| 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 |
93,200.00 |
95,600.00 |
93,100.00 |
93,100.00 |
0.0M |
| 2025-09-26 |
94,100.00 |
95,100.00 |
93,000.00 |
94,800.00 |
0.0M |
| 2025-09-25 |
94,100.00 |
95,400.00 |
93,900.00 |
95,400.00 |
0.0M |
| 2025-09-24 |
94,000.00 |
96,900.00 |
93,100.00 |
95,900.00 |
0.0M |
| 2025-09-23 |
95,000.00 |
95,300.00 |
94,000.00 |
95,000.00 |
0.0M |
| 2025-09-22 |
94,000.00 |
95,000.00 |
93,400.00 |
95,000.00 |
0.0M |
| 2025-09-19 |
94,500.00 |
95,300.00 |
94,000.00 |
94,100.00 |
0.0M |
| 2025-09-18 |
95,500.00 |
98,000.00 |
94,000.00 |
95,000.00 |
0.0M |
| 2025-09-17 |
97,500.00 |
97,600.00 |
94,000.00 |
95,900.00 |
0.0M |
| 2025-09-16 |
103,000.00 |
103,000.00 |
88,600.00 |
96,800.00 |
0.1M |
| 2025-09-15 |
94,400.00 |
98,500.00 |
94,000.00 |
98,400.00 |
0.1M |
| 2025-09-12 |
95,600.00 |
96,900.00 |
94,600.00 |
94,600.00 |
0.0M |
| 2025-09-11 |
95,500.00 |
97,400.00 |
94,800.00 |
97,400.00 |
0.0M |
| 2025-09-10 |
96,100.00 |
98,500.00 |
94,700.00 |
98,200.00 |
0.0M |
| 2025-09-09 |
95,300.00 |
98,400.00 |
95,300.00 |
98,000.00 |
0.0M |
| 2025-09-08 |
97,000.00 |
99,500.00 |
96,000.00 |
98,400.00 |
0.0M |
| 2025-09-05 |
101,900.00 |
101,900.00 |
97,700.00 |
99,500.00 |
0.0M |
| 2025-09-04 |
94,100.00 |
101,000.00 |
94,100.00 |
99,900.00 |
0.1M |
| 2025-09-03 |
98,600.00 |
98,600.00 |
96,000.00 |
96,000.00 |
0.0M |
| 2025-08-29 |
100,000.00 |
101,500.00 |
98,200.00 |
99,900.00 |
0.0M |
| 2025-08-28 |
101,500.00 |
102,500.00 |
98,200.00 |
100,000.00 |
0.0M |
| 2025-08-27 |
100,000.00 |
101,000.00 |
99,100.00 |
101,000.00 |
0.0M |
| 2025-08-26 |
99,200.00 |
101,500.00 |
99,000.00 |
101,500.00 |
0.0M |
| 2025-08-25 |
100,000.00 |
103,500.00 |
98,000.00 |
99,100.00 |
0.0M |
| 2025-08-22 |
103,000.00 |
103,000.00 |
100,000.00 |
100,000.00 |
0.0M |
| 2025-08-21 |
101,300.00 |
103,400.00 |
100,100.00 |
103,400.00 |
0.0M |
| 2025-08-20 |
106,800.00 |
107,900.00 |
100,100.00 |
104,000.00 |
0.0M |
| 2025-08-19 |
107,000.00 |
108,000.00 |
102,000.00 |
104,000.00 |
0.1M |
| 2025-08-18 |
104,300.00 |
106,000.00 |
102,000.00 |
102,200.00 |
0.0M |
| 2025-08-15 |
103,900.00 |
105,000.00 |
100,500.00 |
104,000.00 |
0.1M |
| 2025-08-14 |
109,400.00 |
109,400.00 |
102,000.00 |
103,900.00 |
0.1M |
| 2025-08-13 |
108,300.00 |
114,900.00 |
108,000.00 |
109,400.00 |
0.1M |
| 2025-08-12 |
99,000.00 |
108,300.00 |
108,300.00 |
108,300.00 |
0.2M |
| 2025-08-11 |
97,900.00 |
100,000.00 |
97,000.00 |
98,500.00 |
0.1M |
| 2025-08-08 |
95,000.00 |
98,000.00 |
92,000.00 |
96,900.00 |
0.1M |
| 2025-08-07 |
