| 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 |
50.50 |
50.50 |
50.00 |
50.00 |
0.0M |
| 2025-09-25 |
50.00 |
50.00 |
48.80 |
48.80 |
0.0M |
| 2025-09-24 |
52.00 |
52.00 |
52.00 |
52.00 |
0.0M |
| 2025-09-23 |
52.00 |
52.00 |
52.00 |
52.00 |
0.0M |
| 2025-09-22 |
55.00 |
55.00 |
52.00 |
52.00 |
0.0M |
| 2025-09-19 |
56.50 |
56.50 |
56.50 |
56.50 |
0.0M |
| 2025-09-18 |
53.00 |
53.00 |
52.00 |
52.00 |
0.0M |
| 2025-09-17 |
52.50 |
52.50 |
52.50 |
52.50 |
0.0M |
| 2025-09-16 |
57.50 |
57.50 |
57.50 |
57.50 |
0.0M |
| 2025-09-15 |
63.50 |
63.50 |
63.50 |
63.50 |
0.0M |
| 2025-09-12 |
48.00 |
49.60 |
48.00 |
49.60 |
0.0M |
| 2025-09-11 |
50.00 |
50.00 |
48.80 |
48.80 |
0.0M |
| 2025-09-10 |
53.00 |
53.00 |
53.00 |
53.00 |
0.0M |
| 2025-09-09 |
55.00 |
55.00 |
53.00 |
53.00 |
0.0M |
| 2025-09-08 |
59.00 |
59.00 |
55.50 |
55.50 |
0.0M |
| 2025-09-05 |
55.00 |
55.00 |
55.00 |
55.00 |
0.0M |
| 2025-09-04 |
60.00 |
60.00 |
60.00 |
60.00 |
0.0M |
| 2025-09-03 |
59.50 |
59.50 |
59.00 |
59.00 |
0.0M |
| 2025-09-02 |
64.50 |
64.50 |
59.50 |
59.50 |
0.0M |
| 2025-09-01 |
67.50 |
67.50 |
67.50 |
67.50 |
0.0M |
| 2025-08-29 |
65.00 |
65.00 |
65.00 |
65.00 |
0.0M |
| 2025-08-28 |
59.50 |
59.50 |
59.50 |
59.50 |
0.0M |
| 2025-08-27 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-08-25 |
52.00 |
52.00 |
49.60 |
49.60 |
0.0M |
| 2025-08-22 |
55.00 |
55.00 |
55.00 |
55.00 |
0.0M |
| 2025-08-21 |
59.50 |
59.50 |
59.50 |
59.50 |
0.0M |
| 2025-08-20 |
62.50 |
63.00 |
62.50 |
63.00 |
0.0M |
| 2025-08-19 |
64.50 |
66.50 |
64.50 |
66.50 |
0.0M |
| 2025-08-18 |
66.50 |
66.50 |
66.00 |
66.00 |
0.0M |
| 2025-08-15 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2025-08-14 |
70.00 |
70.00 |
67.50 |
67.50 |
0.0M |
| 2025-08-13 |
74.50 |
74.50 |
69.50 |
69.50 |
0.0M |
| 2025-08-12 |
75.00 |
75.00 |
70.00 |
70.00 |
0.0M |
| 2025-08-11 |
75.00 |
75.00 |
74.50 |
74.50 |
0.0M |
| 2025-08-08 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0M |
| 2025-08-07 |
75.00 |
75.00 |
74.50 |
74.50 |
0.0M |
| 2025-08-06 |
74.50 |
74.50 |
70.00 |
70.00 |
0.0M |
| 2025-08-05 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0M |
| 2025-08-04 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |
| 2025-08-01 |
74.00 |
74.00 |
72.50 |
72.50 |
0.0M |
| 2025-07-30 |
74.00 |
74.00 |
74.00 |
74.00 |
0.0M |
| 2025-07-29 |
76.00 |
76.00 |
74.00 |
74.00 |
0.0M |
| 2025-07-28 |
81.00 |
81.00 |
80.50 |
80.50 |
0.0M |
| 2025-07-24 |
80.50 |
80.50 |
80.50 |
80.50 |
0.0M |
| 2025-07-23 |
90.00 |
90.00 |
88.00 |
88.00 |
0.0M |
| 2025-07-22 |
90.00 |
90.00 |
89.00 |
89.00 |
0.0M |
| 2025-07-21 |
91.00 |
91.00 |
91.00 |
91.00 |
0.0M |
| 2025-07-18 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2025-07-17 |
95.00 |
95.00 |
93.00 |
93.00 |
0.0M |
| 2025-07-16 |
97.00 |
97.00 |
94.00 |
94.00 |
0.0M |
| 2025-07-15 |
97.00 |
97.00 |
97.00 |
97.00 |
0.0M |
| 2025-07-14 |
104.00 |
104.00 |
103.00 |
103.00 |
0.0M |
| 2025-07-11 |
116.00 |
116.00 |
105.00 |
105.00 |
0.0M |
| 2025-07-10 |
118.00 |
118.00 |
117.00 |
117.00 |
0.0M |
| 2025-07-09 |
117.00 |
117.00 |
116.00 |
116.00 |
0.0M |
| 2025-07-08 |
117.00 |
117.00 |
117.00 |
117.00 |
0.0M |
| 2025-07-07 |
113.00 |
114.00 |
113.00 |
114.00 |
0.0M |
| 2025-07-04 |
113.00 |
113.00 |
113.00 |
113.00 |
0.0M |
| 2025-07-03 |
113.00 |
113.00 |
113.00 |
113.00 |
0.0M |
| 2025-07-02 |
103.00 |
110.00 |
103.00 |
110.00 |
0.0M |
| 2025-07-01 |
105.00 |
105.00 |
105.00 |
105.00 |
0.0M |
| 2025-06-30 |
108.00 |
108.00 |
97.00 |
97.00 |
0.0M |
| 2025-06-27 |
