| 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 |
50,800.00 |
51,700.00 |
49,350.00 |
50,800.00 |
0.2M |
| 2025-09-25 |
54,000.00 |
54,200.00 |
49,950.00 |
50,100.00 |
0.2M |
| 2025-09-24 |
55,300.00 |
55,300.00 |
52,500.00 |
53,900.00 |
0.2M |
| 2025-09-23 |
55,500.00 |
55,700.00 |
54,000.00 |
55,300.00 |
0.1M |
| 2025-09-22 |
55,400.00 |
55,700.00 |
53,600.00 |
54,600.00 |
0.1M |
| 2025-09-19 |
57,400.00 |
57,800.00 |
55,900.00 |
56,200.00 |
0.1M |
| 2025-09-18 |
56,700.00 |
59,300.00 |
56,100.00 |
57,600.00 |
0.2M |
| 2025-09-17 |
54,300.00 |
57,500.00 |
54,300.00 |
56,400.00 |
0.3M |
| 2025-09-16 |
52,700.00 |
55,200.00 |
52,300.00 |
55,100.00 |
0.2M |
| 2025-09-15 |
52,900.00 |
53,300.00 |
50,800.00 |
53,100.00 |
0.2M |
| 2025-09-12 |
53,300.00 |
54,400.00 |
52,100.00 |
53,100.00 |
0.2M |
| 2025-09-11 |
53,900.00 |
54,500.00 |
52,800.00 |
54,000.00 |
0.2M |
| 2025-09-10 |
56,400.00 |
56,500.00 |
53,600.00 |
53,900.00 |
0.2M |
| 2025-09-09 |
54,800.00 |
57,000.00 |
53,500.00 |
56,300.00 |
0.1M |
| 2025-09-08 |
55,200.00 |
55,700.00 |
53,700.00 |
54,500.00 |
0.1M |
| 2025-09-05 |
55,700.00 |
58,200.00 |
54,200.00 |
55,700.00 |
0.2M |
| 2025-09-04 |
50,600.00 |
56,200.00 |
50,500.00 |
56,200.00 |
0.4M |
| 2025-09-03 |
48,550.00 |
51,600.00 |
48,550.00 |
50,000.00 |
0.3M |
| 2025-09-02 |
48,200.00 |
49,250.00 |
47,050.00 |
47,450.00 |
0.1M |
| 2025-09-01 |
49,500.00 |
50,400.00 |
47,700.00 |
47,950.00 |
0.1M |
| 2025-08-29 |
47,900.00 |
50,400.00 |
47,500.00 |
48,900.00 |
0.1M |
| 2025-08-28 |
48,400.00 |
48,600.00 |
46,400.00 |
48,100.00 |
0.1M |
| 2025-08-27 |
49,650.00 |
50,500.00 |
48,300.00 |
48,750.00 |
0.2M |
| 2025-08-26 |
46,650.00 |
50,300.00 |
46,650.00 |
49,650.00 |
0.3M |
| 2025-08-25 |
48,750.00 |
49,500.00 |
46,100.00 |
46,550.00 |
0.1M |
| 2025-08-22 |
47,500.00 |
48,600.00 |
47,050.00 |
47,150.00 |
0.1M |
| 2025-08-21 |
47,400.00 |
49,150.00 |
46,600.00 |
47,500.00 |
0.1M |
| 2025-08-20 |
44,150.00 |
47,850.00 |
43,050.00 |
47,350.00 |
0.2M |
| 2025-08-19 |
47,450.00 |
48,100.00 |
45,300.00 |
45,550.00 |
0.1M |
| 2025-08-18 |
46,100.00 |
49,350.00 |
46,100.00 |
47,450.00 |
0.1M |
| 2025-08-14 |
45,500.00 |
46,650.00 |
44,950.00 |
46,100.00 |
0.1M |
| 2025-08-13 |
46,450.00 |
47,300.00 |
45,050.00 |
45,950.00 |
0.1M |
| 2025-08-12 |
47,450.00 |
49,350.00 |
46,550.00 |
46,750.00 |
0.2M |
| 2025-08-11 |
48,250.00 |
50,400.00 |
46,050.00 |
47,450.00 |
0.2M |
| 2025-08-08 |
49,250.00 |
49,250.00 |
47,000.00 |
47,750.00 |
0.2M |
| 2025-08-07 |
46,250.00 |
48,750.00 |
46,000.00 |
