| 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 |
22.32 |
22.34 |
22.31 |
22.32 |
0.2M |
| 2025-09-25 |
22.29 |
22.36 |
22.27 |
22.31 |
0.1M |
| 2025-09-24 |
22.33 |
22.35 |
22.31 |
22.32 |
0.1M |
| 2025-09-23 |
22.34 |
22.37 |
22.34 |
22.35 |
0.2M |
| 2025-09-22 |
22.33 |
22.42 |
22.33 |
22.40 |
0.1M |
| 2025-09-19 |
22.34 |
22.41 |
22.32 |
22.38 |
0.1M |
| 2025-09-18 |
22.32 |
22.39 |
22.31 |
22.35 |
0.2M |
| 2025-09-17 |
22.36 |
22.40 |
22.26 |
22.26 |
0.2M |
| 2025-09-16 |
22.36 |
22.37 |
22.25 |
22.37 |
0.2M |
| 2025-09-15 |
22.36 |
22.36 |
22.26 |
22.34 |
0.1M |
| 2025-09-12 |
22.34 |
22.34 |
22.31 |
22.32 |
0.2M |
| 2025-09-11 |
22.32 |
22.35 |
22.32 |
22.34 |
0.2M |
| 2025-09-10 |
22.28 |
22.31 |
22.28 |
22.31 |
0.1M |
| 2025-09-09 |
22.26 |
22.29 |
22.16 |
22.16 |
0.2M |
| 2025-09-08 |
22.21 |
22.26 |
22.21 |
22.25 |
0.1M |
| 2025-09-05 |
22.14 |
22.26 |
22.14 |
22.24 |
0.1M |
| 2025-09-04 |
22.06 |
22.10 |
22.05 |
22.10 |
0.2M |
| 2025-09-03 |
21.99 |
22.05 |
21.96 |
22.03 |
0.2M |
| 2025-09-02 |
22.00 |
22.03 |
21.96 |
22.00 |
0.2M |
| 2025-08-29 |
22.07 |
22.11 |
22.07 |
22.09 |
0.1M |
| 2025-08-28 |
22.06 |
22.08 |
22.06 |
22.07 |
0.2M |
| 2025-08-27 |
22.05 |
22.08 |
22.05 |
22.05 |
0.3M |
| 2025-08-26 |
22.04 |
22.14 |
22.03 |
22.14 |
0.3M |
| 2025-08-25 |
22.05 |
22.06 |
22.04 |
22.05 |
0.2M |
| 2025-08-22 |
22.04 |
22.09 |
22.04 |
22.08 |
0.1M |
| 2025-08-21 |
22.02 |
22.09 |
22.00 |
22.03 |
0.1M |
| 2025-08-20 |
22.03 |
22.04 |
22.02 |
22.03 |
0.1M |
| 2025-08-19 |
22.05 |
22.06 |
22.03 |
22.03 |
0.2M |
| 2025-08-18 |
22.04 |
22.13 |
22.02 |
22.06 |
0.2M |
| 2025-08-15 |
22.03 |
22.05 |
22.03 |
22.04 |
0.2M |
| 2025-08-14 |
22.04 |
22.12 |
22.03 |
22.12 |
0.1M |
| 2025-08-13 |
22.10 |
22.10 |
22.02 |
22.06 |
0.2M |
| 2025-08-12 |
22.03 |
22.04 |
22.01 |
22.04 |
0.1M |
| 2025-08-11 |
22.02 |
22.05 |
22.01 |
22.04 |
0.1M |
| 2025-08-08 |
22.03 |
22.03 |
21.92 |
22.01 |
0.4M |
| 2025-08-07 |
22.05 |
22.05 |
22.01 |
22.03 |
0.3M |
| 2025-08-06 |
22.05 |
22.07 |
22.02 |
22.06 |
0.1M |
| 2025-08-05 |
22.07 |
22.11 |
22.05 |
22.05 |
0.1M |
| 2025-08-04 |
22.09 |
22.09 |
22.06 |
22.08 |
0.2M |
| 2025-08-01 |