112.00 |
114.00 |
112.00 |
114.00 |
0.0M |
| 2025-06-26 |
110.00 |
110.00 |
102.00 |
102.00 |
0.0M |
| 2025-06-24 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0M |
| 2025-06-23 |
120.00 |
122.00 |
120.00 |
122.00 |
0.0M |
| 2025-06-20 |
107.00 |
125.00 |
107.00 |
125.00 |
0.0M |
| 2025-06-19 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2025-06-18 |
108.00 |
108.00 |
108.00 |
108.00 |
0.0M |
| 2025-06-17 |
111.00 |
111.00 |
111.00 |
111.00 |
0.0M |
| 2025-06-16 |
114.00 |
114.00 |
111.00 |
111.00 |
0.0M |
| 2025-06-13 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-06-12 |
125.00 |
125.00 |
121.00 |
121.00 |
0.0M |
| 2025-06-11 |
125.00 |
125.00 |
124.00 |
124.00 |
0.0M |
| 2025-06-10 |
129.00 |
129.00 |
129.00 |
129.00 |
0.0M |
| 2025-06-09 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-06-06 |
124.00 |
124.00 |
123.00 |
123.00 |
0.0M |
| 2025-06-05 |
124.00 |
124.00 |
124.00 |
124.00 |
0.0M |
| 2025-06-04 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-06-03 |
123.00 |
123.00 |
120.00 |
120.00 |
0.0M |
| 2025-06-02 |
127.00 |
127.00 |
126.00 |
126.00 |
0.0M |
| 2025-05-30 |
128.00 |
128.00 |
125.00 |
125.00 |
0.0M |
| 2025-05-29 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2025-05-28 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-05-27 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2025-05-26 |
135.00 |
135.00 |
133.00 |
133.00 |
0.0M |
| 2025-05-23 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2025-05-22 |
130.00 |
135.00 |
130.00 |
135.00 |
0.0M |
| 2025-05-21 |
139.00 |
139.00 |
132.00 |
132.00 |
0.0M |
| 2025-05-20 |
139.00 |
139.00 |
139.00 |
139.00 |
0.0M |
| 2025-05-19 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0M |
| 2025-05-16 |
135.00 |
135.00 |
131.00 |
131.00 |
0.0M |
| 2025-05-15 |
131.00 |
131.00 |
131.00 |
131.00 |
0.0M |
| 2025-05-14 |
143.00 |
143.00 |
143.00 |
143.00 |
0.0M |
| 2025-05-13 |
148.00 |
148.00 |
148.00 |
148.00 |
0.0M |
| 2025-05-12 |
150.00 |
150.00 |
150.00 |
150.00 |
0.0M |
| 2025-05-09 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2025-05-08 |
155.00 |
160.00 |
155.00 |
160.00 |
0.0M |
| 2025-05-07 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2025-05-06 |
170.00 |
170.00 |
170.00 |
170.00 |
0.0M |
| 2025-05-05 |
170.00 |
170.00 |
170.00 |
170.00 |
0.0M |
| 2025-05-02 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2025-04-30 |
150.00 |
150.00 |
150.00 |
150.00 |
0.0M |
| 2025-04-29 |
140.00 |
145.00 |
140.00 |
145.00 |
0.0M |
| 2025-04-28 |
150.00 |
150.00 |
141.00 |
141.00 |
0.0M |
| 2025-04-25 |
150.00 |
150.00 |
150.00 |
150.00 |
0.0M |
| 2025-04-24 |
145.00 |
150.00 |
145.00 |
150.00 |
0.0M |
| 2025-04-23 |
150.00 |
150.00 |
150.00 |
150.00 |
0.0M |
| 2025-04-22 |
150.00 |
154.00 |
150.00 |
154.00 |
0.0M |
| 2025-04-17 |
142.00 |
142.00 |
142.00 |
142.00 |
0.0M |
| 2025-04-16 |
159.00 |
159.00 |
154.00 |
154.00 |
0.0M |
| 2025-04-15 |
153.00 |
153.00 |
153.00 |
153.00 |
0.0M |
| 2025-04-14 |
145.00 |
145.00 |
145.00 |
145.00 |
0.0M |
| 2025-04-11 |
133.00 |
133.00 |
133.00 |
133.00 |
0.0M |
| 2025-04-10 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2025-04-09 |
166.00 |
166.00 |
154.00 |
154.00 |
0.0M |
| 2025-04-08 |
155.00 |
155.00 |
155.00 |
155.00 |
0.0M |
| 2025-04-04 |
165.00 |
165.00 |
155.00 |
155.00 |
0.0M |
| 2025-04-03 |
155.00 |
155.00 |
155.00 |
155.00 |
0.0M |
| 2025-04-02 |
155.00 |
155.00 |
155.00 |
155.00 |
0.0M |
| 2025-04-01 |
162.00 |
162.00 |
160.00 |
160.00 |
0.0M |
| 2025-03-31 |
170.00 |
170.00 |