48,500.00 |
0.2M |
| 2025-08-06 |
43,550.00 |
47,850.00 |
42,050.00 |
46,650.00 |
0.7M |
| 2025-08-05 |
38,500.00 |
41,300.00 |
38,050.00 |
40,300.00 |
0.3M |
| 2025-08-04 |
34,750.00 |
37,900.00 |
34,350.00 |
37,400.00 |
0.3M |
| 2025-08-01 |
37,100.00 |
37,100.00 |
34,550.00 |
34,700.00 |
0.4M |
| 2025-07-31 |
38,650.00 |
40,400.00 |
37,800.00 |
38,450.00 |
0.2M |
| 2025-07-30 |
37,450.00 |
38,450.00 |
37,050.00 |
37,950.00 |
0.1M |
| 2025-07-29 |
37,500.00 |
38,000.00 |
36,400.00 |
36,800.00 |
0.2M |
| 2025-07-28 |
38,950.00 |
39,350.00 |
36,950.00 |
37,650.00 |
0.3M |
| 2025-07-25 |
42,050.00 |
42,450.00 |
40,050.00 |
40,500.00 |
0.1M |
| 2025-07-24 |
42,650.00 |
42,800.00 |
41,050.00 |
41,200.00 |
0.2M |
| 2025-07-23 |
44,350.00 |
44,450.00 |
41,000.00 |
42,550.00 |
0.2M |
| 2025-07-22 |
43,500.00 |
46,500.00 |
43,500.00 |
44,050.00 |
0.5M |
| 2025-07-21 |
42,850.00 |
44,150.00 |
42,350.00 |
42,450.00 |
0.1M |
| 2025-07-18 |
42,100.00 |
44,900.00 |
41,550.00 |
43,500.00 |
0.2M |
| 2025-07-17 |
42,350.00 |
43,850.00 |
41,500.00 |
42,200.00 |
0.2M |
| 2025-07-16 |
43,850.00 |
45,050.00 |
41,400.00 |
42,400.00 |
0.2M |
| 2025-07-15 |
44,600.00 |
46,350.00 |
43,450.00 |
43,800.00 |
0.1M |
| 2025-07-14 |
43,400.00 |
46,500.00 |
43,200.00 |
44,750.00 |
0.3M |
| 2025-07-11 |
42,950.00 |
44,450.00 |
42,150.00 |
42,650.00 |
0.2M |
| 2025-07-10 |
41,400.00 |
44,550.00 |
41,050.00 |
42,800.00 |
0.4M |
| 2025-07-09 |
41,200.00 |
43,150.00 |
39,900.00 |
41,450.00 |
0.3M |
| 2025-07-08 |
39,100.00 |
41,200.00 |
38,400.00 |
40,950.00 |
0.2M |
| 2025-07-07 |
34,600.00 |
40,400.00 |
34,350.00 |
39,600.00 |
0.4M |
| 2025-07-04 |
36,700.00 |
38,500.00 |
35,100.00 |
35,100.00 |
0.1M |
| 2025-07-03 |
36,200.00 |
38,250.00 |
36,100.00 |
37,350.00 |
0.3M |
| 2025-07-02 |
36,250.00 |
36,250.00 |
34,450.00 |
35,500.00 |
0.1M |
| 2025-07-01 |
36,200.00 |
37,300.00 |
35,900.00 |
36,050.00 |
0.1M |
| 2025-06-30 |
35,800.00 |
37,150.00 |
35,350.00 |
36,050.00 |
0.2M |
| 2025-06-27 |
35,200.00 |
36,800.00 |
35,000.00 |
36,350.00 |
0.1M |
| 2025-06-26 |
36,000.00 |
36,200.00 |
34,650.00 |
35,700.00 |
0.2M |
| 2025-06-25 |
36,000.00 |
37,400.00 |
35,200.00 |
35,550.00 |
0.2M |
| 2025-06-24 |
37,750.00 |
37,750.00 |
35,850.00 |
36,400.00 |
0.2M |
| 2025-06-23 |
35,100.00 |
37,700.00 |
35,100.00 |
37,500.00 |
0.3M |
| 2025-06-20 |
34,650.00 |
36,800.00 |
34,050.00 |
35,250.00 |
0.5M |
| 2025-06-19 |
32,600.00 |
35,450.00 |
32,600.00 |
35,150.00 |
0.5M |
| 2025-06-18 |
32,200.00 |
34,550.00 |
31,900.00 |
32,550.00 |
0.3M |
