| 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 |
8,995.00 |
9,035.00 |
8,910.00 |
9,035.00 |
0.0M |
| 2025-09-25 |
8,910.00 |
8,910.00 |
8,820.00 |
8,885.00 |
0.0M |
| 2025-09-24 |
8,970.00 |
8,990.00 |
8,910.00 |
8,970.00 |
0.0M |
| 2025-09-23 |
9,000.00 |
9,030.00 |
8,930.00 |
9,030.00 |
0.0M |
| 2025-09-22 |
8,995.00 |
8,990.00 |
8,990.00 |
8,990.00 |
0.0M |
| 2025-09-19 |
8,995.00 |
8,995.00 |
8,995.00 |
8,995.00 |
0.0M |
| 2025-09-18 |
8,960.00 |
9,020.00 |
8,895.00 |
9,020.00 |
0.0M |
| 2025-09-17 |
9,015.00 |
9,015.00 |
8,995.00 |
8,995.00 |
0.0M |
| 2025-09-16 |
9,065.00 |
9,065.00 |
9,065.00 |
9,065.00 |
0.0M |
| 2025-09-15 |
9,020.00 |
9,065.00 |
8,990.00 |
9,065.00 |
0.0M |
| 2025-09-12 |
9,130.00 |
9,190.00 |
9,130.00 |
9,190.00 |
0.0M |
| 2025-09-11 |
9,235.00 |
9,210.00 |
9,210.00 |
9,210.00 |
0.0M |
| 2025-09-10 |
9,235.00 |
9,235.00 |
9,150.00 |
9,220.00 |
0.0M |
| 2025-09-09 |
9,395.00 |
9,425.00 |
9,425.00 |
9,425.00 |
0.0M |
| 2025-09-08 |
9,395.00 |
9,460.00 |
9,360.00 |
9,430.00 |
0.0M |
| 2025-09-05 |
9,505.00 |
9,530.00 |
9,455.00 |
9,530.00 |
0.0M |
| 2025-09-04 |
9,525.00 |
9,585.00 |
9,525.00 |
9,585.00 |
0.0M |
| 2025-09-03 |
9,565.00 |
9,565.00 |
9,565.00 |
9,565.00 |
0.0M |
| 2025-09-02 |
9,595.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.0M |
| 2025-09-01 |
9,595.00 |
9,595.00 |
9,585.00 |
9,585.00 |
0.0M |
| 2025-08-29 |
9,585.00 |
9,620.00 |
9,585.00 |
9,620.00 |
0.0M |
| 2025-08-28 |
9,515.00 |
9,545.00 |
9,515.00 |
9,545.00 |
0.0M |
| 2025-08-27 |
9,465.00 |
9,525.00 |
9,410.00 |
9,525.00 |
0.0M |
| 2025-08-26 |
9,390.00 |
9,400.00 |
9,315.00 |
9,390.00 |
0.0M |
| 2025-08-25 |
9,455.00 |
9,525.00 |
9,455.00 |
9,525.00 |
0.0M |
| 2025-08-22 |
9,580.00 |
9,570.00 |
9,570.00 |
9,570.00 |
0.0M |
| 2025-08-21 |
9,580.00 |
9,580.00 |
9,580.00 |
9,580.00 |
0.0M |
| 2025-08-20 |
9,565.00 |
9,565.00 |
9,550.00 |
9,550.00 |
0.0M |
| 2025-08-19 |
9,425.00 |
9,525.00 |
9,425.00 |
9,450.00 |
0.0M |
| 2025-08-18 |
9,485.00 |
9,485.00 |
9,350.00 |
9,450.00 |
0.0M |
| 2025-08-14 |
9,455.00 |
9,515.00 |
9,455.00 |
9,515.00 |
0.0M |
| 2025-08-13 |
9,620.00 |
9,620.00 |
9,570.00 |
9,570.00 |
0.0M |
| 2025-08-12 |
9,645.00 |
9,605.00 |
9,605.00 |
9,605.00 |
0.0M |
| 2025-08-11 |
9,645.00 |
9,645.00 |
9,570.00 |
9,630.00 |
0.0M |
| 2025-08-08 |
9,580.00 |
9,630.00 |
9,500.00 |
9,630.00 |
0.0M |
| 2025-08-07 |
9,570.00 |
9,640.00 |
9,570.00 |
