| 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 |
| 2025-09-29 |
52,800.00 |
56,400.00 |
51,200.00 |
55,500.00 |
1.3M |
| 2025-09-26 |
59,200.00 |
59,200.00 |
49,500.00 |
50,200.00 |
2.4M |
| 2025-09-25 |
60,700.00 |
61,500.00 |
59,000.00 |
60,400.00 |
0.8M |
| 2025-09-24 |
61,400.00 |
62,900.00 |
57,600.00 |
60,000.00 |
1.7M |
| 2025-09-23 |
57,100.00 |
58,500.00 |
55,200.00 |
57,500.00 |
0.9M |
| 2025-09-22 |
54,200.00 |
58,000.00 |
52,900.00 |
57,100.00 |
1.6M |
| 2025-09-19 |
60,100.00 |
61,000.00 |
51,800.00 |
54,300.00 |
3.4M |
| 2025-09-18 |
63,100.00 |
63,800.00 |
59,700.00 |
61,200.00 |
0.9M |
| 2025-09-17 |
60,900.00 |
64,200.00 |
58,400.00 |
62,500.00 |
1.5M |
| 2025-09-16 |
66,000.00 |
67,900.00 |
60,100.00 |
61,500.00 |
2.0M |
| 2025-09-15 |
57,400.00 |
65,200.00 |
57,100.00 |
64,700.00 |
2.6M |
| 2025-09-12 |
48,100.00 |
62,200.00 |
48,050.00 |
59,300.00 |
4.6M |
| 2025-09-11 |
50,400.00 |
51,800.00 |
48,450.00 |
49,400.00 |
1.1M |
| 2025-09-10 |
49,250.00 |
51,600.00 |
47,150.00 |
50,400.00 |
2.0M |
| 2025-09-09 |
49,000.00 |
53,700.00 |
48,250.00 |
50,700.00 |
2.7M |
| 2025-09-08 |
45,050.00 |
53,900.00 |
43,000.00 |
48,950.00 |
6.4M |
| 2025-09-05 |
33,550.00 |
42,150.00 |
33,100.00 |
42,150.00 |
4.2M |
| 2025-09-04 |
30,750.00 |
33,450.00 |
30,750.00 |
32,450.00 |
0.6M |
| 2025-09-03 |
30,300.00 |
30,750.00 |
29,700.00 |
30,700.00 |
0.1M |
| 2025-09-02 |
30,200.00 |
30,600.00 |
29,200.00 |
30,300.00 |
0.1M |
| 2025-09-01 |
30,700.00 |
30,700.00 |
29,150.00 |
29,400.00 |
0.2M |
| 2025-08-29 |
31,350.00 |
32,250.00 |
30,800.00 |
31,050.00 |
0.2M |
| 2025-08-28 |
30,200.00 |
32,300.00 |
30,200.00 |
30,900.00 |
0.3M |
| 2025-08-27 |
30,600.00 |
30,650.00 |
29,650.00 |
29,750.00 |
0.1M |
| 2025-08-26 |
30,950.00 |
31,200.00 |
30,450.00 |
30,550.00 |
0.1M |
| 2025-08-25 |
30,750.00 |
32,200.00 |
30,600.00 |
30,900.00 |
0.3M |
| 2025-08-22 |
30,450.00 |
31,000.00 |
30,150.00 |
30,450.00 |
0.1M |
| 2025-08-21 |
30,550.00 |
30,850.00 |
30,000.00 |
30,350.00 |
0.1M |
| 2025-08-20 |
29,800.00 |
30,650.00 |
29,100.00 |
30,550.00 |
0.3M |
| 2025-08-19 |
31,150.00 |
32,150.00 |
30,550.00 |
30,900.00 |
0.2M |
| 2025-08-18 |
30,850.00 |
31,250.00 |
30,400.00 |
30,900.00 |
0.2M |
| 2025-08-14 |
31,700.00 |
32,150.00 |
31,200.00 |
31,400.00 |
0.1M |
| 2025-08-13 |
32,550.00 |
32,600.00 |
31,500.00 |
31,500.00 |
0.2M |
| 2025-08-12 |
31,900.00 |
33,500.00 |
31,800.00 |
32,000.00 |
0.2M |
| 2025-08-11 |
34,350.00 |
34,450.00 |
32,000.00 |
32,050.00 |
0.4M |
| 2025-08-08 |
33,450.00 |
34,650.00 |
32,850.00 |