| 2025-06-17 |
33,950.00 |
34,850.00 |
31,750.00 |
32,600.00 |
0.3M |
| 2025-06-16 |
32,250.00 |
35,900.00 |
32,250.00 |
33,850.00 |
0.5M |
| 2025-06-13 |
33,450.00 |
33,450.00 |
30,950.00 |
31,800.00 |
0.4M |
| 2025-06-12 |
33,000.00 |
34,800.00 |
32,200.00 |
33,300.00 |
0.3M |
| 2025-06-11 |
34,150.00 |
34,600.00 |
32,800.00 |
33,350.00 |
0.1M |
| 2025-06-10 |
33,650.00 |
34,400.00 |
32,600.00 |
34,000.00 |
0.2M |
| 2025-06-09 |
31,550.00 |
34,650.00 |
31,550.00 |
33,600.00 |
0.3M |
| 2025-06-05 |
32,500.00 |
32,550.00 |
30,950.00 |
32,350.00 |
0.3M |
| 2025-06-04 |
32,500.00 |
34,250.00 |
32,050.00 |
32,800.00 |
0.3M |
| 2025-06-02 |
30,800.00 |
32,650.00 |
30,400.00 |
32,500.00 |
0.4M |
| 2025-05-30 |
30,850.00 |
31,900.00 |
30,200.00 |
30,300.00 |
0.3M |
| 2025-05-29 |
29,800.00 |
30,900.00 |
28,650.00 |
30,300.00 |
0.2M |
| 2025-05-28 |
30,300.00 |
31,400.00 |
29,300.00 |
29,800.00 |
0.4M |
| 2025-05-27 |
28,850.00 |
32,200.00 |
28,600.00 |
30,600.00 |
1.0M |
| 2025-05-26 |
27,850.00 |
28,500.00 |
27,250.00 |
28,300.00 |
0.3M |
| 2025-05-23 |
28,350.00 |
29,100.00 |
27,750.00 |
28,350.00 |
0.1M |
| 2025-05-22 |
27,500.00 |
29,350.00 |
27,300.00 |
28,300.00 |
0.4M |
| 2025-05-21 |
26,100.00 |
28,450.00 |
26,100.00 |
27,200.00 |
0.5M |
| 2025-05-20 |
22,300.00 |
26,550.00 |
21,650.00 |
25,900.00 |
0.7M |
| 2025-05-19 |
22,200.00 |
22,350.00 |
21,500.00 |
22,300.00 |
0.1M |
| 2025-05-16 |
22,750.00 |
22,750.00 |
21,950.00 |
22,200.00 |
0.1M |
| 2025-05-15 |
23,200.00 |
23,200.00 |
22,250.00 |
22,800.00 |
0.2M |
| 2025-05-14 |
23,050.00 |
23,650.00 |
22,600.00 |
23,200.00 |
0.1M |
| 2025-05-13 |
22,850.00 |
23,500.00 |
22,800.00 |
23,050.00 |
0.1M |
| 2025-05-12 |
21,000.00 |
24,000.00 |
21,000.00 |
22,850.00 |
0.3M |
| 2025-05-09 |
20,500.00 |
23,150.00 |
20,000.00 |
21,400.00 |
0.3M |
| 2025-05-08 |
20,300.00 |
20,750.00 |
19,800.00 |
20,500.00 |
0.0M |
| 2025-05-07 |
20,550.00 |
20,700.00 |
20,050.00 |
20,100.00 |
0.0M |
| 2025-05-02 |
21,100.00 |
21,300.00 |
20,100.00 |
20,200.00 |
0.0M |
| 2025-04-30 |
20,700.00 |
21,400.00 |
20,650.00 |
21,100.00 |
0.0M |
| 2025-04-29 |
20,300.00 |
21,450.00 |
20,200.00 |
20,900.00 |
0.1M |
| 2025-04-28 |
20,000.00 |
20,700.00 |
19,910.00 |
20,300.00 |
0.0M |
| 2025-04-25 |
19,970.00 |
20,450.00 |
19,920.00 |
20,150.00 |
0.0M |
| 2025-04-24 |
20,000.00 |
20,550.00 |
19,880.00 |
19,970.00 |
0.0M |
| 2025-04-23 |
20,600.00 |
20,600.00 |
19,840.00 |
20,000.00 |
0.0M |
| 2025-04-22 |
20,350.00 |
20,700.00 |
20,000.00 |
20,650.00 |
0.1M |
| 2025-04-21 |
19,280.00 |