94,900.00 |
95,000.00 |
92,000.00 |
94,400.00 |
0.1M |
| 2025-08-06 |
93,600.00 |
95,700.00 |
90,700.00 |
94,900.00 |
0.1M |
| 2025-08-05 |
92,300.00 |
99,000.00 |
88,400.00 |
95,000.00 |
0.2M |
| 2025-08-04 |
89,800.00 |
91,600.00 |
88,000.00 |
91,000.00 |
0.1M |
| 2025-08-01 |
90,000.00 |
92,400.00 |
87,000.00 |
89,800.00 |
0.1M |
| 2025-07-31 |
89,800.00 |
91,000.00 |
86,200.00 |
87,000.00 |
0.1M |
| 2025-07-30 |
90,000.00 |
92,300.00 |
86,500.00 |
89,000.00 |
0.1M |
| 2025-07-29 |
85,900.00 |
92,500.00 |
85,900.00 |
86,500.00 |
0.1M |
| 2025-07-28 |
78,500.00 |
84,500.00 |
78,500.00 |
84,500.00 |
0.3M |
| 2025-07-25 |
77,700.00 |
77,700.00 |
74,900.00 |
76,900.00 |
0.0M |
| 2025-07-24 |
76,500.00 |
77,900.00 |
75,000.00 |
76,500.00 |
0.0M |
| 2025-07-23 |
74,800.00 |
78,000.00 |
74,700.00 |
76,000.00 |
0.1M |
| 2025-07-22 |
75,100.00 |
75,100.00 |
74,000.00 |
74,800.00 |
0.0M |
| 2025-07-21 |
73,300.00 |
74,800.00 |
73,300.00 |
73,300.00 |
0.0M |
| 2025-07-18 |
73,600.00 |
74,100.00 |
73,200.00 |
74,100.00 |
0.0M |
| 2025-07-17 |
74,000.00 |
74,500.00 |
73,700.00 |
74,500.00 |
0.0M |
| 2025-07-16 |
75,100.00 |
75,100.00 |
75,100.00 |
75,100.00 |
0.0M |
| 2025-07-15 |
73,900.00 |
75,000.00 |
73,800.00 |
75,000.00 |
0.0M |
| 2025-07-14 |
73,800.00 |
73,900.00 |
73,800.00 |
73,900.00 |
0.0M |
| 2025-07-11 |
75,300.00 |
76,400.00 |
73,500.00 |
73,800.00 |
0.1M |
| 2025-07-10 |
75,500.00 |
75,500.00 |
71,000.00 |
75,300.00 |
0.2M |
| 2025-07-09 |
74,000.00 |
75,000.00 |
73,900.00 |
74,000.00 |
0.0M |
| 2025-07-08 |
74,000.00 |
74,000.00 |
73,900.00 |
73,900.00 |
0.0M |
| 2025-07-07 |
74,000.00 |
74,500.00 |
73,100.00 |
73,500.00 |
0.0M |
| 2025-07-04 |
74,000.00 |
75,000.00 |
73,200.00 |
73,200.00 |
0.0M |
| 2025-07-03 |
75,800.00 |
77,000.00 |
73,500.00 |
73,500.00 |
0.0M |
| 2025-07-02 |
75,000.00 |
76,800.00 |
74,500.00 |
75,800.00 |
0.1M |
| 2025-07-01 |
71,700.00 |
75,900.00 |
71,000.00 |
74,800.00 |
0.2M |
| 2025-06-30 |
72,000.00 |
74,900.00 |
71,600.00 |
72,000.00 |
0.1M |
| 2025-06-27 |
71,900.00 |
71,900.00 |
71,900.00 |
71,900.00 |
0.0M |
| 2025-06-26 |
70,700.00 |
72,000.00 |
70,500.00 |
72,000.00 |
0.0M |
| 2025-06-25 |
72,000.00 |
72,500.00 |
70,500.00 |
72,000.00 |
0.0M |
| 2025-06-24 |
72,400.00 |
72,500.00 |
70,600.00 |
72,100.00 |
0.0M |
| 2025-06-23 |
71,700.00 |
73,000.00 |
70,100.00 |
70,100.00 |
0.1M |
| 2025-06-20 |
71,500.00 |
71,500.00 |
70,800.00 |
71,500.00 |
0.0M |
| 2025-06-19 |
71,300.00 |
71,500.00 |
70,700.00 |
71,500.00 |
0.0M |
| 2025-06-18 |
71,500.00 |
71,500.00 |
71,200.00 |
71,300.00 |
0.0M |
