| 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 |
10,395.00 |
10,450.00 |
10,390.00 |
10,450.00 |
0.8M |
| 2025-09-25 |
10,405.00 |
10,415.00 |
10,385.00 |
10,395.00 |
0.8M |
| 2025-09-24 |
10,385.00 |
10,405.00 |
10,355.00 |
10,405.00 |
0.7M |
| 2025-09-23 |
10,445.00 |
10,447.00 |
10,405.00 |
10,430.00 |
0.8M |
| 2025-09-22 |
10,400.00 |
10,410.00 |
10,355.00 |
10,365.00 |
0.8M |
| 2025-09-19 |
10,295.00 |
10,330.00 |
10,275.00 |
10,315.00 |
0.9M |
| 2025-09-18 |
10,170.00 |
10,240.00 |
10,160.00 |
10,235.00 |
0.8M |
| 2025-09-17 |
10,150.00 |
10,150.00 |
10,120.00 |
10,140.00 |
0.5M |
| 2025-09-16 |
10,200.00 |
10,200.00 |
10,150.00 |
10,155.00 |
0.6M |
| 2025-09-15 |
10,135.00 |
10,155.00 |
10,115.00 |
10,150.00 |
0.9M |
| 2025-09-12 |
10,095.00 |
10,105.00 |
10,075.00 |
10,095.00 |
0.7M |
| 2025-09-11 |
10,035.00 |
10,060.00 |
10,025.00 |
10,055.00 |
0.6M |
| 2025-09-10 |
10,020.00 |
10,040.00 |
10,020.00 |
10,030.00 |
0.6M |
| 2025-09-09 |
9,995.00 |
10,005.00 |
9,970.00 |
10,005.00 |
0.5M |
| 2025-09-08 |
9,990.00 |
10,015.00 |
9,970.00 |
9,995.00 |
0.6M |
| 2025-09-05 |
9,950.00 |
10,000.00 |
9,935.00 |
9,990.00 |
0.8M |
| 2025-09-04 |
9,890.00 |
9,935.00 |
9,880.00 |
9,910.00 |
0.5M |
| 2025-09-03 |
9,880.00 |
9,880.00 |
9,845.00 |
9,860.00 |
0.6M |
| 2025-09-02 |
9,875.00 |
9,915.00 |
9,860.00 |
9,885.00 |
0.6M |
| 2025-09-01 |
9,910.00 |
9,925.00 |
9,870.00 |
9,875.00 |
0.7M |
| 2025-08-29 |
9,955.00 |
9,970.00 |
9,940.00 |
9,965.00 |
0.5M |
| 2025-08-28 |
9,950.00 |
9,975.00 |
9,880.00 |
9,905.00 |
1.1M |
| 2025-08-27 |
10,070.00 |
10,100.00 |
10,070.00 |
10,100.00 |
1.3M |
| 2025-08-26 |
10,000.00 |
10,035.00 |
9,935.00 |
10,030.00 |
1.0M |
| 2025-08-25 |
9,990.00 |
10,065.00 |
9,990.00 |
10,005.00 |
1.0M |
| 2025-08-22 |
9,975.00 |
9,975.00 |
9,890.00 |
9,890.00 |
1.1M |
| 2025-08-21 |
9,990.00 |
10,005.00 |
9,965.00 |
10,000.00 |
0.7M |
| 2025-08-20 |
9,995.00 |
10,015.00 |
9,980.00 |
9,995.00 |
0.9M |
| 2025-08-19 |
10,110.00 |
10,115.00 |
10,095.00 |
10,110.00 |
0.4M |
| 2025-08-18 |
10,125.00 |
10,130.00 |
10,085.00 |
10,110.00 |
0.7M |
| 2025-08-14 |
10,105.00 |
10,125.00 |
10,080.00 |
10,100.00 |
0.6M |
| 2025-08-13 |
10,070.00 |
10,130.00 |
10,070.00 |
10,105.00 |
0.7M |
| 2025-08-12 |
10,030.00 |
10,050.00 |
10,010.00 |
10,010.00 |
0.6M |
| 2025-08-11 |
10,010.00 |
10,060.00 |
10,010.00 |
10,040.00 |
1.0M |
| 2025-08-08 |
9,935.00 |
9,975.00 |
9,930.00 |
9,965.00 |
0.7M |