9,625.00 |
0.0M |
| 2025-08-06 |
9,710.00 |
9,710.00 |
9,695.00 |
9,695.00 |
0.0M |
| 2025-08-05 |
9,760.00 |
9,760.00 |
9,635.00 |
9,635.00 |
0.0M |
| 2025-08-04 |
9,795.00 |
9,795.00 |
9,685.00 |
9,775.00 |
0.0M |
| 2025-08-01 |
9,745.00 |
9,750.00 |
9,745.00 |
9,750.00 |
0.0M |
| 2025-07-31 |
9,620.00 |
9,645.00 |
9,620.00 |
9,645.00 |
0.0M |
| 2025-07-30 |
9,585.00 |
9,610.00 |
9,575.00 |
9,610.00 |
0.0M |
| 2025-07-29 |
9,635.00 |
9,635.00 |
9,635.00 |
9,635.00 |
0.0M |
| 2025-07-28 |
9,595.00 |
9,595.00 |
9,595.00 |
9,595.00 |
0.0M |
| 2025-07-25 |
9,590.00 |
9,545.00 |
9,545.00 |
9,545.00 |
0.0M |
| 2025-07-24 |
9,590.00 |
9,540.00 |
9,540.00 |
9,540.00 |
0.0M |
| 2025-07-23 |
9,590.00 |
9,665.00 |
9,575.00 |
9,575.00 |
0.0M |
| 2025-07-22 |
9,630.00 |
9,680.00 |
9,630.00 |
9,680.00 |
0.0M |
| 2025-07-21 |
9,720.00 |
9,625.00 |
9,625.00 |
9,625.00 |
0.0M |
| 2025-07-18 |
9,720.00 |
9,750.00 |
9,710.00 |
9,750.00 |
0.0M |
| 2025-07-17 |
9,770.00 |
9,770.00 |
9,650.00 |
9,650.00 |
0.0M |
| 2025-07-16 |
9,750.00 |
9,750.00 |
9,630.00 |
9,670.00 |
0.0M |
| 2025-07-15 |
9,835.00 |
9,835.00 |
9,755.00 |
9,755.00 |
0.0M |
| 2025-07-14 |
9,825.00 |
9,825.00 |
9,815.00 |
9,815.00 |
0.0M |
| 2025-07-11 |
9,860.00 |
9,860.00 |
9,765.00 |
9,765.00 |
0.0M |
| 2025-07-10 |
9,850.00 |
9,850.00 |
9,850.00 |
9,850.00 |
0.0M |
| 2025-07-09 |
9,830.00 |
9,830.00 |
9,760.00 |
9,760.00 |
0.0M |
| 2025-07-08 |
9,805.00 |
9,815.00 |
9,800.00 |
9,800.00 |
0.0M |
| 2025-07-07 |
9,785.00 |
9,805.00 |
9,785.00 |
9,805.00 |
0.0M |
| 2025-07-04 |
9,750.00 |
9,790.00 |
9,750.00 |
9,790.00 |
0.0M |
| 2025-07-03 |
9,830.00 |
9,835.00 |
9,765.00 |
9,835.00 |
0.0M |
| 2025-07-02 |
9,825.00 |
9,845.00 |
9,815.00 |
9,820.00 |
0.0M |
| 2025-07-01 |
9,880.00 |
9,880.00 |
9,840.00 |
9,870.00 |
0.0M |
| 2025-06-30 |
9,820.00 |
9,840.00 |
9,680.00 |
9,840.00 |
0.0M |
| 2025-06-27 |
9,835.00 |
9,835.00 |
9,785.00 |
9,825.00 |
0.0M |
| 2025-06-26 |
9,895.00 |
9,895.00 |
9,870.00 |
9,895.00 |
0.0M |
| 2025-06-25 |
9,955.00 |
9,955.00 |
9,905.00 |
9,905.00 |
0.0M |
| 2025-06-24 |
10,090.00 |
10,090.00 |
9,870.00 |
9,870.00 |
0.0M |
| 2025-06-23 |
10,115.00 |
10,200.00 |
10,115.00 |
10,200.00 |
0.0M |
| 2025-06-20 |
10,255.00 |
10,255.00 |
10,120.00 |
10,145.00 |
0.0M |
| 2025-06-19 |
10,100.00 |
10,195.00 |
10,100.00 |
10,195.00 |
0.0M |
| 2025-06-18 |
10,100.00 |
10,100.00 |
10,090.00 |
10,090.00 |
0.0M |
| 2025-06-17 |
