| 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 |
5,500.00 |
5,500.00 |
5,475.00 |
5,495.00 |
0.0M |
| 2025-09-25 |
5,481.00 |
5,492.00 |
5,480.00 |
5,483.00 |
0.0M |
| 2025-09-24 |
5,476.00 |
5,481.00 |
5,456.00 |
5,471.00 |
0.0M |
| 2025-09-22 |
5,477.00 |
5,484.00 |
5,468.00 |
5,476.00 |
0.0M |
| 2025-09-19 |
5,459.00 |
5,471.00 |
5,280.00 |
5,436.00 |
0.0M |
| 2025-09-18 |
5,415.00 |
5,430.00 |
5,390.00 |
5,410.00 |
0.0M |
| 2025-09-17 |
5,430.00 |
5,440.00 |
5,386.00 |
5,396.00 |
0.0M |
| 2025-09-16 |
5,419.00 |
5,430.00 |
5,411.00 |
5,411.00 |
0.0M |
| 2025-09-12 |
5,400.00 |
5,410.00 |
5,367.00 |
5,407.00 |
0.0M |
| 2025-09-11 |
5,355.00 |
5,368.00 |
5,330.00 |
5,367.00 |
0.0M |
| 2025-09-10 |
5,342.00 |
5,369.00 |
5,342.00 |
5,355.00 |
0.0M |
| 2025-09-09 |
5,329.00 |
5,332.00 |
5,313.00 |
5,323.00 |
0.0M |
| 2025-09-08 |
5,347.00 |
5,360.00 |
5,337.00 |
5,349.00 |
0.0M |
| 2025-09-05 |
5,329.00 |
5,355.00 |
5,329.00 |
5,355.00 |
0.0M |
| 2025-09-04 |
5,297.00 |
5,316.00 |
5,293.00 |
5,299.00 |
0.0M |
| 2025-09-03 |
5,306.00 |
5,306.00 |
5,293.00 |
5,295.00 |
0.0M |
| 2025-09-02 |
5,289.00 |
5,314.00 |
5,279.00 |
5,297.00 |
0.0M |
| 2025-09-01 |
5,296.00 |
5,299.00 |
5,261.00 |
5,272.00 |
0.0M |
| 2025-08-29 |
5,285.00 |
5,294.00 |
5,284.00 |
5,290.00 |
0.0M |
| 2025-08-28 |
5,290.00 |
5,290.00 |
5,276.00 |
5,282.00 |
0.0M |
| 2025-08-27 |
5,300.00 |
5,310.00 |
5,291.00 |
5,297.00 |
0.0M |
| 2025-08-26 |
5,292.00 |
5,295.00 |
5,258.00 |
5,280.00 |
0.0M |
| 2025-08-25 |
5,310.00 |
5,315.00 |
5,274.00 |
5,291.00 |
0.0M |
| 2025-08-22 |
5,284.00 |
5,284.00 |
5,262.00 |
5,274.00 |
0.0M |
| 2025-08-21 |
5,250.00 |
5,250.00 |
5,241.00 |
5,241.00 |
0.0M |
| 2025-08-20 |
5,269.00 |
5,269.00 |
5,234.00 |
5,234.00 |
0.0M |
| 2025-08-19 |
5,295.00 |
5,295.00 |
5,279.00 |
5,283.00 |
0.0M |
| 2025-08-18 |
5,281.00 |
5,292.00 |
5,280.00 |
5,284.00 |
0.0M |
| 2025-08-15 |
5,281.00 |
5,292.00 |
5,278.00 |
5,290.00 |
0.0M |
| 2025-08-14 |
5,270.00 |
5,278.00 |
5,241.00 |
5,249.00 |
0.0M |
| 2025-08-13 |
5,297.00 |
5,297.00 |
5,269.00 |
5,278.00 |
0.0M |
| 2025-08-12 |
5,242.00 |
5,258.00 |
5,236.00 |
5,240.00 |
0.0M |
| 2025-08-08 |
5,193.00 |
5,227.00 |
5,175.00 |
5,175.00 |
0.0M |
| 2025-08-07 |
5,195.00 |
5,213.00 |
5,188.00 |
5,202.00 |
0.0M |
| 2025-08-06 |
5,164.00 |
5,170.00 |
5,148.00 |
5,170.00 |
0.0M |
| 2025-08-05 |
