| 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 |
22,225.00 |
22,271.55 |
22,175.00 |
22,271.55 |
0.0M |
| 2025-09-25 |
22,351.00 |
22,400.00 |
22,325.00 |
22,365.00 |
0.0M |
| 2025-09-24 |
22,170.00 |
22,170.00 |
22,099.99 |
22,116.00 |
0.0M |
| 2025-09-23 |
22,266.22 |
22,266.22 |
22,220.00 |
22,266.22 |
0.0M |
| 2025-09-22 |
22,550.00 |
22,640.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2025-09-19 |
22,475.00 |
22,550.00 |
22,466.00 |
22,510.00 |
0.0M |
| 2025-09-18 |
22,564.00 |
22,617.73 |
22,184.00 |
22,184.00 |
0.0M |
| 2025-09-17 |
22,100.01 |
22,529.00 |
22,100.01 |
22,481.00 |
0.0M |
| 2025-09-15 |
21,778.00 |
22,115.00 |
21,778.00 |
22,098.17 |
0.0M |
| 2025-09-12 |
22,200.00 |
22,200.00 |
21,845.00 |
21,845.00 |
0.0M |
| 2025-09-11 |
22,956.22 |
22,956.22 |
22,200.00 |
22,293.68 |
0.0M |
| 2025-09-10 |
23,428.00 |
23,428.00 |
23,300.01 |
23,300.01 |
0.0M |
| 2025-09-09 |
23,393.20 |
23,572.00 |
23,300.00 |
23,572.00 |
0.0M |
| 2025-09-08 |
23,270.00 |
23,325.49 |
23,138.00 |
23,138.00 |
0.0M |
| 2025-09-05 |
23,254.00 |
23,307.00 |
23,181.00 |
23,286.11 |
0.0M |
| 2025-09-04 |
23,300.00 |
23,541.00 |
23,300.00 |
23,539.00 |
0.0M |
| 2025-09-03 |
22,685.00 |
22,856.70 |
22,685.00 |
22,856.70 |
0.0M |
| 2025-09-02 |
22,680.00 |
22,680.00 |
22,680.00 |
22,680.00 |
0.0M |
| 2025-08-29 |
22,499.06 |
22,521.00 |
22,440.03 |
22,521.00 |
0.0M |
| 2025-08-28 |
22,725.00 |
22,950.00 |
22,725.00 |
22,950.00 |
0.0M |
| 2025-08-27 |
22,866.00 |
22,866.00 |
22,758.11 |
22,806.50 |
0.0M |
| 2025-08-26 |
22,850.00 |
22,904.00 |
22,850.00 |
22,904.00 |
0.0M |
| 2025-08-25 |
22,870.00 |
22,888.00 |
22,870.00 |
22,888.00 |
0.0M |
| 2025-08-22 |
22,450.01 |
22,450.01 |
22,350.00 |
22,350.00 |
0.0M |
| 2025-08-21 |
22,558.00 |
22,558.00 |
22,470.00 |
22,470.00 |
0.0M |
| 2025-08-20 |
22,500.00 |
22,600.00 |
22,400.00 |
22,490.01 |
0.0M |
| 2025-08-19 |
22,448.35 |
22,847.35 |
22,448.35 |
22,819.74 |
0.0M |
| 2025-08-18 |
23,239.99 |
23,450.00 |
23,239.99 |
23,400.00 |
0.0M |
| 2025-08-15 |
23,105.18 |
23,259.98 |
23,105.18 |
23,240.00 |
0.0M |
| 2025-08-14 |
23,029.00 |
23,405.50 |
22,950.00 |
23,105.18 |
0.0M |
| 2025-08-13 |
22,758.00 |
22,800.00 |
22,732.88 |
22,800.00 |
0.0M |
| 2025-08-12 |
22,845.00 |
22,950.00 |
22,516.25 |
22,770.41 |
0.0M |
| 2025-08-11 |
22,450.00 |
22,805.00 |
22,450.00 |
22,757.09 |
0.0M |
| 2025-08-08 |
22,387.00 |
22,565.00 |
22,270.00 |
22,548.18 |
0.0M |
| 2025-08-07 |
22,059.12 |
22,059.12 |
21,875.00 |
21,961.68 |
0.0M |
| 2025-08-06 |
21,716.00 |
21,951.00 |
