| 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 |
3,560.00 |
3,560.00 |
3,554.00 |
3,554.00 |
0.0M |
| 2025-09-25 |
3,566.00 |
3,567.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-09-24 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-09-22 |
3,570.00 |
3,570.00 |
3,565.00 |
3,565.00 |
0.0M |
| 2025-09-19 |
3,577.00 |
3,577.00 |
3,570.00 |
3,570.00 |
0.0M |
| 2025-09-18 |
3,583.00 |
3,595.00 |
3,582.00 |
3,595.00 |
0.0M |
| 2025-09-17 |
3,596.00 |
3,596.00 |
3,594.00 |
3,596.00 |
0.0M |
| 2025-09-16 |
3,592.00 |
3,593.00 |
3,590.00 |
3,593.00 |
0.0M |
| 2025-09-12 |
3,580.00 |
3,595.00 |
3,580.00 |
3,593.00 |
0.0M |
| 2025-09-11 |
3,597.00 |
3,597.00 |
3,586.00 |
3,587.00 |
0.0M |
| 2025-09-10 |
3,584.00 |
3,584.00 |
3,579.00 |
3,583.00 |
0.0M |
| 2025-09-09 |
3,583.00 |
3,592.00 |
3,583.00 |
3,590.00 |
0.0M |
| 2025-09-08 |
3,577.00 |
3,578.00 |
3,576.00 |
3,578.00 |
0.0M |
| 2025-09-05 |
3,568.00 |
3,568.00 |
3,567.00 |
3,568.00 |
0.0M |
| 2025-09-04 |
3,548.00 |
3,550.00 |
3,548.00 |
3,548.00 |
0.0M |
| 2025-09-03 |
3,573.00 |
3,574.00 |
3,566.00 |
3,574.00 |
0.0M |
| 2025-09-02 |
3,574.00 |
3,576.00 |
3,571.00 |
3,574.00 |
0.0M |
| 2025-09-01 |
3,582.00 |
3,583.00 |
3,578.00 |
3,578.00 |
0.0M |
| 2025-08-29 |
3,594.00 |
3,594.00 |
3,582.00 |
3,582.00 |
0.0M |
| 2025-08-28 |
3,580.00 |
3,585.00 |
3,579.00 |
3,584.00 |
0.0M |
| 2025-08-27 |
3,571.00 |
3,572.00 |
3,571.00 |
3,571.00 |
0.0M |
| 2025-08-26 |
3,600.00 |
3,600.00 |
3,558.00 |
3,558.00 |
0.0M |
| 2025-08-25 |
3,579.00 |
3,579.00 |
3,570.00 |
3,570.00 |
0.0M |
| 2025-08-22 |
3,555.00 |
3,556.00 |
3,554.00 |
3,554.00 |
0.0M |
| 2025-08-21 |
3,564.00 |
3,564.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-08-20 |
3,559.00 |
3,566.00 |
3,557.00 |
3,566.00 |
0.0M |
| 2025-08-19 |
3,555.00 |
3,555.00 |
3,551.00 |
3,554.00 |
0.0M |
| 2025-08-18 |
3,558.00 |
3,560.00 |
3,558.00 |
3,560.00 |
0.0M |
| 2025-08-15 |
3,564.00 |
3,565.00 |
3,561.00 |
3,565.00 |
0.0M |
| 2025-08-14 |
3,577.00 |
3,579.00 |
3,575.00 |
3,577.00 |
0.0M |
| 2025-08-13 |
3,562.00 |
3,562.00 |
3,562.00 |
3,562.00 |
0.0M |
| 2025-08-12 |
3,568.00 |
3,568.00 |
3,556.00 |
3,562.00 |
0.0M |
| 2025-08-08 |
3,574.00 |
3,574.00 |
3,568.00 |
3,573.00 |
0.0M |
