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
2025-10-01 155.00 156.00 151.00 151.00 0.2M
2025-09-30 156.00 156.00 155.00 155.00 0.1M
2025-09-29 155.00 158.00 155.00 157.00 0.1M
2025-09-26 155.00 157.00 155.00 156.00 0.1M
2025-09-25 157.00 157.00 155.00 157.00 0.1M
2025-09-24 156.00 157.00 156.00 156.00 0.1M
2025-09-22 155.00 157.00 155.00 156.00 0.1M
2025-09-19 156.00 156.00 155.00 155.00 0.1M
2025-09-18 157.00 158.00 155.00 155.00 0.1M
2025-09-17 156.00 158.00 156.00 157.00 0.1M
2025-09-16 156.00 157.00 156.00 156.00 0.1M
2025-09-12 157.00 158.00 156.00 156.00 0.1M
2025-09-11 158.00 158.00 157.00 158.00 0.1M
2025-09-10 158.00 158.00 157.00 158.00 0.1M
2025-09-09 159.00 159.00 158.00 158.00 0.1M
2025-09-08 158.00 159.00 157.00 159.00 0.1M
2025-09-05 159.00 160.00 158.00 158.00 0.1M
2025-09-04 159.00 160.00 158.00 158.00 0.1M
2025-09-03 159.00 160.00 158.00 159.00 0.1M
2025-09-02 160.00 160.00 159.00 159.00 0.1M
2025-09-01 159.00 160.00 158.00 160.00 0.1M
2025-08-29 160.00 161.00 159.00 159.00 0.1M
2025-08-28 161.00 161.00 160.00 160.00 0.1M
2025-08-27 160.00 162.00 160.00 161.00 0.1M
2025-08-26 162.00 162.00 160.00 160.00 0.1M
2025-08-25 160.00 162.00 160.00 162.00 0.1M
2025-08-22 161.00 162.00 160.00 160.00 0.1M
2025-08-21 161.00 162.00 159.00 160.00 0.1M
2025-08-20 162.00 163.00 161.00 161.00 0.1M
2025-08-19 160.00 162.00 159.00 162.00 0.1M
2025-08-18 161.00 161.00 159.00 160.00 0.1M
2025-08-15 162.00 162.00 160.00 161.00 0.1M
2025-08-14 162.00 163.00 160.00 161.00 0.2M
2025-08-13 163.00 164.00 160.00 162.00 0.2M
2025-08-12 164.00 165.00 160.00 163.00 0.5M
2025-08-08 175.00 177.00 172.00 173.00 0.2M
2025-08-07 172.00 176.00 172.00 174.00 0.1M
2025-08-06 175.00 175.00 173.00 174.00 0.1M
2025-08-05 176.00 176.00 174.00 174.00 0.1M
2025-08-04 174.00 176.00 171.00 172.00 0.1M
2025-08-01 175.00 178.00 174.00 176.00 0.2M
2025-07-31 175.00 176.00 174.00 175.00 0.1M
2025-07-30 174.00 176.00 173.00 175.00 0.1M
2025-07-29 171.00 174.00 171.00 174.00 0.1M
2025-07-28 169.00 173.00 169.00 172.00 0.1M
2025-07-25 169.00 170.00 168.00 168.00 0.1M
2025-07-24 170.00 170.00 168.00 170.00 0.1M
2025-07-23 168.00 170.00 167.00 169.00 0.1M
2025-07-22 169.00 170.00 168.00 168.00 0.1M
2025-07-18 169.00 172.00 169.00 169.00 0.1M
2025-07-17 170.00 171.00 169.00 169.00 0.1M
2025-07-16 170.00 171.00 169.00 171.00 0.1M
2025-07-15 170.00 171.00 170.00 170.00 0.1M
2025-07-14 171.00 171.00 170.00 170.00 0.1M
2025-07-11 171.00 171.00 169.00 170.00 0.0M
2025-07-10 172.00 172.00 170.00 170.00 0.1M
2025-07-09 170.00 173.00 170.00 172.00 0.1M
2025-07-08 173.00 173.00 170.00 170.00 0.1M
2025-07-07 174.00 174.00 171.00 173.00 0.1M
2025-07-04 172.00 175.00 171.00 175.00 0.1M