| 2025-08-07 |
9,935.00 |
9,960.00 |
9,900.00 |
9,900.00 |
0.6M |
| 2025-08-06 |
9,785.00 |
9,870.00 |
9,785.00 |
9,870.00 |
0.5M |
| 2025-08-05 |
9,930.00 |
9,945.00 |
9,865.00 |
9,925.00 |
0.8M |
| 2025-08-04 |
9,740.00 |
9,740.00 |
9,700.00 |
9,730.00 |
1.1M |
| 2025-08-01 |
9,930.00 |
9,975.00 |
9,910.00 |
9,945.00 |
1.0M |
| 2025-07-31 |
10,065.00 |
10,125.00 |
9,960.00 |
10,075.00 |
1.3M |
| 2025-07-30 |
9,950.00 |
9,950.00 |
9,870.00 |
9,915.00 |
0.7M |
| 2025-07-29 |
10,080.00 |
10,125.00 |
10,040.00 |
10,120.00 |
1.2M |
| 2025-07-28 |
10,000.00 |
10,040.00 |
10,000.00 |
10,040.00 |
0.8M |
| 2025-07-25 |
9,905.00 |
9,975.00 |
9,900.00 |
9,955.00 |
0.5M |
| 2025-07-24 |
9,980.00 |
9,980.00 |
9,850.00 |
9,875.00 |
0.5M |
| 2025-07-23 |
9,930.00 |
9,930.00 |
9,860.00 |
9,880.00 |
0.7M |
| 2025-07-22 |
9,975.00 |
9,990.00 |
9,950.00 |
9,970.00 |
0.6M |
| 2025-07-21 |
9,995.00 |
9,995.00 |
9,960.00 |
9,975.00 |
0.7M |
| 2025-07-18 |
9,965.00 |
10,000.00 |
9,965.00 |
9,995.00 |
0.6M |
| 2025-07-17 |
9,835.00 |
9,915.00 |
9,835.00 |
9,915.00 |
0.5M |
| 2025-07-16 |
9,825.00 |
9,850.00 |
9,805.00 |
9,820.00 |
0.6M |
| 2025-07-15 |
9,735.00 |
9,835.00 |
9,730.00 |
9,825.00 |
0.6M |
| 2025-07-14 |
9,710.00 |
9,720.00 |
9,680.00 |
9,710.00 |
0.5M |
| 2025-07-11 |
9,720.00 |
9,720.00 |
9,675.00 |
9,720.00 |
0.4M |
| 2025-07-10 |
9,705.00 |
9,725.00 |
9,700.00 |
9,705.00 |
0.5M |
| 2025-07-09 |
9,645.00 |
9,675.00 |
9,645.00 |
9,665.00 |
0.3M |
| 2025-07-08 |
9,635.00 |
9,650.00 |
9,615.00 |
9,645.00 |
0.4M |
| 2025-07-07 |
9,620.00 |
9,655.00 |
9,605.00 |
9,635.00 |
0.6M |
| 2025-07-04 |
9,570.00 |
9,665.00 |
9,570.00 |
9,620.00 |
0.8M |
| 2025-07-03 |
9,505.00 |
9,570.00 |
9,495.00 |
9,560.00 |
0.9M |
| 2025-07-02 |
9,475.00 |
9,500.00 |
9,420.00 |
9,495.00 |
0.6M |
| 2025-07-01 |
9,490.00 |
9,490.00 |
9,437.00 |
9,480.00 |
0.6M |
| 2025-06-30 |
9,515.00 |
9,535.00 |
9,470.00 |
9,475.00 |
0.5M |
| 2025-06-27 |
9,480.00 |
9,480.00 |
9,435.00 |
9,465.00 |
0.4M |
| 2025-06-26 |
9,535.00 |
9,540.00 |
9,490.00 |
9,525.00 |
0.7M |
| 2025-06-25 |
9,515.00 |
9,550.00 |
9,485.00 |
9,540.00 |
0.7M |
| 2025-06-24 |
9,500.00 |
9,520.00 |
9,460.00 |
9,510.00 |
0.7M |
| 2025-06-23 |
9,340.00 |
9,405.00 |
9,270.00 |
9,400.00 |
0.6M |
| 2025-06-20 |
9,395.00 |
9,405.00 |
9,350.00 |
9,360.00 |
0.6M |
| 2025-06-19 |
9,425.00 |
9,435.00 |
9,385.00 |
9,405.00 |
0.5M |
| 2025-06-18 |
9,370.00 |
9,440.00 |
9,370.00 |
9,420.00 |
