| 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 |
22,105.00 |
22,585.00 |
22,105.00 |
22,515.00 |
0.0M |
| 2025-09-25 |
22,005.00 |
22,450.00 |
22,005.00 |
22,450.00 |
0.0M |
| 2025-09-24 |
22,050.00 |
22,330.00 |
22,050.00 |
22,330.00 |
0.0M |
| 2025-09-22 |
22,500.00 |
22,500.00 |
21,830.00 |
22,050.00 |
0.0M |
| 2025-09-19 |
22,655.00 |
22,675.00 |
22,470.00 |
22,505.00 |
0.0M |
| 2025-09-18 |
22,500.00 |
22,550.00 |
22,500.00 |
22,550.00 |
0.0M |
| 2025-09-17 |
22,430.00 |
22,430.00 |
22,430.00 |
22,430.00 |
0.0M |
| 2025-09-16 |
22,425.00 |
22,430.00 |
22,425.00 |
22,430.00 |
0.0M |
| 2025-09-12 |
22,340.00 |
22,340.00 |
22,000.00 |
22,055.00 |
0.0M |
| 2025-09-11 |
21,965.00 |
21,965.00 |
21,965.00 |
21,965.00 |
0.0M |
| 2025-09-10 |
22,145.00 |
22,145.00 |
22,140.00 |
22,140.00 |
0.0M |
| 2025-09-09 |
21,870.00 |
22,310.00 |
21,810.00 |
21,810.00 |
0.0M |
| 2025-09-08 |
22,340.00 |
22,340.00 |
21,760.00 |
22,340.00 |
0.0M |
| 2025-09-05 |
22,350.00 |
22,350.00 |
22,340.00 |
22,340.00 |
0.0M |
| 2025-09-04 |
21,820.00 |
21,820.00 |
21,820.00 |
21,820.00 |
0.0M |
| 2025-09-03 |
22,010.00 |
22,010.00 |
21,995.00 |
21,995.00 |
0.0M |
| 2025-09-02 |
22,185.00 |
22,225.00 |
21,925.00 |
21,940.00 |
0.0M |
| 2025-09-01 |
22,320.00 |
22,320.00 |
21,675.00 |
22,120.00 |
0.0M |
| 2025-08-29 |
22,270.00 |
22,270.00 |
21,820.00 |
22,270.00 |
0.0M |
| 2025-08-28 |
22,225.00 |
22,225.00 |
22,110.00 |
22,110.00 |
0.0M |
| 2025-08-27 |
22,320.00 |
22,320.00 |
21,950.00 |
21,950.00 |
0.0M |
| 2025-08-26 |
22,350.00 |
22,350.00 |
22,145.00 |
22,350.00 |
0.0M |
| 2025-08-25 |
22,400.00 |
22,400.00 |
22,400.00 |
22,400.00 |
0.0M |
| 2025-08-21 |
22,335.00 |
22,335.00 |
22,335.00 |
22,335.00 |
0.0M |
| 2025-08-20 |
22,320.00 |
22,320.00 |
22,225.00 |
22,225.00 |
0.0M |
| 2025-08-19 |
22,355.00 |
22,355.00 |
22,320.00 |
22,320.00 |
0.0M |
| 2025-08-18 |
21,880.00 |
22,060.00 |
21,715.00 |
21,890.00 |
0.0M |
| 2025-08-15 |
22,020.00 |
22,020.00 |
22,020.00 |
22,020.00 |
0.0M |
| 2025-08-14 |
22,195.00 |
22,320.00 |
22,195.00 |
22,320.00 |
0.0M |
| 2025-08-13 |
21,770.00 |
21,845.00 |
21,770.00 |
21,845.00 |
0.0M |
| 2025-08-12 |
22,000.00 |
22,200.00 |
21,580.00 |
21,580.00 |
0.0M |
| 2025-08-08 |
21,540.00 |
21,670.00 |
21,540.00 |
21,670.00 |