33,950.00 |
0.3M |
| 2025-08-07 |
33,050.00 |
33,700.00 |
32,150.00 |
33,200.00 |
0.3M |
| 2025-08-06 |
31,500.00 |
32,750.00 |
31,500.00 |
32,450.00 |
0.2M |
| 2025-08-05 |
32,500.00 |
33,000.00 |
31,350.00 |
31,650.00 |
0.3M |
| 2025-08-04 |
31,200.00 |
32,100.00 |
30,850.00 |
31,400.00 |
0.3M |
| 2025-08-01 |
32,200.00 |
32,550.00 |
31,450.00 |
31,900.00 |
0.4M |
| 2025-07-31 |
34,050.00 |
35,450.00 |
32,450.00 |
33,100.00 |
0.6M |
| 2025-07-30 |
34,700.00 |
35,350.00 |
33,200.00 |
33,500.00 |
0.5M |
| 2025-07-29 |
35,200.00 |
35,750.00 |
34,250.00 |
35,150.00 |
0.4M |
| 2025-07-28 |
36,000.00 |
36,700.00 |
35,000.00 |
36,000.00 |
0.6M |
| 2025-07-25 |
35,000.00 |
35,400.00 |
33,550.00 |
34,500.00 |
0.3M |
| 2025-07-24 |
35,600.00 |
35,850.00 |
33,950.00 |
34,750.00 |
0.6M |
| 2025-07-23 |
32,350.00 |
35,400.00 |
32,050.00 |
34,900.00 |
1.3M |
| 2025-07-22 |
30,750.00 |
36,550.00 |
29,850.00 |
32,100.00 |
3.2M |
| 2025-07-21 |
29,550.00 |
29,750.00 |
28,150.00 |
29,200.00 |
0.5M |
| 2025-07-18 |
31,800.00 |
31,900.00 |
29,850.00 |
29,850.00 |
0.5M |
| 2025-07-17 |
31,300.00 |
32,750.00 |
30,700.00 |
32,300.00 |
0.4M |
| 2025-07-16 |
30,850.00 |
31,300.00 |
29,650.00 |
31,050.00 |
0.3M |
| 2025-07-15 |
30,750.00 |
31,750.00 |
30,750.00 |
31,200.00 |
0.2M |
| 2025-07-14 |
31,250.00 |
31,750.00 |
30,500.00 |
31,000.00 |
0.2M |
| 2025-07-11 |
31,300.00 |
33,300.00 |
30,700.00 |
31,300.00 |
0.6M |
| 2025-07-10 |
31,650.00 |
31,950.00 |
30,950.00 |
31,000.00 |
0.3M |
| 2025-07-09 |
32,000.00 |
32,350.00 |
31,150.00 |
31,500.00 |
0.4M |
| 2025-07-08 |
30,700.00 |
32,100.00 |
29,950.00 |
32,000.00 |
0.6M |
| 2025-07-07 |
29,250.00 |
30,850.00 |
28,700.00 |
30,700.00 |
0.6M |
| 2025-07-04 |
29,650.00 |
31,050.00 |
29,200.00 |
29,750.00 |
0.6M |
| 2025-07-03 |
27,600.00 |
30,250.00 |
27,300.00 |
29,500.00 |
0.6M |
| 2025-07-02 |
27,250.00 |
27,800.00 |
27,000.00 |
27,700.00 |
0.2M |
| 2025-07-01 |
27,350.00 |
28,450.00 |
27,150.00 |
27,250.00 |
0.3M |
| 2025-06-30 |
27,850.00 |
27,850.00 |
26,400.00 |
27,750.00 |
0.3M |
| 2025-06-27 |
26,600.00 |
28,050.00 |
26,450.00 |
27,850.00 |
0.2M |
| 2025-06-26 |
27,450.00 |
27,650.00 |
26,500.00 |
26,800.00 |
0.3M |
| 2025-06-25 |
28,900.00 |
28,900.00 |
27,450.00 |
27,700.00 |
0.3M |
| 2025-06-24 |
29,400.00 |
29,700.00 |
28,350.00 |
28,900.00 |
0.3M |
| 2025-06-23 |
28,850.00 |
29,850.00 |
27,750.00 |
29,000.00 |
0.5M |
| 2025-06-20 |
28,150.00 |
29,600.00 |
27,850.00 |
29,200.00 |
0.5M |
| 2025-06-19 |
29,500.00 |
29,500.00 |
27,650.00 |
28,100.00 |
0.4M |
| 2025-06-18 |
