| 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 |
352.00 |
354.00 |
346.00 |
352.00 |
0.1M |
| 2025-09-25 |
352.00 |
352.00 |
340.00 |
352.00 |
0.2M |
| 2025-09-24 |
348.00 |
352.00 |
342.00 |
352.00 |
0.3M |
| 2025-09-23 |
348.00 |
358.00 |
344.00 |
348.00 |
0.1M |
| 2025-09-22 |
364.00 |
364.00 |
348.00 |
348.00 |
0.1M |
| 2025-09-19 |
360.00 |
360.00 |
352.00 |
358.00 |
0.0M |
| 2025-09-18 |
354.00 |
360.00 |
354.00 |
360.00 |
0.0M |
| 2025-09-17 |
360.00 |
364.00 |
356.00 |
362.00 |
0.1M |
| 2025-09-16 |
362.00 |
364.00 |
360.00 |
364.00 |
0.1M |
| 2025-09-15 |
368.00 |
368.00 |
362.00 |
366.00 |
0.1M |
| 2025-09-12 |
370.00 |
370.00 |
360.00 |
368.00 |
0.1M |
| 2025-09-11 |
374.00 |
374.00 |
362.00 |
370.00 |
0.1M |
| 2025-09-10 |
374.00 |
420.00 |
354.00 |
374.00 |
4.5M |
| 2025-09-09 |
328.00 |
378.00 |
328.00 |
378.00 |
0.3M |
| 2025-09-08 |
382.00 |
382.00 |
370.00 |
380.00 |
0.2M |
| 2025-09-04 |
374.00 |
382.00 |
364.00 |
382.00 |
0.1M |
| 2025-09-03 |
380.00 |
384.00 |
358.00 |
384.00 |
0.4M |
| 2025-09-02 |
378.00 |
386.00 |
378.00 |
384.00 |
0.3M |
| 2025-09-01 |
366.00 |
380.00 |
320.00 |
378.00 |
0.4M |
| 2025-08-29 |
380.00 |
380.00 |
366.00 |
366.00 |
0.3M |
| 2025-08-28 |
384.00 |
384.00 |
370.00 |
380.00 |
0.3M |
| 2025-08-27 |
386.00 |
390.00 |
376.00 |
384.00 |
0.3M |
| 2025-08-26 |
392.00 |
392.00 |
376.00 |
384.00 |
1.1M |
| 2025-08-25 |
394.00 |
394.00 |
374.00 |
392.00 |
0.6M |
| 2025-08-22 |
400.00 |
400.00 |
392.00 |
394.00 |
0.0M |
| 2025-08-21 |
400.00 |
400.00 |
388.00 |
400.00 |
0.2M |
| 2025-08-20 |
392.00 |
404.00 |
342.00 |
404.00 |
3.8M |
| 2025-08-19 |
400.00 |
418.00 |
378.00 |
386.00 |
2.7M |
| 2025-08-15 |
400.00 |
416.00 |
380.00 |
400.00 |
2.4M |
| 2025-08-14 |
386.00 |
400.00 |
374.00 |
400.00 |
1.2M |
| 2025-08-13 |
390.00 |
400.00 |
358.00 |
388.00 |
3.1M |
| 2025-08-12 |
400.00 |
400.00 |
360.00 |
390.00 |
1.6M |
| 2025-08-11 |
382.00 |
438.00 |
368.00 |
398.00 |
2.2M |
| 2025-08-08 |
390.00 |
390.00 |
346.00 |
384.00 |
0.9M |
| 2025-08-07 |
398.00 |
398.00 |
340.00 |
384.00 |
1.5M |
| 2025-08-06 |
324.00 |
400.00 |
324.00 |
400.00 |
0.8M |
| 2025-08-05 |
332.00 |
332.00 |
324.00 |
328.00 |
0.2M |
| 2025-08-04 |
324.00 |
332.00 |
324.00 |
328.00 |
0.2M |
| 2025-08-01 |
326.00 |
330.00 |
324.00 |
328.00 |
0.8M |
| 2025-07-31 |
328.00 |
332.00 |
326.00 |
326.00 |
0.2M |
| 2025-07-30 |
332.00 |
332.00 |
322.00 |
328.00 |
0.8M |
| 2025-07-29 |
320.00 |
350.00 |
310.00 |
332.00 |
2.4M |
| 2025-07-28 |