| 2025-06-17 |
72,400.00 |
72,400.00 |
71,500.00 |
72,000.00 |
0.0M |
| 2025-06-16 |
70,800.00 |
72,400.00 |
70,800.00 |
72,400.00 |
0.0M |
| 2025-06-13 |
71,700.00 |
72,000.00 |
71,700.00 |
71,700.00 |
0.0M |
| 2025-06-12 |
71,900.00 |
72,500.00 |
71,600.00 |
72,500.00 |
0.0M |
| 2025-06-11 |
72,000.00 |
72,800.00 |
71,900.00 |
72,800.00 |
0.0M |
| 2025-06-10 |
72,000.00 |
72,800.00 |
72,000.00 |
72,800.00 |
0.0M |
| 2025-06-09 |
73,200.00 |
73,300.00 |
72,000.00 |
72,000.00 |
0.0M |
| 2025-06-06 |
72,000.00 |
73,100.00 |
71,800.00 |
73,100.00 |
0.0M |
| 2025-06-05 |
72,500.00 |
72,600.00 |
71,500.00 |
72,600.00 |
0.0M |
| 2025-06-04 |
73,600.00 |
73,600.00 |
73,000.00 |
73,200.00 |
0.0M |
| 2025-06-03 |
73,000.00 |
73,500.00 |
71,100.00 |
73,400.00 |
0.0M |
| 2025-06-02 |
72,400.00 |
74,000.00 |
72,000.00 |
72,800.00 |
0.0M |
| 2025-05-30 |
73,000.00 |
73,000.00 |
72,300.00 |
72,300.00 |
0.0M |
| 2025-05-29 |
74,000.00 |
74,000.00 |
73,000.00 |
73,500.00 |
0.0M |
| 2025-05-28 |
73,500.00 |
73,800.00 |
73,000.00 |
73,500.00 |
0.0M |
| 2025-05-27 |
74,600.00 |
73,800.00 |
73,800.00 |
73,800.00 |
0.0M |
| 2025-05-26 |
72,000.00 |
72,200.00 |
71,500.00 |
72,200.00 |
0.0M |
| 2025-05-23 |
73,000.00 |
73,000.00 |
73,000.00 |
73,000.00 |
0.0M |
| 2025-05-22 |
72,000.00 |
75,000.00 |
72,000.00 |
74,900.00 |
0.0M |
| 2025-05-21 |
72,200.00 |
72,300.00 |
72,000.00 |
72,000.00 |
0.0M |
| 2025-05-20 |
71,800.00 |
71,800.00 |
71,800.00 |
71,800.00 |
0.0M |
| 2025-05-19 |
72,000.00 |
72,500.00 |
71,800.00 |
72,300.00 |
0.0M |
| 2025-05-16 |
72,700.00 |
72,700.00 |
72,700.00 |
72,700.00 |
0.0M |
| 2025-05-15 |
72,700.00 |
72,700.00 |
72,700.00 |
72,700.00 |
0.0M |
| 2025-05-14 |
71,800.00 |
73,000.00 |
71,500.00 |
73,000.00 |
0.0M |
| 2025-05-13 |
73,000.00 |
73,500.00 |
73,500.00 |
73,500.00 |
0.0M |
| 2025-05-12 |
73,000.00 |
73,000.00 |
71,000.00 |
73,000.00 |
0.0M |
| 2025-05-09 |
72,300.00 |
73,700.00 |
72,000.00 |
73,700.00 |
0.0M |
| 2025-05-08 |
73,000.00 |
74,000.00 |
73,000.00 |
73,800.00 |
0.0M |
| 2025-05-07 |
71,800.00 |
73,700.00 |
70,500.00 |
73,500.00 |
0.1M |
| 2025-05-06 |
74,300.00 |
74,300.00 |
71,500.00 |
71,800.00 |
0.0M |
| 2025-05-05 |
74,300.00 |
74,300.00 |
72,000.00 |
72,200.00 |
0.0M |
| 2025-04-29 |
74,300.00 |
75,000.00 |
74,300.00 |
74,300.00 |
0.0M |
| 2025-04-28 |
73,900.00 |
74,500.00 |
73,800.00 |
74,300.00 |
0.0M |
| 2025-04-25 |
73,900.00 |
73,900.00 |
73,300.00 |
73,900.00 |
0.0M |
| 2025-04-24 |
74,000.00 |
74,000.00 |
72,200.00 |
73,400.00 |
0.0M |
| 2025-04-23 |
73,000.00 |
73,500.00 |