2025-07-03 170.00 173.00 169.00 173.00 0.1M
2025-07-02 170.00 171.00 166.00 168.00 0.2M
2025-07-01 167.00 178.00 167.00 172.00 0.4M
2025-06-30 167.00 169.00 165.00 165.00 0.1M
2025-06-27 166.00 169.00 165.00 168.00 0.1M
2025-06-26 166.00 168.00 166.00 166.00 0.1M
2025-06-25 168.00 168.00 165.00 167.00 0.1M
2025-06-24 170.00 170.00 167.00 168.00 0.1M
2025-06-23 170.00 170.00 168.00 170.00 0.0M
2025-06-20 172.00 172.00 170.00 170.00 0.1M
2025-06-19 169.00 172.00 168.00 172.00 0.1M
2025-06-18 167.00 171.00 166.00 169.00 0.2M
2025-06-17 166.00 169.00 165.00 166.00 0.2M
2025-06-16 162.00 166.00 162.00 165.00 0.1M
2025-06-13 164.00 165.00 163.00 163.00 0.0M
2025-06-12 163.00 164.00 163.00 164.00 0.1M
2025-06-11 163.00 164.00 163.00 163.00 0.0M
2025-06-10 163.00 163.00 162.00 163.00 0.0M
2025-06-09 163.00 164.00 162.00 163.00 0.1M
2025-06-06 162.00 164.00 161.00 164.00 0.1M
2025-06-05 161.00 162.00 160.00 161.00 0.1M
2025-06-04 160.00 162.00 160.00 162.00 0.0M
2025-06-03 162.00 162.00 160.00 161.00 0.0M
2025-06-02 162.00 162.00 160.00 161.00 0.1M
2025-05-30 162.00 163.00 161.00 162.00 0.0M
2025-05-29 164.00 164.00 162.00 162.00 0.1M
2025-05-28 163.00 164.00 162.00 163.00 0.1M
2025-05-27 163.00 164.00 162.00 162.00 0.0M
2025-05-26 160.00 163.00 160.00 163.00 0.1M
2025-05-23 162.00 162.00 160.00 160.00 0.0M
2025-05-22 161.00 162.00 160.00 162.00 0.1M
2025-05-21 162.00 163.00 161.00 162.00 0.1M
2025-05-20 161.00 164.00 161.00 163.00 0.1M
2025-05-19 160.00 162.00 158.00 161.00 0.1M
2025-05-16 155.00 161.00 155.00 159.00 0.1M
2025-05-15 157.00 158.00 155.00 155.00 0.1M
2025-05-14 165.00 165.00 157.00 159.00 0.3M
2025-05-13 164.00 164.00 161.00 161.00 0.2M
2025-05-12 164.00 164.00 161.00 164.00 0.2M
2025-05-09 154.00 162.00 154.00 160.00 0.2M
2025-05-08 154.00 155.00 153.00 155.00 0.0M
2025-05-07 154.00 155.00 153.00 154.00 0.1M
2025-05-02 152.00 154.00 152.00 153.00 0.1M
2025-05-01 153.00 154.00 152.00 152.00 0.0M
2025-04-30 153.00 154.00 153.00 153.00 0.0M
2025-04-28 153.00 155.00 152.00 153.00 0.0M
2025-04-25 154.00 154.00 152.00 154.00 0.1M
2025-04-24 154.00 155.00 153.00 153.00 0.1M
2025-04-23 157.00 164.00 147.00 154.00 0.8M
2025-04-22 149.00 157.00 149.00 156.00 0.4M
2025-04-21 148.00 151.00 143.00 149.00 0.4M
2025-04-18 146.00 148.00 145.00 146.00 0.0M
2025-04-17 145.00 148.00 142.00 146.00 0.2M
2025-04-16 147.00 154.00 141.00 144.00 0.4M
2025-04-15 145.00 148.00 141.00 146.00 0.2M
2025-04-14 144.00 153.00 139.00 143.00 0.8M
2025-04-11 140.00 143.00 136.00 141.00 0.1M
2025-04-10 138.00 144.00 135.00 143.00 0.1M
2025-04-09 134.00 135.00 132.00 133.00 0.1M
2025-04-08 135.00 140.00 132.00 134.00 0.2M
2025-04-07 130.00 135.00 127.00 131.00 0.3M
