| 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 |
30,750.00 |
31,250.00 |
30,705.00 |
31,210.00 |
0.1M |
| 2025-09-25 |
30,845.00 |
30,845.00 |
30,650.00 |
30,675.00 |
0.0M |
| 2025-09-24 |
30,550.00 |
30,800.00 |
30,430.00 |
30,800.00 |
0.1M |
| 2025-09-23 |
30,590.00 |
30,787.00 |
30,405.00 |
30,660.00 |
0.1M |
| 2025-09-22 |
30,080.00 |
30,155.00 |
29,780.00 |
29,780.00 |
0.1M |
| 2025-09-19 |
29,960.00 |
30,240.00 |
29,955.00 |
30,075.00 |
0.2M |
| 2025-09-18 |
27,840.00 |
28,370.00 |
27,805.00 |
28,345.00 |
0.1M |
| 2025-09-17 |
27,755.00 |
27,910.00 |
27,680.00 |
27,790.00 |
0.1M |
| 2025-09-16 |
27,810.00 |
27,935.00 |
27,690.00 |
27,755.00 |
0.1M |
| 2025-09-15 |
27,525.00 |
27,700.00 |
27,280.00 |
27,365.00 |
0.1M |
| 2025-09-12 |
27,380.00 |
27,380.00 |
25,625.00 |
27,370.00 |
0.1M |
| 2025-09-11 |
26,915.00 |
27,070.00 |
26,845.00 |
27,040.00 |
0.2M |
| 2025-09-10 |
25,975.00 |
26,230.00 |
25,975.00 |
26,145.00 |
0.2M |
| 2025-09-09 |
25,700.00 |
25,780.00 |
25,520.00 |
25,770.00 |
0.1M |
| 2025-09-08 |
25,360.00 |
25,495.00 |
25,290.00 |
25,400.00 |
0.1M |
| 2025-09-05 |
24,765.00 |
24,975.00 |
24,765.00 |
24,935.00 |
0.1M |
| 2025-09-04 |
23,940.00 |
24,150.00 |
23,825.00 |
24,015.00 |
0.1M |
| 2025-09-03 |
24,350.00 |
24,475.00 |
23,940.00 |
24,025.00 |
0.2M |
| 2025-09-02 |
24,695.00 |
24,750.00 |
24,430.00 |
24,495.00 |
0.0M |
| 2025-09-01 |
25,100.00 |
25,350.00 |
24,555.00 |
24,555.00 |
0.1M |
| 2025-08-29 |
26,100.00 |
26,100.00 |
25,750.00 |
25,845.00 |
0.1M |
| 2025-08-28 |
25,400.00 |
25,690.00 |
25,375.00 |
25,600.00 |
0.1M |
| 2025-08-27 |
25,935.00 |
26,145.00 |
25,935.00 |
26,145.00 |
0.1M |
| 2025-08-26 |
25,470.00 |
25,470.00 |
25,000.00 |
25,445.00 |
0.1M |
| 2025-08-25 |
25,095.00 |
25,475.00 |
25,055.00 |
25,295.00 |
0.1M |
| 2025-08-22 |
24,500.00 |
24,670.00 |
24,005.00 |
24,035.00 |
0.3M |
| 2025-08-21 |
24,585.00 |
24,730.00 |
24,495.00 |
24,710.00 |
0.1M |
| 2025-08-20 |
24,630.00 |
24,695.00 |
24,490.00 |
24,565.00 |
0.1M |
| 2025-08-19 |
25,625.00 |
25,625.00 |
25,350.00 |
25,450.00 |
0.0M |
| 2025-08-18 |
25,625.00 |
25,630.00 |
25,305.00 |
25,315.00 |
0.1M |
| 2025-08-14 |
26,200.00 |
26,220.00 |
26,005.00 |
26,155.00 |
0.1M |
| 2025-08-13 |
25,850.00 |
25,985.00 |
25,840.00 |
25,855.00 |
0.2M |
| 2025-08-12 |
24,695.00 |
24,895.00 |
24,565.00 |
24,670.00 |
0.1M |
| 2025-08-11 |
24,595.00 |
24,775.00 |
24,595.00 |
24,695.00 |
0.1M |
| 2025-08-08 |
24,260.00 |
24,385.00 |
24,030.00 |
24,280.00 |
0.1M |
| 2025-08-07 |
23,925.00 |
24,070.00 |
23,755.00 |
