| 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 |
15.00 |
15.70 |
14.31 |
15.35 |
0.5M |
| 2025-09-25 |
14.60 |
15.50 |
14.20 |
15.00 |
0.4M |
| 2025-09-24 |
14.60 |
15.00 |
13.90 |
14.60 |
0.1M |
| 2025-09-23 |
14.60 |
15.00 |
14.20 |
14.60 |
0.1M |
| 2025-09-22 |
14.60 |
15.00 |
14.20 |
14.60 |
0.0M |
| 2025-09-19 |
14.60 |
15.00 |
14.20 |
14.60 |
0.2M |
| 2025-09-18 |
14.60 |
15.00 |
14.20 |
14.60 |
0.2M |
| 2025-09-17 |
14.60 |
14.77 |
14.00 |
14.60 |
0.2M |
| 2025-09-16 |
14.60 |
14.78 |
14.20 |
14.60 |
0.1M |
| 2025-09-15 |
14.60 |
15.00 |
14.20 |
14.60 |
0.1M |
| 2025-09-12 |
14.60 |
15.00 |
14.20 |
14.60 |
0.1M |
| 2025-09-11 |
14.75 |
15.00 |
14.23 |
14.50 |
0.4M |
| 2025-09-10 |
14.60 |
15.00 |
14.50 |
14.75 |
0.3M |
| 2025-09-09 |
14.60 |
14.56 |
14.20 |
14.60 |
0.0M |
| 2025-09-08 |
14.60 |
15.00 |
14.20 |
14.60 |
0.5M |
| 2025-09-05 |
14.60 |
15.00 |
14.35 |
14.80 |
0.1M |
| 2025-09-04 |
14.60 |
15.00 |
14.20 |
14.80 |
1.3M |
| 2025-09-03 |
15.00 |
15.00 |
14.50 |
14.60 |
0.3M |
| 2025-09-02 |
14.25 |
15.00 |
14.26 |
15.00 |
5.8M |
| 2025-09-01 |
14.85 |
15.20 |
14.25 |
14.25 |
0.4M |
| 2025-08-29 |
15.00 |
15.20 |
14.50 |
14.85 |
1.3M |
| 2025-08-28 |
15.25 |
15.50 |
14.00 |
14.25 |
1.6M |
| 2025-08-27 |
15.25 |
15.50 |
15.00 |
15.25 |
0.2M |
| 2025-08-26 |
15.25 |
15.50 |
14.80 |
15.25 |
0.2M |
| 2025-08-22 |
15.25 |
15.50 |
15.00 |
15.25 |
0.2M |
| 2025-08-21 |
15.75 |
16.00 |
15.00 |
15.25 |
0.2M |
| 2025-08-20 |
15.75 |
16.00 |
15.50 |
15.75 |
0.1M |
| 2025-08-19 |
15.75 |
16.00 |
15.50 |
15.75 |
0.0M |
| 2025-08-18 |
16.00 |
16.50 |
15.50 |
15.75 |
0.1M |
| 2025-08-15 |
16.00 |
16.50 |
15.55 |
16.00 |
0.2M |
| 2025-08-14 |
16.00 |
16.50 |
15.50 |
16.00 |
0.1M |
| 2025-08-13 |
16.00 |
16.50 |
15.50 |
16.00 |
0.3M |
| 2025-08-12 |
16.00 |
16.50 |
15.50 |
16.00 |
0.3M |
| 2025-08-11 |
16.00 |
16.50 |
15.50 |
16.00 |
0.3M |
| 2025-08-08 |
16.00 |
16.50 |
15.55 |
16.00 |
0.1M |
| 2025-08-07 |
16.00 |
16.50 |
16.00 |
16.25 |
0.1M |
| 2025-08-06 |
16.50 |
17.00 |
15.95 |
16.00 |
0.9M |
| 2025-08-05 |
17.00 |
17.50 |
16.15 |
16.50 |
0.1M |
| 2025-08-04 |
16.25 |
17.00 |
16.00 |
16.60 |
0.3M |
| 2025-08-01 |
16.75 |
17.00 |
16.07 |
16.25 |
2.8M |
| 2025-07-31 |
16.50 |
17.30 |
16.50 |
16.75 |
0.2M |
| 2025-07-30 |
17.00 |
17.07 |
16.25 |
16.50 |
0.3M |
| 2025-07-29 |
17.00 |
17.50 |
16.50 |
17.00 |
1.1M |
| 2025-07-28 |
16.50 |
18.00 |
16.00 |
17.00 |
1.5M |
| 2025-07-25 |
16.50 |
17.00 |
16.00 |
17.00 |
1.0M |
| 2025-07-24 |
16.00 |
17.00 |
15.50 |
16.50 |
0.3M |
| 2025-07-23 |