170.00 |
170.00 |
0.0M |
| 2025-03-28 |
172.00 |
172.00 |
172.00 |
172.00 |
0.0M |
| 2025-03-27 |
167.00 |
172.00 |
167.00 |
172.00 |
0.0M |
| 2025-03-26 |
170.00 |
170.00 |
170.00 |
170.00 |
0.0M |
| 2025-03-25 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2025-03-24 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0M |
| 2025-03-21 |
155.00 |
155.00 |
155.00 |
155.00 |
0.0M |
| 2025-03-20 |
140.00 |
154.00 |
140.00 |
154.00 |
0.0M |
| 2025-03-19 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0M |
| 2025-03-18 |
133.00 |
133.00 |
133.00 |
133.00 |
0.0M |
| 2025-03-17 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2025-03-14 |
120.00 |
123.00 |
120.00 |
123.00 |
0.0M |
| 2025-03-13 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2025-03-12 |
119.00 |
119.00 |
119.00 |
119.00 |
0.0M |
| 2025-03-11 |
118.00 |
118.00 |
117.00 |
117.00 |
0.0M |
| 2025-03-10 |
118.00 |
118.00 |
116.00 |
116.00 |
0.0M |
| 2025-03-07 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-03-06 |
119.00 |
119.00 |
119.00 |
119.00 |
0.0M |
| 2025-03-05 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-03-04 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-03-03 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-02-28 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-02-27 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-02-26 |
116.00 |
116.00 |
115.00 |
115.00 |
0.0M |
| 2025-02-25 |
119.00 |
119.00 |
119.00 |
119.00 |
0.0M |
| 2025-02-24 |
115.00 |
120.00 |
115.00 |
120.00 |
0.0M |
| 2025-02-21 |
120.00 |
120.00 |
110.00 |
110.00 |
0.0M |
| 2025-02-20 |
112.00 |
120.00 |
112.00 |
120.00 |
0.0M |
| 2025-02-19 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-02-18 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-02-17 |
117.00 |
117.00 |
117.00 |
117.00 |
0.0M |
| 2025-02-14 |
119.00 |
119.00 |
119.00 |
119.00 |
0.0M |
| 2025-02-13 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-02-11 |
111.00 |
117.00 |
111.00 |
117.00 |
0.0M |
| 2025-02-10 |
112.00 |
118.00 |
112.00 |
118.00 |
0.0M |
| 2025-02-07 |
118.00 |
118.00 |
118.00 |
118.00 |
0.0M |
| 2025-02-06 |
118.00 |
118.00 |
118.00 |
118.00 |
0.0M |
| 2025-02-05 |
118.00 |
120.00 |
118.00 |
120.00 |
0.0M |
| 2025-02-04 |
118.00 |
118.00 |
118.00 |
118.00 |
0.0M |
| 2025-02-03 |
110.00 |
118.00 |
110.00 |
118.00 |
0.0M |
| 2025-01-31 |
110.00 |
114.00 |
110.00 |
114.00 |
0.0M |
| 2025-01-29 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-27 |
109.00 |
114.00 |
109.00 |
114.00 |
0.0M |
| 2025-01-24 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-23 |
111.00 |
114.00 |
111.00 |
114.00 |
0.0M |
| 2025-01-22 |
115.00 |
115.00 |
115.00 |
115.00 |
0.0M |
| 2025-01-21 |
115.00 |
115.00 |
115.00 |
115.00 |
0.0M |
| 2025-01-20 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-17 |
111.00 |
111.00 |
111.00 |
111.00 |
0.0M |
| 2025-01-16 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-15 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-14 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-13 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2025-01-10 |
109.00 |
114.00 |
109.00 |
114.00 |
0.0M |
| 2025-01-09 |
109.00 |
109.00 |
109.00 |
109.00 |
0.0M |
| 2025-01-08 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2025-01-07 |
112.00 |
112.00 |
112.00 |
112.00 |
0.0M |
| 2025-01-06 |
110.00 |
114.00 |
110.00 |
114.00 |
0.0M |
| 2025-01-03 |
108.00 |
120.00 |
108.00 |
120.00 |
0.0M |
| 2025-01-02 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |