| 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 |
499.00 |
499.00 |
499.00 |
499.00 |
0.0M |
| 2025-09-25 |
413.00 |
494.00 |
413.00 |
494.00 |
0.0M |
| 2025-09-24 |
414.00 |
485.00 |
414.00 |
485.00 |
0.0M |
| 2025-09-23 |
415.00 |
487.00 |
415.00 |
487.00 |
0.0M |
| 2025-09-22 |
499.00 |
499.00 |
374.00 |
488.00 |
0.0M |
| 2025-09-19 |
400.00 |
490.00 |
400.00 |
440.00 |
0.0M |
| 2025-09-18 |
361.00 |
470.00 |
361.00 |
470.00 |
0.0M |
| 2025-09-17 |
424.00 |
424.00 |
424.00 |
424.00 |
0.0M |
| 2025-09-16 |
498.00 |
498.00 |
498.00 |
498.00 |
0.0M |
| 2025-09-15 |
460.00 |
460.00 |
400.00 |
448.00 |
0.0M |
| 2025-09-12 |
470.00 |
470.00 |
410.00 |
410.00 |
0.0M |
| 2025-09-11 |
480.00 |
480.00 |
480.00 |
480.00 |
0.0M |
| 2025-09-10 |
440.00 |
489.00 |
425.00 |
488.00 |
0.0M |
| 2025-09-09 |
520.00 |
520.00 |
425.00 |
426.00 |
0.0M |
| 2025-09-08 |
505.00 |
520.00 |
487.00 |
500.00 |
0.0M |
| 2025-09-05 |
487.00 |
487.00 |
479.00 |
487.00 |
0.0M |
| 2025-09-04 |
400.00 |
426.00 |
330.00 |
424.00 |
0.0M |
| 2025-09-03 |
371.00 |
371.00 |
325.00 |
371.00 |
0.0M |
| 2025-09-02 |
410.00 |
410.00 |
323.00 |
323.00 |
0.0M |
| 2025-09-01 |
400.00 |
400.00 |
380.00 |
380.00 |
0.0M |
| 2025-08-29 |
460.00 |
460.00 |
342.00 |
355.00 |
0.0M |
| 2025-08-28 |
425.00 |
425.00 |
370.00 |
400.00 |
0.0M |
| 2025-08-27 |
408.00 |
430.00 |
370.00 |
370.00 |
0.0M |
| 2025-08-26 |
337.00 |
450.00 |
337.00 |
409.00 |
0.0M |
| 2025-08-25 |
400.00 |
400.00 |
304.00 |
395.00 |
0.0M |
| 2025-08-22 |
430.00 |
430.00 |
332.00 |
355.00 |
0.0M |
| 2025-08-21 |
300.00 |
385.00 |
300.00 |
384.00 |
0.0M |
| 2025-08-20 |
425.00 |
425.00 |
320.00 |
337.00 |
0.0M |
| 2025-08-19 |
380.00 |
402.00 |
370.00 |
370.00 |
0.0M |
| 2025-08-18 |
376.00 |
376.00 |
300.00 |
350.00 |
0.0M |
| 2025-08-14 |
244.00 |
327.00 |
244.00 |
327.00 |
0.0M |
| 2025-08-13 |
292.00 |
292.00 |
254.00 |
286.00 |
0.0M |
| 2025-08-12 |
261.00 |
262.00 |
235.00 |
254.00 |
0.0M |
| 2025-08-11 |
239.00 |
239.00 |
180.00 |
228.00 |
0.0M |
| 2025-08-08 |
279.00 |
279.00 |
209.00 |
209.00 |
0.0M |
| 2025-08-07 |
259.00 |
259.00 |
210.00 |
245.00 |
0.0M |
| 2025-08-06 |
216.00 |
284.00 |
216.00 |
246.00 |
0.0M |
| 2025-08-05 |
252.00 |
300.00 |
250.00 |
250.00 |
0.0M |
| 2025-08-04 |
300.00 |
300.00 |
255.00 |
294.00 |
0.0M |
| 2025-08-01 |
365.00 |
365.00 |
292.00 |
300.00 |
0.0M |
| 2025-07-31 |
370.00 |
370.00 |
315.00 |
343.00 |
0.0M |
| 2025-07-30 |
379.00 |
379.00 |
290.00 |
370.00 |
0.0M |
| 2025-07-29 |
291.00 |
349.00 |
285.00 |
339.00 |
0.0M |
| 2025-07-28 |
335.00 |
399.00 |
335.00 |
335.00 |
0.0M |
| 2025-07-25 |
319.00 |
400.00 |
319.00 |
394.00 |
0.0M |
| 2025-07-24 |
374.00 |
374.00 |
374.00 |
374.00 |
0.0M |
| 2025-07-23 |
341.00 |
454.00 |
339.00 |
440.00 |
0.0M |
| 2025-07-22 |
480.00 |
480.00 |
398.00 |
398.00 |
0.0M |
| 2025-07-21 |
400.00 |
493.00 |
368.00 |
420.00 |
0.0M |
| 2025-07-18 |
468.00 |
468.00 |
348.00 |
430.00 |
0.0M |
| 2025-07-17 |
400.00 |
456.00 |
400.00 |
407.00 |
0.0M |
| 2025-07-16 |
398.00 |
398.00 |
398.00 |
398.00 |
0.0M |
| 2025-07-15 |
396.00 |
396.00 |
323.00 |
388.00 |
0.1M |
| 2025-07-14 |
367.00 |
367.00 |
283.00 |
347.00 |
0.0M |
| 2025-07-11 |
341.00 |
341.00 |
299.00 |
324.00 |
0.0M |
| 2025-07-10 |
274.00 |
308.00 |
274.00 |
299.00 |
0.0M |
| 2025-07-09 |
328.00 |
328.00 |
266.00 |
274.00 |
0.0M |
| 2025-07-08 |
282.00 |
286.00 |
277.00 |
286.00 |
0.0M |
| 2025-07-07 |
247.00 |
249.00 |
202.00 |
249.00 |
0.0M |
| 2025-07-04 |
189.00 |
217.00 |
168.00 |
217.00 |
0.0M |
| 2025-07-03 |
187.00 |
189.00 |
145.00 |
189.00 |
0.0M |
| 2025-07-02 |
136.00 |
180.00 |
136.00 |
170.00 |
0.1M |
| 2025-07-01 |
159.00 |
159.00 |
159.00 |
159.00 |
0.0M |
| 2025-06-30 |
187.00 |
187.00 |
187.00 |
187.00 |
0.0M |
| 2025-06-27 |
220.00 |
250.00 |
219.00 |
219.00 |
0.1M |
| 2025-06-26 |
257.00 |
295.00 |
257.00 |
257.00 |
0.0M |
| 2025-06-25 |
302.00 |
374.00 |
302.00 |
302.00 |
0.1M |
| 2025-06-24 |
413.00 |
474.00 |
355.00 |
355.00 |
0.0M |
| 2025-06-23 |
490.00 |
490.00 |
417.00 |
417.00 |
0.0M |
| 2025-06-20 |
599.00 |
599.00 |
450.00 |
490.00 |
0.0M |
| 2025-06-19 |
600.00 |
600.00 |
485.00 |
529.00 |
0.0M |
| 2025-06-18 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-06-17 |
511.00 |
600.00 |
511.00 |
600.00 |
0.0M |
| 2025-06-16 |
600.00 |
690.00 |
510.00 |
600.00 |
0.0M |
| 2025-06-13 |
585.00 |
672.00 |
500.00 |
600.00 |
0.0M |
| 2025-06-12 |
700.00 |
792.00 |
586.00 |
586.00 |
0.0M |
| 2025-06-11 |
690.00 |
800.00 |
612.00 |
689.00 |
0.0M |
| 2025-06-10 |
789.00 |
898.00 |
671.00 |
719.00 |
0.0M |
| 2025-06-09 |
789.00 |
789.00 |
789.00 |
789.00 |
0.0M |
| 2025-06-05 |