16.25 |
17.00 |
15.50 |
15.50 |
1.4M |
| 2025-07-22 |
16.00 |
17.00 |
15.50 |
16.25 |
0.9M |
| 2025-07-21 |
16.00 |
16.50 |
15.00 |
16.00 |
0.8M |
| 2025-07-18 |
15.50 |
16.10 |
15.00 |
16.00 |
0.2M |
| 2025-07-17 |
15.25 |
16.00 |
15.17 |
15.50 |
0.1M |
| 2025-07-16 |
15.25 |
15.50 |
15.00 |
15.25 |
0.4M |
| 2025-07-15 |
15.50 |
15.75 |
15.13 |
15.25 |
0.1M |
| 2025-07-14 |
15.75 |
16.00 |
15.17 |
15.50 |
0.2M |
| 2025-07-11 |
15.75 |
15.91 |
15.56 |
15.75 |
0.1M |
| 2025-07-10 |
15.75 |
15.92 |
15.50 |
15.75 |
0.2M |
| 2025-07-09 |
15.50 |
16.00 |
15.00 |
15.75 |
0.7M |
| 2025-07-08 |
15.50 |
16.00 |
15.00 |
15.50 |
0.1M |
| 2025-07-07 |
15.00 |
15.94 |
14.90 |
15.50 |
0.3M |
| 2025-07-04 |
16.00 |
16.50 |
14.82 |
15.25 |
2.0M |
| 2025-07-03 |
15.50 |
16.50 |
15.50 |
16.00 |
1.2M |
| 2025-07-02 |
15.50 |
16.00 |
15.00 |
15.50 |
0.0M |
| 2025-07-01 |
15.25 |
16.50 |
15.22 |
15.50 |
0.9M |
| 2025-06-30 |
15.75 |
16.00 |
15.00 |
15.25 |
0.8M |
| 2025-06-27 |
15.00 |
15.90 |
14.50 |
15.75 |
0.8M |
| 2025-06-26 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-06-25 |
15.00 |
15.50 |
14.50 |
15.50 |
0.2M |
| 2025-06-24 |
15.00 |
15.50 |
14.50 |
15.00 |
0.2M |
| 2025-06-23 |
14.75 |
15.75 |
14.68 |
15.00 |
0.5M |
| 2025-06-20 |
15.00 |
15.50 |
14.76 |
15.00 |
0.5M |
| 2025-06-19 |
15.25 |
15.30 |
14.60 |
15.00 |
0.2M |
| 2025-06-18 |
15.25 |
15.78 |
14.50 |
15.25 |
0.9M |
| 2025-06-17 |
15.50 |
16.00 |
15.00 |
15.25 |
0.5M |
| 2025-06-16 |
15.00 |
15.90 |
14.50 |
15.00 |
0.4M |
| 2025-06-13 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-06-12 |
15.00 |
15.44 |
14.50 |
15.00 |
0.1M |
| 2025-06-11 |
15.00 |
15.50 |
14.50 |
15.00 |
0.2M |
| 2025-06-10 |
15.50 |
16.00 |
14.68 |
15.00 |
0.3M |
| 2025-06-09 |
15.50 |
16.00 |
15.00 |
15.00 |
0.2M |
| 2025-06-06 |
15.25 |
16.00 |
14.50 |
15.50 |
1.1M |
| 2025-06-05 |
15.00 |
15.50 |
14.75 |
15.25 |
0.1M |
| 2025-06-04 |
15.00 |
15.50 |
14.50 |
15.00 |
0.3M |
| 2025-06-03 |
15.25 |
16.00 |
14.88 |
15.00 |
0.3M |
| 2025-06-02 |
15.25 |
16.00 |
14.50 |
15.25 |
0.2M |
| 2025-05-30 |
15.25 |
15.90 |
14.80 |
15.25 |
1.1M |
| 2025-05-29 |
15.00 |
15.50 |
14.62 |
15.00 |
0.2M |
| 2025-05-28 |
15.00 |
15.50 |
14.76 |
15.20 |
0.3M |
| 2025-05-27 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-05-23 |
14.50 |
15.76 |
14.00 |
15.00 |
1.3M |
| 2025-05-22 |
14.00 |
15.00 |
13.76 |
14.50 |
0.3M |
| 2025-05-21 |
14.50 |
14.40 |
13.50 |
14.00 |
0.1M |
| 2025-05-20 |
14.00 |
14.86 |
13.80 |
14.50 |
0.7M |
| 2025-05-19 |
13.50 |
14.17 |
13.00 |
14.00 |
2.7M |