22.05 |
22.09 |
22.00 |
22.09 |
0.2M |
| 2025-07-31 |
22.05 |
22.13 |
22.03 |
22.13 |
0.3M |
| 2025-07-30 |
22.04 |
22.05 |
22.01 |
22.03 |
0.1M |
| 2025-07-29 |
22.05 |
22.07 |
22.03 |
22.05 |
0.2M |
| 2025-07-28 |
22.03 |
22.03 |
22.00 |
22.03 |
0.2M |
| 2025-07-25 |
22.02 |
22.03 |
21.98 |
21.98 |
0.1M |
| 2025-07-24 |
21.98 |
22.04 |
21.98 |
22.03 |
0.1M |
| 2025-07-23 |
21.99 |
22.01 |
21.97 |
21.99 |
0.2M |
| 2025-07-22 |
22.03 |
22.03 |
22.01 |
22.01 |
0.2M |
| 2025-07-21 |
22.00 |
22.07 |
22.00 |
22.03 |
0.3M |
| 2025-07-18 |
22.00 |
22.04 |
21.95 |
21.99 |
0.2M |
| 2025-07-17 |
22.07 |
22.08 |
21.98 |
22.00 |
0.1M |
| 2025-07-16 |
22.09 |
22.11 |
22.07 |
22.07 |
0.2M |
| 2025-07-15 |
22.16 |
22.17 |
22.10 |
22.13 |
0.2M |
| 2025-07-14 |
22.15 |
22.18 |
22.13 |
22.13 |
0.2M |
| 2025-07-11 |
22.20 |
22.22 |
22.16 |
22.17 |
0.2M |
| 2025-07-10 |
22.23 |
22.31 |
22.21 |
22.31 |
0.1M |
| 2025-07-09 |
22.23 |
22.24 |
22.21 |
22.23 |
0.1M |
| 2025-07-08 |
22.20 |
22.22 |
22.20 |
22.20 |
0.1M |
| 2025-07-07 |
22.21 |
22.22 |
22.20 |
22.22 |
0.1M |
| 2025-07-03 |
22.21 |
22.23 |
22.14 |
22.21 |
0.1M |
| 2025-07-02 |
22.21 |
22.29 |
22.20 |
22.23 |
0.2M |
| 2025-07-01 |
22.24 |
22.25 |
22.22 |
22.22 |
0.2M |
| 2025-06-30 |
22.30 |
22.35 |
22.29 |
22.31 |
0.2M |
| 2025-06-27 |
22.28 |
22.31 |
22.25 |
22.29 |
0.1M |
| 2025-06-26 |
22.28 |
22.31 |
22.27 |
22.28 |
0.1M |
| 2025-06-25 |
22.26 |
22.50 |
22.26 |
22.38 |
0.9M |
| 2025-06-24 |
22.26 |
22.27 |
22.23 |
22.24 |
0.3M |
| 2025-06-23 |
22.26 |
22.28 |
22.25 |
22.27 |
0.1M |
| 2025-06-20 |
22.24 |
22.29 |
22.20 |
22.29 |
0.1M |
| 2025-06-18 |
22.23 |
22.24 |
22.20 |
22.21 |
0.2M |
| 2025-06-17 |
22.22 |
22.27 |
22.20 |
22.23 |
0.1M |
| 2025-06-16 |
22.21 |
22.22 |
22.18 |
22.20 |
0.2M |
| 2025-06-13 |
22.27 |
22.27 |
22.19 |
22.22 |
0.2M |
| 2025-06-12 |
22.20 |
22.26 |
22.20 |
22.24 |
0.2M |
| 2025-06-11 |
22.13 |
22.18 |
22.13 |
22.18 |
0.1M |
| 2025-06-10 |
22.20 |
22.20 |
22.15 |
22.18 |
0.1M |
| 2025-06-09 |
22.12 |
22.19 |
22.12 |
22.17 |
0.1M |
| 2025-06-06 |
22.14 |
22.14 |
22.10 |
22.12 |
0.1M |
| 2025-06-05 |
22.17 |
22.20 |
22.15 |
22.18 |
0.1M |