10,025.00 |
10,035.00 |
9,970.00 |
10,035.00 |
0.0M |
| 2025-06-16 |
10,125.00 |
10,125.00 |
10,125.00 |
10,125.00 |
0.0M |
| 2025-06-13 |
10,025.00 |
10,152.00 |
10,025.00 |
10,030.00 |
0.0M |
| 2025-06-12 |
9,960.00 |
9,980.00 |
9,935.00 |
9,980.00 |
0.0M |
| 2025-06-11 |
10,025.00 |
10,025.00 |
9,915.00 |
9,980.00 |
0.0M |
| 2025-06-10 |
10,090.00 |
10,090.00 |
9,990.00 |
10,035.00 |
0.0M |
| 2025-06-09 |
10,175.00 |
10,175.00 |
10,050.00 |
10,105.00 |
0.0M |
| 2025-06-05 |
10,340.00 |
10,340.00 |
10,100.00 |
10,200.00 |
0.0M |
| 2025-06-04 |
10,285.00 |
10,365.00 |
10,275.00 |
10,295.00 |
0.0M |
| 2025-06-02 |
10,390.00 |
10,440.00 |
10,380.00 |
10,422.00 |
0.0M |
| 2025-05-30 |
10,270.00 |
10,297.00 |
10,270.00 |
10,285.00 |
0.0M |
| 2025-05-29 |
10,340.00 |
10,340.00 |
10,205.00 |
10,260.00 |
0.0M |
| 2025-05-28 |
10,290.00 |
10,367.00 |
10,290.00 |
10,345.00 |
0.0M |
| 2025-05-27 |
10,295.00 |
10,342.00 |
10,295.00 |
10,342.00 |
0.0M |
| 2025-05-26 |
10,210.00 |
10,210.00 |
10,210.00 |
10,210.00 |
0.0M |
| 2025-05-23 |
10,325.00 |
10,325.00 |
10,160.00 |
10,265.00 |
0.0M |
| 2025-05-22 |
10,225.00 |
10,235.00 |
10,225.00 |
10,235.00 |
0.0M |
| 2025-05-21 |
10,275.00 |
10,275.00 |
10,170.00 |
10,195.00 |
0.0M |
| 2025-05-20 |
10,285.00 |
10,290.00 |
10,245.00 |
10,250.00 |
0.0M |
| 2025-05-19 |
10,245.00 |
10,245.00 |
10,240.00 |
10,240.00 |
0.0M |
| 2025-05-16 |
10,245.00 |
10,245.00 |
10,245.00 |
10,245.00 |
0.0M |
| 2025-05-15 |
10,225.00 |
10,240.00 |
10,160.00 |
10,240.00 |
0.0M |
| 2025-05-14 |
10,415.00 |
10,415.00 |
10,240.00 |
10,240.00 |
0.0M |
| 2025-05-13 |
10,380.00 |
10,380.00 |
10,380.00 |
10,380.00 |
0.0M |
| 2025-05-12 |
10,470.00 |
10,470.00 |
10,390.00 |
10,390.00 |
0.0M |
| 2025-05-09 |
10,605.00 |
10,605.00 |
10,550.00 |
10,550.00 |
0.0M |
| 2025-05-08 |
10,495.00 |
10,570.00 |
10,420.00 |
10,505.00 |
0.0M |
| 2025-05-07 |
10,570.00 |
10,570.00 |
10,465.00 |
10,530.00 |
0.0M |
| 2025-05-02 |
10,820.00 |
10,820.00 |
10,570.00 |
10,570.00 |
0.0M |
| 2025-04-30 |
10,845.00 |
10,845.00 |
10,795.00 |
10,795.00 |
0.0M |
| 2025-04-29 |
10,870.00 |
10,870.00 |
10,805.00 |
10,830.00 |
0.0M |
| 2025-04-28 |
10,930.00 |
10,935.00 |
10,855.00 |
10,890.00 |
0.0M |
| 2025-04-25 |
10,920.00 |
10,960.00 |
10,910.00 |
10,915.00 |
0.0M |
| 2025-04-24 |
11,020.00 |
11,020.00 |
11,020.00 |
11,020.00 |
0.0M |
| 2025-04-23 |
11,040.00 |
11,040.00 |
11,020.00 |
11,020.00 |
0.0M |
| 2025-04-21 |
11,225.00 |
11,225.00 |
11,225.00 |
11,225.00 |
0.0M |
| 2025-04-18 |
11,140.00 |
11,140.00 |
11,140.00 |
11,140.00 |
0.0M |
| 2025-04-17 |
11,240.00 |
11,240.00 |
11,220.00 |
11,220.00 |
0.0M |
| 2025-04-16 |
11,240.00 |
11,355.00 |
11,130.00 |
11,355.00 |
0.0M |
| 2025-04-15 |
11,245.00 |
11,355.00 |
11,190.00 |
11,190.00 |
0.0M |
| 2025-04-14 |
11,495.00 |
11,495.00 |
11,300.00 |
11,345.00 |
0.0M |
| 2025-04-11 |
11,585.00 |
11,690.00 |
11,505.00 |
11,525.00 |
0.0M |
| 2025-04-10 |
11,805.00 |
11,950.00 |
11,570.00 |
11,640.00 |
0.0M |
| 2025-04-09 |
11,990.00 |
12,220.00 |
11,880.00 |
12,070.00 |
0.0M |
| 2025-04-08 |
11,975.00 |
12,030.00 |
11,810.00 |
11,935.00 |
0.0M |
| 2025-04-07 |
11,250.00 |
11,830.00 |
11,100.00 |
11,680.00 |
0.0M |
| 2025-04-04 |
10,925.00 |
10,970.00 |
10,925.00 |
10,970.00 |
0.0M |
| 2025-04-03 |
10,930.00 |
10,935.00 |
10,930.00 |
10,935.00 |
0.0M |
| 2025-04-02 |
10,815.00 |
10,885.00 |
10,815.00 |
10,875.00 |
0.0M |
| 2025-04-01 |
10,880.00 |
10,890.00 |
10,835.00 |
10,890.00 |
0.0M |
| 2025-03-31 |
10,765.00 |
11,000.00 |
10,765.00 |
10,980.00 |
0.0M |
| 2025-03-28 |
10,665.00 |
10,740.00 |
10,665.00 |
10,740.00 |
0.0M |
| 2025-03-27 |
10,715.00 |
10,715.00 |
10,690.00 |
10,690.00 |
0.0M |
| 2025-03-26 |
10,665.00 |
10,665.00 |
10,665.00 |
10,665.00 |
0.0M |
| 2025-03-25 |
10,595.00 |
10,630.00 |
10,595.00 |
10,630.00 |
0.0M |
| 2025-03-24 |
10,680.00 |
10,680.00 |
10,680.00 |
10,680.00 |
0.0M |
| 2025-03-21 |
10,655.00 |
10,710.00 |
10,655.00 |
10,710.00 |
0.0M |
| 2025-03-20 |
10,640.00 |
10,640.00 |
10,640.00 |
10,640.00 |
0.0M |
| 2025-03-19 |
10,610.00 |
10,610.00 |
10,610.00 |
10,610.00 |
0.0M |
| 2025-03-18 |
10,715.00 |
10,715.00 |
10,590.00 |
10,590.00 |
0.0M |
| 2025-03-17 |
10,920.00 |
10,920.00 |
10,610.00 |
10,720.00 |
0.0M |
| 2025-03-13 |
10,880.00 |
10,955.00 |
10,805.00 |
10,955.00 |
0.0M |
| 2025-03-12 |
10,795.00 |
10,855.00 |
10,780.00 |
10,855.00 |
0.0M |
| 2025-03-11 |
10,905.00 |
10,980.00 |
10,905.00 |
10,960.00 |
0.0M |
| 2025-03-10 |
10,720.00 |
10,830.00 |
10,720.00 |
10,830.00 |
0.0M |
| 2025-03-07 |
10,615.00 |
10,715.00 |
10,615.00 |
10,700.00 |
0.0M |
| 2025-03-06 |
10,735.00 |
10,735.00 |
10,735.00 |
10,735.00 |
0.0M |
| 2025-03-05 |
11,025.00 |
11,025.00 |
10,845.00 |
10,915.00 |
0.0M |
| 2025-03-04 |
11,075.00 |
11,075.00 |
11,075.00 |
11,075.00 |
0.0M |
| 2025-02-28 |
10,765.00 |
10,965.00 |
10,765.00 |
10,965.00 |
0.0M |
| 2025-02-27 |
10,580.00 |
10,760.00 |
10,580.00 |
10,755.00 |
0.0M |
| 2025-02-26 |
10,665.00 |
10,790.00 |
10,665.00 |
10,670.00 |
0.0M |
| 2025-02-25 |
10,555.00 |
10,770.00 |
10,555.00 |
10,770.00 |
0.0M |
| 2025-02-24 |
10,540.00 |
10,620.00 |
10,475.00 |
10,605.00 |
0.0M |
| 2025-02-21 |
10,535.00 |
10,535.00 |
10,480.00 |
10,525.00 |
0.0M |
| 2025-02-20 |
10,600.00 |
10,715.00 |
10,600.00 |
10,700.00 |
0.0M |
| 2025-02-18 |
10,570.00 |
10,630.00 |
10,570.00 |
10,630.00 |
0.0M |
| 2025-02-17 |
10,790.00 |
10,790.00 |
10,570.00 |
10,680.00 |
0.0M |
| 2025-02-14 |
10,810.00 |
10,810.00 |
10,735.00 |
10,790.00 |
0.0M |
| 2025-02-13 |
10,875.00 |
10,875.00 |
10,655.00 |
10,655.00 |
0.0M |
| 2025-02-12 |
10,940.00 |
10,940.00 |
10,820.00 |
10,820.00 |
0.0M |
| 2025-02-11 |
10,880.00 |
10,880.00 |
10,880.00 |
10,880.00 |
0.0M |
| 2025-02-10 |
10,820.00 |
10,895.00 |
10,820.00 |
10,820.00 |
0.0M |
| 2025-02-07 |
10,890.00 |
10,890.00 |
10,890.00 |
10,890.00 |
0.0M |
| 2025-02-06 |
10,995.00 |
10,995.00 |
10,975.00 |
10,975.00 |
0.0M |
| 2025-02-05 |
10,965.00 |
10,975.00 |
10,965.00 |
10,975.00 |
0.0M |
| 2025-02-04 |
11,070.00 |
11,075.00 |
11,070.00 |
11,075.00 |
0.0M |
| 2025-02-03 |
11,265.00 |
11,285.00 |
11,205.00 |
11,205.00 |
0.0M |
| 2025-01-31 |
10,970.00 |
11,050.00 |
10,970.00 |
10,970.00 |
0.0M |
| 2025-01-24 |
11,070.00 |
11,055.00 |
11,055.00 |
11,055.00 |
0.0M |
| 2025-01-23 |
11,070.00 |
11,145.00 |
11,070.00 |
11,070.00 |
0.0M |
| 2025-01-22 |
11,065.00 |
11,085.00 |
11,065.00 |
11,085.00 |
0.0M |
| 2025-01-20 |
11,170.00 |
11,175.00 |
11,080.00 |
11,135.00 |
0.0M |
| 2025-01-16 |
11,270.00 |
11,325.00 |
11,230.00 |
11,325.00 |
0.0M |
| 2025-01-15 |
11,345.00 |
11,450.00 |
11,345.00 |
11,345.00 |
0.0M |
| 2025-01-14 |
11,580.00 |
11,580.00 |
11,360.00 |
11,360.00 |
0.0M |
| 2025-01-13 |
11,380.00 |
11,575.00 |
11,320.00 |
11,445.00 |
0.0M |
| 2025-01-10 |
11,280.00 |
11,325.00 |
11,270.00 |
11,325.00 |
0.0M |
| 2025-01-09 |
11,230.00 |
11,235.00 |
11,215.00 |
11,235.00 |
0.0M |
| 2025-01-08 |
11,215.00 |
11,220.00 |
11,120.00 |
11,120.00 |
0.0M |
| 2025-01-07 |
11,015.00 |
11,125.00 |
11,015.00 |
11,125.00 |
0.0M |
| 2025-01-06 |
11,045.00 |
11,045.00 |
11,025.00 |
11,045.00 |
0.0M |
| 2025-01-03 |
11,200.00 |
11,200.00 |
11,095.00 |
11,160.00 |
0.0M |
| 2025-01-02 |
11,165.00 |
11,230.00 |
11,090.00 |
11,150.00 |
0.0M |