21,640.00 |
21,926.29 |
0.0M |
| 2025-08-05 |
22,086.40 |
22,086.40 |
21,446.00 |
21,454.25 |
0.0M |
| 2025-08-04 |
22,061.71 |
22,099.00 |
21,959.00 |
22,099.00 |
0.0M |
| 2025-08-01 |
22,110.00 |
22,160.00 |
21,878.49 |
21,878.49 |
0.0M |
| 2025-07-31 |
22,218.00 |
22,218.00 |
22,015.00 |
22,026.00 |
0.0M |
| 2025-07-30 |
22,120.00 |
22,180.00 |
22,063.00 |
22,180.00 |
0.0M |
| 2025-07-29 |
22,040.00 |
22,040.00 |
21,882.85 |
21,917.00 |
0.0M |
| 2025-07-28 |
22,030.60 |
22,172.23 |
21,914.87 |
21,930.96 |
0.0M |
| 2025-07-25 |
21,949.99 |
21,980.00 |
21,921.00 |
21,921.00 |
0.0M |
| 2025-07-24 |
21,650.00 |
21,920.00 |
21,650.00 |
21,876.73 |
0.0M |
| 2025-07-23 |
22,225.01 |
22,225.01 |
21,801.00 |
21,801.00 |
0.0M |
| 2025-07-22 |
23,023.93 |
23,023.93 |
22,225.00 |
22,225.00 |
0.0M |
| 2025-07-21 |
22,501.34 |
23,050.00 |
22,468.00 |
23,000.00 |
0.0M |
| 2025-07-18 |
22,988.71 |
22,988.71 |
22,500.01 |
22,624.20 |
0.0M |
| 2025-07-17 |
23,540.00 |
23,955.47 |
23,540.00 |
23,939.86 |
0.0M |
| 2025-07-16 |
23,722.01 |
23,735.00 |
23,500.00 |
23,520.00 |
0.0M |
| 2025-07-15 |
23,698.00 |
23,808.16 |
23,690.00 |
23,808.16 |
0.0M |
| 2025-07-14 |
23,661.02 |
23,742.00 |
23,661.02 |
23,720.00 |
0.0M |
| 2025-07-11 |
23,335.71 |
23,400.00 |
23,000.01 |
23,000.01 |
0.0M |
| 2025-07-10 |
23,950.00 |
23,950.00 |
23,335.71 |
23,335.71 |
0.0M |
| 2025-07-09 |
23,590.00 |
23,857.00 |
23,590.00 |
23,710.00 |
0.0M |
| 2025-07-08 |
24,030.00 |
24,030.00 |
23,565.00 |
23,565.00 |
0.0M |
| 2025-07-07 |
24,147.93 |
24,147.93 |
23,965.29 |
24,106.00 |
0.0M |
| 2025-07-03 |
24,000.01 |
24,000.01 |
24,000.01 |
24,000.01 |
0.0M |
| 2025-07-02 |
24,200.00 |
24,200.00 |
23,850.00 |
23,969.08 |
0.0M |
| 2025-07-01 |
25,000.00 |
25,000.00 |
24,050.01 |
24,280.00 |
0.0M |
| 2025-06-30 |
24,951.42 |
25,091.87 |
24,951.42 |
25,090.00 |
0.0M |
| 2025-06-27 |
24,699.99 |
24,984.54 |
24,683.00 |
24,871.11 |
0.0M |
| 2025-06-26 |
24,425.24 |
24,425.24 |
24,425.24 |
24,425.24 |
0.0M |
| 2025-06-25 |
24,450.01 |
24,450.01 |
24,150.00 |
24,150.00 |
0.0M |
| 2025-06-24 |
24,100.00 |
24,270.00 |
24,100.00 |
24,260.00 |
0.0M |
| 2025-06-23 |
23,800.00 |
23,900.00 |
23,700.42 |
23,860.01 |
0.0M |
| 2025-06-20 |
23,398.08 |
23,630.72 |
23,398.08 |
23,586.47 |
0.0M |
| 2025-06-19 |
23,300.00 |
23,300.00 |
23,300.00 |
23,300.00 |
0.0M |
| 2025-06-18 |
23,250.00 |
23,300.01 |
23,250.00 |
23,300.00 |
0.0M |
| 2025-06-17 |
23,167.56 |
23,250.00 |
23,167.56 |
23,250.00 |
0.0M |
| 2025-06-16 |
22,943.00 |
23,100.00 |
22,943.00 |
23,100.00 |