| 2025-08-07 |
3,575.00 |
3,576.00 |
3,570.00 |
3,570.00 |
0.0M |
| 2025-08-06 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-08-05 |
3,588.00 |
3,588.00 |
3,581.00 |
3,581.00 |
0.0M |
| 2025-08-04 |
3,571.00 |
3,578.00 |
3,569.00 |
3,572.00 |
0.0M |
| 2025-08-01 |
3,537.00 |
3,537.00 |
3,535.00 |
3,536.00 |
0.0M |
| 2025-07-31 |
3,539.00 |
3,542.00 |
3,539.00 |
3,542.00 |
0.0M |
| 2025-07-30 |
3,554.00 |
3,554.00 |
3,548.00 |
3,549.00 |
0.0M |
| 2025-07-29 |
3,528.00 |
3,530.00 |
3,528.00 |
3,530.00 |
0.0M |
| 2025-07-28 |
3,531.00 |
3,531.00 |
3,528.00 |
3,528.00 |
0.0M |
| 2025-07-25 |
3,530.00 |
3,531.00 |
3,529.00 |
3,530.00 |
0.0M |
| 2025-07-24 |
3,536.00 |
3,536.00 |
3,532.00 |
3,532.00 |
0.0M |
| 2025-07-23 |
3,540.00 |
3,543.00 |
3,540.00 |
3,541.00 |
0.0M |
| 2025-07-22 |
3,538.00 |
3,538.00 |
3,536.00 |
3,536.00 |
0.0M |
| 2025-07-18 |
3,525.00 |
3,525.00 |
3,522.00 |
3,522.00 |
0.0M |
| 2025-07-17 |
3,510.00 |
3,513.00 |
3,510.00 |
3,510.00 |
0.0M |
| 2025-07-16 |
3,512.00 |
3,512.00 |
3,510.00 |
3,510.00 |
0.0M |
| 2025-07-15 |
3,525.00 |
3,589.00 |
3,519.00 |
3,521.00 |
0.0M |
| 2025-07-14 |
3,534.00 |
3,534.00 |
3,525.00 |
3,525.00 |
0.0M |
| 2025-07-10 |
3,534.00 |
3,546.00 |
3,534.00 |
3,541.00 |
0.0M |
| 2025-07-08 |
3,541.00 |
3,541.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-07-07 |
3,544.00 |
3,552.00 |
3,543.00 |
3,549.00 |
0.0M |
| 2025-07-04 |
3,546.00 |
3,552.00 |
3,546.00 |
3,552.00 |
0.0M |
| 2025-07-03 |
3,560.00 |
3,567.00 |
3,560.00 |
3,567.00 |
0.0M |
| 2025-07-02 |
3,565.00 |
3,568.00 |
3,565.00 |
3,568.00 |
0.0M |
| 2025-07-01 |
3,555.00 |
3,580.00 |
3,555.00 |
3,574.00 |
0.0M |
| 2025-06-30 |
3,559.00 |
3,562.00 |
3,556.00 |
3,556.00 |
0.0M |
| 2025-06-27 |
3,564.00 |
3,568.00 |
3,563.00 |
3,568.00 |
0.0M |
| 2025-06-26 |
3,560.00 |
3,564.00 |
3,560.00 |
3,564.00 |
0.0M |
| 2025-06-25 |
3,551.00 |
3,551.00 |
3,551.00 |
3,551.00 |
0.0M |
| 2025-06-24 |
3,541.00 |
3,541.00 |
3,541.00 |
3,541.00 |
0.0M |
| 2025-06-23 |
3,529.00 |
3,529.00 |
3,529.00 |
3,529.00 |
0.0M |
| 2025-06-18 |
3,531.00 |
3,531.00 |
3,528.00 |
3,528.00 |
0.0M |
| 2025-06-17 |
3,525.00 |
3,525.00 |
3,525.00 |
3,525.00 |
0.0M |
| 2025-06-13 |
3,545.00 |
3,546.00 |
3,541.00 |
3,542.00 |
