| 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 |
| 2025-09-29 |
5,800.00 |
5,920.00 |
5,740.00 |
5,880.00 |
0.0M |
| 2025-09-26 |
6,210.00 |
6,210.00 |
5,740.00 |
5,770.00 |
0.1M |
| 2025-09-25 |
6,040.00 |
6,240.00 |
5,980.00 |
6,140.00 |
0.1M |
| 2025-09-24 |
6,080.00 |
6,200.00 |
5,910.00 |
6,040.00 |
0.1M |
| 2025-09-23 |
6,300.00 |
6,340.00 |
6,040.00 |
6,080.00 |
0.1M |
| 2025-09-22 |
6,210.00 |
6,400.00 |
6,210.00 |
6,260.00 |
0.1M |
| 2025-09-19 |
6,390.00 |
6,390.00 |
6,140.00 |
6,180.00 |
0.1M |
| 2025-09-18 |
6,250.00 |
6,420.00 |
6,170.00 |
6,390.00 |
0.1M |
| 2025-09-17 |
6,320.00 |
6,320.00 |
6,150.00 |
6,200.00 |
0.1M |
| 2025-09-16 |
6,260.00 |
6,600.00 |
6,190.00 |
6,330.00 |
0.7M |
| 2025-09-15 |
6,070.00 |
6,150.00 |
5,970.00 |
6,100.00 |
0.1M |
| 2025-09-12 |
5,970.00 |
6,130.00 |
5,970.00 |
5,990.00 |
0.1M |
| 2025-09-11 |
6,110.00 |
6,150.00 |
5,950.00 |
6,000.00 |
0.1M |
| 2025-09-10 |
6,200.00 |
6,240.00 |
6,000.00 |
6,110.00 |
0.1M |
| 2025-09-09 |
6,110.00 |
6,230.00 |
6,070.00 |
6,190.00 |
0.2M |
| 2025-09-08 |
6,070.00 |
6,120.00 |
6,030.00 |
6,090.00 |
0.1M |
| 2025-09-05 |
6,090.00 |
6,100.00 |
5,980.00 |
6,070.00 |
0.1M |
| 2025-09-04 |
5,930.00 |
6,100.00 |
5,920.00 |
6,070.00 |
0.1M |
| 2025-09-03 |
5,930.00 |
5,940.00 |
5,850.00 |
5,930.00 |
0.0M |
| 2025-09-02 |
5,770.00 |
5,930.00 |
5,770.00 |
5,930.00 |
0.1M |
| 2025-09-01 |
5,870.00 |
5,880.00 |
5,670.00 |
5,750.00 |
0.1M |
| 2025-08-29 |
6,020.00 |
6,040.00 |
5,870.00 |
5,900.00 |
0.1M |
| 2025-08-28 |
5,990.00 |
6,050.00 |
5,910.00 |
5,980.00 |
0.1M |
| 2025-08-27 |
6,140.00 |
6,160.00 |
5,990.00 |
6,030.00 |
0.2M |
| 2025-08-26 |
5,980.00 |
6,160.00 |
5,870.00 |
6,100.00 |
0.2M |
| 2025-08-25 |
6,020.00 |
6,140.00 |
5,900.00 |
5,950.00 |
0.3M |
| 2025-08-22 |
6,070.00 |
6,150.00 |
5,930.00 |
5,980.00 |
0.3M |
| 2025-08-21 |
6,060.00 |
6,170.00 |
5,920.00 |
6,080.00 |
0.4M |
| 2025-08-20 |
5,860.00 |
6,200.00 |
5,810.00 |
6,080.00 |
0.7M |
| 2025-08-19 |
5,800.00 |
6,360.00 |
5,800.00 |
5,990.00 |
3.6M |
| 2025-08-18 |
5,840.00 |
5,870.00 |
5,650.00 |
5,680.00 |
0.4M |
| 2025-08-14 |
6,290.00 |
6,300.00 |
5,830.00 |
5,830.00 |
1.4M |
| 2025-08-13 |
5,510.00 |
7,150.00 |
5,460.00 |
6,450.00 |
5.5M |
| 2025-08-12 |
5,590.00 |
5,600.00 |
5,460.00 |
5,500.00 |
0.0M |
