 |
13,950.00 |
0.8M |
| 2025-04-18 |
14,150.00 |
14,450.00 |
14,000.00 |
14,150.00 |
1.7M |
| 2025-04-17 |
13,400.00 |
14,050.00 |
13,350.00 |
14,000.00 |
1.3M |
| 2025-04-16 |
13,350.00 |
13,650.00 |
13,300.00 |
13,550.00 |
1.3M |
| 2025-04-15 |
13,400.00 |
13,750.00 |
13,100.00 |
13,350.00 |
1.8M |
| 2025-04-14 |
12,600.00 |
13,100.00 |
12,500.00 |
13,100.00 |
1.3M |
| 2025-04-11 |
12,500.00 |
12,600.00 |
12,050.00 |
12,450.00 |
1.5M |
| 2025-04-10 |
11,900.00 |
11,900.00 |
11,900.00 |
11,900.00 |
0.1M |
| 2025-04-09 |
11,050.00 |
11,900.00 |
11,050.00 |
11,150.00 |
1.5M |
| 2025-04-08 |
12,700.00 |
12,700.00 |
11,850.00 |
11,850.00 |
1.5M |
| 2025-04-04 |
12,450.00 |
13,000.00 |
12,250.00 |
12,700.00 |
1.4M |
| 2025-04-03 |
13,500.00 |
13,800.00 |
13,150.00 |
13,150.00 |
2.5M |
| 2025-04-02 |
14,050.00 |
14,350.00 |
13,950.00 |
14,100.00 |
0.5M |
| 2025-04-01 |
13,950.00 |
14,100.00 |
13,700.00 |
14,000.00 |
1.1M |
| 2025-03-31 |
13,700.00 |
14,000.00 |
13,350.00 |
14,000.00 |
1.3M |
| 2025-03-28 |
14,150.00 |
14,150.00 |
13,800.00 |
13,800.00 |
0.8M |
| 2025-03-27 |
14,250.00 |
14,400.00 |
14,100.00 |
14,100.00 |
1.2M |
| 2025-03-26 |
14,300.00 |
14,450.00 |
14,200.00 |
14,250.00 |
0.7M |
| 2025-03-25 |
14,350.00 |
14,450.00 |
14,150.00 |
14,250.00 |
0.5M |
| 2025-03-24 |
14,200.00 |
14,300.00 |
14,050.00 |
14,250.00 |
0.6M |
| 2025-03-21 |
14,400.00 |
14,500.00 |
14,250.00 |
14,250.00 |
0.4M |
| 2025-03-20 |
14,200.00 |
14,550.00 |
14,050.00 |
14,400.00 |
0.9M |
| 2025-03-19 |
14,200.00 |
14,350.00 |
14,100.00 |
14,200.00 |
0.6M |
| 2025-03-18 |
14,300.00 |
14,400.00 |
14,150.00 |
14,150.00 |
0.6M |
| 2025-03-17 |
13,900.00 |
14,250.00 |
13,900.00 |
14,200.00 |
0.9M |
| 2025-03-14 |
14,200.00 |
14,200.00 |
13,900.00 |
13,900.00 |
1.2M |
| 2025-03-13 |
14,650.00 |
14,750.00 |
13,900.00 |
14,050.00 |
2.6M |
| 2025-03-12 |
15,100.00 |
15,100.00 |
14,600.00 |
14,600.00 |
1.8M |
| 2025-03-11 |
14,600.00 |
15,150.00 |
14,550.00 |
14,950.00 |
2.4M |
| 2025-03-10 |
14,550.00 |
15,000.00 |
14,500.00 |
14,750.00 |
2.1M |
| 2025-03-07 |
14,700.00 |
15,000.00 |
14,500.00 |
14,500.00 |
1.6M |
| 2025-03-06 |
14,900.00 |
15,050.00 |
14,400.00 |
14,700.00 |
3.3M |
| 2025-03-05 |
15,500.00 |
15,500.00 |
14,850.00 |
14,850.00 |
1.7M |
| 2025-03-04 |
15,500.00 |
15,700.00 |
15,100.00 |
15,400.00 |
1.8M |
| 2025-03-03 |
15,550.00 |
15,650.00 |
15,100.00 |
15,550.00 |
1.0M |
| 2025-02-28 |
15,800.00 |
15,800.00 |
15,300.00 |
15,350.00 |
3.5M |
| 2025-02-27 |
15,750.00 |
