| 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 |
57,900.00 |
60,300.00 |
57,400.00 |
59,300.00 |
0.2M |
| 2025-09-25 |
60,000.00 |
60,700.00 |
56,700.00 |
59,300.00 |
0.3M |
| 2025-09-24 |
57,400.00 |
58,900.00 |
55,600.00 |
58,800.00 |
0.3M |
| 2025-09-23 |
55,300.00 |
58,800.00 |
55,300.00 |
58,600.00 |
0.3M |
| 2025-09-22 |
53,300.00 |
56,700.00 |
52,600.00 |
55,100.00 |
0.3M |
| 2025-09-19 |
49,700.00 |
51,900.00 |
48,000.00 |
51,900.00 |
0.2M |
| 2025-09-18 |
51,700.00 |
52,400.00 |
50,300.00 |
50,700.00 |
0.1M |
| 2025-09-17 |
49,050.00 |
52,700.00 |
47,975.00 |
51,500.00 |
0.3M |
| 2025-09-16 |
49,000.00 |
50,800.00 |
47,400.00 |
49,050.00 |
0.3M |
| 2025-09-15 |
53,200.00 |
53,300.00 |
49,000.00 |
49,000.00 |
0.4M |
| 2025-09-12 |
58,800.00 |
58,900.00 |
53,400.00 |
53,400.00 |
0.4M |
| 2025-09-11 |
56,200.00 |
60,000.00 |
52,400.00 |
58,900.00 |
1.0M |
| 2025-09-10 |
54,600.00 |
58,300.00 |
54,600.00 |
57,100.00 |
0.2M |
| 2025-09-09 |
50,200.00 |
57,500.00 |
49,950.00 |
56,500.00 |
0.5M |
| 2025-09-08 |
47,000.00 |
50,800.00 |
46,550.00 |
49,250.00 |
0.3M |
| 2025-09-05 |
43,500.00 |
46,450.00 |
43,500.00 |
46,300.00 |
0.2M |
| 2025-09-04 |
42,400.00 |
43,800.00 |
41,550.00 |
43,650.00 |
0.2M |
| 2025-09-03 |
42,150.00 |
42,700.00 |
40,600.00 |
42,550.00 |
0.2M |
| 2025-09-02 |
43,150.00 |
43,350.00 |
41,650.00 |
42,750.00 |
0.2M |
| 2025-09-01 |
42,850.00 |
44,650.00 |
41,750.00 |
43,200.00 |
0.5M |
| 2025-08-29 |
50,400.00 |
51,900.00 |
49,000.00 |
49,850.00 |
0.2M |
| 2025-08-28 |
51,300.00 |
53,100.00 |
50,800.00 |
51,300.00 |
0.1M |
| 2025-08-27 |
53,100.00 |
53,100.00 |
50,400.00 |
51,100.00 |
0.2M |
| 2025-08-26 |
49,000.00 |
53,600.00 |
48,650.00 |
53,100.00 |
0.3M |
| 2025-08-25 |
49,800.00 |
50,900.00 |
49,450.00 |
49,750.00 |
0.1M |
| 2025-08-22 |
47,800.00 |
49,500.00 |
47,000.00 |
49,150.00 |
0.2M |
| 2025-08-21 |
47,350.00 |
48,300.00 |
44,000.00 |
46,550.00 |
0.5M |
| 2025-08-20 |
48,800.00 |
49,500.00 |
47,000.00 |
47,750.00 |
0.2M |
| 2025-08-19 |
50,800.00 |
50,900.00 |
48,200.00 |
49,550.00 |
0.2M |
| 2025-08-18 |
54,100.00 |
56,000.00 |
49,500.00 |
50,600.00 |
0.2M |
| 2025-08-14 |
52,200.00 |
52,200.00 |
50,900.00 |
51,500.00 |
0.1M |
| 2025-08-13 |
52,200.00 |
52,700.00 |
50,200.00 |
52,200.00 |
0.1M |
| 2025-08-12 |
54,300.00 |
54,300.00 |
51,700.00 |
51,700.00 |
0.1M |
| 2025-08-11 |
55,000.00 |
55,400.00 |
53,100.00 |
53,400.00 |
0.1M |
| 2025-08-08 |
54,800.00 |
57,700.00 |
54,400.00 |
55,800.00 |
0.1M |
| 2025-08-07 |
54,400.00 |
55,900.00 |
53,300.00 |