0.0M |
| 2025-08-07 |
21,670.00 |
21,670.00 |
21,540.00 |
21,540.00 |
0.0M |
| 2025-08-05 |
21,500.00 |
21,655.00 |
21,500.00 |
21,655.00 |
0.0M |
| 2025-08-04 |
21,725.00 |
21,765.00 |
21,500.00 |
21,500.00 |
0.0M |
| 2025-08-01 |
21,965.00 |
21,965.00 |
21,965.00 |
21,965.00 |
0.0M |
| 2025-07-31 |
22,170.00 |
22,170.00 |
22,170.00 |
22,170.00 |
0.0M |
| 2025-07-30 |
21,885.00 |
21,885.00 |
21,885.00 |
21,885.00 |
0.0M |
| 2025-07-28 |
22,220.00 |
22,220.00 |
22,220.00 |
22,220.00 |
0.0M |
| 2025-07-25 |
22,040.00 |
22,045.00 |
21,980.00 |
22,000.00 |
0.0M |
| 2025-07-24 |
21,540.00 |
21,540.00 |
21,250.00 |
21,540.00 |
0.0M |
| 2025-07-23 |
21,350.00 |
21,350.00 |
21,350.00 |
21,350.00 |
0.0M |
| 2025-07-22 |
21,745.00 |
21,750.00 |
21,350.00 |
21,350.00 |
0.0M |
| 2025-07-18 |
21,195.00 |
21,545.00 |
21,195.00 |
21,545.00 |
0.0M |
| 2025-07-17 |
21,510.00 |
21,510.00 |
21,510.00 |
21,510.00 |
0.0M |
| 2025-07-16 |
21,070.00 |
21,540.00 |
21,070.00 |
21,540.00 |
0.0M |
| 2025-07-15 |
21,000.00 |
21,010.00 |
21,000.00 |
21,010.00 |
0.0M |
| 2025-07-14 |
21,000.00 |
21,000.00 |
20,940.00 |
20,960.00 |
0.0M |
| 2025-07-11 |
20,995.00 |
20,995.00 |
20,825.00 |
20,825.00 |
0.0M |
| 2025-07-10 |
20,975.00 |
20,975.00 |
20,975.00 |
20,975.00 |
0.0M |
| 2025-07-09 |
20,620.00 |
20,620.00 |
20,615.00 |
20,620.00 |
0.0M |
| 2025-07-08 |
20,595.00 |
20,990.00 |
20,595.00 |
20,990.00 |
0.0M |
| 2025-07-07 |
20,990.00 |
20,990.00 |
20,990.00 |
20,990.00 |
0.0M |
| 2025-07-04 |
20,510.00 |
20,510.00 |
20,510.00 |
20,510.00 |
0.0M |
| 2025-07-02 |
20,770.00 |
20,770.00 |
20,610.00 |
20,610.00 |
0.0M |
| 2025-07-01 |
20,310.00 |
20,590.00 |
20,310.00 |
20,590.00 |
0.0M |
| 2025-06-30 |
20,660.00 |
20,670.00 |
20,500.00 |
20,500.00 |
0.0M |
| 2025-06-27 |
20,560.00 |
20,595.00 |
20,560.00 |
20,595.00 |
0.0M |
| 2025-06-26 |
20,590.00 |
20,590.00 |
20,560.00 |
20,560.00 |
0.0M |
| 2025-06-25 |
20,080.00 |
20,080.00 |
20,080.00 |
20,080.00 |
0.0M |
| 2025-06-24 |
20,420.00 |
20,420.00 |
20,080.00 |
20,115.00 |
0.0M |
| 2025-06-23 |
20,595.00 |
20,595.00 |
20,180.00 |
20,180.00 |
0.0M |
| 2025-06-20 |
20,055.00 |
20,055.00 |
20,055.00 |
20,055.00 |
0.0M |
| 2025-06-19 |
20,555.00 |
20,555.00 |
20,555.00 |
20,555.00 |
0.0M |
| 2025-06-17 |
20,670.00 |