| 2025-05-16 |
13.50 |
13.89 |
13.50 |
13.50 |
0.9M |
| 2025-05-15 |
13.50 |
13.94 |
13.51 |
13.50 |
0.2M |
| 2025-05-14 |
13.25 |
14.00 |
13.00 |
13.50 |
0.8M |
| 2025-05-13 |
13.50 |
13.50 |
13.00 |
13.25 |
0.7M |
| 2025-05-12 |
13.50 |
13.75 |
13.00 |
13.50 |
1.0M |
| 2025-05-09 |
13.60 |
14.00 |
13.00 |
13.50 |
0.4M |
| 2025-05-08 |
13.00 |
13.80 |
12.75 |
13.80 |
1.8M |
| 2025-05-07 |
13.50 |
14.00 |
13.00 |
13.50 |
6.5M |
| 2025-05-06 |
13.50 |
14.00 |
13.26 |
13.50 |
0.9M |
| 2025-05-02 |
13.50 |
13.72 |
13.13 |
13.50 |
0.4M |
| 2025-05-01 |
13.50 |
13.70 |
13.26 |
13.50 |
0.2M |
| 2025-04-30 |
13.50 |
13.80 |
13.25 |
13.50 |
0.4M |
| 2025-04-29 |
13.75 |
14.00 |
13.50 |
13.50 |
0.2M |
| 2025-04-28 |
13.75 |
13.99 |
13.50 |
13.75 |
0.7M |
| 2025-04-25 |
14.50 |
15.00 |
13.50 |
13.80 |
0.7M |
| 2025-04-24 |
14.50 |
15.00 |
13.70 |
14.50 |
0.1M |
| 2025-04-23 |
15.25 |
14.89 |
14.00 |
14.50 |
1.3M |
| 2025-04-22 |
15.25 |
15.80 |
14.50 |
15.25 |
0.1M |
| 2025-04-17 |
15.50 |
16.00 |
14.90 |
15.25 |
0.5M |
| 2025-04-16 |
15.50 |
16.00 |
15.00 |
15.50 |
0.3M |
| 2025-04-15 |
14.50 |
16.25 |
14.80 |
14.90 |
3.1M |
| 2025-04-14 |
14.25 |
14.85 |
14.00 |
14.50 |
0.4M |
| 2025-04-11 |
14.25 |
14.50 |
14.00 |
14.25 |
2.1M |
| 2025-04-10 |
14.00 |
14.80 |
13.86 |
14.25 |
0.9M |
| 2025-04-09 |
14.00 |
14.50 |
13.80 |
14.00 |
0.9M |
| 2025-04-08 |
14.00 |
14.50 |
13.50 |
14.25 |
1.0M |
| 2025-04-07 |
14.50 |
15.00 |
13.50 |
14.00 |
0.7M |
| 2025-04-04 |
14.75 |
15.05 |
13.50 |
13.70 |
3.4M |
| 2025-04-03 |
14.85 |
16.30 |
14.65 |
16.30 |
0.4M |
| 2025-04-02 |
15.00 |
15.50 |
14.79 |
15.50 |
0.9M |
| 2025-04-01 |
14.75 |
15.50 |
14.20 |
14.20 |
0.2M |
| 2025-03-31 |
14.75 |
15.00 |
14.50 |
14.75 |
0.3M |
| 2025-03-28 |
15.25 |
16.00 |
14.50 |
14.75 |
1.1M |
| 2025-03-27 |
15.00 |
15.50 |
14.50 |
14.65 |
0.2M |
| 2025-03-26 |
14.65 |
15.00 |
14.37 |
14.75 |
0.6M |
| 2025-03-25 |
14.75 |
14.56 |
14.20 |
14.65 |
0.2M |
| 2025-03-24 |
14.25 |
15.00 |
14.00 |
14.75 |
2.1M |
| 2025-03-21 |
14.60 |
14.70 |
14.00 |
14.00 |
0.3M |
| 2025-03-20 |
15.00 |
15.00 |
14.50 |
14.50 |
0.3M |
| 2025-03-19 |
15.00 |
14.96 |
14.50 |
15.00 |
0.3M |
| 2025-03-18 |
14.75 |
15.00 |
14.50 |
14.75 |
0.2M |
| 2025-03-17 |
14.50 |
15.50 |
14.00 |
14.75 |
1.3M |
| 2025-03-14 |
13.50 |
13.60 |
13.00 |
13.50 |
0.3M |
| 2025-03-13 |
13.50 |
14.00 |
13.00 |
13.50 |
0.1M |
| 2025-03-12 |
13.50 |
13.55 |
13.33 |
13.50 |
1.1M |
| 2025-03-11 |
13.50 |
13.89 |
13.30 |
13.50 |
0.0M |
| 2025-03-10 |
13.50 |
13.90 |
13.00 |
13.50 |
0.0M |