5,156.00 |
5,176.00 |
5,140.00 |
5,176.00 |
0.0M |
| 2025-08-04 |
5,188.00 |
5,188.00 |
5,100.00 |
5,120.00 |
0.0M |
| 2025-08-01 |
5,282.00 |
5,286.00 |
5,253.00 |
5,282.00 |
0.0M |
| 2025-07-31 |
5,290.00 |
5,292.00 |
5,261.00 |
5,272.00 |
0.1M |
| 2025-07-30 |
5,241.00 |
5,253.00 |
5,230.00 |
5,230.00 |
0.0M |
| 2025-07-29 |
5,265.00 |
5,271.00 |
5,248.00 |
5,260.00 |
0.0M |
| 2025-07-28 |
5,238.00 |
5,276.00 |
5,238.00 |
5,276.00 |
0.0M |
| 2025-07-25 |
5,215.00 |
5,229.00 |
5,190.00 |
5,221.00 |
0.0M |
| 2025-07-24 |
5,195.00 |
5,198.00 |
5,176.00 |
5,186.00 |
0.0M |
| 2025-07-23 |
5,180.00 |
5,189.00 |
5,138.00 |
5,175.00 |
0.0M |
| 2025-07-22 |
5,184.00 |
5,193.00 |
5,165.00 |
5,178.00 |
0.0M |
| 2025-07-18 |
5,191.00 |
5,220.00 |
5,191.00 |
5,217.00 |
0.0M |
| 2025-07-17 |
5,178.00 |
5,179.00 |
5,153.00 |
5,179.00 |
0.0M |
| 2025-07-16 |
5,160.00 |
5,167.00 |
5,149.00 |
5,149.00 |
0.0M |
| 2025-07-15 |
5,140.00 |
5,163.00 |
5,136.00 |
5,160.00 |
0.0M |
| 2025-07-14 |
5,115.00 |
5,116.00 |
5,098.00 |
5,106.00 |
0.0M |
| 2025-07-11 |
5,117.00 |
5,135.00 |
5,099.00 |
5,116.00 |
0.0M |
| 2025-07-10 |
5,090.00 |
5,099.00 |
5,078.00 |
5,099.00 |
0.0M |
| 2025-07-09 |
5,064.00 |
5,099.00 |
5,064.00 |
5,094.00 |
0.0M |
| 2025-07-08 |
5,044.00 |
5,074.00 |
5,044.00 |
5,064.00 |
0.0M |
| 2025-07-07 |
4,972.00 |
5,035.00 |
4,972.00 |
5,029.00 |
0.0M |
| 2025-07-04 |
5,033.00 |
5,045.00 |
5,023.00 |
5,025.00 |
0.0M |
| 2025-07-03 |
4,988.00 |
5,000.00 |
4,977.00 |
4,996.00 |
0.0M |
| 2025-07-02 |
4,966.00 |
4,988.00 |
4,956.00 |
4,988.00 |
0.0M |
| 2025-07-01 |
4,979.00 |
4,981.00 |
4,953.00 |
4,957.00 |
0.0M |
| 2025-06-30 |
4,979.00 |
4,983.00 |
4,948.00 |
4,961.00 |
0.0M |
| 2025-06-27 |
4,953.00 |
4,965.00 |
4,932.00 |
4,948.00 |
0.0M |
| 2025-06-26 |
4,935.00 |
4,935.00 |
4,917.00 |
4,917.00 |
0.0M |
| 2025-06-25 |
4,939.00 |
4,948.00 |
4,919.00 |
4,935.00 |
0.0M |
| 2025-06-24 |
4,941.00 |
4,941.00 |
4,907.00 |
4,922.00 |
0.0M |
| 2025-06-23 |
4,845.00 |
4,888.00 |
4,838.00 |
4,887.00 |
0.0M |
| 2025-06-20 |
4,840.00 |
4,849.00 |
4,837.00 |
4,845.00 |
0.0M |
| 2025-06-19 |
4,852.00 |
4,867.00 |
4,827.00 |
4,841.00 |
0.0M |
| 2025-06-18 |
4,865.00 |
4,873.00 |
4,850.00 |
4,869.00 |
0.0M |
| 2025-06-17 |
4,866.00 |
4,884.00 |
4,851.00 |
4,881.00 |
0.0M |
| 2025-06-16 |
4,835.00 |
4,849.00 |
4,824.00 |
4,849.00 |
0.0M |
| 2025-06-13 |