20,670.00 |
20,670.00 |
20,670.00 |
0.0M |
| 2025-06-16 |
20,665.00 |
20,665.00 |
20,665.00 |
20,665.00 |
0.0M |
| 2025-06-13 |
20,585.00 |
20,585.00 |
20,190.00 |
20,190.00 |
0.0M |
| 2025-06-09 |
20,790.00 |
20,790.00 |
20,575.00 |
20,575.00 |
0.0M |
| 2025-06-06 |
20,520.00 |
20,520.00 |
20,520.00 |
20,520.00 |
0.0M |
| 2025-06-05 |
20,080.00 |
20,080.00 |
20,080.00 |
20,080.00 |
0.0M |
| 2025-06-04 |
20,475.00 |
20,475.00 |
20,060.00 |
20,060.00 |
0.0M |
| 2025-06-03 |
20,365.00 |
20,365.00 |
20,365.00 |
20,365.00 |
0.0M |
| 2025-06-02 |
20,805.00 |
20,805.00 |
20,400.00 |
20,400.00 |
0.0M |
| 2025-05-30 |
20,805.00 |
20,805.00 |
20,385.00 |
20,385.00 |
0.0M |
| 2025-05-29 |
20,650.00 |
20,650.00 |
20,650.00 |
20,650.00 |
0.0M |
| 2025-05-28 |
20,420.00 |
20,420.00 |
20,420.00 |
20,420.00 |
0.0M |
| 2025-05-27 |
20,770.00 |
20,775.00 |
20,740.00 |
20,740.00 |
0.0M |
| 2025-05-26 |
20,445.00 |
20,445.00 |
20,445.00 |
20,445.00 |
0.0M |
| 2025-05-23 |
20,500.00 |
20,500.00 |
20,445.00 |
20,445.00 |
0.0M |
| 2025-05-22 |
20,690.00 |
20,690.00 |
20,690.00 |
20,690.00 |
0.0M |
| 2025-05-21 |
20,655.00 |
20,655.00 |
20,655.00 |
20,655.00 |
0.0M |
| 2025-05-20 |
20,745.00 |
20,745.00 |
20,745.00 |
20,745.00 |
0.0M |
| 2025-05-19 |
21,035.00 |
21,035.00 |
20,355.00 |
20,355.00 |
0.0M |
| 2025-05-15 |
20,695.00 |
20,705.00 |
20,695.00 |
20,705.00 |
0.0M |
| 2025-05-13 |
20,650.00 |
20,650.00 |
20,220.00 |
20,220.00 |
0.0M |
| 2025-05-12 |
19,850.00 |
20,030.00 |
19,845.00 |
20,020.00 |
0.0M |
| 2025-05-09 |
19,895.00 |
19,895.00 |
19,895.00 |
19,895.00 |
0.0M |
| 2025-05-08 |
19,895.00 |
19,895.00 |
19,600.00 |
19,600.00 |
0.0M |
| 2025-05-07 |
19,540.00 |
19,975.00 |
19,540.00 |
19,975.00 |
0.0M |
| 2025-05-02 |
19,765.00 |
19,815.00 |
19,765.00 |
19,815.00 |
0.0M |
| 2025-04-30 |
19,725.00 |
19,725.00 |
19,500.00 |
19,500.00 |
0.0M |
| 2025-04-28 |
19,745.00 |
19,745.00 |
19,515.00 |
19,515.00 |
0.0M |
| 2025-04-25 |
19,640.00 |
19,640.00 |
19,505.00 |
19,505.00 |
0.0M |
| 2025-04-23 |
18,895.00 |
18,895.00 |
18,895.00 |
18,895.00 |
0.0M |
| 2025-04-22 |
19,045.00 |
19,045.00 |
18,575.00 |
18,575.00 |
0.0M |
| 2025-04-21 |
19,100.00 |
19,100.00 |
18,650.00 |
18,650.00 |
0.0M |
| 2025-04-18 |
19,020.00 |
19,020.00 |
19,020.00 |
19,020.00 |