| 2025-03-07 |
13.25 |
13.75 |
13.30 |
13.50 |
0.3M |
| 2025-03-06 |
13.50 |
14.00 |
13.23 |
13.50 |
0.9M |
| 2025-03-05 |
13.50 |
14.00 |
13.00 |
13.50 |
0.3M |
| 2025-03-04 |
13.50 |
13.46 |
13.25 |
13.50 |
0.1M |
| 2025-03-03 |
13.50 |
14.00 |
13.00 |
13.50 |
0.2M |
| 2025-02-28 |
13.50 |
13.70 |
13.21 |
13.50 |
0.5M |
| 2025-02-27 |
13.50 |
14.00 |
13.00 |
13.50 |
0.4M |
| 2025-02-26 |
13.75 |
14.30 |
13.00 |
14.30 |
0.6M |
| 2025-02-25 |
14.00 |
14.50 |
13.30 |
13.60 |
0.8M |
| 2025-02-24 |
13.75 |
14.50 |
13.50 |
14.00 |
0.2M |
| 2025-02-21 |
13.75 |
14.00 |
13.50 |
13.75 |
0.2M |
| 2025-02-20 |
14.00 |
14.50 |
13.50 |
14.00 |
0.3M |
| 2025-02-19 |
14.25 |
14.50 |
13.50 |
14.00 |
0.4M |
| 2025-02-18 |
14.50 |
14.50 |
14.00 |
14.25 |
0.4M |
| 2025-02-17 |
14.50 |
15.00 |
14.09 |
14.50 |
0.3M |
| 2025-02-14 |
14.50 |
14.60 |
14.07 |
14.50 |
0.2M |
| 2025-02-13 |
14.50 |
15.00 |
14.00 |
14.50 |
0.2M |
| 2025-02-12 |
14.50 |
14.66 |
14.00 |
14.50 |
0.2M |
| 2025-02-11 |
14.75 |
15.00 |
14.00 |
14.50 |
0.2M |
| 2025-02-10 |
14.75 |
15.00 |
14.45 |
14.75 |
0.2M |
| 2025-02-07 |
14.75 |
14.86 |
14.50 |
14.75 |
0.1M |
| 2025-02-06 |
14.75 |
15.00 |
14.50 |
14.75 |
0.3M |
| 2025-02-05 |
14.75 |
14.88 |
14.50 |
14.75 |
0.0M |
| 2025-02-04 |
14.75 |
14.68 |
14.62 |
14.75 |
0.0M |
| 2025-02-03 |
14.75 |
15.00 |
14.50 |
14.75 |
1.2M |
| 2025-01-31 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-01-30 |
15.00 |
15.50 |
14.67 |
15.00 |
0.1M |
| 2025-01-29 |
15.00 |
14.72 |
14.50 |
15.00 |
0.5M |
| 2025-01-28 |
15.00 |
15.00 |
14.67 |
15.00 |
0.0M |
| 2025-01-27 |
15.00 |
15.50 |
14.50 |
15.00 |
0.2M |
| 2025-01-24 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-01-23 |
15.00 |
15.40 |
14.50 |
15.00 |
0.2M |
| 2025-01-22 |
15.00 |
15.50 |
14.50 |
15.00 |
0.2M |
| 2025-01-21 |
14.75 |
15.50 |
14.50 |
15.00 |
1.6M |
| 2025-01-20 |
14.75 |
15.00 |
14.58 |
14.75 |
0.4M |
| 2025-01-17 |
15.00 |
15.50 |
14.57 |
14.60 |
0.4M |
| 2025-01-16 |
15.00 |
15.50 |
14.50 |
15.00 |
0.1M |
| 2025-01-15 |
15.00 |
15.50 |
14.50 |
15.00 |
0.3M |
| 2025-01-14 |
15.00 |
15.50 |
14.50 |
15.00 |
0.5M |
| 2025-01-13 |
14.50 |
15.50 |
14.00 |
14.75 |
1.6M |
| 2025-01-10 |
14.25 |
15.00 |
14.20 |
14.50 |
4.1M |
| 2025-01-09 |
14.25 |
14.50 |
13.50 |
13.75 |
1.1M |
| 2025-01-08 |
14.63 |
14.68 |
14.06 |
14.25 |
1.2M |
| 2025-01-07 |
14.75 |
15.50 |
14.17 |
14.50 |
3.0M |
| 2025-01-06 |
14.50 |
15.50 |
14.00 |
14.50 |
2.0M |
| 2025-01-03 |
14.13 |
15.00 |
14.00 |
14.50 |
2.6M |
| 2025-01-02 |
13.00 |
14.55 |
12.50 |
14.20 |
1.8M |