72,900.00 |
73,200.00 |
0.0M |
| 2025-04-22 |
72,500.00 |
72,500.00 |
71,100.00 |
72,500.00 |
0.0M |
| 2025-04-21 |
74,000.00 |
74,100.00 |
74,000.00 |
74,000.00 |
0.0M |
| 2025-04-18 |
74,400.00 |
75,700.00 |
73,900.00 |
73,900.00 |
0.0M |
| 2025-04-17 |
72,800.00 |
73,700.00 |
72,800.00 |
73,700.00 |
0.0M |
| 2025-04-16 |
71,800.00 |
72,800.00 |
71,300.00 |
72,500.00 |
0.0M |
| 2025-04-15 |
71,500.00 |
72,200.00 |
71,200.00 |
71,200.00 |
0.0M |
| 2025-04-14 |
72,600.00 |
72,600.00 |
72,400.00 |
72,400.00 |
0.0M |
| 2025-04-11 |
70,300.00 |
74,000.00 |
70,300.00 |
72,600.00 |
0.0M |
| 2025-04-10 |
70,800.00 |
71,500.00 |
70,800.00 |
71,500.00 |
0.1M |
| 2025-04-09 |
68,000.00 |
71,600.00 |
65,000.00 |
65,000.00 |
0.1M |
| 2025-04-08 |
71,400.00 |
73,300.00 |
68,000.00 |
71,800.00 |
0.1M |
| 2025-04-04 |
65,000.00 |
73,500.00 |
61,600.00 |
73,500.00 |
0.1M |
| 2025-04-03 |
73,500.00 |
73,500.00 |
67,000.00 |
67,000.00 |
0.1M |
| 2025-04-02 |
74,500.00 |
74,500.00 |
73,500.00 |
74,400.00 |
0.0M |
| 2025-04-01 |
75,000.00 |
75,000.00 |
74,500.00 |
74,500.00 |
0.0M |
| 2025-03-31 |
75,900.00 |
76,000.00 |
74,200.00 |
75,000.00 |
0.0M |
| 2025-03-28 |
76,100.00 |
77,000.00 |
73,700.00 |
75,000.00 |
0.0M |
| 2025-03-27 |
74,600.00 |
77,000.00 |
74,600.00 |
76,100.00 |
0.0M |
| 2025-03-26 |
74,500.00 |
74,700.00 |
74,000.00 |
74,600.00 |
0.0M |
| 2025-03-25 |
73,800.00 |
74,500.00 |
73,800.00 |
74,500.00 |
0.0M |
| 2025-03-24 |
73,500.00 |
74,500.00 |
73,200.00 |
74,000.00 |
0.0M |
| 2025-03-21 |
72,800.00 |
73,500.00 |
72,500.00 |
73,400.00 |
0.0M |
| 2025-03-20 |
72,600.00 |
73,000.00 |
72,500.00 |
73,000.00 |
0.0M |
| 2025-03-19 |
72,000.00 |
73,000.00 |
72,000.00 |
72,000.00 |
0.0M |
| 2025-03-18 |
71,987.00 |
73,171.00 |
71,100.00 |
71,100.00 |
0.0M |
| 2025-03-17 |
71,593.00 |
73,664.00 |
69,719.00 |
72,678.00 |
0.4M |
| 2025-03-14 |
72,283.00 |
72,974.00 |
70,015.00 |
71,593.00 |
0.2M |
| 2025-03-13 |
73,960.00 |
73,960.00 |
72,974.00 |
73,467.00 |
0.0M |
| 2025-03-12 |
72,776.00 |
73,368.00 |
71,987.00 |
73,269.00 |
0.0M |
| 2025-03-11 |
73,467.00 |
73,763.00 |
72,776.00 |
72,875.00 |
0.0M |
| 2025-03-10 |
72,974.00 |
74,453.00 |
72,776.00 |
73,664.00 |
0.1M |
| 2025-03-07 |
74,900.00 |
75,000.00 |
74,800.00 |
74,800.00 |
0.0M |
| 2025-03-06 |
74,000.00 |
76,000.00 |
73,500.00 |
74,600.00 |
0.1M |
| 2025-03-05 |
73,600.00 |
74,500.00 |
73,400.00 |
74,500.00 |
0.0M |
| 2025-03-04 |
73,565.00 |
74,453.00 |
72,185.00 |
73,664.00 |
0.0M |
| 2025-03-03 |
74,453.00 |
74,453.00 |
71,987.00 |
73,565.00 |
0.0M |
| 2025-02-28 |
73,960.00 |