2025-04-04 146.00 146.00 137.00 140.00 0.3M
2025-04-03 147.00 149.00 146.00 147.00 0.2M
2025-04-02 151.00 151.00 147.00 149.00 0.2M
2025-04-01 151.00 152.00 150.00 151.00 0.1M
2025-03-31 153.00 153.00 150.00 150.00 0.2M
2025-03-28 155.00 155.00 150.00 152.00 0.1M
2025-03-27 156.00 156.00 154.00 154.00 0.1M
2025-03-26 155.00 157.00 155.00 156.00 0.1M
2025-03-25 156.00 156.00 155.00 155.00 0.1M
2025-03-24 157.00 157.00 155.00 156.00 0.1M
2025-03-21 155.00 156.00 155.00 156.00 0.0M
2025-03-19 155.00 157.00 155.00 155.00 0.1M
2025-03-18 156.00 156.00 155.00 155.00 0.0M
2025-03-17 154.00 156.00 154.00 155.00 0.0M
2025-03-14 156.00 156.00 154.00 154.00 0.0M
2025-03-13 154.00 156.00 154.00 155.00 0.0M
2025-03-12 153.00 155.00 153.00 155.00 0.1M
2025-03-11 155.00 155.00 153.00 153.00 0.0M
2025-03-10 155.00 156.00 154.00 155.00 0.0M
2025-03-07 156.00 157.00 154.00 154.00 0.1M
2025-03-06 155.00 157.00 155.00 157.00 0.0M
2025-03-05 154.00 156.00 153.00 156.00 0.0M
2025-03-04 154.00 155.00 154.00 154.00 0.0M
2025-03-03 156.00 156.00 154.00 155.00 0.0M
2025-02-28 155.00 155.00 153.00 153.00 0.0M
2025-02-27 155.00 156.00 154.00 156.00 0.0M
2025-02-26 155.00 155.00 153.00 154.00 0.0M
2025-02-25 154.00 155.00 153.00 155.00 0.0M
2025-02-21 153.00 155.00 153.00 155.00 0.0M
2025-02-20 155.00 156.00 152.00 152.00 0.1M
2025-02-19 158.00 159.00 156.00 156.00 0.0M
2025-02-18 158.00 159.00 158.00 158.00 0.0M
2025-02-17 158.00 159.00 156.00 159.00 0.1M
2025-02-14 160.00 160.00 157.00 158.00 0.1M
2025-02-13 160.00 163.00 157.00 160.00 0.5M
2025-02-12 168.00 170.00 167.00 167.00 0.2M
2025-02-10 164.00 168.00 163.00 167.00 0.1M
2025-02-07 164.00 166.00 163.00 164.00 0.1M
2025-02-06 165.00 165.00 164.00 165.00 0.0M
2025-02-05 165.00 166.00 164.00 165.00 0.0M
2025-02-04 164.00 167.00 163.00 165.00 0.0M
2025-02-03 167.00 167.00 163.00 163.00 0.1M
2025-01-31 165.00 167.00 165.00 165.00 0.0M
2025-01-30 166.00 167.00 165.00 167.00 0.1M
2025-01-29 164.00 166.00 163.00 164.00 0.1M
2025-01-28 163.00 164.00 163.00 163.00 0.0M
2025-01-27 163.00 165.00 162.00 165.00 0.0M
2025-01-24 161.00 163.00 161.00 161.00 0.1M
2025-01-23 161.00 163.00 161.00 161.00 0.1M
2025-01-22 161.00 164.00 161.00 161.00 0.1M
2025-01-21 162.00 162.00 161.00 161.00 0.0M
2025-01-20 160.00 162.00 160.00 162.00 0.0M
2025-01-17 160.00 161.00 158.00 161.00 0.1M
2025-01-16 159.00 164.00 159.00 161.00 0.1M
2025-01-15 158.00 160.00 158.00 159.00 0.1M
2025-01-14 156.00 158.00 156.00 157.00 0.0M
2025-01-10 157.00 159.00 156.00 156.00 0.0M
2025-01-09 157.00 159.00 157.00 157.00 0.1M
2025-01-08 156.00 159.00 156.00 157.00 0.0M
2025-01-07 158.00 158.00 155.00 157.00 0.1M
2025-01-06 160.00 160.00 157.00 157.00 0.2M