0.5M |
| 2025-06-17 |
9,325.00 |
9,385.00 |
9,300.00 |
9,380.00 |
0.6M |
| 2025-06-16 |
9,305.00 |
9,345.00 |
9,295.00 |
9,320.00 |
0.5M |
| 2025-06-13 |
9,365.00 |
9,365.00 |
9,250.00 |
9,300.00 |
0.7M |
| 2025-06-12 |
9,425.00 |
9,425.00 |
9,305.00 |
9,340.00 |
0.6M |
| 2025-06-11 |
9,395.00 |
9,450.00 |
9,380.00 |
9,450.00 |
0.5M |
| 2025-06-10 |
9,280.00 |
9,380.00 |
9,270.00 |
9,355.00 |
0.6M |
| 2025-06-09 |
9,295.00 |
9,325.00 |
9,250.00 |
9,270.00 |
0.5M |
| 2025-06-05 |
9,325.00 |
9,325.00 |
9,240.00 |
9,265.00 |
0.4M |
| 2025-06-04 |
9,265.00 |
9,365.00 |
9,265.00 |
9,325.00 |
0.7M |
| 2025-06-02 |
9,220.00 |
9,255.00 |
9,150.00 |
9,150.00 |
0.4M |
| 2025-05-30 |
9,190.00 |
9,265.00 |
9,165.00 |
9,260.00 |
0.5M |
| 2025-05-29 |
9,350.00 |
9,445.00 |
9,300.00 |
9,405.00 |
0.4M |
| 2025-05-28 |
9,315.00 |
9,400.00 |
9,315.00 |
9,385.00 |
0.6M |
| 2025-05-27 |
9,220.00 |
9,280.00 |
9,200.00 |
9,255.00 |
0.5M |
| 2025-05-26 |
9,225.00 |
9,250.00 |
9,170.00 |
9,220.00 |
0.6M |
| 2025-05-23 |
9,325.00 |
9,330.00 |
9,225.00 |
9,225.00 |
0.5M |
| 2025-05-22 |
9,260.00 |
9,300.00 |
9,240.00 |
9,295.00 |
0.4M |
| 2025-05-21 |
9,480.00 |
9,480.00 |
9,390.00 |
9,400.00 |
0.5M |
| 2025-05-20 |
9,495.00 |
9,535.00 |
9,455.00 |
9,470.00 |
0.4M |
| 2025-05-19 |
9,445.00 |
9,450.00 |
9,395.00 |
9,410.00 |
0.8M |
| 2025-05-16 |
9,445.00 |
9,500.00 |
9,425.00 |
9,450.00 |
0.4M |
| 2025-05-15 |
9,570.00 |
9,570.00 |
9,440.00 |
9,445.00 |
0.6M |
| 2025-05-14 |
9,545.00 |
9,600.00 |
9,505.00 |
9,595.00 |
0.7M |
| 2025-05-13 |
9,390.00 |
9,395.00 |
9,310.00 |
9,360.00 |
0.7M |
| 2025-05-12 |
9,075.00 |
9,180.00 |
9,060.00 |
9,180.00 |
0.5M |
| 2025-05-09 |
8,975.00 |
9,060.00 |
8,955.00 |
8,990.00 |
0.4M |
| 2025-05-08 |
8,890.00 |
8,970.00 |
8,850.00 |
8,935.00 |
0.5M |
| 2025-05-07 |
8,805.00 |
8,907.00 |
8,800.00 |
8,875.00 |
0.4M |
| 2025-05-02 |
9,005.00 |
9,115.00 |
8,905.00 |
8,905.00 |
0.7M |
| 2025-04-30 |
8,910.00 |
8,915.00 |
8,815.00 |
8,835.00 |
0.4M |
| 2025-04-29 |
8,920.00 |
8,965.00 |
8,900.00 |
8,920.00 |
0.5M |
| 2025-04-28 |
9,005.00 |
9,015.00 |
8,955.00 |
9,015.00 |
0.8M |
| 2025-04-25 |
8,900.00 |
8,995.00 |
8,875.00 |
8,975.00 |
0.9M |
| 2025-04-24 |
8,625.00 |
8,685.00 |
8,625.00 |
8,665.00 |
0.5M |
| 2025-04-23 |
8,600.00 |
8,620.00 |
8,570.00 |
8,595.00 |
0.6M |
| 2025-04-22 |
8,285.00 |
8,300.00 |
8,235.00 |
8,250.00 |
0.7M |
| 2025-04-21 |
8,500.00 |
8,540.00 |
8,300.00 |
8,345.00 |
0.7M |