| 2025-06-04 |
22.17 |
22.19 |
22.13 |
22.18 |
0.1M |
| 2025-06-03 |
22.10 |
22.13 |
22.08 |
22.10 |
0.1M |
| 2025-06-02 |
22.18 |
22.18 |
22.09 |
22.11 |
0.1M |
| 2025-05-30 |
22.27 |
22.28 |
22.23 |
22.27 |
0.2M |
| 2025-05-29 |
22.26 |
22.31 |
22.26 |
22.28 |
0.2M |
| 2025-05-28 |
22.25 |
22.27 |
22.22 |
22.27 |
0.1M |
| 2025-05-27 |
22.23 |
22.37 |
22.21 |
22.37 |
0.2M |
| 2025-05-23 |
22.21 |
22.21 |
22.17 |
22.19 |
0.1M |
| 2025-05-22 |
22.10 |
22.23 |
22.08 |
22.23 |
0.1M |
| 2025-05-21 |
22.20 |
22.21 |
22.11 |
22.11 |
0.1M |
| 2025-05-20 |
22.24 |
22.25 |
22.21 |
22.23 |
0.1M |
| 2025-05-19 |
22.19 |
22.28 |
22.15 |
22.26 |
0.2M |
| 2025-05-16 |
22.28 |
22.28 |
22.25 |
22.28 |
0.2M |
| 2025-05-15 |
22.23 |
22.31 |
22.20 |
22.26 |
0.1M |
| 2025-05-14 |
22.24 |
22.24 |
22.17 |
22.20 |
0.1M |
| 2025-05-13 |
22.21 |
22.25 |
22.19 |
22.25 |
0.1M |
| 2025-05-12 |
22.23 |
22.23 |
22.17 |
22.21 |
0.1M |
| 2025-05-09 |
22.22 |
22.25 |
22.15 |
22.18 |
0.3M |
| 2025-05-08 |
22.32 |
22.33 |
22.18 |
22.20 |
0.2M |
| 2025-05-07 |
22.29 |
22.35 |
22.26 |
22.31 |
0.2M |
| 2025-05-06 |
22.23 |
22.30 |
22.19 |
22.28 |
0.2M |
| 2025-05-05 |
22.26 |
22.26 |
22.15 |
22.17 |
0.2M |
| 2025-05-02 |
22.30 |
22.30 |
22.17 |
22.24 |
0.2M |
| 2025-05-01 |
22.39 |
22.39 |
22.24 |
22.31 |
0.2M |
| 2025-04-30 |
22.36 |
22.44 |
22.33 |
22.44 |
0.3M |
| 2025-04-29 |
22.27 |
22.34 |
22.26 |
22.32 |
0.3M |
| 2025-04-28 |
22.23 |
22.27 |
22.22 |
22.24 |
0.1M |
| 2025-04-25 |
22.24 |
22.32 |
22.20 |
22.26 |
0.2M |
| 2025-04-24 |
22.18 |
22.26 |
22.14 |
22.21 |
0.1M |
| 2025-04-23 |
22.20 |
22.24 |
22.02 |
22.09 |
0.2M |
| 2025-04-22 |
21.97 |
21.98 |
21.83 |
21.96 |
0.1M |
| 2025-04-21 |
22.07 |
22.12 |
21.88 |
21.96 |
0.3M |
| 2025-04-17 |
22.09 |
22.11 |
22.01 |
22.07 |
0.1M |
| 2025-04-16 |
21.99 |
22.06 |
21.94 |
22.05 |
0.2M |
| 2025-04-15 |
21.56 |
21.90 |
21.44 |
21.80 |
0.1M |
| 2025-04-14 |
21.44 |
21.64 |
21.34 |
21.53 |
0.2M |
| 2025-04-11 |
21.28 |
21.48 |
20.82 |
21.16 |
0.3M |
| 2025-04-10 |
21.52 |
22.28 |
21.52 |
21.93 |
0.2M |
| 2025-04-09 |
20.90 |
21.46 |
20.75 |
21.31 |
0.4M |
| 2025-04-08 |
21.88 |
21.88 |
21.58 |
21.88 |
0.4M |
