| 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 |
16.36 |
16.36 |
15.35 |
15.64 |
4.4M |
| 2025-09-25 |
16.80 |
17.79 |
16.41 |
17.46 |
3.5M |
| 2025-09-24 |
16.78 |
16.99 |
16.21 |
16.47 |
4.8M |
| 2025-09-23 |
16.09 |
16.47 |
15.98 |
16.06 |
4.4M |
| 2025-09-22 |
16.57 |
17.13 |
16.55 |
16.77 |
1.5M |
| 2025-09-19 |
16.72 |
16.77 |
16.43 |
16.51 |
1.1M |
| 2025-09-18 |
16.67 |
16.70 |
16.33 |
16.50 |
1.3M |
| 2025-09-17 |
17.18 |
17.39 |
16.54 |
16.92 |
2.9M |
| 2025-09-16 |
15.80 |
16.19 |
15.35 |
16.06 |
2.0M |
| 2025-09-15 |
16.85 |
16.89 |
16.12 |
16.34 |
1.1M |
| 2025-09-12 |
16.49 |
16.58 |
15.82 |
16.28 |
1.8M |
| 2025-09-11 |
16.77 |
16.95 |
16.30 |
16.77 |
3.1M |
| 2025-09-10 |
15.76 |
16.53 |
15.68 |
15.88 |
4.6M |
| 2025-09-09 |
14.58 |
16.56 |
14.43 |
16.18 |
8.1M |
| 2025-09-08 |
13.97 |
14.14 |
13.84 |
14.12 |
0.8M |
| 2025-09-05 |
13.99 |
14.04 |
13.67 |
13.82 |
0.9M |
| 2025-09-04 |
13.22 |
13.48 |
13.18 |
13.42 |
1.1M |
| 2025-09-03 |
13.60 |
13.88 |
13.54 |
13.80 |
0.8M |
| 2025-09-02 |
13.92 |
13.93 |
13.47 |
13.90 |
2.9M |
| 2025-08-29 |
15.07 |
15.09 |
14.57 |
14.77 |
1.5M |
| 2025-08-28 |
14.81 |
15.18 |
14.69 |
15.07 |
2.2M |
| 2025-08-27 |
14.24 |
14.40 |
14.05 |
14.12 |
1.3M |
| 2025-08-26 |
14.24 |
15.18 |
14.24 |
14.46 |
1.7M |
| 2025-08-25 |
14.86 |
14.94 |
14.33 |
14.33 |
1.5M |
| 2025-08-22 |
13.89 |
14.98 |
13.84 |
14.82 |
3.4M |
| 2025-08-21 |
13.56 |
13.91 |
13.27 |
13.57 |
1.5M |
| 2025-08-20 |
13.62 |
14.11 |
12.70 |
13.80 |
3.1M |
| 2025-08-19 |
14.07 |
14.13 |
13.41 |
13.62 |
2.5M |
| 2025-08-18 |
14.37 |
14.71 |
14.19 |
14.31 |
1.9M |
| 2025-08-15 |
13.60 |
13.71 |
13.35 |
13.58 |
1.1M |
| 2025-08-14 |
13.40 |
13.53 |
13.12 |
13.26 |
1.5M |
| 2025-08-13 |
13.90 |
14.09 |
13.70 |
13.83 |
1.2M |
| 2025-08-12 |
13.50 |
13.52 |
12.90 |
13.38 |
1.4M |
| 2025-08-11 |
13.66 |
13.77 |
13.29 |
13.41 |
0.9M |
| 2025-08-08 |
13.62 |
13.72 |
13.38 |
13.55 |
1.1M |
| 2025-08-07 |
14.29 |
14.49 |
13.94 |
14.18 |
0.9M |
| 2025-08-06 |
14.06 |
14.25 |
13.81 |
14.22 |
0.7M |
| 2025-08-05 |
13.95 |
14.09 |
13.77 |
14.07 |
0.8M |
| 2025-08-04 |
14.18 |
14.23 |
13.76 |
13.95 |
1.3M |
| 2025-08-01 |
13.84 |
14.00 |
13.20 |
13.46 |
2.5M |
| 2025-07-31 |
14.65 |
14.86 |
14.38 |
14.48 |
2.1M |
| 2025-07-30 |
13.89 |
13.98 |
13.61 |
13.68 |
1.0M |
| 2025-07-29 |
14.49 |
14.54 |
13.88 |
13.99 |
2.8M |
| 2025-07-28 |
15.11 |
15.35 |
14.86 |
15.25 |
2.1M |
| 2025-07-25 |
15.43 |
15.96 |
15.13 |
15.80 |
1.7M |
| 2025-07-24 |