4,830.00 |
4,830.00 |
4,761.00 |
4,799.00 |
0.0M |
| 2025-06-12 |
4,866.00 |
4,868.00 |
4,840.00 |
4,852.00 |
0.0M |
| 2025-06-11 |
4,898.00 |
4,898.00 |
4,876.00 |
4,886.00 |
0.0M |
| 2025-06-10 |
4,855.00 |
4,900.00 |
4,848.00 |
4,852.00 |
0.0M |
| 2025-06-09 |
4,850.00 |
4,858.00 |
4,834.00 |
4,840.00 |
0.0M |
| 2025-06-06 |
4,793.00 |
4,818.00 |
4,793.00 |
4,806.00 |
0.0M |
| 2025-06-05 |
4,761.00 |
4,796.00 |
4,761.00 |
4,793.00 |
0.0M |
| 2025-06-04 |
4,788.00 |
4,810.00 |
4,781.00 |
4,785.00 |
0.0M |
| 2025-06-03 |
4,730.00 |
4,747.00 |
4,715.00 |
4,720.00 |
0.0M |
| 2025-06-02 |
4,735.00 |
4,760.00 |
4,705.00 |
4,709.00 |
0.0M |
| 2025-05-30 |
4,731.00 |
4,764.00 |
4,701.00 |
4,764.00 |
0.0M |
| 2025-05-29 |
4,840.00 |
4,879.00 |
4,822.00 |
4,851.00 |
0.0M |
| 2025-05-28 |
4,770.00 |
4,793.00 |
4,766.00 |
4,783.00 |
0.0M |
| 2025-05-27 |
4,703.00 |
4,712.00 |
4,675.00 |
4,712.00 |
0.0M |
| 2025-05-26 |
4,701.00 |
4,709.00 |
4,676.00 |
4,699.00 |
0.0M |
| 2025-05-23 |
4,705.00 |
4,720.00 |
4,691.00 |
4,700.00 |
0.0M |
| 2025-05-22 |
4,723.00 |
4,723.00 |
4,700.00 |
4,705.00 |
0.0M |
| 2025-05-21 |
4,805.00 |
4,805.00 |
4,751.00 |
4,764.00 |
0.0M |
| 2025-05-20 |
4,830.00 |
4,839.00 |
4,776.00 |
4,790.00 |
0.0M |
| 2025-05-19 |
4,786.00 |
4,786.00 |
4,763.00 |
4,780.00 |
0.0M |
| 2025-05-16 |
4,819.00 |
4,819.00 |
4,765.00 |
4,784.00 |
0.0M |
| 2025-05-15 |
4,795.00 |
4,808.00 |
4,765.00 |
4,770.00 |
0.0M |
| 2025-05-14 |
4,818.00 |
4,844.00 |
4,801.00 |
4,801.00 |
0.0M |
| 2025-05-13 |
4,810.00 |
4,832.00 |
4,780.00 |
4,782.00 |
0.0M |
| 2025-05-12 |
4,659.00 |
4,695.00 |
4,659.00 |
4,681.00 |
0.0M |
| 2025-05-09 |
4,615.00 |
4,632.00 |
4,605.00 |
4,610.00 |
0.0M |
| 2025-05-08 |
4,541.00 |
4,591.00 |
4,535.00 |
4,591.00 |
0.0M |
| 2025-05-07 |
4,560.00 |
4,560.00 |
4,535.00 |
4,540.00 |
0.0M |
| 2025-05-02 |
4,550.00 |
4,600.00 |
4,550.00 |
4,600.00 |
0.0M |
| 2025-05-01 |
4,500.00 |
4,535.00 |
4,490.00 |
4,520.00 |
0.0M |
| 2025-04-30 |
4,445.00 |
4,445.00 |
4,430.00 |
4,430.00 |
0.0M |
| 2025-04-28 |
4,440.00 |
4,470.00 |
4,425.00 |
4,435.00 |
0.0M |
| 2025-04-25 |
4,410.00 |
4,460.00 |
4,400.00 |
4,440.00 |
0.0M |
| 2025-04-24 |
4,340.00 |
4,350.00 |
4,310.00 |
4,315.00 |
0.0M |
| 2025-04-23 |
4,270.00 |
4,345.00 |
4,270.00 |
4,300.00 |
0.0M |
| 2025-04-22 |
4,135.00 |
4,155.00 |
4,125.00 |
4,130.00 |
0.0M |
| 2025-04-21 |