23,800.00 |
0.1M |
| 2025-08-06 |
23,650.00 |
23,850.00 |
23,210.00 |
23,755.00 |
0.1M |
| 2025-08-05 |
24,330.00 |
24,525.00 |
24,150.00 |
24,465.00 |
0.1M |
| 2025-08-04 |
23,800.00 |
23,800.00 |
23,400.00 |
23,615.00 |
0.1M |
| 2025-08-01 |
24,165.00 |
24,545.00 |
24,095.00 |
24,275.00 |
0.2M |
| 2025-07-31 |
25,800.00 |
25,950.00 |
25,485.00 |
25,680.00 |
0.1M |
| 2025-07-30 |
25,400.00 |
25,465.00 |
25,075.00 |
25,350.00 |
0.1M |
| 2025-07-29 |
25,390.00 |
25,605.00 |
25,365.00 |
25,515.00 |
0.2M |
| 2025-07-28 |
24,590.00 |
24,710.00 |
24,355.00 |
24,710.00 |
0.1M |
| 2025-07-25 |
24,095.00 |
24,240.00 |
23,900.00 |
24,200.00 |
0.1M |
| 2025-07-24 |
24,295.00 |
24,515.00 |
23,975.00 |
24,095.00 |
0.1M |
| 2025-07-23 |
24,300.00 |
24,300.00 |
23,720.00 |
23,965.00 |
0.2M |
| 2025-07-22 |
25,390.00 |
25,415.00 |
25,060.00 |
25,105.00 |
0.1M |
| 2025-07-21 |
25,650.00 |
25,695.00 |
25,500.00 |
25,605.00 |
0.1M |
| 2025-07-18 |
25,665.00 |
25,765.00 |
25,470.00 |
25,730.00 |
0.1M |
| 2025-07-17 |
24,990.00 |
25,615.00 |
24,950.00 |
25,615.00 |
0.1M |
| 2025-07-16 |
25,130.00 |
25,160.00 |
25,000.00 |
25,000.00 |
0.2M |
| 2025-07-15 |
24,340.00 |
25,070.00 |
24,320.00 |
24,910.00 |
0.2M |
| 2025-07-14 |
24,315.00 |
24,575.00 |
24,315.00 |
24,510.00 |
0.1M |
| 2025-07-11 |
24,525.00 |
24,565.00 |
24,265.00 |
24,500.00 |
0.1M |
| 2025-07-10 |
24,285.00 |
24,285.00 |
24,065.00 |
24,065.00 |
0.1M |
| 2025-07-09 |
23,900.00 |
24,080.00 |
23,870.00 |
23,970.00 |
0.1M |
| 2025-07-08 |
23,095.00 |
23,265.00 |
23,050.00 |
23,260.00 |
0.1M |
| 2025-07-07 |
23,340.00 |
23,625.00 |
23,340.00 |
23,455.00 |
0.2M |
| 2025-07-04 |
23,620.00 |
23,725.00 |
23,315.00 |
23,345.00 |
0.1M |
| 2025-07-03 |
23,100.00 |
23,405.00 |
23,050.00 |
23,360.00 |
0.1M |
| 2025-07-02 |
22,360.00 |
22,690.00 |
22,345.00 |
22,640.00 |
0.1M |
| 2025-07-01 |
22,660.00 |
22,820.00 |
22,350.00 |
22,585.00 |
0.1M |
| 2025-06-30 |
22,890.00 |
22,950.00 |
22,680.00 |
22,845.00 |
0.1M |
| 2025-06-27 |
22,600.00 |
22,770.00 |
22,580.00 |
22,745.00 |
0.2M |
| 2025-06-26 |
22,220.00 |
22,485.00 |
22,150.00 |
22,485.00 |
0.2M |
| 2025-06-25 |
21,780.00 |
22,085.00 |
21,710.00 |
22,040.00 |
0.2M |
| 2025-06-24 |
21,225.00 |
21,245.00 |
20,905.00 |
21,160.00 |
0.2M |
| 2025-06-23 |
20,100.00 |
20,710.00 |
20,035.00 |
20,710.00 |
0.3M |
| 2025-06-20 |
20,840.00 |
20,840.00 |
20,600.00 |
20,710.00 |
0.1M |
| 2025-06-19 |
20,975.00 |
20,975.00 |
20,655.00 |
20,760.00 |
0.2M |
| 2025-06-18 |
20,645.00 |
20,850.00 |
20,470.00 |
20,730.00 |
0.1M |