29,450.00 |
30,750.00 |
29,200.00 |
29,650.00 |
0.2M |
| 2025-06-17 |
30,250.00 |
30,400.00 |
28,750.00 |
29,750.00 |
0.4M |
| 2025-06-16 |
30,050.00 |
30,600.00 |
29,400.00 |
29,950.00 |
0.3M |
| 2025-06-13 |
30,650.00 |
30,900.00 |
28,850.00 |
30,400.00 |
0.4M |
| 2025-06-12 |
28,800.00 |
31,000.00 |
28,700.00 |
30,450.00 |
0.5M |
| 2025-06-11 |
28,250.00 |
30,050.00 |
27,900.00 |
29,000.00 |
0.4M |
| 2025-06-10 |
26,250.00 |
29,250.00 |
26,250.00 |
28,500.00 |
0.7M |
| 2025-06-09 |
26,650.00 |
27,000.00 |
25,500.00 |
25,900.00 |
0.4M |
| 2025-06-05 |
27,650.00 |
27,900.00 |
26,650.00 |
26,900.00 |
0.3M |
| 2025-06-04 |
28,000.00 |
29,300.00 |
27,650.00 |
28,000.00 |
0.3M |
| 2025-06-02 |
28,800.00 |
29,000.00 |
27,250.00 |
27,700.00 |
0.4M |
| 2025-05-30 |
27,050.00 |
28,650.00 |
26,800.00 |
28,200.00 |
0.4M |
| 2025-05-29 |
27,050.00 |
27,550.00 |
26,100.00 |
27,100.00 |
0.4M |
| 2025-05-28 |
26,450.00 |
27,600.00 |
26,200.00 |
26,950.00 |
0.6M |
| 2025-05-27 |
30,050.00 |
31,100.00 |
27,650.00 |
27,950.00 |
1.2M |
| 2025-05-26 |
31,150.00 |
33,250.00 |
30,200.00 |
32,400.00 |
0.5M |
| 2025-05-23 |
28,700.00 |
31,400.00 |
28,700.00 |
30,600.00 |
0.7M |
| 2025-05-22 |
29,200.00 |
30,750.00 |
28,300.00 |
28,450.00 |
0.6M |
| 2025-05-21 |
25,050.00 |
29,450.00 |
25,050.00 |
29,150.00 |
1.1M |
| 2025-05-20 |
22,500.00 |
25,850.00 |
22,400.00 |
24,850.00 |
0.6M |
| 2025-05-19 |
21,900.00 |
22,900.00 |
21,800.00 |
22,400.00 |
0.1M |
| 2025-05-16 |
22,350.00 |
22,600.00 |
21,500.00 |
22,400.00 |
0.1M |
| 2025-05-15 |
22,850.00 |
23,300.00 |
22,700.00 |
22,800.00 |
0.0M |
| 2025-05-14 |
23,100.00 |
23,400.00 |
22,450.00 |
23,000.00 |
0.1M |
| 2025-05-13 |
22,250.00 |
23,350.00 |
21,950.00 |
23,200.00 |
0.1M |
| 2025-05-12 |
23,850.00 |
23,850.00 |
22,500.00 |
22,500.00 |
0.1M |
| 2025-05-09 |
23,100.00 |
23,750.00 |
23,000.00 |
23,600.00 |
0.1M |
| 2025-05-08 |
22,800.00 |
23,400.00 |
22,750.00 |
23,300.00 |
0.1M |
| 2025-05-07 |
22,800.00 |
23,100.00 |
22,400.00 |
22,950.00 |
0.1M |
| 2025-05-02 |
22,100.00 |
23,000.00 |
22,100.00 |
22,550.00 |
0.1M |
| 2025-04-30 |
21,400.00 |
22,700.00 |
21,400.00 |
22,200.00 |
0.1M |
| 2025-04-29 |
21,150.00 |
21,750.00 |
20,800.00 |
21,600.00 |
0.0M |
| 2025-04-28 |
21,500.00 |
21,650.00 |
21,050.00 |
21,300.00 |
0.0M |
| 2025-04-25 |
21,400.00 |
21,600.00 |
21,150.00 |
21,400.00 |
0.1M |
| 2025-04-24 |
21,350.00 |
21,650.00 |
20,900.00 |
21,350.00 |
0.0M |
| 2025-04-23 |
21,300.00 |
21,450.00 |
20,900.00 |
21,350.00 |
0.1M |
| 2025-04-22 |
21,300.00 |
21,300.00 |
20,500.00 |
20,900.00 |