15.50 |
16.03 |
15.37 |
15.70 |
2.2M |
| 2025-07-23 |
15.72 |
16.17 |
15.54 |
15.95 |
3.0M |
| 2025-07-22 |
15.24 |
15.55 |
14.78 |
15.51 |
2.3M |
| 2025-07-21 |
15.72 |
15.88 |
15.38 |
15.74 |
1.9M |
| 2025-07-18 |
15.80 |
16.40 |
15.75 |
15.91 |
3.3M |
| 2025-07-17 |
14.71 |
15.02 |
14.47 |
14.84 |
2.2M |
| 2025-07-16 |
14.30 |
14.42 |
13.92 |
14.29 |
3.0M |
| 2025-07-15 |
14.75 |
15.17 |
14.45 |
15.09 |
7.0M |
| 2025-07-14 |
12.60 |
12.86 |
12.53 |
12.71 |
3.0M |
| 2025-07-11 |
11.65 |
11.73 |
11.43 |
11.56 |
1.7M |
| 2025-07-10 |
11.79 |
11.79 |
11.23 |
11.52 |
1.7M |
| 2025-07-09 |
11.94 |
11.99 |
11.63 |
11.80 |
1.7M |
| 2025-07-08 |
12.40 |
12.49 |
12.20 |
12.33 |
1.1M |
| 2025-07-07 |
11.92 |
12.49 |
11.92 |
12.43 |
1.7M |
| 2025-07-03 |
11.92 |
12.02 |
11.76 |
12.02 |
1.1M |
| 2025-07-02 |
12.00 |
12.00 |
11.68 |
11.84 |
1.4M |
| 2025-07-01 |
12.51 |
12.57 |
12.15 |
12.33 |
0.9M |
| 2025-06-30 |
12.54 |
12.55 |
12.06 |
12.52 |
1.8M |
| 2025-06-27 |
12.55 |
12.80 |
12.26 |
12.58 |
3.0M |
| 2025-06-26 |
12.65 |
13.25 |
12.30 |
12.96 |
3.2M |
| 2025-06-25 |
12.77 |
12.77 |
12.42 |
12.51 |
1.6M |
| 2025-06-24 |
12.48 |
12.84 |
12.46 |
12.77 |
2.1M |
| 2025-06-23 |
11.72 |
11.99 |
11.57 |
11.92 |
1.6M |
| 2025-06-20 |
12.02 |
12.06 |
11.57 |
11.59 |
1.3M |
| 2025-06-18 |
12.21 |
12.25 |
11.98 |
12.08 |
0.8M |
| 2025-06-17 |
12.48 |
12.52 |
12.07 |
12.11 |
2.2M |
| 2025-06-16 |
12.70 |
13.09 |
12.68 |
12.77 |
2.1M |
| 2025-06-13 |
12.80 |
12.85 |
12.23 |
12.43 |
2.4M |
| 2025-06-12 |
13.12 |
13.50 |
12.96 |
13.33 |
1.9M |
| 2025-06-11 |
13.09 |
13.19 |
12.70 |
12.85 |
1.7M |
| 2025-06-10 |
13.17 |
13.26 |
12.80 |
13.09 |
1.6M |
| 2025-06-09 |
12.95 |
13.31 |
12.95 |
13.13 |
2.9M |
| 2025-06-06 |
12.11 |
12.20 |
11.79 |
11.97 |
1.8M |
| 2025-06-05 |
12.57 |
12.77 |
12.33 |
12.37 |
3.3M |
| 2025-06-04 |
11.30 |
11.73 |
11.21 |
11.48 |
1.6M |
| 2025-06-03 |
11.22 |
11.32 |
11.04 |
11.13 |
1.6M |
| 2025-06-02 |
11.28 |
11.36 |
11.10 |
11.25 |
1.6M |
| 2025-05-30 |
11.55 |
11.55 |
10.91 |
11.17 |
2.4M |
| 2025-05-29 |
12.21 |
12.24 |
11.72 |
11.81 |
2.0M |
| 2025-05-28 |
11.87 |
12.24 |
11.49 |
11.88 |
3.5M |
| 2025-05-27 |
13.25 |
13.30 |
12.74 |
12.90 |
1.5M |
| 2025-05-23 |
13.05 |
13.25 |
12.97 |
13.07 |
2.0M |
| 2025-05-22 |
13.42 |
13.62 |
13.30 |
13.41 |
1.1M |
| 2025-05-21 |
13.71 |
13.99 |
13.50 |
13.51 |
1.0M |
| 2025-05-20 |
14.13 |
14.13 |
13.81 |
13.96 |
0.9M |
| 2025-05-19 |
13.58 |
14.07 |
13.58 |
14.05 |
1.2M |
| 2025-05-16 |