0.0M |
| 2025-06-12 |
3,512.00 |
3,527.00 |
3,512.00 |
3,527.00 |
0.0M |
| 2025-06-11 |
3,512.00 |
3,512.00 |
3,510.00 |
3,510.00 |
0.0M |
| 2025-06-10 |
3,508.00 |
3,508.00 |
3,503.00 |
3,507.00 |
0.0M |
| 2025-06-09 |
3,505.00 |
3,505.00 |
3,497.00 |
3,499.00 |
0.0M |
| 2025-06-06 |
3,527.00 |
3,528.00 |
3,527.00 |
3,528.00 |
0.0M |
| 2025-06-05 |
3,545.00 |
3,545.00 |
3,534.00 |
3,534.00 |
0.0M |
| 2025-06-04 |
3,555.00 |
3,555.00 |
3,549.00 |
3,549.00 |
0.0M |
| 2025-06-03 |
3,555.00 |
3,557.00 |
3,550.00 |
3,557.00 |
0.0M |
| 2025-06-02 |
3,559.00 |
3,559.00 |
3,554.00 |
3,557.00 |
0.0M |
| 2025-05-30 |
3,556.00 |
3,556.00 |
3,553.00 |
3,553.00 |
0.0M |
| 2025-05-29 |
3,537.00 |
3,537.00 |
3,525.00 |
3,529.00 |
0.0M |
| 2025-05-28 |
3,543.00 |
3,545.00 |
3,541.00 |
3,541.00 |
0.0M |
| 2025-05-27 |
3,536.00 |
3,544.00 |
3,535.00 |
3,542.00 |
0.0M |
| 2025-05-26 |
3,529.00 |
3,529.00 |
3,524.00 |
3,525.00 |
0.0M |
| 2025-05-23 |
3,536.00 |
3,536.00 |
3,523.00 |
3,523.00 |
0.0M |
| 2025-05-22 |
3,516.00 |
3,516.00 |
3,510.00 |
3,510.00 |
0.0M |
| 2025-05-21 |
3,540.00 |
3,540.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-05-20 |
3,547.00 |
3,547.00 |
3,540.00 |
3,543.00 |
0.0M |
| 2025-05-19 |
3,538.00 |
3,538.00 |
3,526.00 |
3,532.00 |
0.0M |
| 2025-05-16 |
3,542.00 |
3,551.00 |
3,542.00 |
3,551.00 |
0.0M |
| 2025-05-15 |
3,528.00 |
3,528.00 |
3,520.00 |
3,525.00 |
0.0M |
| 2025-05-14 |
3,542.00 |
3,542.00 |
3,535.00 |
3,535.00 |
0.0M |
| 2025-05-13 |
3,537.00 |
3,541.00 |
3,535.00 |
3,538.00 |
0.0M |
| 2025-05-12 |
3,598.00 |
3,598.00 |
3,547.00 |
3,547.00 |
0.0M |
| 2025-05-09 |
3,569.00 |
3,569.00 |
3,558.00 |
3,558.00 |
0.0M |
| 2025-05-08 |
3,590.00 |
3,590.00 |
3,587.00 |
3,587.00 |
0.0M |
| 2025-05-07 |
3,566.00 |
3,574.00 |
3,566.00 |
3,574.00 |
0.0M |
| 2025-05-02 |
3,601.00 |
3,601.00 |
3,593.00 |
3,593.00 |
0.0M |
| 2025-05-01 |
3,606.00 |
3,610.00 |
3,606.00 |
3,610.00 |
0.0M |
| 2025-04-30 |
3,606.00 |
3,615.00 |
3,606.00 |
3,609.00 |
0.0M |
| 2025-04-25 |
3,580.00 |
3,580.00 |
3,577.00 |
3,578.00 |
0.0M |
| 2025-04-24 |
3,562.00 |
3,562.00 |
3,562.00 |
3,562.00 |
0.0M |
| 2025-04-23 |
3,565.00 |
3,565.00 |
3,565.00 |
3,565.00 |
0.0M |
| 2025-04-22 |
3,556.00 |
3,556.00 |
3,545.00 |