| 2025-04-07 |
22.28 |
22.54 |
21.33 |
21.63 |
0.3M |
| 2025-04-04 |
22.87 |
22.87 |
22.33 |
22.51 |
0.1M |
| 2025-04-03 |
22.68 |
22.76 |
22.64 |
22.64 |
0.1M |
| 2025-04-02 |
22.71 |
22.73 |
22.58 |
22.61 |
0.1M |
| 2025-04-01 |
22.68 |
22.73 |
22.65 |
22.70 |
0.1M |
| 2025-03-31 |
22.62 |
22.69 |
22.58 |
22.67 |
0.4M |
| 2025-03-28 |
22.60 |
22.65 |
22.60 |
22.63 |
0.1M |
| 2025-03-27 |
22.56 |
22.56 |
22.37 |
22.52 |
0.1M |
| 2025-03-26 |
22.67 |
22.67 |
22.56 |
22.59 |
0.1M |
| 2025-03-25 |
22.74 |
22.74 |
22.66 |
22.71 |
0.1M |
| 2025-03-24 |
22.78 |
22.79 |
22.70 |
22.73 |
0.1M |
| 2025-03-21 |
22.84 |
22.86 |
22.76 |
22.80 |
0.1M |
| 2025-03-20 |
22.90 |
22.90 |
22.77 |
22.81 |
0.1M |
| 2025-03-19 |
22.80 |
22.82 |
22.72 |
22.80 |
0.1M |
| 2025-03-18 |
22.76 |
22.81 |
22.75 |
22.78 |
0.1M |
| 2025-03-17 |
22.77 |
22.81 |
22.72 |
22.75 |
0.2M |
| 2025-03-14 |
22.74 |
22.77 |
22.71 |
22.73 |
0.1M |
| 2025-03-13 |
22.74 |
22.79 |
22.70 |
22.75 |
0.1M |
| 2025-03-12 |
22.86 |
22.86 |
22.61 |
22.80 |
0.2M |
| 2025-03-11 |
22.92 |
22.98 |
22.85 |
22.85 |
0.5M |
| 2025-03-10 |
22.98 |
22.99 |
22.93 |
22.99 |
0.1M |
| 2025-03-07 |
22.96 |
23.00 |
22.85 |
22.91 |
0.1M |
| 2025-03-06 |
22.92 |
22.95 |
22.87 |
22.91 |
0.1M |
| 2025-03-05 |
22.93 |
23.02 |
22.93 |
22.93 |
0.2M |
| 2025-03-04 |
23.01 |
23.07 |
22.91 |
22.96 |
0.1M |
| 2025-03-03 |
23.10 |
23.10 |
23.01 |
23.03 |
0.1M |
| 2025-02-28 |
23.17 |
23.19 |
23.06 |
23.19 |
0.1M |
| 2025-02-27 |
23.07 |
23.14 |
23.02 |
23.11 |
0.1M |
| 2025-02-26 |
23.10 |
23.14 |
23.05 |
23.12 |
0.1M |
| 2025-02-25 |
23.11 |
23.12 |
23.06 |
23.07 |
0.1M |
| 2025-02-24 |
23.00 |
23.00 |
22.96 |
22.99 |
0.1M |
| 2025-02-21 |
22.93 |
23.01 |
22.91 |
22.99 |
0.1M |
| 2025-02-20 |
22.90 |
22.95 |
22.87 |
22.92 |
0.1M |
| 2025-02-19 |
22.80 |
22.88 |
22.80 |
22.86 |
0.1M |
| 2025-02-18 |
22.88 |
22.88 |
22.80 |
22.83 |
0.1M |
| 2025-02-14 |
22.87 |
22.94 |
22.83 |
22.83 |
0.1M |
| 2025-02-13 |
22.89 |
22.90 |
22.80 |
22.83 |
0.1M |
| 2025-02-12 |
22.82 |
22.82 |
22.69 |
22.82 |
0.3M |
| 2025-02-11 |
22.86 |
22.92 |
22.80 |
22.84 |
0.0M |
| 2025-02-10 |
22.88 |
23.64 |
22.88 |
22.92 |
0.0M |