0.0M |
| 2025-04-16 |
18,795.00 |
18,795.00 |
18,435.00 |
18,435.00 |
0.0M |
| 2025-04-15 |
18,675.00 |
18,675.00 |
18,320.00 |
18,675.00 |
0.0M |
| 2025-04-14 |
18,950.00 |
18,950.00 |
18,330.00 |
18,330.00 |
0.0M |
| 2025-04-11 |
19,495.00 |
19,495.00 |
18,490.00 |
18,550.00 |
0.0M |
| 2025-04-10 |
19,900.00 |
19,900.00 |
19,070.00 |
19,895.00 |
0.0M |
| 2025-04-09 |
19,500.00 |
20,000.00 |
17,985.00 |
20,000.00 |
0.0M |
| 2025-04-08 |
19,500.00 |
20,000.00 |
19,500.00 |
20,000.00 |
0.0M |
| 2025-04-07 |
18,185.00 |
19,275.00 |
18,185.00 |
19,275.00 |
0.0M |
| 2025-04-04 |
20,215.00 |
20,295.00 |
20,190.00 |
20,295.00 |
0.0M |
| 2025-04-03 |
20,295.00 |
20,295.00 |
20,000.00 |
20,000.00 |
0.0M |
| 2025-04-01 |
20,295.00 |
20,705.00 |
20,295.00 |
20,705.00 |
0.0M |
| 2025-03-31 |
21,010.00 |
21,010.00 |
20,000.00 |
20,545.00 |
0.0M |
| 2025-03-28 |
20,650.00 |
21,180.00 |
20,650.00 |
21,085.00 |
0.0M |
| 2025-03-27 |
20,990.00 |
20,990.00 |
20,390.00 |
20,390.00 |
0.0M |
| 2025-03-26 |
20,190.00 |
20,190.00 |
20,185.00 |
20,185.00 |
0.0M |
| 2025-03-24 |
20,505.00 |
20,735.00 |
20,435.00 |
20,435.00 |
0.0M |
| 2025-03-21 |
20,505.00 |
20,505.00 |
20,300.00 |
20,370.00 |
0.0M |
| 2025-03-19 |
20,445.00 |
20,450.00 |
20,445.00 |
20,450.00 |
0.0M |
| 2025-03-18 |
19,840.00 |
19,840.00 |
19,840.00 |
19,840.00 |
0.0M |
| 2025-03-17 |
19,580.00 |
19,775.00 |
19,575.00 |
19,775.00 |
0.0M |
| 2025-03-14 |
19,945.00 |
19,945.00 |
19,855.00 |
19,855.00 |
0.0M |
| 2025-03-13 |
19,930.00 |
19,930.00 |
19,930.00 |
19,930.00 |
0.0M |
| 2025-03-12 |
19,980.00 |
19,980.00 |
19,880.00 |
19,880.00 |
0.0M |
| 2025-03-11 |
20,150.00 |
20,150.00 |
20,150.00 |
20,150.00 |
0.0M |
| 2025-03-07 |
20,555.00 |
20,555.00 |
20,055.00 |
20,055.00 |
0.0M |
| 2025-03-06 |
20,000.00 |
20,040.00 |
20,000.00 |
20,040.00 |
0.0M |
| 2025-03-05 |
20,010.00 |
20,040.00 |
20,010.00 |
20,040.00 |
0.0M |
| 2025-03-04 |
20,025.00 |
20,025.00 |
19,840.00 |
19,980.00 |
0.0M |
| 2025-03-03 |
19,865.00 |
20,265.00 |
19,865.00 |
20,210.00 |
0.0M |
| 2025-02-28 |
20,250.00 |
20,250.00 |
20,005.00 |
20,125.00 |
0.0M |
| 2025-02-27 |
19,900.00 |
20,245.00 |
19,880.00 |
20,165.00 |
0.0M |
| 2025-02-26 |
20,570.00 |
20,570.00 |
20,135.00 |
20,145.00 |
0.0M |
| 2025-02-25 |
20,820.00 |