55,200.00 |
0.1M |
| 2025-08-06 |
56,200.00 |
57,000.00 |
54,300.00 |
54,900.00 |
0.1M |
| 2025-08-05 |
55,800.00 |
58,300.00 |
54,900.00 |
56,900.00 |
0.2M |
| 2025-08-04 |
53,700.00 |
56,300.00 |
53,000.00 |
55,800.00 |
0.1M |
| 2025-08-01 |
53,000.00 |
55,000.00 |
52,000.00 |
53,600.00 |
0.2M |
| 2025-07-31 |
51,700.00 |
55,700.00 |
51,700.00 |
54,300.00 |
0.3M |
| 2025-07-30 |
52,000.00 |
54,000.00 |
50,600.00 |
52,900.00 |
0.4M |
| 2025-07-29 |
54,600.00 |
55,400.00 |
53,400.00 |
53,800.00 |
0.1M |
| 2025-07-28 |
56,600.00 |
57,400.00 |
54,500.00 |
54,800.00 |
0.2M |
| 2025-07-25 |
57,600.00 |
58,400.00 |
56,000.00 |
57,800.00 |
0.2M |
| 2025-07-24 |
57,600.00 |
59,200.00 |
56,500.00 |
57,900.00 |
0.1M |
| 2025-07-23 |
55,800.00 |
59,300.00 |
53,600.00 |
58,100.00 |
0.3M |
| 2025-07-22 |
57,500.00 |
58,000.00 |
55,000.00 |
55,300.00 |
0.2M |
| 2025-07-21 |
60,000.00 |
60,000.00 |
57,000.00 |
58,300.00 |
0.1M |
| 2025-07-18 |
59,300.00 |
60,400.00 |
58,200.00 |
59,600.00 |
0.1M |
| 2025-07-17 |
55,800.00 |
60,000.00 |
55,500.00 |
60,000.00 |
0.2M |
| 2025-07-16 |
58,500.00 |
59,300.00 |
57,600.00 |
58,100.00 |
0.1M |
| 2025-07-15 |
58,000.00 |
59,100.00 |
57,300.00 |
58,500.00 |
0.1M |
| 2025-07-14 |
56,700.00 |
59,400.00 |
56,500.00 |
57,500.00 |
0.2M |
| 2025-07-11 |
54,600.00 |
57,100.00 |
54,400.00 |
55,800.00 |
0.1M |
| 2025-07-10 |
55,000.00 |
55,800.00 |
54,000.00 |
54,600.00 |
0.1M |
| 2025-07-09 |
56,600.00 |
58,500.00 |
53,700.00 |
54,600.00 |
0.3M |
| 2025-07-08 |
54,900.00 |
58,200.00 |
54,500.00 |
56,600.00 |
0.2M |
| 2025-07-07 |
58,000.00 |
58,500.00 |
55,800.00 |
56,400.00 |
0.3M |
| 2025-07-04 |
59,000.00 |
60,000.00 |
57,100.00 |
59,200.00 |
0.2M |
| 2025-07-03 |
61,100.00 |
62,400.00 |
60,100.00 |
60,400.00 |
0.1M |
| 2025-07-02 |
61,800.00 |
62,500.00 |
59,800.00 |
62,000.00 |
0.1M |
| 2025-07-01 |
60,000.00 |
62,100.00 |
57,000.00 |
61,200.00 |
0.3M |
| 2025-06-30 |
63,800.00 |
65,200.00 |
61,300.00 |
61,500.00 |
0.2M |
| 2025-06-27 |
61,300.00 |
65,500.00 |
60,900.00 |
63,900.00 |
0.2M |
| 2025-06-26 |
63,800.00 |
63,800.00 |
60,500.00 |
61,900.00 |
0.2M |
| 2025-06-25 |
62,000.00 |
64,100.00 |
59,500.00 |
62,900.00 |
0.3M |
| 2025-06-24 |
66,700.00 |
67,400.00 |
62,300.00 |
63,700.00 |
0.2M |
| 2025-06-23 |
64,200.00 |
67,500.00 |
62,600.00 |
65,300.00 |
0.3M |
| 2025-06-20 |
69,600.00 |
71,600.00 |
65,000.00 |
68,300.00 |
0.6M |
| 2025-06-19 |
68,800.00 |
69,600.00 |
67,900.00 |
69,400.00 |
0.1M |
| 2025-06-18 |
70,100.00 |
72,700.00 |
68,400.00 |
68,600.00 |
0.2M |
