| 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 |
| 2025-10-03 |
23.00 |
23.00 |
23.00 |
23.00 |
35.2M |
| 2025-10-02 |
27.00 |
27.00 |
25.00 |
25.00 |
55.0M |
| 2025-10-01 |
27.00 |
28.00 |
27.00 |
27.00 |
123.4M |
| 2025-09-30 |
28.00 |
29.00 |
28.00 |
29.00 |
182.7M |
| 2025-09-29 |
25.00 |
27.00 |
25.00 |
27.00 |
215.9M |
| 2025-09-26 |
28.00 |
28.00 |
26.00 |
26.00 |
204.5M |
| 2025-09-25 |
28.00 |
28.00 |
26.00 |
28.00 |
592.3M |
| 2025-09-24 |
26.00 |
26.00 |
26.00 |
26.00 |
9.1M |
| 2025-09-23 |
24.00 |
24.00 |
24.00 |
24.00 |
9.9M |
| 2025-09-22 |
22.00 |
22.00 |
22.00 |
22.00 |
4.9M |
| 2025-09-19 |
20.00 |
20.00 |
20.00 |
20.00 |
8.2M |
| 2025-09-18 |
19.00 |
19.00 |
19.00 |
19.00 |
3.4M |
| 2025-09-17 |
18.00 |
18.00 |
18.00 |
18.00 |
4.8M |
| 2025-09-16 |
17.00 |
17.00 |
17.00 |
17.00 |
19.5M |
| 2025-09-15 |
16.00 |
16.00 |
16.00 |
16.00 |
10.7M |
| 2025-09-12 |
15.00 |
15.00 |
15.00 |
15.00 |
68.6M |
| 2025-09-11 |
13.00 |
14.00 |
13.00 |
14.00 |
283.9M |
| 2025-09-10 |
15.00 |
15.00 |
14.00 |
14.00 |
409.6M |
| 2025-09-09 |
15.00 |
15.00 |
15.00 |
15.00 |
252.3M |
| 2025-09-08 |
16.00 |
16.00 |
16.00 |
16.00 |
375.1M |
| 2025-09-04 |
16.00 |
16.00 |
16.00 |
16.00 |
80.0M |
| 2025-09-03 |
19.00 |
19.00 |
17.00 |
17.00 |
170.0M |
| 2025-09-02 |
17.00 |
18.00 |
17.00 |
18.00 |
166.8M |
| 2025-09-01 |
17.00 |
17.00 |
17.00 |
17.00 |
127.1M |
| 2025-08-29 |
18.00 |
18.00 |
18.00 |
18.00 |
20.7M |
| 2025-08-28 |
15.00 |
17.00 |
15.00 |
17.00 |
190.4M |
| 2025-08-27 |
16.00 |
16.00 |
16.00 |
16.00 |
31.7M |
| 2025-08-26 |
15.00 |
15.00 |
15.00 |
15.00 |
24.1M |
| 2025-08-25 |
14.00 |
14.00 |
14.00 |
14.00 |
14.3M |
| 2025-08-22 |
13.00 |
13.00 |
13.00 |
13.00 |
41.4M |
| 2025-08-21 |
13.00 |
13.00 |
12.00 |
12.00 |
202.2M |
| 2025-08-20 |
12.00 |
12.00 |
12.00 |
12.00 |
40.3M |
| 2025-08-19 |
10.00 |
11.00 |
10.00 |
11.00 |
43.6M |
| 2025-08-15 |
10.00 |
10.00 |
10.00 |
10.00 |
63.7M |
| 2025-08-14 |
10.00 |
10.00 |
10.00 |
10.00 |
49.1M |
| 2025-08-13 |
9.00 |
9.00 |
9.00 |
9.00 |
51.6M |
| 2025-08-12 |
9.00 |
9.00 |
8.00 |
8.00 |
15.6M |
| 2025-08-11 |
9.00 |
9.00 |
8.00 |
9.00 |
7.7M |
| 2025-08-08 |
8.00 |
9.00 |
8.00 |
8.00 |
4.1M |
| 2025-08-07 |
9.00 |
9.00 |
8.00 |
8.00 |
17.6M |
| 2025-08-06 |
9.00 |
9.00 |
8.00 |