0.0M |
| 2025-06-13 |
22,991.00 |
22,991.00 |
22,943.00 |
22,943.00 |
0.0M |
| 2025-06-12 |
23,108.37 |
23,108.37 |
23,001.16 |
23,001.16 |
0.0M |
| 2025-06-11 |
23,014.60 |
23,138.69 |
23,014.60 |
23,045.00 |
0.0M |
| 2025-06-10 |
22,858.00 |
22,900.00 |
22,517.00 |
22,900.00 |
0.0M |
| 2025-06-09 |
23,525.64 |
23,525.64 |
23,525.64 |
23,525.64 |
0.0M |
| 2025-06-06 |
23,910.00 |
23,910.00 |
23,700.00 |
23,779.00 |
0.0M |
| 2025-06-05 |
23,970.00 |
23,970.00 |
23,970.00 |
23,970.00 |
0.0M |
| 2025-06-04 |
23,650.00 |
23,833.00 |
23,650.00 |
23,795.14 |
0.0M |
| 2025-06-03 |
23,480.26 |
23,530.00 |
23,395.00 |
23,462.00 |
0.0M |
| 2025-06-02 |
23,125.00 |
23,390.00 |
23,125.00 |
23,390.00 |
0.0M |
| 2025-05-30 |
22,974.13 |
23,442.51 |
22,974.13 |
23,378.29 |
0.0M |
| 2025-05-29 |
23,017.57 |
23,017.57 |
22,757.98 |
22,757.98 |
0.0M |
| 2025-05-28 |
23,503.00 |
23,550.00 |
23,503.00 |
23,550.00 |
0.0M |
| 2025-05-27 |
22,764.13 |
23,270.00 |
22,764.13 |
23,264.76 |
0.0M |
| 2025-05-26 |
22,878.53 |
22,878.53 |
22,878.53 |
22,878.53 |
0.0M |
| 2025-05-23 |
22,869.00 |
22,900.00 |
22,847.00 |
22,878.53 |
0.0M |
| 2025-05-22 |
23,006.69 |
23,108.88 |
22,997.41 |
23,108.71 |
0.0M |
| 2025-05-21 |
23,288.00 |
23,399.49 |
23,126.02 |
23,126.02 |
0.0M |
| 2025-05-20 |
22,883.00 |
22,883.00 |
22,883.00 |
22,883.00 |
0.0M |
| 2025-05-19 |
22,955.00 |
22,955.00 |
22,925.40 |
22,927.00 |
0.0M |
| 2025-05-16 |
23,299.99 |
23,299.99 |
23,220.00 |
23,257.92 |
0.0M |
| 2025-05-15 |
23,099.00 |
23,099.00 |
22,806.50 |
22,806.50 |
0.0M |
| 2025-05-14 |
22,229.31 |
22,250.00 |
22,130.00 |
22,130.00 |
0.0M |
| 2025-05-13 |
22,006.29 |
22,222.00 |
22,006.29 |
22,080.00 |
0.0M |
| 2025-05-12 |
21,800.00 |
21,835.46 |
21,720.00 |
21,720.00 |
0.0M |
| 2025-05-09 |
22,291.00 |
22,291.00 |
22,240.00 |
22,240.00 |
0.0M |
| 2025-05-08 |
22,490.00 |
22,490.00 |
22,490.00 |
22,490.00 |
0.0M |
| 2025-05-07 |
22,421.99 |
22,728.07 |
22,421.99 |
22,724.02 |
0.0M |
| 2025-05-06 |
22,500.00 |
22,541.45 |
22,421.91 |
22,421.91 |
0.0M |
| 2025-05-05 |
22,456.00 |
22,456.00 |
22,363.00 |
22,416.00 |
0.0M |
| 2025-05-02 |
22,550.00 |
22,620.16 |
22,550.00 |
22,620.16 |
0.0M |
| 2025-04-30 |
21,910.00 |
22,061.73 |
21,910.00 |
21,942.06 |
0.0M |
| 2025-04-29 |
21,635.78 |
22,006.86 |
21,635.78 |
21,933.00 |
0.0M |
| 2025-04-28 |
21,192.00 |
21,710.00 |
21,192.00 |
21,710.00 |
0.0M |
| 2025-04-25 |
21,435.93 |
21,465.00 |
21,435.93 |
21,465.00 |
0.0M |
| 2025-04-24 |
20,820.00 |
21,509.37 |
20,820.00 |
21,509.37 |
0.0M |
| 2025-04-23 |