20,820.00 |
20,390.00 |
20,390.00 |
0.0M |
| 2025-02-21 |
20,500.00 |
20,500.00 |
20,500.00 |
20,500.00 |
0.0M |
| 2025-02-19 |
20,755.00 |
20,755.00 |
20,755.00 |
20,755.00 |
0.0M |
| 2025-02-18 |
20,520.00 |
20,750.00 |
20,505.00 |
20,750.00 |
0.0M |
| 2025-02-17 |
20,815.00 |
20,815.00 |
20,815.00 |
20,815.00 |
0.0M |
| 2025-02-14 |
20,845.00 |
20,845.00 |
20,815.00 |
20,815.00 |
0.0M |
| 2025-02-13 |
20,975.00 |
21,080.00 |
20,520.00 |
20,925.00 |
0.0M |
| 2025-02-12 |
20,805.00 |
20,805.00 |
20,380.00 |
20,380.00 |
0.0M |
| 2025-02-10 |
20,505.00 |
20,505.00 |
20,505.00 |
20,505.00 |
0.0M |
| 2025-02-07 |
20,505.00 |
20,505.00 |
20,495.00 |
20,500.00 |
0.0M |
| 2025-02-06 |
20,655.00 |
20,655.00 |
20,655.00 |
20,655.00 |
0.0M |
| 2025-02-05 |
20,655.00 |
20,940.00 |
20,655.00 |
20,845.00 |
0.0M |
| 2025-02-04 |
21,075.00 |
21,075.00 |
21,075.00 |
21,075.00 |
0.0M |
| 2025-02-03 |
21,570.00 |
21,595.00 |
20,800.00 |
20,800.00 |
0.0M |
| 2025-01-31 |
20,990.00 |
20,990.00 |
20,655.00 |
20,655.00 |
0.0M |
| 2025-01-30 |
21,075.00 |
21,075.00 |
20,695.00 |
20,695.00 |
0.0M |
| 2025-01-29 |
21,225.00 |
21,225.00 |
20,640.00 |
20,640.00 |
0.0M |
| 2025-01-28 |
20,655.00 |
21,115.00 |
20,655.00 |
21,115.00 |
0.0M |
| 2025-01-27 |
21,200.00 |
21,200.00 |
21,120.00 |
21,120.00 |
0.0M |
| 2025-01-24 |
20,705.00 |
21,125.00 |
20,705.00 |
21,005.00 |
0.0M |
| 2025-01-23 |
20,705.00 |
20,705.00 |
20,705.00 |
20,705.00 |
0.0M |
| 2025-01-22 |
21,080.00 |
21,080.00 |
21,080.00 |
21,080.00 |
0.0M |
| 2025-01-21 |
20,865.00 |
20,865.00 |
20,855.00 |
20,865.00 |
0.0M |
| 2025-01-20 |
21,165.00 |
21,165.00 |
20,835.00 |
20,835.00 |
0.0M |
| 2025-01-17 |
20,865.00 |
20,865.00 |
20,505.00 |
20,505.00 |
0.0M |
| 2025-01-16 |
20,880.00 |
20,880.00 |
20,765.00 |
20,765.00 |
0.0M |
| 2025-01-15 |
20,995.00 |
20,995.00 |
20,820.00 |
20,825.00 |
0.0M |
| 2025-01-14 |
21,135.00 |
21,135.00 |
20,650.00 |
20,650.00 |
0.0M |
| 2025-01-10 |
21,480.00 |
21,500.00 |
21,410.00 |
21,455.00 |
0.0M |
| 2025-01-09 |
21,500.00 |
21,500.00 |
21,425.00 |
21,425.00 |
0.0M |
| 2025-01-08 |
21,410.00 |
21,410.00 |
21,030.00 |
21,030.00 |
0.0M |
| 2025-01-07 |
21,320.00 |
21,320.00 |
20,980.00 |
21,310.00 |
0.0M |
| 2025-01-06 |
21,325.00 |
21,325.00 |
20,985.00 |
21,220.00 |
0.0M |