9.00 |
3.1M |
| 2025-08-05 |
8.00 |
9.00 |
8.00 |
8.00 |
9.7M |
| 2025-08-04 |
9.00 |
9.00 |
8.00 |
8.00 |
5.4M |
| 2025-08-01 |
8.00 |
9.00 |
8.00 |
9.00 |
1.5M |
| 2025-07-31 |
8.00 |
9.00 |
8.00 |
8.00 |
18.6M |
| 2025-07-30 |
8.00 |
8.00 |
8.00 |
8.00 |
8.3M |
| 2025-07-29 |
8.00 |
8.00 |
8.00 |
8.00 |
17.2M |
| 2025-07-28 |
8.00 |
8.00 |
7.00 |
7.00 |
9.7M |
| 2025-07-25 |
8.00 |
8.00 |
8.00 |
8.00 |
4.4M |
| 2025-07-24 |
8.00 |
8.00 |
7.00 |
7.00 |
5.9M |
| 2025-07-23 |
8.00 |
8.00 |
8.00 |
8.00 |
2.9M |
| 2025-07-22 |
8.00 |
8.00 |
8.00 |
8.00 |
5.5M |
| 2025-07-21 |
8.00 |
8.00 |
7.00 |
8.00 |
5.8M |
| 2025-07-18 |
8.00 |
8.00 |
8.00 |
8.00 |
11.8M |
| 2025-07-17 |
8.00 |
8.00 |
7.00 |
7.00 |
23.8M |
| 2025-07-16 |
7.00 |
8.00 |
7.00 |
7.00 |
80.1M |
| 2025-07-15 |
9.00 |
9.00 |
8.00 |
8.00 |
117.6M |
| 2025-07-14 |
10.00 |
10.00 |
9.00 |
9.00 |
46.3M |
| 2025-07-11 |
9.00 |
10.00 |
9.00 |
10.00 |
13.8M |
| 2025-07-10 |
10.00 |
10.00 |
9.00 |
9.00 |
8.3M |
| 2025-07-09 |
10.00 |
10.00 |
10.00 |
10.00 |
51.5M |
| 2025-07-08 |
8.00 |
9.00 |
8.00 |
9.00 |
44.3M |
| 2025-07-07 |
8.00 |
9.00 |
8.00 |
8.00 |
11.3M |
| 2025-07-04 |
8.00 |
9.00 |
8.00 |
9.00 |
10.2M |
| 2025-07-03 |
8.00 |
8.00 |
8.00 |
8.00 |
18.3M |
| 2025-07-02 |
8.00 |
9.00 |
8.00 |
8.00 |
24.0M |
| 2025-07-01 |
8.00 |
8.00 |
8.00 |
8.00 |
16.3M |
| 2025-06-30 |
8.00 |
9.00 |
8.00 |
8.00 |
22.5M |
| 2025-06-26 |
8.00 |
8.00 |
7.00 |
8.00 |
14.8M |
| 2025-06-25 |
8.00 |
8.00 |
7.00 |
8.00 |
6.5M |
| 2025-06-24 |
8.00 |
8.00 |
7.00 |
8.00 |
3.9M |
| 2025-06-23 |
8.00 |
8.00 |
8.00 |
8.00 |
15.2M |
| 2025-06-20 |
7.00 |
8.00 |
7.00 |
8.00 |
5.7M |
| 2025-06-19 |
8.00 |
8.00 |
8.00 |
8.00 |
60.9M |
| 2025-06-18 |
8.00 |
9.00 |
8.00 |
8.00 |
30.8M |
| 2025-06-17 |
8.00 |
9.00 |
8.00 |
8.00 |
49.3M |
| 2025-06-16 |
8.00 |
9.00 |
8.00 |
8.00 |
29.6M |
| 2025-06-13 |
9.00 |
9.00 |
9.00 |
9.00 |
36.9M |
| 2025-06-12 |
12.00 |
12.00 |
10.00 |
10.00 |
173.0M |
| 2025-06-11 |
11.00 |
11.00 |
11.00 |
11.00 |
35.1M |
| 2025-06-10 |
9.00 |
10.00 |
9.00 |
10.00 |
36.5M |
| 2025-06-05 |
9.00 |
9.00 |
9.00 |
9.00 |
2.1M |
| 2025-06-04 |
9.00 |
10.00 |
9.00 |
9.00 |
12.6M |
| 2025-06-03 |
9.00 |
9.00 |
9.00 |
9.00 |
33.0M |
| 2025-06-02 |
8.00 |
9.00 |
8.00 |
9.00 |
2.9M |
| 2025-05-28 |