0.0M |
| 2025-04-21 |
20,900.00 |
21,200.00 |
20,600.00 |
21,150.00 |
0.0M |
| 2025-04-18 |
20,750.00 |
21,150.00 |
20,550.00 |
21,050.00 |
0.0M |
| 2025-04-17 |
20,500.00 |
21,150.00 |
20,400.00 |
21,050.00 |
0.0M |
| 2025-04-16 |
20,500.00 |
20,950.00 |
20,350.00 |
20,400.00 |
0.0M |
| 2025-04-15 |
20,450.00 |
20,750.00 |
20,400.00 |
20,700.00 |
0.0M |
| 2025-04-14 |
20,200.00 |
20,600.00 |
20,100.00 |
20,600.00 |
0.0M |
| 2025-04-11 |
19,630.00 |
20,350.00 |
19,310.00 |
20,350.00 |
0.1M |
| 2025-04-10 |
19,800.00 |
19,820.00 |
19,340.00 |
19,570.00 |
0.1M |
| 2025-04-09 |
18,770.00 |
19,300.00 |
18,570.00 |
19,050.00 |
0.1M |
| 2025-04-08 |
19,350.00 |
19,710.00 |
18,870.00 |
18,950.00 |
0.1M |
| 2025-04-07 |
19,030.00 |
19,480.00 |
18,490.00 |
19,310.00 |
0.2M |
| 2025-04-04 |
19,990.00 |
20,400.00 |
19,690.00 |
20,000.00 |
0.1M |
| 2025-04-03 |
20,250.00 |
20,300.00 |
19,700.00 |
20,000.00 |
0.1M |
| 2025-04-02 |
20,200.00 |
20,550.00 |
19,380.00 |
20,550.00 |
0.1M |
| 2025-04-01 |
20,200.00 |
20,450.00 |
19,850.00 |
19,850.00 |
0.2M |
| 2025-03-31 |
21,800.00 |
21,800.00 |
19,720.00 |
20,100.00 |
0.2M |
| 2025-03-28 |
21,700.00 |
22,350.00 |
21,550.00 |
22,000.00 |
0.1M |
| 2025-03-27 |
21,800.00 |
22,150.00 |
21,700.00 |
21,950.00 |
0.0M |
| 2025-03-26 |
22,600.00 |
22,600.00 |
21,800.00 |
22,100.00 |
0.1M |
| 2025-03-25 |
21,850.00 |
22,400.00 |
21,750.00 |
22,350.00 |
0.1M |
| 2025-03-24 |
21,400.00 |
22,150.00 |
21,400.00 |
22,100.00 |
0.1M |
| 2025-03-21 |
21,600.00 |
21,800.00 |
20,900.00 |
21,800.00 |
0.1M |
| 2025-03-20 |
21,650.00 |
21,650.00 |
20,800.00 |
21,400.00 |
0.1M |
| 2025-03-19 |
21,400.00 |
21,550.00 |
20,950.00 |
21,400.00 |
0.1M |
| 2025-03-18 |
21,700.00 |
21,700.00 |
21,100.00 |
21,400.00 |
0.1M |
| 2025-03-17 |
22,250.00 |
22,450.00 |
20,850.00 |
21,500.00 |
0.2M |
| 2025-03-14 |
22,200.00 |
22,600.00 |
22,000.00 |
22,000.00 |
0.1M |
| 2025-03-13 |
23,100.00 |
23,150.00 |
22,200.00 |
22,250.00 |
0.1M |
| 2025-03-12 |
22,500.00 |
23,400.00 |
22,500.00 |
23,100.00 |
0.1M |
| 2025-03-11 |
22,300.00 |
22,950.00 |
21,750.00 |
22,800.00 |
0.1M |
| 2025-03-10 |
22,900.00 |
23,000.00 |
22,350.00 |
23,000.00 |
0.1M |
| 2025-03-07 |
23,200.00 |
23,300.00 |
22,600.00 |
23,100.00 |
0.1M |
| 2025-03-06 |
23,800.00 |
23,800.00 |
22,450.00 |
23,000.00 |
0.1M |
| 2025-03-05 |
23,500.00 |
23,800.00 |
22,900.00 |
23,350.00 |
0.2M |
| 2025-03-04 |
22,000.00 |
23,550.00 |
22,000.00 |
23,200.00 |
0.3M |
| 2025-02-28 |
22,500.00 |
22,900.00 |
21,650.00 |
21,650.00 |
0.2M |
| 2025-02-27 |
23,500.00 |