20,350.00 |
19,230.00 |
20,350.00 |
0.1M |
| 2025-04-18 |
19,320.00 |
19,950.00 |
19,240.00 |
19,260.00 |
0.0M |
| 2025-04-17 |
19,000.00 |
19,600.00 |
18,200.00 |
19,300.00 |
0.0M |
| 2025-04-16 |
19,090.00 |
19,630.00 |
18,810.00 |
18,810.00 |
0.0M |
| 2025-04-15 |
17,590.00 |
19,500.00 |
17,590.00 |
19,090.00 |
0.1M |
| 2025-04-14 |
17,600.00 |
17,790.00 |
17,500.00 |
17,600.00 |
0.0M |
| 2025-04-11 |
17,260.00 |
17,530.00 |
17,000.00 |
17,530.00 |
0.0M |
| 2025-04-10 |
17,110.00 |
17,300.00 |
16,700.00 |
17,270.00 |
0.0M |
| 2025-04-09 |
16,970.00 |
17,090.00 |
16,510.00 |
16,590.00 |
0.0M |
| 2025-04-08 |
17,490.00 |
17,490.00 |
16,960.00 |
17,100.00 |
0.0M |
| 2025-04-07 |
18,200.00 |
18,230.00 |
16,910.00 |
17,270.00 |
0.1M |
| 2025-04-04 |
17,040.00 |
18,350.00 |
16,840.00 |
18,300.00 |
0.1M |
| 2025-04-03 |
17,800.00 |
17,800.00 |
17,040.00 |
17,050.00 |
0.0M |
| 2025-04-02 |
18,090.00 |
18,090.00 |
17,300.00 |
17,750.00 |
0.0M |
| 2025-04-01 |
17,680.00 |
17,890.00 |
17,300.00 |
17,880.00 |
0.0M |
| 2025-03-31 |
17,740.00 |
17,740.00 |
17,070.00 |
17,260.00 |
0.0M |
| 2025-03-28 |
18,520.00 |
18,520.00 |
17,720.00 |
17,780.00 |
0.0M |
| 2025-03-27 |
18,820.00 |
18,820.00 |
18,250.00 |
18,250.00 |
0.0M |
| 2025-03-26 |
18,990.00 |
18,990.00 |
18,740.00 |
18,770.00 |
0.0M |
| 2025-03-25 |
19,050.00 |
19,060.00 |
18,790.00 |
18,800.00 |
0.0M |
| 2025-03-24 |
18,750.00 |
19,050.00 |
18,690.00 |
18,860.00 |
0.0M |
| 2025-03-21 |
19,580.00 |
19,660.00 |
18,720.00 |
18,760.00 |
0.1M |
| 2025-03-20 |
19,540.00 |
19,700.00 |
19,400.00 |
19,560.00 |
0.0M |
| 2025-03-19 |
19,380.00 |
19,580.00 |
19,100.00 |
19,460.00 |
0.0M |
| 2025-03-18 |
19,310.00 |
19,480.00 |
19,090.00 |
19,220.00 |
0.0M |
| 2025-03-17 |
19,320.00 |
19,330.00 |
18,950.00 |
19,190.00 |
0.0M |
| 2025-03-14 |
19,020.00 |
19,110.00 |
18,850.00 |
19,070.00 |
0.0M |
| 2025-03-13 |
19,480.00 |
19,490.00 |
18,900.00 |
18,970.00 |
0.1M |
| 2025-03-12 |
19,430.00 |
19,480.00 |
19,000.00 |
19,420.00 |
0.1M |
| 2025-03-11 |
19,700.00 |
19,990.00 |
19,200.00 |
19,330.00 |
0.1M |
| 2025-03-10 |
20,100.00 |
20,250.00 |
19,780.00 |
20,000.00 |
0.0M |
| 2025-03-07 |
19,900.00 |
20,550.00 |
19,870.00 |
20,000.00 |
0.0M |
| 2025-03-06 |
20,500.00 |
20,800.00 |
19,770.00 |
19,900.00 |
0.1M |
| 2025-03-05 |
20,050.00 |
20,800.00 |
20,050.00 |
20,550.00 |
0.0M |
| 2025-03-04 |
21,350.00 |
21,350.00 |
20,100.00 |
20,100.00 |
0.0M |
| 2025-02-28 |
22,200.00 |
22,400.00 |
21,350.00 |
21,350.00 |
0.1M |
| 2025-02-27 |
22,750.00 |
22,900.00 |
21,750.00 |