9.00 |
9.00 |
8.00 |
9.00 |
8.1M |
| 2025-05-27 |
9.00 |
9.00 |
8.00 |
8.00 |
5.1M |
| 2025-05-26 |
8.00 |
9.00 |
8.00 |
8.00 |
8.7M |
| 2025-05-23 |
8.00 |
8.00 |
8.00 |
8.00 |
8.6M |
| 2025-05-22 |
9.00 |
9.00 |
8.00 |
8.00 |
8.6M |
| 2025-05-21 |
9.00 |
9.00 |
8.00 |
8.00 |
3.9M |
| 2025-05-20 |
8.00 |
9.00 |
8.00 |
9.00 |
2.5M |
| 2025-05-19 |
8.00 |
9.00 |
8.00 |
8.00 |
5.8M |
| 2025-05-16 |
8.00 |
9.00 |
8.00 |
9.00 |
8.7M |
| 2025-05-15 |
8.00 |
9.00 |
8.00 |
8.00 |
7.0M |
| 2025-05-14 |
9.00 |
9.00 |
8.00 |
8.00 |
14.2M |
| 2025-05-09 |
9.00 |
9.00 |
8.00 |
9.00 |
17.7M |
| 2025-05-08 |
7.00 |
8.00 |
7.00 |
8.00 |
39.4M |
| 2025-05-07 |
7.00 |
8.00 |
7.00 |
7.00 |
6.5M |
| 2025-05-06 |
8.00 |
8.00 |
7.00 |
8.00 |
10.1M |
| 2025-05-05 |
7.00 |
8.00 |
7.00 |
8.00 |
23.1M |
| 2025-05-02 |
7.00 |
8.00 |
7.00 |
7.00 |
3.8M |
| 2025-04-30 |
8.00 |
8.00 |
7.00 |
8.00 |
9.2M |
| 2025-04-29 |
8.00 |
8.00 |
8.00 |
8.00 |
4.2M |
| 2025-04-28 |
8.00 |
8.00 |
8.00 |
8.00 |
33.4M |
| 2025-04-25 |
7.00 |
8.00 |
7.00 |
8.00 |
21.4M |
| 2025-04-24 |
7.00 |
7.00 |
7.00 |
7.00 |
66.8M |
| 2025-04-23 |
7.00 |
7.00 |
6.00 |
7.00 |
55.0M |
| 2025-04-22 |
6.00 |
7.00 |
6.00 |
7.00 |
6.7M |
| 2025-04-21 |
7.00 |
7.00 |
6.00 |
6.00 |
2.3M |
| 2025-04-17 |
7.00 |
7.00 |
7.00 |
7.00 |
3.7M |
| 2025-04-16 |
7.00 |
7.00 |
7.00 |
7.00 |
32.5M |
| 2025-04-15 |
7.00 |
7.00 |
6.00 |
7.00 |
3.1M |
| 2025-04-14 |
7.00 |
7.00 |
6.00 |
7.00 |
9.1M |
| 2025-04-11 |
7.00 |
7.00 |
7.00 |
7.00 |
1.1M |
| 2025-04-10 |
7.00 |
7.00 |
7.00 |
7.00 |
0.5M |
| 2025-04-09 |
7.00 |
7.00 |
7.00 |
7.00 |
0.3M |
| 2025-04-08 |
6.00 |
7.00 |
6.00 |
7.00 |
7.9M |
| 2025-03-27 |
7.00 |
7.00 |
7.00 |
7.00 |
15.1M |
| 2025-03-26 |
7.00 |
7.00 |
7.00 |
7.00 |
3.3M |
| 2025-03-25 |
7.00 |
7.00 |
6.00 |
6.00 |
5.7M |
| 2025-03-24 |
6.00 |
7.00 |
6.00 |
7.00 |
7.3M |
| 2025-03-21 |
7.00 |
7.00 |
6.00 |
6.00 |
1.2M |
| 2025-03-20 |
7.00 |
7.00 |
7.00 |
7.00 |
1.5M |
| 2025-03-19 |
7.00 |
7.00 |
7.00 |
7.00 |
1.4M |
| 2025-03-18 |
7.00 |
7.00 |
6.00 |
7.00 |
18.4M |
| 2025-03-17 |
7.00 |
7.00 |
7.00 |
7.00 |
7.4M |
| 2025-03-14 |
7.00 |
7.00 |
7.00 |
7.00 |
1.4M |
| 2025-03-13 |
7.00 |
7.00 |
6.00 |
7.00 |
2.0M |
| 2025-03-12 |
7.00 |
7.00 |
6.00 |
6.00 |
3.3M |
| 2025-03-11 |
6.00 |
7.00 |
6.00 |