| 2025-06-17 |
20,390.00 |
20,690.00 |
20,305.00 |
20,585.00 |
0.2M |
| 2025-06-16 |
19,660.00 |
19,870.00 |
19,550.00 |
19,780.00 |
0.2M |
| 2025-06-13 |
20,220.00 |
20,220.00 |
19,615.00 |
19,900.00 |
0.4M |
| 2025-06-12 |
20,785.00 |
20,785.00 |
20,115.00 |
20,240.00 |
0.2M |
| 2025-06-11 |
20,515.00 |
20,805.00 |
20,510.00 |
20,805.00 |
0.3M |
| 2025-06-10 |
19,515.00 |
19,970.00 |
19,475.00 |
19,880.00 |
0.3M |
| 2025-06-09 |
18,915.00 |
19,025.00 |
18,730.00 |
18,780.00 |
0.1M |
| 2025-06-05 |
18,845.00 |
19,070.00 |
18,820.00 |
18,825.00 |
0.2M |
| 2025-06-04 |
18,835.00 |
18,885.00 |
18,690.00 |
18,700.00 |
0.4M |
| 2025-06-02 |
17,515.00 |
17,515.00 |
16,950.00 |
17,045.00 |
0.4M |
| 2025-05-30 |
18,060.00 |
18,210.00 |
17,725.00 |
18,210.00 |
0.3M |
| 2025-05-29 |
18,700.00 |
19,245.00 |
18,650.00 |
19,015.00 |
0.5M |
| 2025-05-28 |
18,125.00 |
18,210.00 |
17,980.00 |
18,200.00 |
0.2M |
| 2025-05-27 |
17,630.00 |
17,630.00 |
17,175.00 |
17,430.00 |
0.2M |
| 2025-05-26 |
17,165.00 |
17,435.00 |
17,090.00 |
17,250.00 |
0.3M |
| 2025-05-23 |
17,975.00 |
17,975.00 |
17,400.00 |
17,460.00 |
0.2M |
| 2025-05-22 |
17,800.00 |
18,005.00 |
17,710.00 |
17,980.00 |
0.2M |
| 2025-05-21 |
18,795.00 |
18,880.00 |
18,507.00 |
18,560.00 |
0.1M |
| 2025-05-20 |
18,900.00 |
19,100.00 |
18,635.00 |
18,720.00 |
0.3M |
| 2025-05-19 |
18,700.00 |
19,280.00 |
18,300.00 |
18,590.00 |
0.3M |
| 2025-05-16 |
19,695.00 |
19,695.00 |
19,000.00 |
19,075.00 |
0.2M |
| 2025-05-15 |
20,220.00 |
20,220.00 |
18,350.00 |
19,365.00 |
0.4M |
| 2025-05-14 |
19,790.00 |
20,225.00 |
19,550.00 |
20,225.00 |
0.3M |
| 2025-05-13 |
18,505.00 |
18,745.00 |
18,365.00 |
18,490.00 |
0.7M |
| 2025-05-12 |
16,365.00 |
17,095.00 |
16,365.00 |
17,040.00 |
0.4M |
| 2025-05-09 |
15,965.00 |
16,260.00 |
15,870.00 |
16,040.00 |
0.3M |
| 2025-05-08 |
15,400.00 |
15,765.00 |
15,290.00 |
15,710.00 |
0.3M |
| 2025-05-07 |
15,350.00 |
15,350.00 |
14,805.00 |
15,115.00 |
0.1M |
| 2025-05-02 |
15,025.00 |
15,525.00 |
14,805.00 |
14,805.00 |
0.4M |
| 2025-04-30 |
15,030.00 |
15,030.00 |
14,510.00 |
14,590.00 |
0.2M |
| 2025-04-29 |
15,195.00 |
15,370.00 |
15,130.00 |
15,275.00 |
0.2M |
| 2025-04-28 |
15,235.00 |
15,325.00 |
15,080.00 |
15,230.00 |
0.4M |
| 2025-04-25 |
15,000.00 |
15,290.00 |
14,995.00 |
15,220.00 |
0.7M |
| 2025-04-24 |
13,365.00 |
13,550.00 |
13,345.00 |
13,530.00 |
0.6M |
| 2025-04-23 |
12,875.00 |
12,995.00 |
12,795.00 |
12,980.00 |
0.6M |
| 2025-04-22 |
11,790.00 |
12,100.00 |
11,790.00 |
12,015.00 |
0.3M |
| 2025-04-21 |
12,480.00 |