22,400.00 |
0.0M |
| 2025-02-26 |
22,600.00 |
22,900.00 |
22,500.00 |
22,750.00 |
0.0M |
| 2025-02-25 |
22,250.00 |
23,250.00 |
22,250.00 |
22,850.00 |
0.0M |
| 2025-02-24 |
22,400.00 |
23,100.00 |
22,200.00 |
22,650.00 |
0.1M |
| 2025-02-21 |
21,650.00 |
22,900.00 |
21,650.00 |
22,750.00 |
0.2M |
| 2025-02-20 |
20,200.00 |
22,000.00 |
20,150.00 |
21,650.00 |
0.2M |
| 2025-02-19 |
20,000.00 |
20,400.00 |
19,920.00 |
20,150.00 |
0.0M |
| 2025-02-18 |
20,400.00 |
20,550.00 |
19,970.00 |
20,000.00 |
0.0M |
| 2025-02-17 |
19,950.00 |
20,600.00 |
19,950.00 |
20,400.00 |
0.0M |
| 2025-02-14 |
20,000.00 |
20,400.00 |
19,880.00 |
19,950.00 |
0.0M |
| 2025-02-13 |
20,150.00 |
20,300.00 |
19,710.00 |
19,950.00 |
0.1M |
| 2025-02-12 |
20,100.00 |
20,750.00 |
19,980.00 |
20,150.00 |
0.0M |
| 2025-02-11 |
20,600.00 |
20,600.00 |
19,980.00 |
20,100.00 |
0.0M |
| 2025-02-10 |
20,400.00 |
20,850.00 |
20,100.00 |
20,350.00 |
0.0M |
| 2025-02-07 |
20,900.00 |
20,950.00 |
20,150.00 |
20,550.00 |
0.0M |
| 2025-02-06 |
20,750.00 |
21,200.00 |
20,550.00 |
20,600.00 |
0.0M |
| 2025-02-05 |
20,800.00 |
21,150.00 |
20,150.00 |
21,000.00 |
0.1M |
| 2025-02-04 |
19,940.00 |
20,900.00 |
19,610.00 |
20,600.00 |
0.1M |
| 2025-02-03 |
19,210.00 |
20,300.00 |
18,560.00 |
19,950.00 |
0.1M |
| 2025-01-31 |
19,400.00 |
19,600.00 |
18,810.00 |
19,220.00 |
0.1M |
| 2025-01-24 |
19,740.00 |
19,880.00 |
19,230.00 |
19,400.00 |
0.1M |
| 2025-01-23 |
20,100.00 |
20,400.00 |
19,690.00 |
19,840.00 |
0.1M |
| 2025-01-22 |
21,000.00 |
21,050.00 |
20,050.00 |
20,400.00 |
0.2M |
| 2025-01-21 |
21,400.00 |
21,650.00 |
20,550.00 |
21,050.00 |
0.1M |
| 2025-01-20 |
21,200.00 |
21,700.00 |
20,850.00 |
21,550.00 |
0.1M |
| 2025-01-17 |
20,900.00 |
21,500.00 |
20,700.00 |
21,250.00 |
0.1M |
| 2025-01-16 |
21,350.00 |
21,350.00 |
20,750.00 |
20,900.00 |
0.0M |
| 2025-01-15 |
21,500.00 |
21,750.00 |
21,000.00 |
21,050.00 |
0.1M |
| 2025-01-14 |
21,450.00 |
21,750.00 |
21,100.00 |
21,750.00 |
0.0M |
| 2025-01-13 |
21,450.00 |
21,900.00 |
21,200.00 |
21,450.00 |
0.0M |
| 2025-01-10 |
21,600.00 |
21,800.00 |
21,300.00 |
21,700.00 |
0.1M |
| 2025-01-09 |
22,200.00 |
22,250.00 |
21,500.00 |
21,500.00 |
0.1M |
| 2025-01-08 |
22,850.00 |
22,850.00 |
21,650.00 |
22,200.00 |
0.2M |
| 2025-01-07 |
22,950.00 |
23,750.00 |
22,400.00 |
22,850.00 |
0.1M |
| 2025-01-06 |
22,400.00 |
23,600.00 |
22,350.00 |
23,000.00 |
0.1M |
| 2025-01-03 |
21,900.00 |
22,550.00 |
21,600.00 |
22,250.00 |
0.1M |
| 2025-01-02 |
21,900.00 |
23,500.00 |
21,900.00 |
22,200.00 |
0.1M |