700.00 |
790.00 |
635.00 |
790.00 |
0.0M |
| 2025-06-04 |
700.00 |
800.00 |
600.00 |
747.00 |
0.0M |
| 2025-05-30 |
699.00 |
699.00 |
699.00 |
699.00 |
0.0M |
| 2025-05-29 |
699.00 |
799.00 |
680.00 |
798.00 |
0.0M |
| 2025-05-28 |
800.00 |
800.00 |
593.00 |
800.00 |
0.0M |
| 2025-05-27 |
697.00 |
697.00 |
697.00 |
697.00 |
0.0M |
| 2025-05-20 |
599.00 |
699.00 |
599.00 |
699.00 |
0.0M |
| 2025-05-19 |
578.00 |
698.00 |
578.00 |
698.00 |
0.0M |
| 2025-05-16 |
679.00 |
679.00 |
679.00 |
679.00 |
0.0M |
| 2025-05-15 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2025-05-14 |
800.00 |
800.00 |
800.00 |
800.00 |
0.0M |
| 2025-05-13 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2025-05-12 |
599.00 |
790.00 |
599.00 |
790.00 |
0.0M |
| 2025-05-09 |
700.00 |
762.00 |
564.00 |
687.00 |
0.0M |
| 2025-05-07 |
700.00 |
780.00 |
578.00 |
779.00 |
0.0M |
| 2025-05-02 |
680.00 |
680.00 |
680.00 |
680.00 |
0.0M |
| 2025-04-30 |
699.00 |
699.00 |
672.00 |
699.00 |
0.0M |
| 2025-04-29 |
700.00 |
790.00 |
700.00 |
790.00 |
0.0M |
| 2025-04-25 |
799.00 |
799.00 |
690.00 |
690.00 |
0.0M |
| 2025-04-24 |
699.00 |
790.00 |
600.00 |
696.00 |
0.0M |
| 2025-04-23 |
697.00 |
697.00 |
697.00 |
697.00 |
0.0M |
| 2025-04-22 |
700.00 |
700.00 |
637.00 |
698.00 |
0.0M |
| 2025-04-21 |
799.00 |
848.00 |
629.00 |
749.00 |
0.0M |
| 2025-04-18 |
739.00 |
739.00 |
739.00 |
739.00 |
0.0M |
| 2025-04-17 |
699.00 |
740.00 |
551.00 |
740.00 |
0.0M |
| 2025-04-16 |
600.00 |
648.00 |
600.00 |
648.00 |
0.0M |
| 2025-04-15 |
699.00 |
790.00 |
649.00 |
649.00 |
0.0M |
| 2025-04-14 |
790.00 |
790.00 |
600.00 |
694.00 |
0.0M |
| 2025-04-11 |
800.00 |
800.00 |
700.00 |
700.00 |
0.0M |
| 2025-04-10 |
699.00 |
699.00 |
550.00 |
699.00 |
0.0M |
| 2025-04-09 |
800.00 |
800.00 |
646.00 |
646.00 |
0.0M |
| 2025-04-08 |
599.00 |
760.00 |
563.00 |
760.00 |
0.0M |
| 2025-04-07 |
662.00 |
662.00 |
600.00 |
662.00 |
0.0M |
| 2025-04-04 |
699.00 |
779.00 |
577.00 |
577.00 |
0.0M |
| 2025-04-03 |
679.00 |
679.00 |
678.00 |
678.00 |
0.0M |
| 2025-04-02 |
780.00 |
780.00 |
680.00 |
699.00 |
0.0M |
| 2025-04-01 |
799.00 |
799.00 |
799.00 |
799.00 |
0.0M |
| 2025-03-31 |
599.00 |
790.00 |
599.00 |
790.00 |
0.0M |
| 2025-03-28 |
699.00 |
699.00 |
699.00 |
699.00 |
0.0M |
| 2025-03-27 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2025-03-26 |