314.00 |
324.00 |
312.00 |
314.00 |
0.7M |
| 2025-07-25 |
302.00 |
308.00 |
294.00 |
308.00 |
0.7M |
| 2025-07-24 |
320.00 |
326.00 |
292.00 |
312.00 |
2.6M |
| 2025-07-23 |
328.00 |
328.00 |
290.00 |
322.00 |
7.2M |
| 2025-07-22 |
324.00 |
352.00 |
310.00 |
328.00 |
2.5M |
| 2025-07-21 |
324.00 |
332.00 |
314.00 |
324.00 |
0.7M |
| 2025-07-18 |
318.00 |
350.00 |
302.00 |
324.00 |
1.6M |
| 2025-07-17 |
296.00 |
318.00 |
280.00 |
306.00 |
1.9M |
| 2025-07-16 |
278.00 |
320.00 |
270.00 |
296.00 |
3.1M |
| 2025-07-15 |
264.00 |
288.00 |
252.00 |
276.00 |
0.9M |
| 2025-07-14 |
242.00 |
270.00 |
242.00 |
262.00 |
1.8M |
| 2025-07-11 |
242.00 |
246.00 |
240.00 |
242.00 |
0.5M |
| 2025-07-10 |
242.00 |
242.00 |
236.00 |
242.00 |
0.7M |
| 2025-07-09 |
236.00 |
242.00 |
226.00 |
242.00 |
0.7M |
| 2025-07-08 |
236.00 |
250.00 |
226.00 |
234.00 |
0.9M |
| 2025-07-07 |
238.00 |
238.00 |
212.00 |
236.00 |
0.7M |
| 2025-07-04 |
242.00 |
242.00 |
230.00 |
238.00 |
0.6M |
| 2025-07-03 |
214.00 |
248.00 |
214.00 |
242.00 |
1.6M |
| 2025-07-02 |
220.00 |
224.00 |
216.00 |
216.00 |
1.1M |
| 2025-07-01 |
224.00 |
230.00 |
216.00 |
226.00 |
1.8M |
| 2025-06-30 |
224.00 |
236.00 |
216.00 |
228.00 |
4.6M |
| 2025-06-26 |
228.00 |
236.00 |
214.00 |
228.00 |
1.2M |
| 2025-06-25 |
218.00 |
244.00 |
218.00 |
228.00 |
3.3M |
| 2025-06-24 |
220.00 |
248.00 |
216.00 |
218.00 |
2.1M |
| 2025-06-23 |
230.00 |
258.00 |
200.00 |
216.00 |
15.2M |
| 2025-06-20 |
236.00 |
238.00 |
224.00 |
232.00 |
1.6M |
| 2025-06-19 |
230.00 |
240.00 |
218.00 |
230.00 |
3.6M |
| 2025-06-18 |
210.00 |
232.00 |
200.00 |
230.00 |
7.2M |
| 2025-06-17 |
188.00 |
210.00 |
188.00 |
210.00 |
4.1M |
| 2025-06-16 |
191.00 |
193.00 |
186.00 |
188.00 |
0.7M |
| 2025-06-13 |
198.00 |
198.00 |
185.00 |
191.00 |
4.0M |
| 2025-06-12 |
204.00 |
204.00 |
189.00 |
195.00 |
2.9M |
| 2025-06-11 |
179.00 |
224.00 |
178.00 |
204.00 |
20.3M |
| 2025-06-10 |
174.00 |
180.00 |
173.00 |
178.00 |
1.1M |
| 2025-06-05 |
163.00 |
174.00 |
163.00 |
174.00 |
1.8M |
| 2025-06-04 |
165.00 |
170.00 |
163.00 |
163.00 |
1.4M |
| 2025-06-03 |
155.00 |
166.00 |
155.00 |
163.00 |
2.3M |
| 2025-06-02 |
149.00 |
154.00 |
149.00 |
154.00 |
0.2M |
| 2025-05-28 |
154.00 |
154.00 |
148.00 |
153.00 |
0.3M |
| 2025-05-27 |
148.00 |
156.00 |
148.00 |
154.00 |
0.0M |
| 2025-05-26 |
154.00 |
156.00 |
144.00 |
154.00 |
0.4M |
| 2025-05-23 |
157.00 |
157.00 |
153.00 |
157.00 |
0.0M |
| 2025-05-22 |
160.00 |
160.00 |
152.00 |
157.00 |
0.2M |