4,200.00 |
4,210.00 |
4,165.00 |
4,185.00 |
0.0M |
| 2025-04-18 |
4,252.00 |
4,252.00 |
4,245.00 |
4,245.00 |
0.0M |
| 2025-04-17 |
4,200.00 |
4,294.00 |
4,200.00 |
4,245.00 |
0.0M |
| 2025-04-16 |
4,283.00 |
4,283.00 |
4,232.00 |
4,232.00 |
0.0M |
| 2025-04-15 |
4,297.00 |
4,317.00 |
4,292.00 |
4,306.00 |
0.0M |
| 2025-04-14 |
4,315.00 |
4,369.00 |
4,270.00 |
4,291.00 |
0.0M |
| 2025-04-11 |
4,181.00 |
4,255.00 |
4,143.00 |
4,251.00 |
0.0M |
| 2025-04-10 |
4,428.00 |
4,430.00 |
4,371.00 |
4,391.00 |
0.0M |
| 2025-04-09 |
3,993.00 |
4,041.00 |
3,935.00 |
3,988.00 |
0.0M |
| 2025-04-08 |
4,157.00 |
4,227.00 |
4,157.00 |
4,173.00 |
0.0M |
| 2025-04-07 |
4,070.00 |
4,074.00 |
3,971.00 |
3,984.00 |
0.0M |
| 2025-04-04 |
4,445.00 |
4,445.00 |
4,359.00 |
4,401.00 |
0.0M |
| 2025-04-03 |
4,534.00 |
4,535.00 |
4,497.00 |
4,503.00 |
0.0M |
| 2025-04-02 |
4,685.00 |
4,685.00 |
4,657.00 |
4,674.00 |
0.0M |
| 2025-04-01 |
4,646.00 |
4,652.00 |
4,626.00 |
4,650.00 |
0.0M |
| 2025-03-31 |
4,604.00 |
4,613.00 |
4,589.00 |
4,589.00 |
0.0M |
| 2025-03-28 |
4,752.00 |
4,763.00 |
4,750.00 |
4,758.00 |
0.0M |
| 2025-03-27 |
4,756.00 |
4,763.00 |
4,739.00 |
4,755.00 |
0.0M |
| 2025-03-26 |
4,799.00 |
4,812.00 |
4,790.00 |
4,804.00 |
0.0M |
| 2025-03-25 |
4,814.00 |
4,814.00 |
4,770.00 |
4,799.00 |
0.0M |
| 2025-03-24 |
4,748.00 |
4,760.00 |
4,732.00 |
4,748.00 |
0.0M |
| 2025-03-21 |
4,706.00 |
4,720.00 |
4,688.00 |
4,707.00 |
0.0M |
| 2025-03-19 |
4,710.00 |
4,725.00 |
4,710.00 |
4,720.00 |
0.0M |
| 2025-03-18 |
4,743.00 |
4,753.00 |
4,726.00 |
4,753.00 |
0.0M |
| 2025-03-17 |
4,641.00 |
4,671.00 |
4,636.00 |
4,661.00 |
0.0M |
| 2025-03-14 |
4,580.00 |
4,614.00 |
4,580.00 |
4,614.00 |
0.0M |
| 2025-03-13 |
4,636.00 |
4,647.00 |
4,583.00 |
4,583.00 |
0.0M |
| 2025-03-12 |
4,607.00 |
4,612.00 |
4,600.00 |
4,608.00 |
0.0M |
| 2025-03-11 |
4,566.00 |
4,614.00 |
4,523.00 |
4,612.00 |
0.0M |
| 2025-03-10 |
4,698.00 |
4,700.00 |
4,683.00 |
4,700.00 |
0.0M |
| 2025-03-07 |
4,716.00 |
4,720.00 |
4,692.00 |
4,692.00 |
0.0M |
| 2025-03-06 |
4,804.00 |
4,813.00 |
4,802.00 |
4,813.00 |
0.0M |
| 2025-03-05 |
4,784.00 |
4,795.00 |
4,777.00 |
4,787.00 |
0.0M |
| 2025-03-04 |
4,795.00 |
4,801.00 |
4,755.00 |
4,801.00 |
0.0M |
| 2025-03-03 |
4,893.00 |
4,893.00 |
4,865.00 |
4,891.00 |
0.0M |
| 2025-02-28 |
4,820.00 |
4,820.00 |
4,770.00 |
4,805.00 |
0.0M |