685.00 |
685.00 |
685.00 |
685.00 |
0.0M |
| 2025-03-24 |
588.00 |
699.00 |
588.00 |
699.00 |
0.0M |
| 2025-03-21 |
691.00 |
691.00 |
691.00 |
691.00 |
0.0M |
| 2025-03-19 |
699.00 |
699.00 |
699.00 |
699.00 |
0.0M |
| 2025-03-18 |
799.00 |
799.00 |
600.00 |
704.00 |
0.0M |
| 2025-03-17 |
789.00 |
789.00 |
680.00 |
699.00 |
0.0M |
| 2025-03-14 |
700.00 |
800.00 |
700.00 |
800.00 |
0.0M |
| 2025-03-13 |
698.00 |
698.00 |
663.00 |
698.00 |
0.0M |
| 2025-03-12 |
798.00 |
798.00 |
700.00 |
779.00 |
0.0M |
| 2025-03-11 |
696.00 |
696.00 |
595.00 |
695.00 |
0.0M |
| 2025-03-10 |
699.00 |
699.00 |
699.00 |
699.00 |
0.0M |
| 2025-03-07 |
649.00 |
709.00 |
649.00 |
709.00 |
0.0M |
| 2025-03-05 |
714.00 |
897.00 |
714.00 |
897.00 |
0.0M |
| 2025-02-28 |
799.00 |
840.00 |
799.00 |
840.00 |
0.0M |
| 2025-02-27 |
732.00 |
732.00 |
732.00 |
732.00 |
0.0M |
| 2025-02-26 |
663.00 |
663.00 |
663.00 |
663.00 |
0.0M |
| 2025-02-25 |
621.00 |
839.00 |
621.00 |
780.00 |
0.0M |
| 2025-02-24 |
699.00 |
730.00 |
699.00 |
730.00 |
0.0M |
| 2025-02-21 |
484.00 |
650.00 |
484.00 |
640.00 |
0.0M |
| 2025-02-20 |
498.00 |
569.00 |
498.00 |
569.00 |
0.0M |
| 2025-02-19 |
498.00 |
498.00 |
498.00 |
498.00 |
0.0M |
| 2025-02-18 |
399.00 |
455.00 |
399.00 |
455.00 |
0.0M |
| 2025-02-14 |
399.00 |
399.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-31 |
398.00 |
398.00 |
398.00 |
398.00 |
0.0M |
| 2025-01-24 |
399.00 |
399.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-22 |
399.00 |
399.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-21 |
300.00 |
399.00 |
300.00 |
399.00 |
0.0M |
| 2025-01-20 |
288.00 |
349.00 |
288.00 |
349.00 |
0.0M |
| 2025-01-17 |
338.00 |
338.00 |
338.00 |
338.00 |
0.0M |
| 2025-01-15 |
398.00 |
398.00 |
398.00 |
398.00 |
0.0M |
| 2025-01-14 |
399.00 |
399.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-13 |
394.00 |
394.00 |
394.00 |
394.00 |
0.0M |
| 2025-01-10 |
399.00 |
399.00 |
399.00 |
399.00 |
0.0M |
| 2025-01-09 |
374.00 |
374.00 |
374.00 |
374.00 |
0.0M |
| 2025-01-08 |
440.00 |
440.00 |
440.00 |
440.00 |
0.0M |
| 2025-01-07 |
450.00 |
450.00 |
400.00 |
449.00 |
0.0M |
| 2025-01-06 |
459.00 |
460.00 |
459.00 |
460.00 |
0.0M |
| 2025-01-03 |
511.00 |
511.00 |
400.00 |
400.00 |
0.0M |
| 2025-01-02 |
400.00 |
446.00 |
400.00 |
446.00 |
0.0M |