12,480.00 |
11,990.00 |
12,090.00 |
0.4M |
| 2025-04-18 |
12,510.00 |
12,760.00 |
12,465.00 |
12,615.00 |
0.2M |
| 2025-04-17 |
12,515.00 |
13,000.00 |
12,410.00 |
13,000.00 |
0.4M |
| 2025-04-16 |
12,815.00 |
13,305.00 |
12,500.00 |
12,625.00 |
0.6M |
| 2025-04-15 |
13,575.00 |
13,630.00 |
13,400.00 |
13,570.00 |
0.4M |
| 2025-04-14 |
14,085.00 |
14,225.00 |
13,950.00 |
14,130.00 |
0.8M |
| 2025-04-11 |
13,420.00 |
14,095.00 |
12,620.00 |
14,080.00 |
1.4M |
| 2025-04-10 |
15,620.00 |
16,025.00 |
15,285.00 |
15,520.00 |
1.8M |
| 2025-04-09 |
11,750.00 |
12,080.00 |
11,430.00 |
11,885.00 |
1.0M |
| 2025-04-08 |
12,000.00 |
13,240.00 |
11,715.00 |
12,990.00 |
1.1M |
| 2025-04-07 |
11,330.00 |
11,800.00 |
10,260.00 |
10,260.00 |
1.8M |
| 2025-04-04 |
13,980.00 |
14,110.00 |
13,345.00 |
13,800.00 |
0.9M |
| 2025-04-03 |
16,430.00 |
16,685.00 |
16,305.00 |
16,495.00 |
0.2M |
| 2025-04-02 |
17,510.00 |
17,565.00 |
17,300.00 |
17,360.00 |
0.0M |
| 2025-04-01 |
17,270.00 |
17,370.00 |
17,225.00 |
17,360.00 |
0.1M |
| 2025-03-31 |
17,800.00 |
17,800.00 |
16,935.00 |
17,045.00 |
0.3M |
| 2025-03-28 |
18,990.00 |
18,990.00 |
18,520.00 |
18,655.00 |
0.1M |
| 2025-03-27 |
20,000.00 |
20,000.00 |
19,415.00 |
19,500.00 |
0.1M |
| 2025-03-26 |
21,035.00 |
21,035.00 |
20,800.00 |
20,820.00 |
0.1M |
| 2025-03-25 |
21,010.00 |
21,215.00 |
21,010.00 |
21,110.00 |
0.1M |
| 2025-03-24 |
20,325.00 |
20,440.00 |
20,000.00 |
20,425.00 |
0.1M |
| 2025-03-21 |
20,410.00 |
20,545.00 |
20,220.00 |
20,325.00 |
0.1M |
| 2025-03-20 |
20,400.00 |
20,835.00 |
20,400.00 |
20,745.00 |
0.1M |
| 2025-03-19 |
19,790.00 |
20,195.00 |
19,785.00 |
20,070.00 |
0.0M |
| 2025-03-18 |
20,130.00 |
20,275.00 |
20,065.00 |
20,180.00 |
0.1M |
| 2025-03-17 |
19,550.00 |
19,630.00 |
19,415.00 |
19,520.00 |
0.1M |
| 2025-03-14 |
18,840.00 |
19,300.00 |
18,825.00 |
19,020.00 |
0.3M |
| 2025-03-13 |
19,000.00 |
19,050.00 |
18,430.00 |
18,470.00 |
0.2M |
| 2025-03-12 |
18,350.00 |
18,350.00 |
18,185.00 |
18,330.00 |
0.2M |
| 2025-03-11 |
18,110.00 |
18,680.00 |
17,810.00 |
18,570.00 |
0.3M |
| 2025-03-10 |
19,905.00 |
20,140.00 |
19,600.00 |
19,990.00 |
0.3M |
| 2025-03-07 |
19,535.00 |
19,795.00 |
19,530.00 |
19,650.00 |
0.2M |
| 2025-03-06 |
20,930.00 |
20,930.00 |
20,300.00 |
20,455.00 |
0.1M |
| 2025-03-05 |
20,900.00 |
20,950.00 |
20,570.00 |
20,950.00 |
0.1M |
| 2025-03-04 |
20,800.00 |
20,865.00 |
20,325.00 |
20,680.00 |
0.3M |
| 2025-02-28 |
21,500.00 |
21,800.00 |
21,220.00 |
21,560.00 |
0.4M |
| 2025-02-27 |
23,580.00 |
23,735.00 |
23,250.00 |