| 2025-06-17 |
66,700.00 |
70,600.00 |
66,400.00 |
69,500.00 |
0.2M |
| 2025-06-16 |
70,000.00 |
72,000.00 |
68,100.00 |
68,900.00 |
0.2M |
| 2025-06-13 |
69,500.00 |
69,800.00 |
64,100.00 |
69,800.00 |
0.4M |
| 2025-06-12 |
59,500.00 |
67,400.00 |
59,100.00 |
67,300.00 |
0.6M |
| 2025-06-11 |
55,200.00 |
59,900.00 |
55,200.00 |
59,500.00 |
0.3M |
| 2025-06-10 |
51,700.00 |
54,700.00 |
51,000.00 |
54,200.00 |
0.2M |
| 2025-06-09 |
49,450.00 |
52,900.00 |
47,150.00 |
51,900.00 |
0.3M |
| 2025-06-05 |
49,000.00 |
51,700.00 |
48,400.00 |
49,900.00 |
0.1M |
| 2025-06-04 |
52,500.00 |
54,000.00 |
49,500.00 |
49,950.00 |
0.3M |
| 2025-06-02 |
48,900.00 |
51,600.00 |
47,100.00 |
51,300.00 |
0.3M |
| 2025-05-30 |
48,000.00 |
49,550.00 |
47,400.00 |
48,850.00 |
0.2M |
| 2025-05-29 |
48,700.00 |
49,600.00 |
46,350.00 |
47,400.00 |
0.3M |
| 2025-05-28 |
50,500.00 |
51,300.00 |
47,300.00 |
47,900.00 |
0.3M |
| 2025-05-27 |
45,850.00 |
50,200.00 |
44,700.00 |
49,500.00 |
0.3M |
| 2025-05-26 |
47,200.00 |
48,450.00 |
45,300.00 |
46,300.00 |
0.3M |
| 2025-05-23 |
43,000.00 |
45,400.00 |
42,750.00 |
44,800.00 |
0.4M |
| 2025-05-22 |
39,950.00 |
41,750.00 |
39,200.00 |
41,700.00 |
0.2M |
| 2025-05-21 |
37,700.00 |
41,200.00 |
37,400.00 |
39,950.00 |
0.5M |
| 2025-05-20 |
37,850.00 |
41,600.00 |
35,400.00 |
36,300.00 |
0.6M |
| 2025-05-19 |
36,950.00 |
37,650.00 |
34,850.00 |
37,500.00 |
0.3M |
| 2025-05-16 |
36,400.00 |
37,450.00 |
36,050.00 |
37,350.00 |
0.1M |
| 2025-05-15 |
37,600.00 |
38,000.00 |
36,050.00 |
36,500.00 |
0.2M |
| 2025-05-14 |
37,200.00 |
38,000.00 |
36,450.00 |
37,450.00 |
0.2M |
| 2025-05-13 |
36,600.00 |
38,200.00 |
36,300.00 |
37,150.00 |
0.2M |
| 2025-05-12 |
36,400.00 |
36,950.00 |
35,400.00 |
36,400.00 |
0.1M |
| 2025-05-09 |
35,950.00 |
36,450.00 |
34,100.00 |
36,300.00 |
0.3M |
| 2025-05-08 |
36,050.00 |
37,450.00 |
35,000.00 |
36,150.00 |
0.2M |
| 2025-05-07 |
34,800.00 |
37,750.00 |
33,100.00 |
36,150.00 |
0.7M |
| 2025-05-02 |
34,500.00 |
38,950.00 |
34,200.00 |
35,500.00 |
1.0M |
| 2025-04-30 |
32,800.00 |
33,100.00 |
31,700.00 |
33,000.00 |
0.2M |
| 2025-04-29 |
33,800.00 |
34,000.00 |
32,450.00 |
32,900.00 |
0.2M |
| 2025-04-28 |
36,200.00 |
36,200.00 |
33,300.00 |
33,800.00 |
0.3M |
| 2025-04-25 |
36,350.00 |
37,950.00 |
36,000.00 |
36,200.00 |
0.2M |
| 2025-04-24 |
35,850.00 |
36,550.00 |
35,100.00 |
36,300.00 |
0.2M |
| 2025-04-23 |
33,250.00 |
35,800.00 |
32,550.00 |
35,800.00 |
0.2M |
| 2025-04-22 |
33,500.00 |
34,050.00 |
30,900.00 |
32,950.00 |
0.5M |
| 2025-04-21 |
34,500.00 |
