| 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 |
9,765.00 |
9,815.00 |
9,765.00 |
9,800.00 |
0.5M |
| 2025-09-25 |
9,725.00 |
9,730.00 |
9,705.00 |
9,715.00 |
0.4M |
| 2025-09-24 |
9,670.00 |
9,690.00 |
9,660.00 |
9,690.00 |
0.3M |
| 2025-09-23 |
9,655.00 |
9,680.00 |
9,645.00 |
9,665.00 |
0.4M |
| 2025-09-22 |
9,695.00 |
9,705.00 |
9,645.00 |
9,665.00 |
0.3M |
| 2025-09-19 |
9,635.00 |
9,690.00 |
9,635.00 |
9,680.00 |
0.4M |
| 2025-09-18 |
9,590.00 |
9,640.00 |
9,580.00 |
9,630.00 |
0.3M |
| 2025-09-17 |
9,575.00 |
9,595.00 |
9,555.00 |
9,580.00 |
0.3M |
| 2025-09-16 |
9,625.00 |
9,625.00 |
9,560.00 |
9,570.00 |
0.4M |
| 2025-09-15 |
9,650.00 |
9,655.00 |
9,610.00 |
9,635.00 |
0.4M |
| 2025-09-12 |
9,645.00 |
9,645.00 |
9,620.00 |
9,630.00 |
0.3M |
| 2025-09-11 |
9,620.00 |
9,655.00 |
9,610.00 |
9,655.00 |
0.2M |
| 2025-09-10 |
9,620.00 |
9,640.00 |
9,600.00 |
9,605.00 |
0.4M |
| 2025-09-09 |
9,620.00 |
9,630.00 |
9,595.00 |
9,620.00 |
0.3M |
| 2025-09-08 |
9,620.00 |
9,655.00 |
9,610.00 |
9,635.00 |
0.3M |
| 2025-09-05 |
9,660.00 |
9,660.00 |
9,625.00 |
9,635.00 |
0.3M |
| 2025-09-04 |
9,635.00 |
9,660.00 |
9,610.00 |
9,650.00 |
0.2M |
| 2025-09-03 |
9,660.00 |
9,677.00 |
9,635.00 |
9,645.00 |
0.2M |
| 2025-09-02 |
9,660.00 |
9,660.00 |
9,630.00 |
9,640.00 |
0.2M |
| 2025-09-01 |
9,630.00 |
9,660.00 |
9,615.00 |
9,650.00 |
0.2M |
| 2025-08-29 |
9,600.00 |
9,630.00 |
9,580.00 |
9,630.00 |
0.2M |
| 2025-08-28 |
9,655.00 |
9,655.00 |
9,595.00 |
9,605.00 |
0.3M |
| 2025-08-27 |
9,695.00 |
9,700.00 |
9,675.00 |
9,695.00 |
0.4M |
| 2025-08-26 |
9,660.00 |
9,690.00 |
9,635.00 |
9,690.00 |
0.3M |
| 2025-08-25 |
9,620.00 |
9,650.00 |
9,610.00 |
9,625.00 |
0.4M |
| 2025-08-22 |
9,710.00 |
9,715.00 |
9,655.00 |
9,665.00 |
0.2M |
| 2025-08-21 |
9,710.00 |
9,710.00 |
9,685.00 |
9,700.00 |
0.2M |
| 2025-08-20 |
9,670.00 |
9,717.00 |
9,655.00 |
9,705.00 |
0.3M |
| 2025-08-19 |
9,625.00 |
9,647.00 |
9,620.00 |
9,645.00 |
0.2M |
| 2025-08-18 |
9,645.00 |
9,645.00 |
9,590.00 |
9,595.00 |
0.2M |
| 2025-08-14 |
9,550.00 |
9,605.00 |
9,545.00 |
9,585.00 |
0.2M |
| 2025-08-13 |
9,605.00 |
9,615.00 |
9,570.00 |
9,570.00 |
0.2M |
| 2025-08-12 |
9,640.00 |
9,650.00 |
9,615.00 |
9,645.00 |
0.2M |
| 2025-08-11 |
9,615.00 |
9,650.00 |
9,595.00 |
9,625.00 |