| 2025-05-21 |
153.00 |
156.00 |
152.00 |
156.00 |
0.1M |
| 2025-05-20 |
156.00 |
157.00 |
156.00 |
156.00 |
0.1M |
| 2025-05-19 |
154.00 |
159.00 |
153.00 |
158.00 |
0.2M |
| 2025-05-16 |
156.00 |
156.00 |
154.00 |
154.00 |
0.1M |
| 2025-05-15 |
159.00 |
159.00 |
156.00 |
156.00 |
0.2M |
| 2025-05-14 |
157.00 |
160.00 |
155.00 |
160.00 |
0.1M |
| 2025-05-09 |
157.00 |
157.00 |
153.00 |
155.00 |
0.0M |
| 2025-05-08 |
156.00 |
158.00 |
153.00 |
157.00 |
0.2M |
| 2025-05-07 |
158.00 |
158.00 |
151.00 |
156.00 |
0.3M |
| 2025-05-06 |
149.00 |
154.00 |
148.00 |
154.00 |
0.1M |
| 2025-05-05 |
155.00 |
155.00 |
145.00 |
147.00 |
0.0M |
| 2025-05-02 |
149.00 |
154.00 |
149.00 |
154.00 |
0.0M |
| 2025-04-30 |
154.00 |
154.00 |
149.00 |
150.00 |
0.1M |
| 2025-04-29 |
155.00 |
155.00 |
152.00 |
154.00 |
0.1M |
| 2025-04-28 |
154.00 |
154.00 |
148.00 |
153.00 |
0.2M |
| 2025-04-25 |
154.00 |
156.00 |
154.00 |
155.00 |
0.1M |
| 2025-04-24 |
157.00 |
157.00 |
152.00 |
154.00 |
0.3M |
| 2025-04-23 |
156.00 |
161.00 |
150.00 |
151.00 |
0.5M |
| 2025-04-22 |
152.00 |
158.00 |
152.00 |
157.00 |
0.3M |
| 2025-04-21 |
153.00 |
154.00 |
144.00 |
151.00 |
0.3M |
| 2025-04-17 |
146.00 |
159.00 |
146.00 |
151.00 |
0.6M |
| 2025-04-16 |
144.00 |
147.00 |
143.00 |
147.00 |
0.1M |
| 2025-04-15 |
144.00 |
145.00 |
143.00 |
144.00 |
0.3M |
| 2025-04-14 |
138.00 |
145.00 |
135.00 |
143.00 |
0.7M |
| 2025-04-11 |
134.00 |
134.00 |
129.00 |
134.00 |
0.1M |
| 2025-04-10 |
126.00 |
133.00 |
124.00 |
130.00 |
0.6M |
| 2025-04-09 |
120.00 |
127.00 |
120.00 |
122.00 |
0.4M |
| 2025-04-08 |
126.00 |
126.00 |
117.00 |
120.00 |
6.3M |
| 2025-03-27 |
133.00 |
136.00 |
130.00 |
131.00 |
0.7M |
| 2025-03-26 |
130.00 |
138.00 |
130.00 |
133.00 |
0.4M |
| 2025-03-25 |
131.00 |
132.00 |
128.00 |
130.00 |
0.5M |
| 2025-03-24 |
134.00 |
140.00 |
125.00 |
131.00 |
3.5M |
| 2025-03-21 |
136.00 |
136.00 |
133.00 |
133.00 |
1.1M |
| 2025-03-20 |
141.00 |
141.00 |
136.00 |
136.00 |
0.0M |
| 2025-03-19 |
141.00 |
141.00 |
131.00 |
135.00 |
0.1M |
| 2025-03-18 |
136.00 |
136.00 |
134.00 |
136.00 |
0.6M |
| 2025-03-17 |
137.00 |
142.00 |
135.00 |
136.00 |
1.9M |
| 2025-03-14 |
145.00 |
145.00 |
136.00 |
136.00 |
1.9M |
| 2025-03-13 |
144.00 |
146.00 |
140.00 |
143.00 |
0.1M |
| 2025-03-12 |
143.00 |
145.00 |
140.00 |
142.00 |
0.2M |
| 2025-03-11 |
146.00 |
146.00 |
140.00 |
141.00 |
4.8M |
| 2025-03-10 |
162.00 |
175.00 |
146.00 |
146.00 |
6.5M |
| 2025-03-07 |
143.00 |
149.00 |
140.00 |
141.00 |
0.1M |