74,453.00 |
72,283.00 |
73,467.00 |
0.0M |
| 2025-02-27 |
72,974.00 |
73,269.00 |
71,987.00 |
72,481.00 |
0.0M |
| 2025-02-26 |
73,763.00 |
73,763.00 |
71,987.00 |
72,974.00 |
0.0M |
| 2025-02-25 |
73,368.00 |
74,453.00 |
72,481.00 |
72,481.00 |
0.0M |
| 2025-02-24 |
72,974.00 |
73,960.00 |
71,987.00 |
72,875.00 |
0.0M |
| 2025-02-21 |
72,974.00 |
74,847.00 |
71,987.00 |
72,776.00 |
0.0M |
| 2025-02-20 |
71,987.00 |
73,467.00 |
71,001.00 |
72,776.00 |
0.0M |
| 2025-02-19 |
74,000.00 |
74,000.00 |
72,500.00 |
73,800.00 |
0.0M |
| 2025-02-18 |
73,269.00 |
74,749.00 |
71,987.00 |
72,974.00 |
0.0M |
| 2025-02-17 |
74,300.00 |
74,300.00 |
72,500.00 |
74,300.00 |
0.0M |
| 2025-02-14 |
71,987.00 |
73,269.00 |
71,297.00 |
73,269.00 |
0.0M |
| 2025-02-13 |
73,368.00 |
73,664.00 |
73,171.00 |
73,171.00 |
0.0M |
| 2025-02-12 |
73,368.00 |
73,960.00 |
72,974.00 |
73,467.00 |
0.0M |
| 2025-02-11 |
69,719.00 |
73,467.00 |
68,536.00 |
73,467.00 |
0.2M |
| 2025-02-10 |
69,818.00 |
70,410.00 |
69,226.00 |
70,410.00 |
0.1M |
| 2025-02-07 |
69,522.00 |
70,015.00 |
69,128.00 |
69,818.00 |
0.0M |
| 2025-02-06 |
70,015.00 |
71,001.00 |
69,522.00 |
69,522.00 |
0.0M |
| 2025-02-05 |
69,621.00 |
70,706.00 |
69,522.00 |
70,015.00 |
0.0M |
| 2025-02-04 |
70,903.00 |
71,494.00 |
69,522.00 |
70,706.00 |
0.0M |
| 2025-02-03 |
70,114.00 |
71,987.00 |
69,226.00 |
71,001.00 |
0.0M |
| 2025-01-24 |
69,621.00 |
69,621.00 |
69,325.00 |
69,325.00 |
0.0M |
| 2025-01-23 |
71,700.00 |
72,100.00 |
70,500.00 |
72,100.00 |
0.0M |
| 2025-01-22 |
69,621.00 |
71,297.00 |
69,522.00 |
71,199.00 |
0.1M |
| 2025-01-21 |
69,522.00 |
71,494.00 |
69,522.00 |
71,494.00 |
0.0M |
| 2025-01-20 |
70,508.00 |
71,001.00 |
69,522.00 |
70,508.00 |
0.0M |
| 2025-01-17 |
69,917.00 |
70,508.00 |
69,917.00 |
70,508.00 |
0.0M |
| 2025-01-16 |
69,621.00 |
71,001.00 |
69,128.00 |
69,128.00 |
0.0M |
| 2025-01-15 |
69,621.00 |
70,607.00 |
69,522.00 |
70,607.00 |
0.0M |
| 2025-01-14 |
69,818.00 |
70,706.00 |
69,522.00 |
70,706.00 |
0.0M |
| 2025-01-13 |
70,015.00 |
71,001.00 |
69,621.00 |
71,001.00 |
0.0M |
| 2025-01-10 |
69,719.00 |
71,001.00 |
69,522.00 |
71,001.00 |
0.0M |
| 2025-01-09 |
69,818.00 |
70,706.00 |
69,522.00 |
70,706.00 |
0.0M |
| 2025-01-08 |
69,621.00 |
71,297.00 |
69,621.00 |
70,508.00 |
0.0M |
| 2025-01-07 |
69,719.00 |
70,508.00 |
69,522.00 |
70,508.00 |
0.0M |
| 2025-01-06 |
69,621.00 |
71,494.00 |
69,621.00 |
71,494.00 |
0.0M |
| 2025-01-03 |
71,494.00 |
71,494.00 |
71,494.00 |
71,494.00 |
0.0M |
| 2025-01-02 |
71,889.00 |
72,481.00 |
71,494.00 |
71,494.00 |
0.0M |