23,735.00 |
0.1M |
| 2025-02-26 |
23,345.00 |
23,350.00 |
22,495.00 |
22,845.00 |
0.2M |
| 2025-02-25 |
23,530.00 |
23,730.00 |
23,305.00 |
23,720.00 |
0.2M |
| 2025-02-24 |
25,500.00 |
25,700.00 |
24,820.00 |
25,130.00 |
0.1M |
| 2025-02-21 |
26,500.00 |
26,685.00 |
26,460.00 |
26,535.00 |
0.1M |
| 2025-02-20 |
26,600.00 |
26,810.00 |
26,365.00 |
26,365.00 |
0.1M |
| 2025-02-19 |
26,165.00 |
26,380.00 |
26,165.00 |
26,265.00 |
0.2M |
| 2025-02-18 |
25,625.00 |
25,720.00 |
25,410.00 |
25,690.00 |
0.0M |
| 2025-02-17 |
25,530.00 |
25,605.00 |
25,365.00 |
25,565.00 |
0.1M |
| 2025-02-14 |
25,335.00 |
25,420.00 |
25,200.00 |
25,365.00 |
0.1M |
| 2025-02-13 |
25,150.00 |
25,275.00 |
25,060.00 |
25,135.00 |
0.1M |
| 2025-02-12 |
24,970.00 |
25,135.00 |
24,920.00 |
25,040.00 |
0.1M |
| 2025-02-11 |
25,100.00 |
25,100.00 |
24,820.00 |
24,820.00 |
0.0M |
| 2025-02-10 |
24,480.00 |
24,805.00 |
24,450.00 |
24,690.00 |
0.1M |
| 2025-02-07 |
24,920.00 |
25,225.00 |
24,920.00 |
24,955.00 |
0.1M |
| 2025-02-06 |
24,505.00 |
24,885.00 |
24,505.00 |
24,795.00 |
0.1M |
| 2025-02-05 |
24,125.00 |
24,240.00 |
23,785.00 |
23,785.00 |
0.1M |
| 2025-02-04 |
24,355.00 |
24,355.00 |
23,530.00 |
23,850.00 |
0.2M |
| 2025-02-03 |
23,980.00 |
24,145.00 |
22,500.00 |
23,280.00 |
0.5M |
| 2025-01-31 |
24,975.00 |
25,195.00 |
24,500.00 |
25,120.00 |
0.6M |
| 2025-01-24 |
28,365.00 |
28,365.00 |
27,960.00 |
28,140.00 |
0.1M |
| 2025-01-23 |
28,430.00 |
28,700.00 |
28,385.00 |
28,410.00 |
0.2M |
| 2025-01-22 |
27,920.00 |
28,150.00 |
27,790.00 |
28,110.00 |
0.2M |
| 2025-01-21 |
27,445.00 |
27,650.00 |
26,705.00 |
27,380.00 |
0.2M |
| 2025-01-20 |
27,590.00 |
27,820.00 |
27,315.00 |
27,315.00 |
0.2M |
| 2025-01-17 |
26,295.00 |
26,495.00 |
26,070.00 |
26,490.00 |
0.1M |
| 2025-01-16 |
26,320.00 |
26,400.00 |
26,035.00 |
26,400.00 |
0.1M |
| 2025-01-15 |
25,600.00 |
25,600.00 |
25,350.00 |
25,465.00 |
0.0M |
| 2025-01-14 |
25,440.00 |
25,650.00 |
25,400.00 |
25,635.00 |
0.1M |
| 2025-01-13 |
25,970.00 |
25,970.00 |
25,160.00 |
25,190.00 |
0.1M |
| 2025-01-10 |
26,210.00 |
26,675.00 |
25,910.00 |
26,595.00 |
0.1M |
| 2025-01-09 |
26,510.00 |
26,700.00 |
26,045.00 |
26,400.00 |
0.1M |
| 2025-01-08 |
26,800.00 |
27,300.00 |
26,800.00 |
27,080.00 |
0.1M |
| 2025-01-07 |
28,015.00 |
28,390.00 |
27,500.00 |
27,650.00 |
0.2M |
| 2025-01-06 |
26,780.00 |
27,130.00 |
26,780.00 |
27,035.00 |
0.2M |
| 2025-01-03 |
25,525.00 |
25,640.00 |
25,365.00 |
25,605.00 |
0.1M |
| 2025-01-02 |
26,405.00 |
26,405.00 |
25,175.00 |
25,525.00 |
0.2M |