| 2025-02-27 |
4,859.00 |
4,875.00 |
4,849.00 |
4,869.00 |
0.0M |
| 2025-02-26 |
4,858.00 |
4,877.00 |
4,841.00 |
4,870.00 |
0.0M |
| 2025-02-25 |
4,888.00 |
4,903.00 |
4,880.00 |
4,886.00 |
0.0M |
| 2025-02-21 |
4,968.00 |
5,022.00 |
4,968.00 |
5,001.00 |
0.0M |
| 2025-02-20 |
5,022.00 |
5,022.00 |
4,979.00 |
4,986.00 |
0.0M |
| 2025-02-19 |
5,045.00 |
5,060.00 |
5,045.00 |
5,058.00 |
0.0M |
| 2025-02-18 |
5,022.00 |
5,056.00 |
5,022.00 |
5,056.00 |
0.0M |
| 2025-02-17 |
5,036.00 |
5,042.00 |
5,015.00 |
5,036.00 |
0.0M |
| 2025-02-14 |
5,055.00 |
5,062.00 |
5,050.00 |
5,058.00 |
0.0M |
| 2025-02-13 |
5,074.00 |
5,074.00 |
5,058.00 |
5,059.00 |
0.0M |
| 2025-02-12 |
5,011.00 |
5,032.00 |
5,011.00 |
5,032.00 |
0.0M |
| 2025-02-10 |
4,947.00 |
4,966.00 |
4,941.00 |
4,947.00 |
0.0M |
| 2025-02-07 |
4,951.00 |
4,998.00 |
4,948.00 |
4,973.00 |
0.0M |
| 2025-02-06 |
4,983.00 |
4,993.00 |
4,960.00 |
4,982.00 |
0.0M |
| 2025-02-05 |
5,002.00 |
5,004.00 |
4,960.00 |
4,971.00 |
0.0M |
| 2025-02-04 |
5,026.00 |
5,026.00 |
4,980.00 |
5,004.00 |
0.0M |
| 2025-02-03 |
4,967.00 |
5,024.00 |
4,930.00 |
4,944.00 |
0.0M |
| 2025-01-31 |
5,048.00 |
5,067.00 |
5,034.00 |
5,067.00 |
0.0M |
| 2025-01-30 |
5,030.00 |
5,030.00 |
5,020.00 |
5,027.00 |
0.0M |
| 2025-01-29 |
5,051.00 |
5,065.00 |
5,044.00 |
5,050.00 |
0.0M |
| 2025-01-28 |
5,010.00 |
5,032.00 |
5,008.00 |
5,028.00 |
0.0M |
| 2025-01-27 |
5,055.00 |
5,066.00 |
5,024.00 |
5,049.00 |
0.0M |
| 2025-01-24 |
5,097.00 |
5,110.00 |
5,091.00 |
5,091.00 |
0.0M |
| 2025-01-23 |
5,089.00 |
5,091.00 |
5,077.00 |
5,091.00 |
0.0M |
| 2025-01-22 |
5,072.00 |
5,072.00 |
5,050.00 |
5,060.00 |
0.0M |
| 2025-01-21 |
5,026.00 |
5,028.00 |
4,996.00 |
5,016.00 |
0.0M |
| 2025-01-20 |
5,022.00 |
5,022.00 |
4,999.00 |
5,010.00 |
0.0M |
| 2025-01-17 |
4,943.00 |
4,971.00 |
4,934.00 |
4,958.00 |
0.0M |
| 2025-01-16 |
5,039.00 |
5,068.00 |
5,019.00 |
5,037.00 |
0.0M |
| 2025-01-15 |
5,026.00 |
5,026.00 |
4,990.00 |
4,990.00 |
0.0M |
| 2025-01-14 |
4,986.00 |
5,063.00 |
4,985.00 |
5,001.00 |
0.0M |
| 2025-01-10 |
5,063.00 |
5,081.00 |
5,047.00 |
5,063.00 |
0.0M |
| 2025-01-09 |
5,080.00 |
5,083.00 |
5,059.00 |
5,062.00 |
0.0M |
| 2025-01-08 |
5,078.00 |
5,107.00 |
5,078.00 |
5,096.00 |
0.0M |
| 2025-01-07 |
5,104.00 |
5,125.00 |
5,104.00 |
5,107.00 |
0.0M |
| 2025-01-06 |
5,076.00 |
5,091.00 |
5,062.00 |
5,077.00 |
0.0M |