3,545.00 |
0.0M |
| 2025-04-21 |
3,564.00 |
3,564.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-04-18 |
3,555.00 |
3,555.00 |
3,555.00 |
3,555.00 |
0.0M |
| 2025-04-17 |
3,578.00 |
3,580.00 |
3,578.00 |
3,580.00 |
0.0M |
| 2025-04-15 |
3,565.00 |
3,565.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-04-14 |
3,532.00 |
3,542.00 |
3,530.00 |
3,539.00 |
0.0M |
| 2025-04-11 |
3,549.00 |
3,549.00 |
3,534.00 |
3,538.00 |
0.0M |
| 2025-04-10 |
3,560.00 |
3,582.00 |
3,560.00 |
3,575.00 |
0.0M |
| 2025-04-09 |
3,588.00 |
3,588.00 |
3,530.00 |
3,551.00 |
0.0M |
| 2025-04-08 |
3,671.00 |
3,671.00 |
3,598.00 |
3,608.00 |
0.0M |
| 2025-04-07 |
3,675.00 |
3,684.00 |
3,663.00 |
3,675.00 |
0.0M |
| 2025-04-04 |
3,700.00 |
3,700.00 |
3,643.00 |
3,656.00 |
0.0M |
| 2025-04-03 |
3,632.00 |
3,642.00 |
3,631.00 |
3,642.00 |
0.1M |
| 2025-04-02 |
3,596.00 |
3,601.00 |
3,596.00 |
3,601.00 |
0.0M |
| 2025-04-01 |
3,605.00 |
3,605.00 |
3,605.00 |
3,605.00 |
0.0M |
| 2025-03-31 |
3,592.00 |
3,599.00 |
3,542.00 |
3,599.00 |
0.0M |
| 2025-03-28 |
3,549.00 |
3,562.00 |
3,549.00 |
3,562.00 |
0.0M |
| 2025-03-27 |
3,560.00 |
3,562.00 |
3,558.00 |
3,558.00 |
0.0M |
| 2025-03-26 |
3,570.00 |
3,570.00 |
3,566.00 |
3,566.00 |
0.0M |
| 2025-03-25 |
3,560.00 |
3,563.00 |
3,560.00 |
3,563.00 |
0.0M |
| 2025-03-24 |
3,579.00 |
3,579.00 |
3,578.00 |
3,578.00 |
0.0M |
| 2025-03-21 |
3,578.00 |
3,585.00 |
3,578.00 |
3,582.00 |
0.0M |
| 2025-03-19 |
3,573.00 |
3,573.00 |
3,573.00 |
3,573.00 |
0.0M |
| 2025-03-18 |
3,570.00 |
3,579.00 |
3,570.00 |
3,579.00 |
0.0M |
| 2025-03-17 |
3,573.00 |
3,573.00 |
3,569.00 |
3,569.00 |
0.0M |
| 2025-03-14 |
3,576.00 |
3,576.00 |
3,573.00 |
3,573.00 |
0.0M |
| 2025-03-13 |
3,574.00 |
3,574.00 |
3,572.00 |
3,572.00 |
0.0M |
| 2025-03-11 |
3,596.00 |
3,602.00 |
3,596.00 |
3,602.00 |
0.0M |
| 2025-03-10 |
3,587.00 |
3,587.00 |
3,573.00 |
3,573.00 |
0.0M |
| 2025-03-07 |
3,577.00 |
3,587.00 |
3,577.00 |
3,587.00 |
0.0M |
| 2025-03-06 |
3,579.00 |
3,579.00 |
3,564.00 |
3,571.00 |
0.0M |
| 2025-03-05 |
3,670.00 |
3,670.00 |
3,618.00 |
3,629.00 |
0.0M |
| 2025-03-04 |
3,635.00 |
3,653.00 |
3,635.00 |
3,642.00 |
0.0M |
| 2025-03-03 |
3,609.00 |
3,623.00 |
3,609.00 |
3,623.00 |
0.0M |
| 2025-02-28 |