13.46 |
13.76 |
13.45 |
13.72 |
0.9M |
| 2025-05-15 |
13.15 |
13.41 |
13.11 |
13.28 |
1.8M |
| 2025-05-14 |
13.91 |
13.93 |
13.45 |
13.77 |
1.9M |
| 2025-05-13 |
14.14 |
14.19 |
13.63 |
13.95 |
2.6M |
| 2025-05-12 |
14.65 |
14.79 |
14.38 |
14.76 |
2.1M |
| 2025-05-09 |
13.83 |
14.16 |
13.59 |
13.64 |
1.8M |
| 2025-05-08 |
14.22 |
14.35 |
14.04 |
14.23 |
1.5M |
| 2025-05-07 |
14.50 |
14.50 |
13.95 |
14.08 |
2.1M |
| 2025-05-06 |
15.12 |
15.62 |
14.85 |
15.23 |
2.6M |
| 2025-05-05 |
15.29 |
16.04 |
15.20 |
15.90 |
3.3M |
| 2025-05-02 |
14.80 |
15.42 |
14.80 |
15.23 |
3.4M |
| 2025-05-01 |
14.17 |
14.19 |
13.68 |
13.97 |
2.1M |
| 2025-04-30 |
13.53 |
14.17 |
13.31 |
13.59 |
6.0M |
| 2025-04-29 |
12.34 |
12.69 |
12.27 |
12.42 |
1.5M |
| 2025-04-28 |
11.99 |
12.35 |
11.90 |
12.23 |
1.6M |
| 2025-04-25 |
11.99 |
12.18 |
11.91 |
11.96 |
1.5M |
| 2025-04-24 |
12.36 |
12.71 |
12.17 |
12.54 |
4.8M |
| 2025-04-23 |
12.49 |
13.46 |
12.43 |
12.54 |
5.2M |
| 2025-04-22 |
11.47 |
11.89 |
11.28 |
11.70 |
5.1M |
| 2025-04-21 |
10.93 |
11.06 |
10.75 |
11.00 |
3.8M |
| 2025-04-17 |
11.10 |
11.38 |
10.86 |
11.04 |
4.0M |
| 2025-04-16 |
11.50 |
11.50 |
10.76 |
10.98 |
11.0M |
| 2025-04-15 |
13.60 |
13.60 |
13.07 |
13.20 |
2.1M |
| 2025-04-14 |
14.10 |
14.58 |
13.85 |
14.05 |
3.0M |
| 2025-04-11 |
13.60 |
14.28 |
13.55 |
14.22 |
5.0M |
| 2025-04-10 |
13.12 |
13.19 |
12.38 |
12.65 |
2.4M |
| 2025-04-09 |
11.88 |
13.13 |
11.69 |
12.98 |
3.4M |
| 2025-04-08 |
12.89 |
12.95 |
11.19 |
11.47 |
4.5M |
| 2025-04-07 |
11.02 |
13.33 |
10.92 |
12.57 |
5.1M |
| 2025-04-04 |
13.51 |
13.61 |
12.34 |
13.34 |
4.2M |
| 2025-04-03 |
13.95 |
14.91 |
13.81 |
14.88 |
2.7M |
| 2025-04-02 |
14.21 |
14.58 |
14.19 |
14.49 |
1.9M |
| 2025-04-01 |
13.96 |
14.04 |
13.66 |
13.86 |
1.8M |
| 2025-03-31 |
13.75 |
14.54 |
13.55 |
14.36 |
3.1M |
| 2025-03-28 |
14.64 |
14.64 |
13.79 |
13.97 |
4.6M |
| 2025-03-27 |
15.12 |
15.32 |
14.50 |
15.21 |
4.4M |
| 2025-03-26 |
15.72 |
15.84 |
15.39 |
15.53 |
2.9M |
| 2025-03-25 |
15.40 |
16.57 |
15.38 |
15.69 |
3.9M |
| 2025-03-24 |
16.30 |
16.40 |
15.56 |
15.76 |
5.7M |
| 2025-03-21 |
15.41 |
15.79 |
14.90 |
15.43 |
7.1M |
| 2025-03-20 |
17.62 |
18.00 |
16.24 |
16.48 |
4.1M |
| 2025-03-19 |
19.50 |
19.57 |
17.88 |
18.44 |
6.5M |
| 2025-03-18 |
19.02 |
19.02 |
17.47 |
18.09 |
4.3M |
| 2025-03-17 |
17.25 |
18.46 |
17.14 |
18.03 |
3.3M |
| 2025-03-14 |
17.16 |
17.38 |
16.97 |
17.31 |
1.7M |
| 2025-03-13 |
16.75 |
17.17 |
16.26 |
16.74 |
1.8M |
| 2025-03-12 |
17.82 |