7.00 |
4.8M |
| 2025-03-10 |
7.00 |
7.00 |
6.00 |
6.00 |
3.8M |
| 2025-03-07 |
7.00 |
7.00 |
7.00 |
7.00 |
2.2M |
| 2025-03-06 |
6.00 |
7.00 |
6.00 |
6.00 |
2.5M |
| 2025-03-05 |
7.00 |
7.00 |
6.00 |
7.00 |
1.8M |
| 2025-03-04 |
7.00 |
7.00 |
6.00 |
7.00 |
1.2M |
| 2025-03-03 |
7.00 |
7.00 |
7.00 |
7.00 |
22.2M |
| 2025-02-28 |
7.00 |
7.00 |
6.00 |
6.00 |
2.4M |
| 2025-02-27 |
6.00 |
7.00 |
6.00 |
7.00 |
0.5M |
| 2025-02-26 |
6.00 |
7.00 |
6.00 |
7.00 |
0.5M |
| 2025-02-25 |
7.00 |
7.00 |
6.00 |
7.00 |
11.7M |
| 2025-02-24 |
7.00 |
7.00 |
6.00 |
7.00 |
2.4M |
| 2025-02-21 |
7.00 |
7.00 |
7.00 |
7.00 |
0.5M |
| 2025-02-20 |
7.00 |
7.00 |
7.00 |
7.00 |
5.4M |
| 2025-02-19 |
7.00 |
7.00 |
7.00 |
7.00 |
17.9M |
| 2025-02-18 |
7.00 |
7.00 |
7.00 |
7.00 |
23.8M |
| 2025-02-17 |
7.00 |
7.00 |
7.00 |
7.00 |
37.4M |
| 2025-02-14 |
7.00 |
7.00 |
7.00 |
7.00 |
2.1M |
| 2025-02-13 |
7.00 |
7.00 |
7.00 |
7.00 |
11.1M |
| 2025-02-12 |
7.00 |
7.00 |
7.00 |
7.00 |
6.4M |
| 2025-02-11 |
7.00 |
7.00 |
7.00 |
7.00 |
15.5M |
| 2025-02-10 |
7.00 |
8.00 |
7.00 |
7.00 |
9.7M |
| 2025-02-07 |
7.00 |
7.00 |
7.00 |
7.00 |
5.7M |
| 2025-02-06 |
7.00 |
8.00 |
7.00 |
7.00 |
21.0M |
| 2025-02-05 |
8.00 |
8.00 |
7.00 |
8.00 |
1.9M |
| 2025-02-04 |
8.00 |
8.00 |
7.00 |
8.00 |
1.7M |
| 2025-02-03 |
7.00 |
7.00 |
7.00 |
7.00 |
4.8M |
| 2025-01-31 |
8.00 |
8.00 |
7.00 |
7.00 |
0.6M |
| 2025-01-30 |
8.00 |
8.00 |
8.00 |
8.00 |
2.3M |
| 2025-01-24 |
8.00 |
8.00 |
8.00 |
8.00 |
6.3M |
| 2025-01-23 |
8.00 |
8.00 |
8.00 |
8.00 |
5.0M |
| 2025-01-22 |
9.00 |
9.00 |
8.00 |
8.00 |
17.9M |
| 2025-01-21 |
8.00 |
9.00 |
8.00 |
9.00 |
10.3M |
| 2025-01-20 |
9.00 |
9.00 |
9.00 |
9.00 |
4.2M |
| 2025-01-17 |
9.00 |
9.00 |
9.00 |
9.00 |
12.8M |
| 2025-01-16 |
8.00 |
9.00 |
8.00 |
8.00 |
8.3M |
| 2025-01-15 |
9.00 |
9.00 |
8.00 |
8.00 |
49.5M |
| 2025-01-14 |
9.00 |
9.00 |
8.00 |
9.00 |
31.3M |
| 2025-01-13 |
8.00 |
9.00 |
8.00 |
9.00 |
30.9M |
| 2025-01-10 |
8.00 |
9.00 |
8.00 |
8.00 |
32.6M |
| 2025-01-09 |
7.00 |
8.00 |
7.00 |
8.00 |
62.0M |
| 2025-01-08 |
6.00 |
7.00 |
6.00 |
7.00 |
5.1M |
| 2025-01-07 |
6.00 |
6.00 |
6.00 |
6.00 |
21.9M |
| 2025-01-06 |
6.00 |
6.00 |
6.00 |
6.00 |
19.4M |
| 2025-01-03 |
5.00 |
6.00 |
5.00 |
5.00 |
3.0M |
| 2025-01-02 |
6.00 |
6.00 |
5.00 |
5.00 |
206.2M |