20,319.96 |
20,800.00 |
20,319.96 |
20,552.50 |
0.0M |
| 2025-04-22 |
19,893.00 |
20,781.00 |
19,893.00 |
20,470.00 |
0.0M |
| 2025-04-21 |
19,949.99 |
19,949.99 |
19,292.00 |
19,600.01 |
0.0M |
| 2025-04-16 |
19,410.00 |
19,610.00 |
19,050.00 |
19,050.00 |
0.0M |
| 2025-04-15 |
19,590.00 |
19,875.00 |
19,544.38 |
19,676.64 |
0.0M |
| 2025-04-14 |
18,900.00 |
18,916.87 |
18,680.00 |
18,847.95 |
0.0M |
| 2025-04-11 |
18,700.00 |
18,833.00 |
18,561.35 |
18,692.98 |
0.0M |
| 2025-04-10 |
19,075.00 |
19,149.00 |
18,510.00 |
18,964.11 |
0.0M |
| 2025-04-09 |
18,118.00 |
19,160.00 |
18,118.00 |
19,081.54 |
0.0M |
| 2025-04-08 |
18,630.00 |
18,860.00 |
18,249.91 |
18,332.00 |
0.0M |
| 2025-04-07 |
17,500.00 |
18,334.00 |
17,500.00 |
17,893.11 |
0.0M |
| 2025-04-04 |
18,022.00 |
18,022.00 |
17,600.00 |
17,600.01 |
0.0M |
| 2025-04-03 |
18,550.00 |
18,670.00 |
17,980.95 |
18,293.35 |
0.0M |
| 2025-04-02 |
18,748.85 |
19,310.00 |
18,748.81 |
19,133.69 |
0.0M |
| 2025-04-01 |
18,790.81 |
18,813.00 |
18,650.01 |
18,730.28 |
0.0M |
| 2025-03-31 |
18,597.67 |
19,045.00 |
18,580.00 |
19,045.00 |
0.0M |
| 2025-03-28 |
19,257.00 |
19,257.00 |
18,827.26 |
19,053.23 |
0.0M |
| 2025-03-27 |
20,028.00 |
20,029.01 |
19,904.13 |
19,908.00 |
0.0M |
| 2025-03-26 |
20,023.31 |
20,023.31 |
19,555.00 |
19,555.00 |
0.0M |
| 2025-03-25 |
19,636.00 |
20,023.32 |
19,636.00 |
19,995.19 |
0.0M |
| 2025-03-24 |
19,253.80 |
19,470.00 |
19,200.00 |
19,470.00 |
0.0M |
| 2025-03-21 |
19,140.21 |
19,415.00 |
19,140.21 |
19,415.00 |
0.0M |
| 2025-03-20 |
19,447.10 |
19,447.10 |
19,060.95 |
19,060.95 |
0.0M |
| 2025-03-19 |
19,197.00 |
19,283.34 |
19,135.18 |
19,216.35 |
0.0M |
| 2025-03-18 |
18,500.00 |
18,578.00 |
18,500.00 |
18,563.09 |
0.0M |
| 2025-03-14 |
17,988.88 |
18,300.00 |
17,988.88 |
18,300.00 |
0.0M |
| 2025-03-13 |
18,495.00 |
18,495.00 |
17,915.00 |
17,988.98 |
0.0M |
| 2025-03-12 |
18,612.00 |
18,616.23 |
18,612.00 |
18,616.23 |
0.0M |
| 2025-03-11 |
18,100.00 |
18,368.38 |
18,100.00 |
18,190.56 |
0.0M |
| 2025-03-10 |
17,491.50 |
17,650.00 |
17,422.00 |
17,502.00 |
0.0M |
| 2025-03-07 |
18,205.00 |
18,205.00 |
17,499.98 |
18,032.00 |
0.0M |
| 2025-03-06 |
19,495.00 |
19,524.00 |
18,314.00 |
18,314.00 |
0.0M |
| 2025-03-05 |
19,384.22 |
19,955.00 |
19,384.22 |
19,615.02 |
0.0M |
| 2025-03-04 |
20,007.50 |
20,385.00 |
20,007.50 |
20,385.00 |
0.0M |
| 2025-03-03 |
19,666.40 |
20,290.00 |
19,666.40 |
20,007.50 |
0.0M |
| 2025-02-28 |
19,860.00 |
20,100.00 |
19,860.00 |
20,100.00 |
0.0M |
| 2025-02-27 |
20,374.99 |
20,374.99 |