35,550.00 |
33,400.00 |
34,400.00 |
0.2M |
| 2025-04-18 |
34,050.00 |
35,150.00 |
33,900.00 |
34,800.00 |
0.1M |
| 2025-04-17 |
33,950.00 |
34,900.00 |
32,650.00 |
34,400.00 |
0.4M |
| 2025-04-16 |
34,750.00 |
35,550.00 |
33,600.00 |
34,200.00 |
0.2M |
| 2025-04-15 |
32,750.00 |
34,200.00 |
31,350.00 |
34,050.00 |
0.6M |
| 2025-04-14 |
31,750.00 |
34,250.00 |
31,550.00 |
32,550.00 |
0.5M |
| 2025-04-11 |
30,050.00 |
30,750.00 |
28,400.00 |
30,200.00 |
0.7M |
| 2025-04-10 |
30,600.00 |
31,650.00 |
27,950.00 |
31,250.00 |
0.8M |
| 2025-04-09 |
30,050.00 |
31,800.00 |
28,650.00 |
29,500.00 |
0.6M |
| 2025-04-08 |
28,500.00 |
30,800.00 |
27,700.00 |
29,750.00 |
0.7M |
| 2025-04-07 |
31,100.00 |
31,950.00 |
30,300.00 |
30,300.00 |
0.2M |
| 2025-04-04 |
32,950.00 |
34,550.00 |
31,650.00 |
32,850.00 |
0.5M |
| 2025-04-03 |
30,500.00 |
33,700.00 |
30,500.00 |
33,700.00 |
0.3M |
| 2025-04-02 |
33,900.00 |
33,900.00 |
30,550.00 |
31,700.00 |
0.5M |
| 2025-04-01 |
33,300.00 |
34,550.00 |
31,900.00 |
33,500.00 |
0.3M |
| 2025-03-31 |
33,050.00 |
34,800.00 |
31,900.00 |
32,900.00 |
0.8M |
| 2025-03-28 |
34,700.00 |
35,950.00 |
33,400.00 |
34,800.00 |
0.5M |
| 2025-03-27 |
37,300.00 |
37,700.00 |
35,550.00 |
35,650.00 |
0.2M |
| 2025-03-26 |
35,650.00 |
37,400.00 |
34,700.00 |
37,350.00 |
0.5M |
| 2025-03-25 |
39,050.00 |
39,100.00 |
36,000.00 |
37,100.00 |
0.6M |
| 2025-03-24 |
41,900.00 |
44,550.00 |
39,650.00 |
39,700.00 |
1.2M |
| 2025-03-21 |
34,650.00 |
40,000.00 |
33,950.00 |
40,000.00 |
1.0M |
| 2025-03-20 |
35,850.00 |
36,500.00 |
33,700.00 |
35,000.00 |
0.8M |
| 2025-03-19 |
38,550.00 |
38,900.00 |
35,000.00 |
35,800.00 |
1.1M |
| 2025-03-18 |
38,500.00 |
39,700.00 |
37,700.00 |
38,300.00 |
0.4M |
| 2025-03-17 |
39,300.00 |
39,750.00 |
38,000.00 |
38,550.00 |
0.5M |
| 2025-03-14 |
39,300.00 |
39,750.00 |
37,000.00 |
39,300.00 |
0.7M |
| 2025-03-13 |
41,900.00 |
42,950.00 |
39,600.00 |
39,600.00 |
0.6M |
| 2025-03-12 |
41,200.00 |
41,700.00 |
40,000.00 |
41,600.00 |
0.4M |
| 2025-03-11 |
37,500.00 |
41,900.00 |
37,000.00 |
41,200.00 |
0.8M |
| 2025-03-10 |
39,350.00 |
40,100.00 |
34,950.00 |
38,450.00 |
1.2M |
| 2025-03-07 |
38,850.00 |
41,450.00 |
38,200.00 |
40,200.00 |
0.9M |
| 2025-03-06 |
38,600.00 |
40,700.00 |
38,350.00 |
38,850.00 |
0.9M |
| 2025-03-05 |
38,200.00 |
41,700.00 |
37,050.00 |
37,850.00 |
0.9M |
| 2025-03-04 |
36,600.00 |
38,250.00 |
36,450.00 |
37,550.00 |
0.5M |
| 2025-02-28 |
36,150.00 |
37,450.00 |
36,000.00 |
37,450.00 |
0.5M |
| 2025-02-27 |
37,700.00 |
37,900.00 |
36,050.00 |