23,500.00 |
22,600.00 |
22,850.00 |
0.1M |
| 2025-02-26 |
23,150.00 |
24,000.00 |
22,900.00 |
23,200.00 |
0.1M |
| 2025-02-25 |
23,350.00 |
23,600.00 |
22,300.00 |
23,450.00 |
0.2M |
| 2025-02-24 |
22,850.00 |
24,000.00 |
22,650.00 |
23,700.00 |
0.2M |
| 2025-02-21 |
21,350.00 |
23,550.00 |
21,250.00 |
23,050.00 |
0.3M |
| 2025-02-20 |
21,200.00 |
21,550.00 |
21,000.00 |
21,350.00 |
0.1M |
| 2025-02-19 |
21,250.00 |
21,600.00 |
21,000.00 |
21,450.00 |
0.1M |
| 2025-02-18 |
20,800.00 |
21,400.00 |
20,100.00 |
21,300.00 |
0.2M |
| 2025-02-17 |
20,950.00 |
21,100.00 |
20,450.00 |
20,800.00 |
0.1M |
| 2025-02-14 |
20,800.00 |
21,100.00 |
20,400.00 |
20,850.00 |
0.1M |
| 2025-02-13 |
21,400.00 |
21,750.00 |
20,950.00 |
21,000.00 |
0.1M |
| 2025-02-12 |
21,600.00 |
21,900.00 |
21,300.00 |
21,550.00 |
0.1M |
| 2025-02-11 |
22,750.00 |
22,850.00 |
21,200.00 |
21,550.00 |
0.2M |
| 2025-02-10 |
23,200.00 |
23,250.00 |
22,600.00 |
22,900.00 |
0.1M |
| 2025-02-07 |
23,000.00 |
24,350.00 |
22,850.00 |
23,400.00 |
0.1M |
| 2025-02-06 |
22,550.00 |
23,550.00 |
22,500.00 |
22,950.00 |
0.1M |
| 2025-02-05 |
22,800.00 |
23,000.00 |
22,450.00 |
22,550.00 |
0.0M |
| 2025-02-04 |
23,350.00 |
23,350.00 |
22,400.00 |
22,800.00 |
0.1M |
| 2025-02-03 |
22,500.00 |
22,750.00 |
21,900.00 |
22,550.00 |
0.1M |
| 2025-01-31 |
23,250.00 |
23,450.00 |
22,700.00 |
23,000.00 |
0.1M |
| 2025-01-24 |
23,650.00 |
23,850.00 |
22,800.00 |
23,250.00 |
0.2M |
| 2025-01-23 |
25,800.00 |
25,800.00 |
23,000.00 |
23,000.00 |
0.4M |
| 2025-01-22 |
27,000.00 |
27,300.00 |
24,350.00 |
25,700.00 |
0.8M |
| 2025-01-21 |
24,750.00 |
25,700.00 |
24,550.00 |
25,700.00 |
0.2M |
| 2025-01-20 |
24,500.00 |
25,550.00 |
23,650.00 |
24,550.00 |
0.1M |
| 2025-01-17 |
24,800.00 |
25,300.00 |
24,200.00 |
24,450.00 |
0.1M |
| 2025-01-16 |
24,000.00 |
25,000.00 |
23,200.00 |
24,800.00 |
0.2M |
| 2025-01-15 |
23,850.00 |
24,150.00 |
22,550.00 |
24,100.00 |
0.3M |
| 2025-01-14 |
25,450.00 |
25,450.00 |
22,850.00 |
23,900.00 |
0.4M |
| 2025-01-13 |
26,550.00 |
26,700.00 |
24,950.00 |
25,000.00 |
0.1M |
| 2025-01-10 |
26,650.00 |
27,400.00 |
26,500.00 |
26,700.00 |
0.1M |
| 2025-01-09 |
26,000.00 |
27,200.00 |
26,000.00 |
26,800.00 |
0.1M |
| 2025-01-08 |
26,650.00 |
26,650.00 |
26,100.00 |
26,350.00 |
0.1M |
| 2025-01-07 |
26,250.00 |
27,450.00 |
25,700.00 |
26,450.00 |
0.3M |
| 2025-01-06 |
26,600.00 |
27,350.00 |
26,050.00 |
26,250.00 |
0.2M |
| 2025-01-03 |
25,500.00 |
27,150.00 |
25,500.00 |
27,100.00 |
0.4M |
| 2025-01-02 |
24,100.00 |
25,850.00 |
23,950.00 |
25,500.00 |
0.3M |