19,900.00 |
19,900.00 |
0.0M |
| 2025-02-26 |
20,100.00 |
20,150.00 |
20,100.00 |
20,150.00 |
0.0M |
| 2025-02-25 |
19,428.02 |
20,011.27 |
19,266.12 |
20,011.27 |
0.0M |
| 2025-02-24 |
20,350.02 |
20,502.00 |
20,350.01 |
20,502.00 |
0.0M |
| 2025-02-21 |
20,600.05 |
20,800.00 |
20,600.05 |
20,790.00 |
0.0M |
| 2025-02-20 |
21,115.00 |
21,115.00 |
20,769.00 |
20,769.00 |
0.0M |
| 2025-02-19 |
21,222.00 |
21,277.04 |
21,222.00 |
21,277.04 |
0.0M |
| 2025-02-18 |
20,941.00 |
21,052.00 |
20,941.00 |
21,052.00 |
0.0M |
| 2025-02-14 |
21,200.00 |
21,470.01 |
21,200.00 |
21,470.00 |
0.0M |
| 2025-02-13 |
21,156.58 |
21,212.00 |
21,145.00 |
21,208.00 |
0.0M |
| 2025-02-12 |
20,600.03 |
21,005.00 |
20,600.00 |
21,005.00 |
0.0M |
| 2025-02-11 |
21,250.00 |
21,250.00 |
20,701.01 |
20,701.01 |
0.0M |
| 2025-02-10 |
21,075.01 |
21,250.00 |
21,075.01 |
21,250.00 |
0.0M |
| 2025-02-07 |
20,750.00 |
21,075.01 |
20,750.00 |
21,075.01 |
0.0M |
| 2025-02-06 |
20,650.00 |
20,750.00 |
20,650.00 |
20,750.00 |
0.0M |
| 2025-02-05 |
20,450.00 |
20,614.00 |
20,450.00 |
20,609.99 |
0.0M |
| 2025-02-04 |
20,449.90 |
20,500.00 |
20,095.01 |
20,360.00 |
0.0M |
| 2025-01-31 |
20,030.00 |
20,250.00 |
20,030.00 |
20,180.00 |
0.0M |
| 2025-01-30 |
20,300.00 |
20,300.00 |
19,910.00 |
20,030.00 |
0.0M |
| 2025-01-29 |
20,205.00 |
20,205.00 |
19,978.00 |
20,026.48 |
0.0M |
| 2025-01-28 |
19,900.00 |
20,082.50 |
19,837.00 |
20,003.57 |
0.0M |
| 2025-01-27 |
19,915.73 |
20,205.00 |
19,750.03 |
19,970.00 |
0.0M |
| 2025-01-24 |
19,722.00 |
19,803.00 |
19,700.00 |
19,727.58 |
0.0M |
| 2025-01-23 |
19,530.00 |
20,000.00 |
19,520.00 |
19,996.15 |
0.0M |
| 2025-01-22 |
20,500.00 |
20,500.00 |
19,485.00 |
19,525.13 |
0.0M |
| 2025-01-21 |
17,900.00 |
18,016.79 |
17,727.01 |
17,942.56 |
0.0M |
| 2025-01-17 |
17,720.00 |
17,960.00 |
17,720.00 |
17,867.98 |
0.0M |
| 2025-01-16 |
17,660.00 |
17,975.00 |
17,660.00 |
17,703.00 |
0.0M |
| 2025-01-15 |
16,975.61 |
17,380.00 |
16,975.61 |
17,355.53 |
0.0M |
| 2025-01-14 |
17,662.77 |
17,662.77 |
17,100.00 |
17,100.00 |
0.0M |
| 2025-01-13 |
17,544.00 |
17,544.00 |
17,297.67 |
17,297.67 |
0.0M |
| 2025-01-10 |
17,662.79 |
17,662.79 |
17,255.01 |
17,454.81 |
0.0M |
| 2025-01-08 |
17,975.67 |
17,975.67 |
17,885.00 |
17,885.00 |
0.0M |
| 2025-01-07 |
17,845.55 |
17,885.01 |
17,758.56 |
17,885.00 |
0.0M |
| 2025-01-06 |
17,861.00 |
17,973.00 |
17,758.55 |
17,758.55 |
0.0M |
| 2025-01-03 |
18,450.00 |
18,482.42 |
18,334.00 |
18,365.07 |
0.0M |
| 2025-01-02 |
18,567.00 |
18,567.00 |
18,475.37 |
18,475.37 |
0.0M |