18.17 |
16.92 |
17.52 |
2.5M |
| 2025-03-11 |
17.35 |
18.24 |
17.20 |
18.09 |
4.5M |
| 2025-03-10 |
16.55 |
16.91 |
16.03 |
16.30 |
2.0M |
| 2025-03-07 |
17.02 |
17.81 |
16.66 |
17.54 |
2.8M |
| 2025-03-06 |
18.00 |
19.25 |
17.24 |
17.59 |
5.8M |
| 2025-03-05 |
16.88 |
18.12 |
16.65 |
17.21 |
5.0M |
| 2025-03-04 |
14.91 |
16.43 |
14.91 |
16.02 |
4.2M |
| 2025-03-03 |
16.28 |
16.28 |
14.59 |
14.96 |
5.0M |
| 2025-02-28 |
15.52 |
16.41 |
15.15 |
16.33 |
2.9M |
| 2025-02-27 |
17.23 |
17.83 |
16.43 |
16.49 |
3.9M |
| 2025-02-26 |
19.22 |
19.41 |
18.59 |
18.96 |
2.5M |
| 2025-02-25 |
18.75 |
19.09 |
18.40 |
18.80 |
3.6M |
| 2025-02-24 |
19.72 |
19.95 |
18.01 |
18.45 |
4.8M |
| 2025-02-21 |
21.13 |
22.08 |
20.54 |
20.67 |
4.6M |
| 2025-02-20 |
21.40 |
22.26 |
19.65 |
20.17 |
5.9M |
| 2025-02-19 |
19.49 |
19.96 |
18.92 |
19.33 |
4.5M |
| 2025-02-18 |
20.23 |
20.43 |
18.65 |
18.97 |
5.7M |
| 2025-02-14 |
20.25 |
21.69 |
20.25 |
20.81 |
7.6M |
| 2025-02-13 |
17.03 |
17.47 |
16.31 |
17.35 |
5.7M |
| 2025-02-12 |
17.38 |
18.11 |
17.00 |
18.01 |
5.4M |
| 2025-02-11 |
17.65 |
17.85 |
16.91 |
17.04 |
4.6M |
| 2025-02-10 |
18.00 |
18.74 |
17.82 |
18.37 |
4.6M |
| 2025-02-07 |
16.83 |
17.23 |
16.42 |
16.94 |
3.5M |
| 2025-02-06 |
17.07 |
17.57 |
16.06 |
17.40 |
7.2M |
| 2025-02-05 |
15.35 |
17.34 |
14.97 |
15.61 |
7.9M |
| 2025-02-04 |
16.14 |
16.31 |
14.94 |
15.19 |
6.2M |
| 2025-02-03 |
14.92 |
16.34 |
14.57 |
15.14 |
11.3M |
| 2025-01-31 |
13.40 |
13.50 |
12.34 |
12.57 |
3.0M |
| 2025-01-30 |
11.82 |
13.38 |
11.82 |
13.28 |
3.2M |
| 2025-01-29 |
12.00 |
12.75 |
11.52 |
11.74 |
3.4M |
| 2025-01-28 |
11.00 |
11.99 |
11.00 |
11.98 |
3.2M |
| 2025-01-27 |
11.80 |
12.19 |
10.90 |
11.00 |
5.3M |
| 2025-01-24 |
10.55 |
11.46 |
10.55 |
10.79 |
3.4M |
| 2025-01-23 |
9.56 |
9.68 |
9.36 |
9.54 |
0.8M |
| 2025-01-22 |
9.50 |
9.63 |
9.30 |
9.52 |
1.0M |
| 2025-01-21 |
9.55 |
9.79 |
9.36 |
9.55 |
1.7M |
| 2025-01-17 |
10.12 |
10.28 |
9.89 |
9.97 |
1.6M |
| 2025-01-16 |
9.76 |
10.02 |
9.63 |
9.91 |
1.2M |
| 2025-01-15 |
9.80 |
9.80 |
9.38 |
9.58 |
1.2M |
| 2025-01-14 |
9.61 |
9.91 |
9.31 |
9.51 |
1.7M |
| 2025-01-13 |
9.70 |
9.71 |
9.12 |
9.15 |
2.4M |
| 2025-01-10 |
10.35 |
10.53 |
10.08 |
10.21 |
1.6M |
| 2025-01-08 |
10.28 |
10.48 |
10.03 |
10.38 |
1.7M |
| 2025-01-07 |
10.72 |
11.05 |
10.60 |
10.82 |
1.4M |
| 2025-01-06 |
11.01 |
11.21 |
10.51 |
10.72 |
2.6M |
| 2025-01-03 |
11.26 |
11.62 |
11.06 |
11.35 |
2.5M |
| 2025-01-02 |
10.51 |
11.12 |
10.36 |
10.72 |
2.4M |