3,614.00 |
3,628.00 |
3,614.00 |
3,624.00 |
0.0M |
| 2025-02-27 |
3,609.00 |
3,609.00 |
3,607.00 |
3,607.00 |
0.0M |
| 2025-02-26 |
3,604.00 |
3,608.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2025-02-25 |
3,571.00 |
3,587.00 |
3,571.00 |
3,587.00 |
0.0M |
| 2025-02-21 |
3,554.00 |
3,559.00 |
3,554.00 |
3,559.00 |
0.0M |
| 2025-02-20 |
3,545.00 |
3,550.00 |
3,545.00 |
3,548.00 |
0.0M |
| 2025-02-18 |
3,548.00 |
3,548.00 |
3,548.00 |
3,548.00 |
0.0M |
| 2025-02-17 |
3,553.00 |
3,560.00 |
3,553.00 |
3,560.00 |
0.0M |
| 2025-02-14 |
3,544.00 |
3,544.00 |
3,544.00 |
3,544.00 |
0.0M |
| 2025-02-13 |
3,525.00 |
3,579.00 |
3,521.00 |
3,524.00 |
0.0M |
| 2025-02-12 |
3,543.00 |
3,545.00 |
3,543.00 |
3,545.00 |
0.0M |
| 2025-02-10 |
3,555.00 |
3,559.00 |
3,555.00 |
3,558.00 |
0.0M |
| 2025-02-06 |
3,566.00 |
3,566.00 |
3,566.00 |
3,566.00 |
0.0M |
| 2025-02-05 |
3,548.00 |
3,552.00 |
3,548.00 |
3,552.00 |
0.0M |
| 2025-02-04 |
3,542.00 |
3,544.00 |
3,539.00 |
3,544.00 |
0.0M |
| 2025-02-03 |
3,549.00 |
3,549.00 |
3,548.00 |
3,548.00 |
0.0M |
| 2025-01-30 |
3,548.00 |
3,548.00 |
3,548.00 |
3,548.00 |
0.0M |
| 2025-01-29 |
3,554.00 |
3,555.00 |
3,553.00 |
3,555.00 |
0.0M |
| 2025-01-28 |
3,545.00 |
3,545.00 |
3,544.00 |
3,545.00 |
0.0M |
| 2025-01-27 |
3,536.00 |
3,537.00 |
3,531.00 |
3,537.00 |
0.0M |
| 2025-01-24 |
3,530.00 |
3,530.00 |
3,523.00 |
3,523.00 |
0.0M |
| 2025-01-23 |
3,515.00 |
3,536.00 |
3,515.00 |
3,536.00 |
0.0M |
| 2025-01-22 |
3,529.00 |
3,537.00 |
3,529.00 |
3,537.00 |
0.0M |
| 2025-01-21 |
3,531.00 |
3,553.00 |
3,531.00 |
3,549.00 |
0.0M |
| 2025-01-20 |
3,530.00 |
3,530.00 |
3,530.00 |
3,530.00 |
0.0M |
| 2025-01-17 |
3,526.00 |
3,531.00 |
3,526.00 |
3,530.00 |
0.0M |
| 2025-01-16 |
3,515.00 |
3,520.00 |
3,515.00 |
3,520.00 |
0.0M |
| 2025-01-15 |
3,486.00 |
3,489.00 |
3,485.00 |
3,489.00 |
0.0M |
| 2025-01-14 |
3,495.00 |
3,495.00 |
3,486.00 |
3,491.00 |
0.0M |
| 2025-01-10 |
3,523.00 |
3,523.00 |
3,509.00 |
3,514.00 |
0.0M |
| 2025-01-09 |
3,600.00 |
3,633.00 |
3,548.00 |
3,548.00 |
0.0M |
| 2025-01-08 |
3,518.00 |
3,644.00 |
3,509.00 |
3,634.00 |
0.2M |
| 2025-01-07 |
3,522.00 |
3,531.00 |
3,522.00 |
3,531.00 |
0.0M |
| 2025-01-06 |
3,521.00 |
3,524.00 |
3,518.00 |
3,521.00 |
0.0M |