0.2M |
| 2025-08-08 |
9,585.00 |
9,630.00 |
9,545.00 |
9,615.00 |
0.2M |
| 2025-08-07 |
9,630.00 |
9,630.00 |
9,550.00 |
9,550.00 |
0.2M |
| 2025-08-06 |
9,610.00 |
9,640.00 |
9,600.00 |
9,630.00 |
0.1M |
| 2025-08-05 |
9,585.00 |
9,625.00 |
9,545.00 |
9,615.00 |
0.2M |
| 2025-08-04 |
9,635.00 |
9,635.00 |
9,560.00 |
9,595.00 |
0.3M |
| 2025-08-01 |
9,645.00 |
9,700.00 |
9,645.00 |
9,695.00 |
0.3M |
| 2025-07-31 |
9,600.00 |
9,660.00 |
9,595.00 |
9,605.00 |
0.2M |
| 2025-07-30 |
9,600.00 |
9,615.00 |
9,540.00 |
9,570.00 |
0.1M |
| 2025-07-29 |
9,650.00 |
9,670.00 |
9,600.00 |
9,640.00 |
0.4M |
| 2025-07-28 |
9,570.00 |
9,600.00 |
9,560.00 |
9,580.00 |
0.3M |
| 2025-07-25 |
9,515.00 |
9,570.00 |
9,510.00 |
9,565.00 |
0.2M |
| 2025-07-24 |
9,545.00 |
9,545.00 |
9,465.00 |
9,490.00 |
0.3M |
| 2025-07-23 |
9,585.00 |
9,590.00 |
9,545.00 |
9,575.00 |
0.2M |
| 2025-07-22 |
9,595.00 |
9,630.00 |
9,590.00 |
9,630.00 |
0.2M |
| 2025-07-21 |
9,650.00 |
9,662.00 |
9,630.00 |
9,635.00 |
0.2M |
| 2025-07-18 |
9,645.00 |
9,670.00 |
9,625.00 |
9,660.00 |
0.3M |
| 2025-07-17 |
9,620.00 |
9,655.00 |
9,610.00 |
9,655.00 |
0.2M |
| 2025-07-16 |
9,595.00 |
9,625.00 |
9,590.00 |
9,610.00 |
0.3M |
| 2025-07-15 |
9,570.00 |
9,595.00 |
9,555.00 |
9,565.00 |
0.2M |
| 2025-07-14 |
9,550.00 |
9,560.00 |
9,525.00 |
9,560.00 |
0.2M |
| 2025-07-11 |
9,515.00 |
9,545.00 |
9,500.00 |
9,540.00 |
0.2M |
| 2025-07-10 |
9,510.00 |
9,525.00 |
9,495.00 |
9,500.00 |
0.2M |
| 2025-07-09 |
9,530.00 |
9,530.00 |
9,485.00 |
9,505.00 |
0.2M |
| 2025-07-08 |
9,500.00 |
9,515.00 |
9,455.00 |
9,485.00 |
0.2M |
| 2025-07-07 |
9,445.00 |
9,485.00 |
9,437.00 |
9,485.00 |
0.1M |
| 2025-07-04 |
9,430.00 |
9,465.00 |
9,410.00 |
9,430.00 |
0.2M |
| 2025-07-03 |
9,385.00 |
9,425.00 |
9,370.00 |
9,415.00 |
0.1M |
| 2025-07-02 |
9,385.00 |
9,440.00 |
9,380.00 |
9,405.00 |
0.2M |
| 2025-07-01 |
9,355.00 |
9,390.00 |
9,335.00 |
9,385.00 |
0.2M |
| 2025-06-30 |
9,405.00 |
9,425.00 |
9,325.00 |
9,350.00 |
0.3M |
| 2025-06-27 |
9,380.00 |
9,400.00 |
9,360.00 |
9,400.00 |
0.2M |
| 2025-06-26 |
9,435.00 |
9,455.00 |
9,405.00 |
9,410.00 |
0.1M |
| 2025-06-25 |
9,445.00 |
9,470.00 |
9,410.00 |
9,470.00 |
0.2M |
| 2025-06-24 |
9,510.00 |
9,510.00 |
9,440.00 |
9,445.00 |
0.2M |
| 2025-06-23 |
9,545.00 |