| 2025-04-18 |
8,515.00 |
8,520.00 |
8,430.00 |
8,500.00 |
0.5M |
| 2025-04-17 |
8,440.00 |
8,515.00 |
8,400.00 |
8,515.00 |
0.5M |
| 2025-04-16 |
8,610.00 |
8,630.00 |
8,500.00 |
8,505.00 |
0.4M |
| 2025-04-15 |
8,700.00 |
8,705.00 |
8,640.00 |
8,670.00 |
0.6M |
| 2025-04-14 |
8,670.00 |
8,790.00 |
8,660.00 |
8,750.00 |
1.3M |
| 2025-04-11 |
8,590.00 |
8,775.00 |
8,445.00 |
8,755.00 |
1.2M |
| 2025-04-10 |
9,010.00 |
9,025.00 |
8,885.00 |
8,960.00 |
1.3M |
| 2025-04-09 |
8,125.00 |
8,185.00 |
8,005.00 |
8,110.00 |
1.0M |
| 2025-04-08 |
8,210.00 |
8,455.00 |
8,185.00 |
8,400.00 |
0.9M |
| 2025-04-07 |
7,895.00 |
8,050.00 |
7,835.00 |
7,840.00 |
2.4M |
| 2025-04-04 |
8,755.00 |
8,760.00 |
8,540.00 |
8,620.00 |
1.6M |
| 2025-04-03 |
8,950.00 |
9,040.00 |
8,900.00 |
8,985.00 |
1.3M |
| 2025-04-02 |
9,240.00 |
9,270.00 |
9,155.00 |
9,215.00 |
0.5M |
| 2025-04-01 |
9,160.00 |
9,170.00 |
9,125.00 |
9,165.00 |
0.4M |
| 2025-03-31 |
9,100.00 |
9,100.00 |
9,045.00 |
9,080.00 |
1.0M |
| 2025-03-28 |
9,465.00 |
9,465.00 |
9,385.00 |
9,410.00 |
0.5M |
| 2025-03-27 |
9,580.00 |
9,600.00 |
9,560.00 |
9,590.00 |
1.0M |
| 2025-03-26 |
9,795.00 |
9,795.00 |
9,730.00 |
9,735.00 |
0.9M |
| 2025-03-25 |
9,715.00 |
9,730.00 |
9,705.00 |
9,710.00 |
0.9M |
| 2025-03-24 |
9,545.00 |
9,617.00 |
9,545.00 |
9,615.00 |
0.6M |
| 2025-03-21 |
9,480.00 |
9,525.00 |
9,445.00 |
9,455.00 |
0.6M |
| 2025-03-20 |
9,440.00 |
9,545.00 |
9,440.00 |
9,520.00 |
0.6M |
| 2025-03-19 |
9,290.00 |
9,335.00 |
9,285.00 |
9,315.00 |
0.6M |
| 2025-03-18 |
9,390.00 |
9,410.00 |
9,355.00 |
9,410.00 |
0.5M |
| 2025-03-17 |
9,340.00 |
9,360.00 |
9,295.00 |
9,310.00 |
0.5M |
| 2025-03-14 |
9,245.00 |
9,295.00 |
9,185.00 |
9,260.00 |
0.5M |
| 2025-03-13 |
9,340.00 |
9,375.00 |
9,260.00 |
9,260.00 |
0.6M |
| 2025-03-12 |
9,310.00 |
9,310.00 |
9,245.00 |
9,250.00 |
0.5M |
| 2025-03-11 |
9,210.00 |
9,325.00 |
9,150.00 |
9,325.00 |
1.2M |
| 2025-03-10 |
9,500.00 |
9,605.00 |
9,485.00 |
9,565.00 |
0.5M |
| 2025-03-07 |
9,615.00 |
9,635.00 |
9,520.00 |
9,550.00 |
0.8M |
| 2025-03-06 |
9,740.00 |
9,755.00 |
9,700.00 |
9,725.00 |
0.8M |
| 2025-03-05 |
9,795.00 |
9,800.00 |
9,740.00 |
9,775.00 |
0.8M |
| 2025-03-04 |
9,835.00 |
9,840.00 |
9,760.00 |
9,830.00 |
0.8M |
| 2025-02-28 |
9,780.00 |
9,855.00 |
9,775.00 |
9,845.00 |
1.3M |
| 2025-02-27 |
9,940.00 |
10,020.00 |
9,895.00 |
10,020.00 |
0.9M |
| 2025-02-26 |
10,040.00 |
10,080.00 |
10,020.00 |
10,080.00 |
1.4M |