15,950.00 |
15,550.00 |
15,800.00 |
1.4M |
| 2025-02-26 |
16,050.00 |
16,250.00 |
15,750.00 |
15,750.00 |
1.2M |
| 2025-02-25 |
15,950.00 |
16,300.00 |
15,800.00 |
16,000.00 |
1.9M |
| 2025-02-24 |
16,400.00 |
16,400.00 |
15,750.00 |
15,950.00 |
1.4M |
| 2025-02-21 |
15,400.00 |
16,350.00 |
15,300.00 |
16,200.00 |
4.6M |
| 2025-02-20 |
15,250.00 |
15,650.00 |
15,150.00 |
15,300.00 |
1.9M |
| 2025-02-19 |
14,950.00 |
15,450.00 |
14,900.00 |
15,250.00 |
2.5M |
| 2025-02-18 |
15,100.00 |
15,150.00 |
14,900.00 |
14,950.00 |
0.9M |
| 2025-02-17 |
15,100.00 |
15,300.00 |
15,050.00 |
15,050.00 |
1.5M |
| 2025-02-14 |
15,250.00 |
15,500.00 |
15,100.00 |
15,100.00 |
1.7M |
| 2025-02-13 |
14,800.00 |
15,100.00 |
14,800.00 |
15,100.00 |
1.0M |
| 2025-02-12 |
14,750.00 |
15,150.00 |
14,700.00 |
14,900.00 |
1.6M |
| 2025-02-11 |
14,600.00 |
14,900.00 |
14,500.00 |
14,750.00 |
1.2M |
| 2025-02-10 |
14,850.00 |
14,950.00 |
14,550.00 |
14,600.00 |
1.6M |
| 2025-02-07 |
15,000.00 |
15,000.00 |
14,800.00 |
14,850.00 |
2.4M |
| 2025-02-06 |
15,300.00 |
15,300.00 |
14,800.00 |
14,800.00 |
2.0M |
| 2025-02-05 |
15,350.00 |
15,400.00 |
15,050.00 |
15,300.00 |
1.4M |
| 2025-02-04 |
14,900.00 |
15,400.00 |
14,850.00 |
15,350.00 |
3.9M |
| 2025-02-03 |
14,700.00 |
15,050.00 |
14,200.00 |
14,800.00 |
1.3M |
| 2025-01-24 |
15,000.00 |
15,000.00 |
14,700.00 |
14,750.00 |
0.9M |
| 2025-01-23 |
14,800.00 |
15,000.00 |
14,700.00 |
14,900.00 |
1.2M |
| 2025-01-22 |
15,000.00 |
15,100.00 |
14,700.00 |
14,800.00 |
1.4M |
| 2025-01-21 |
15,200.00 |
15,200.00 |
14,800.00 |
15,100.00 |
1.6M |
| 2025-01-20 |
15,450.00 |
15,500.00 |
14,950.00 |
15,100.00 |
2.5M |
| 2025-01-17 |
15,400.00 |
15,700.00 |
15,200.00 |
15,450.00 |
1.7M |
| 2025-01-16 |
15,500.00 |
15,600.00 |
15,150.00 |
15,400.00 |
1.7M |
| 2025-01-15 |
14,400.00 |
15,350.00 |
14,400.00 |
15,350.00 |
3.0M |
| 2025-01-14 |
14,600.00 |
14,650.00 |
14,250.00 |
14,350.00 |
0.5M |
| 2025-01-13 |
14,100.00 |
14,700.00 |
14,050.00 |
14,600.00 |
0.8M |
| 2025-01-10 |
14,300.00 |
14,750.00 |
14,100.00 |
14,250.00 |
1.0M |
| 2025-01-09 |
14,150.00 |
14,300.00 |
14,050.00 |
14,300.00 |
0.6M |
| 2025-01-08 |
13,650.00 |
14,150.00 |
13,650.00 |
14,150.00 |
0.5M |
| 2025-01-07 |
14,750.00 |
14,850.00 |
13,600.00 |
13,800.00 |
0.8M |
| 2025-01-06 |
14,450.00 |
15,300.00 |
14,250.00 |
14,400.00 |
1.3M |
| 2025-01-03 |
14,250.00 |
14,750.00 |
14,250.00 |
14,450.00 |
0.7M |
| 2025-01-02 |
14,450.00 |
14,550.00 |
14,300.00 |
14,350.00 |
0.2M |