36,550.00 |
0.6M |
| 2025-02-26 |
35,800.00 |
37,450.00 |
34,300.00 |
37,250.00 |
0.9M |
| 2025-02-25 |
34,000.00 |
36,000.00 |
33,600.00 |
35,950.00 |
0.7M |
| 2025-02-24 |
34,050.00 |
34,950.00 |
33,200.00 |
34,750.00 |
1.0M |
| 2025-02-21 |
30,300.00 |
33,700.00 |
30,250.00 |
32,500.00 |
0.9M |
| 2025-02-20 |
31,450.00 |
32,250.00 |
30,150.00 |
30,800.00 |
0.7M |
| 2025-02-19 |
32,200.00 |
34,200.00 |
31,250.00 |
31,700.00 |
1.5M |
| 2025-02-18 |
27,750.00 |
30,450.00 |
27,350.00 |
30,400.00 |
1.3M |
| 2025-02-17 |
25,250.00 |
28,700.00 |
25,050.00 |
28,000.00 |
2.7M |
| 2025-02-14 |
22,750.00 |
23,500.00 |
21,100.00 |
23,500.00 |
0.9M |
| 2025-02-13 |
23,400.00 |
24,150.00 |
22,300.00 |
22,500.00 |
0.3M |
| 2025-02-12 |
23,350.00 |
24,000.00 |
22,750.00 |
23,200.00 |
0.4M |
| 2025-02-11 |
22,100.00 |
24,300.00 |
21,700.00 |
23,850.00 |
1.7M |
| 2025-02-10 |
22,300.00 |
22,300.00 |
20,000.00 |
21,550.00 |
0.9M |
| 2025-02-07 |
21,000.00 |
21,100.00 |
19,890.00 |
20,150.00 |
0.3M |
| 2025-02-06 |
19,510.00 |
21,800.00 |
19,230.00 |
20,950.00 |
1.0M |
| 2025-02-05 |
19,300.00 |
19,570.00 |
18,500.00 |
19,090.00 |
0.4M |
| 2025-02-04 |
19,250.00 |
20,450.00 |
17,660.00 |
19,810.00 |
0.8M |
| 2025-02-03 |
18,490.00 |
19,350.00 |
17,800.00 |
19,000.00 |
0.4M |
| 2025-01-31 |
18,400.00 |
19,100.00 |
18,160.00 |
18,870.00 |
0.2M |
| 2025-01-24 |
18,060.00 |
18,450.00 |
17,700.00 |
18,230.00 |
0.2M |
| 2025-01-23 |
18,360.00 |
18,490.00 |
17,540.00 |
18,060.00 |
0.3M |
| 2025-01-22 |
18,860.00 |
19,390.00 |
18,310.00 |
18,360.00 |
0.3M |
| 2025-01-21 |
18,180.00 |
19,330.00 |
18,180.00 |
18,850.00 |
0.3M |
| 2025-01-20 |
18,100.00 |
18,510.00 |
17,630.00 |
18,180.00 |
0.2M |
| 2025-01-17 |
18,400.00 |
19,200.00 |
18,140.00 |
18,200.00 |
0.2M |
| 2025-01-16 |
18,630.00 |
19,320.00 |
18,250.00 |
18,450.00 |
0.3M |
| 2025-01-15 |
17,850.00 |
19,990.00 |
17,850.00 |
18,630.00 |
1.2M |
| 2025-01-14 |
18,150.00 |
18,920.00 |
17,400.00 |
17,640.00 |
0.4M |
| 2025-01-13 |
17,140.00 |
18,410.00 |
17,140.00 |
18,400.00 |
0.4M |
| 2025-01-10 |
16,580.00 |
17,630.00 |
16,520.00 |
17,410.00 |
0.3M |
| 2025-01-09 |
16,360.00 |
16,830.00 |
16,110.00 |
16,740.00 |
0.3M |
| 2025-01-08 |
15,450.00 |
16,740.00 |
15,310.00 |
16,350.00 |
0.5M |
| 2025-01-07 |
14,990.00 |
15,670.00 |
14,860.00 |
15,450.00 |
0.3M |
| 2025-01-06 |
14,910.00 |
15,170.00 |
14,820.00 |
14,990.00 |
0.2M |
| 2025-01-03 |
14,590.00 |
15,210.00 |
14,510.00 |
15,170.00 |
0.2M |
| 2025-01-02 |
14,800.00 |
14,830.00 |
14,300.00 |
14,590.00 |
0.2M |