| 2025-02-25 |
10,115.00 |
10,145.00 |
10,105.00 |
10,130.00 |
1.3M |
| 2025-02-24 |
10,340.00 |
10,340.00 |
10,250.00 |
10,280.00 |
1.6M |
| 2025-02-21 |
10,500.00 |
10,510.00 |
10,460.00 |
10,490.00 |
1.0M |
| 2025-02-20 |
10,570.00 |
10,570.00 |
10,515.00 |
10,515.00 |
1.0M |
| 2025-02-19 |
10,590.00 |
10,600.00 |
10,560.00 |
10,565.00 |
0.8M |
| 2025-02-18 |
10,570.00 |
10,610.00 |
10,550.00 |
10,600.00 |
0.7M |
| 2025-02-17 |
10,530.00 |
10,590.00 |
10,530.00 |
10,590.00 |
0.6M |
| 2025-02-14 |
10,540.00 |
10,550.00 |
10,500.00 |
10,530.00 |
0.6M |
| 2025-02-13 |
10,460.00 |
10,520.00 |
10,460.00 |
10,470.00 |
0.7M |
| 2025-02-12 |
10,430.00 |
10,460.00 |
10,425.00 |
10,430.00 |
0.5M |
| 2025-02-11 |
10,425.00 |
10,445.00 |
10,425.00 |
10,430.00 |
0.6M |
| 2025-02-10 |
10,400.00 |
10,415.00 |
10,365.00 |
10,385.00 |
0.6M |
| 2025-02-07 |
10,410.00 |
10,450.00 |
10,340.00 |
10,410.00 |
0.8M |
| 2025-02-06 |
10,325.00 |
10,415.00 |
10,315.00 |
10,415.00 |
0.9M |
| 2025-02-05 |
10,300.00 |
10,340.00 |
10,255.00 |
10,255.00 |
0.7M |
| 2025-02-04 |
10,340.00 |
10,350.00 |
10,265.00 |
10,280.00 |
0.6M |
| 2025-02-03 |
10,215.00 |
10,240.00 |
10,150.00 |
10,160.00 |
1.2M |
| 2025-01-31 |
10,310.00 |
10,440.00 |
10,150.00 |
10,415.00 |
1.0M |
| 2025-01-24 |
10,395.00 |
10,410.00 |
10,340.00 |
10,365.00 |
1.1M |
| 2025-01-23 |
10,520.00 |
10,520.00 |
10,495.00 |
10,510.00 |
1.4M |
| 2025-01-22 |
10,450.00 |
10,490.00 |
10,410.00 |
10,480.00 |
1.3M |
| 2025-01-21 |
10,435.00 |
10,440.00 |
10,220.00 |
10,390.00 |
1.5M |
| 2025-01-20 |
10,465.00 |
10,480.00 |
10,405.00 |
10,445.00 |
1.1M |
| 2025-01-17 |
10,315.00 |
10,350.00 |
10,290.00 |
10,350.00 |
0.9M |
| 2025-01-16 |
10,380.00 |
10,400.00 |
10,345.00 |
10,400.00 |
1.0M |
| 2025-01-15 |
10,265.00 |
10,265.00 |
10,185.00 |
10,210.00 |
0.8M |
| 2025-01-14 |
10,255.00 |
10,285.00 |
10,235.00 |
10,275.00 |
0.8M |
| 2025-01-13 |
10,370.00 |
10,370.00 |
10,215.00 |
10,235.00 |
1.1M |
| 2025-01-10 |
10,335.00 |
10,390.00 |
10,280.00 |
10,380.00 |
0.9M |
| 2025-01-09 |
10,360.00 |
10,375.00 |
10,330.00 |
10,375.00 |
0.9M |
| 2025-01-08 |
10,370.00 |
10,385.00 |
10,300.00 |
10,380.00 |
1.3M |
| 2025-01-07 |
10,595.00 |
10,605.00 |
10,465.00 |
10,485.00 |
1.2M |
| 2025-01-06 |
10,485.00 |
10,555.00 |
10,485.00 |
10,535.00 |
1.2M |
| 2025-01-03 |
10,420.00 |
10,420.00 |
10,340.00 |
10,380.00 |
1.1M |
| 2025-01-02 |
10,380.00 |
10,435.00 |
10,380.00 |
10,425.00 |
1.5M |