9,610.00 |
9,540.00 |
9,595.00 |
0.2M |
| 2025-06-20 |
9,565.00 |
9,565.00 |
9,470.00 |
9,490.00 |
0.1M |
| 2025-06-19 |
9,540.00 |
9,620.00 |
9,525.00 |
9,575.00 |
0.2M |
| 2025-06-18 |
9,570.00 |
9,570.00 |
9,500.00 |
9,505.00 |
0.1M |
| 2025-06-17 |
9,440.00 |
9,465.00 |
9,430.00 |
9,445.00 |
0.1M |
| 2025-06-16 |
9,500.00 |
9,500.00 |
9,425.00 |
9,445.00 |
0.1M |
| 2025-06-13 |
9,415.00 |
9,520.00 |
9,380.00 |
9,485.00 |
0.2M |
| 2025-06-12 |
9,505.00 |
9,510.00 |
9,395.00 |
9,420.00 |
0.1M |
| 2025-06-11 |
9,465.00 |
9,525.00 |
9,435.00 |
9,525.00 |
0.1M |
| 2025-06-10 |
9,400.00 |
9,470.00 |
9,375.00 |
9,465.00 |
0.1M |
| 2025-06-09 |
9,420.00 |
9,450.00 |
9,380.00 |
9,400.00 |
0.2M |
| 2025-06-05 |
9,455.00 |
9,455.00 |
9,385.00 |
9,415.00 |
0.4M |
| 2025-06-04 |
9,520.00 |
9,545.00 |
9,495.00 |
9,495.00 |
0.1M |
| 2025-06-02 |
9,565.00 |
9,570.00 |
9,510.00 |
9,520.00 |
0.1M |
| 2025-05-30 |
9,510.00 |
9,570.00 |
9,475.00 |
9,570.00 |
0.4M |
| 2025-05-29 |
9,570.00 |
9,590.00 |
9,535.00 |
9,535.00 |
0.2M |
| 2025-05-28 |
9,545.00 |
9,575.00 |
9,515.00 |
9,560.00 |
0.3M |
| 2025-05-27 |
9,500.00 |
9,535.00 |
9,480.00 |
9,510.00 |
0.3M |
| 2025-05-26 |
9,530.00 |
9,530.00 |
9,450.00 |
9,475.00 |
0.3M |
| 2025-05-23 |
9,600.00 |
9,605.00 |
9,520.00 |
9,535.00 |
0.3M |
| 2025-05-22 |
9,575.00 |
9,590.00 |
9,540.00 |
9,585.00 |
0.3M |
| 2025-05-21 |
9,670.00 |
9,670.00 |
9,610.00 |
9,630.00 |
0.3M |
| 2025-05-20 |
9,675.00 |
9,690.00 |
9,640.00 |
9,670.00 |
0.3M |
| 2025-05-19 |
9,675.00 |
9,725.00 |
9,675.00 |
9,690.00 |
0.3M |
| 2025-05-16 |
9,690.00 |
9,705.00 |
9,630.00 |
9,650.00 |
0.3M |
| 2025-05-15 |
9,800.00 |
9,805.00 |
9,655.00 |
9,665.00 |
0.5M |
| 2025-05-14 |
9,835.00 |
9,845.00 |
9,775.00 |
9,840.00 |
0.4M |
| 2025-05-13 |
9,810.00 |
9,850.00 |
9,760.00 |
9,835.00 |
0.7M |
| 2025-05-12 |
9,675.00 |
9,745.00 |
9,655.00 |
9,720.00 |
0.4M |
| 2025-05-09 |
9,740.00 |
9,810.00 |
9,685.00 |
9,700.00 |
0.5M |
| 2025-05-08 |
9,710.00 |
9,710.00 |
9,655.00 |
9,675.00 |
0.5M |
| 2025-05-07 |
9,700.00 |
9,720.00 |
9,585.00 |
9,690.00 |
0.5M |
| 2025-05-02 |
9,930.00 |
9,980.00 |
9,755.00 |
9,755.00 |
1.0M |
| 2025-04-30 |
9,940.00 |
9,950.00 |
9,850.00 |
9,855.00 |
0.7M |
| 2025-04-29 |
9,985.00 |
9,995.00 |
9,950.00 |
9,970.00 |
1.1M |