| 2025-03-06 |
143.00 |
149.00 |
140.00 |
143.00 |
2.3M |
| 2025-03-05 |
143.00 |
145.00 |
142.00 |
143.00 |
1.3M |
| 2025-03-04 |
143.00 |
149.00 |
142.00 |
143.00 |
0.2M |
| 2025-03-03 |
148.00 |
149.00 |
143.00 |
143.00 |
2.4M |
| 2025-02-28 |
143.00 |
149.00 |
143.00 |
144.00 |
2.3M |
| 2025-02-27 |
147.00 |
155.00 |
142.00 |
146.00 |
1.3M |
| 2025-02-26 |
148.00 |
148.00 |
142.00 |
147.00 |
1.3M |
| 2025-02-25 |
154.00 |
156.00 |
147.00 |
148.00 |
2.2M |
| 2025-02-24 |
154.00 |
157.00 |
151.00 |
155.00 |
0.2M |
| 2025-02-21 |
157.00 |
157.00 |
150.00 |
155.00 |
0.1M |
| 2025-02-20 |
155.00 |
155.00 |
150.00 |
155.00 |
0.2M |
| 2025-02-19 |
156.00 |
157.00 |
150.00 |
155.00 |
0.3M |
| 2025-02-18 |
155.00 |
157.00 |
155.00 |
156.00 |
0.0M |
| 2025-02-17 |
156.00 |
157.00 |
150.00 |
156.00 |
0.3M |
| 2025-02-14 |
159.00 |
159.00 |
156.00 |
156.00 |
0.0M |
| 2025-02-13 |
154.00 |
161.00 |
154.00 |
159.00 |
0.1M |
| 2025-02-12 |
157.00 |
158.00 |
155.00 |
157.00 |
0.0M |
| 2025-02-11 |
156.00 |
158.00 |
154.00 |
156.00 |
0.1M |
| 2025-02-10 |
157.00 |
158.00 |
155.00 |
156.00 |
0.0M |
| 2025-02-07 |
155.00 |
156.00 |
154.00 |
156.00 |
0.1M |
| 2025-02-06 |
154.00 |
156.00 |
153.00 |
156.00 |
1.1M |
| 2025-02-05 |
160.00 |
160.00 |
154.00 |
156.00 |
1.2M |
| 2025-02-04 |
160.00 |
160.00 |
157.00 |
159.00 |
0.3M |
| 2025-02-03 |
158.00 |
160.00 |
153.00 |
156.00 |
0.2M |
| 2025-01-31 |
148.00 |
157.00 |
146.00 |
157.00 |
1.7M |
| 2025-01-30 |
153.00 |
153.00 |
147.00 |
148.00 |
1.3M |
| 2025-01-24 |
155.00 |
155.00 |
148.00 |
153.00 |
0.2M |
| 2025-01-23 |
152.00 |
155.00 |
148.00 |
155.00 |
3.2M |
| 2025-01-22 |
153.00 |
158.00 |
148.00 |
152.00 |
0.1M |
| 2025-01-21 |
151.00 |
154.00 |
150.00 |
150.00 |
2.1M |
| 2025-01-20 |
159.00 |
159.00 |
149.00 |
151.00 |
2.2M |
| 2025-01-17 |
153.00 |
161.00 |
150.00 |
152.00 |
0.5M |
| 2025-01-16 |
152.00 |
153.00 |
152.00 |
152.00 |
0.0M |
| 2025-01-15 |
153.00 |
154.00 |
152.00 |
152.00 |
0.2M |
| 2025-01-14 |
152.00 |
154.00 |
152.00 |
154.00 |
0.0M |
| 2025-01-13 |
154.00 |
154.00 |
147.00 |
153.00 |
0.1M |
| 2025-01-10 |
156.00 |
157.00 |
154.00 |
154.00 |
0.0M |
| 2025-01-09 |
157.00 |
157.00 |
155.00 |
156.00 |
0.0M |
| 2025-01-08 |
158.00 |
158.00 |
157.00 |
157.00 |
0.0M |
| 2025-01-07 |
161.00 |
161.00 |
158.00 |
158.00 |
0.0M |
| 2025-01-06 |
163.00 |
163.00 |
157.00 |
162.00 |
0.0M |
| 2025-01-03 |
160.00 |
163.00 |
147.00 |
162.00 |
0.2M |
| 2025-01-02 |
159.00 |
163.00 |
156.00 |
160.00 |
0.0M |