| 2025-08-11 |
5,580.00 |
5,690.00 |
5,500.00 |
5,590.00 |
0.0M |
| 2025-08-08 |
5,530.00 |
5,630.00 |
5,450.00 |
5,580.00 |
0.0M |
| 2025-08-07 |
5,470.00 |
5,550.00 |
5,450.00 |
5,520.00 |
0.0M |
| 2025-08-06 |
5,490.00 |
5,520.00 |
5,390.00 |
5,470.00 |
0.0M |
| 2025-08-05 |
5,420.00 |
5,530.00 |
5,370.00 |
5,490.00 |
0.0M |
| 2025-08-04 |
5,300.00 |
5,490.00 |
5,260.00 |
5,420.00 |
0.0M |
| 2025-08-01 |
5,570.00 |
5,650.00 |
5,270.00 |
5,350.00 |
0.0M |
| 2025-07-31 |
5,690.00 |
5,690.00 |
5,520.00 |
5,610.00 |
0.0M |
| 2025-07-30 |
5,540.00 |
5,690.00 |
5,520.00 |
5,600.00 |
0.0M |
| 2025-07-29 |
5,590.00 |
5,600.00 |
5,430.00 |
5,540.00 |
0.0M |
| 2025-07-28 |
5,570.00 |
5,740.00 |
5,500.00 |
5,630.00 |
0.0M |
| 2025-07-25 |
5,510.00 |
5,670.00 |
5,460.00 |
5,570.00 |
0.0M |
| 2025-07-24 |
5,660.00 |
5,710.00 |
5,500.00 |
5,530.00 |
0.0M |
| 2025-07-23 |
5,900.00 |
5,930.00 |
5,610.00 |
5,660.00 |
0.1M |
| 2025-07-22 |
5,750.00 |
6,140.00 |
5,740.00 |
5,830.00 |
0.2M |
| 2025-07-21 |
5,650.00 |
5,820.00 |
5,610.00 |
5,800.00 |
0.1M |
| 2025-07-18 |
5,550.00 |
5,720.00 |
5,540.00 |
5,650.00 |
0.1M |
| 2025-07-17 |
5,470.00 |
5,660.00 |
5,460.00 |
5,580.00 |
0.1M |
| 2025-07-16 |
5,300.00 |
6,190.00 |
5,260.00 |
5,550.00 |
0.7M |
| 2025-07-15 |
5,330.00 |
5,330.00 |
5,200.00 |
5,270.00 |
0.0M |
| 2025-07-14 |
5,210.00 |
5,410.00 |
5,210.00 |
5,300.00 |
0.0M |
| 2025-07-11 |
5,180.00 |
5,260.00 |
5,170.00 |
5,230.00 |
0.0M |
| 2025-07-10 |
5,220.00 |
5,220.00 |
5,140.00 |
5,180.00 |
0.0M |
| 2025-07-09 |
5,240.00 |
5,270.00 |
5,130.00 |
5,170.00 |
0.0M |
| 2025-07-08 |
5,210.00 |
5,280.00 |
5,150.00 |
5,240.00 |
0.0M |
| 2025-07-07 |
5,380.00 |
5,380.00 |
5,210.00 |
5,210.00 |
0.0M |
| 2025-07-04 |
5,390.00 |
5,430.00 |
5,220.00 |
5,380.00 |
0.0M |
| 2025-07-03 |
5,260.00 |
5,400.00 |
5,220.00 |
5,390.00 |
0.0M |
| 2025-07-02 |
5,300.00 |
5,300.00 |
5,160.00 |
5,260.00 |
0.0M |
| 2025-07-01 |
5,220.00 |
5,380.00 |
5,220.00 |
5,260.00 |
0.0M |
| 2025-06-30 |
5,330.00 |
5,340.00 |
5,220.00 |
5,220.00 |
0.0M |
| 2025-06-27 |
5,620.00 |
5,650.00 |
5,300.00 |
5,330.00 |
0.1M |
| 2025-06-26 |
5,170.00 |
6,210.00 |
5,160.00 |
5,570.00 |
0.7M |
| 2025-06-25 |
5,150.00 |
5,220.00 |
5,140.00 |
5,170.00 |
0.0M |
| 2025-06-24 |
5,290.00 |
5,330.00 |
5,100.00 |
5,140.00 |
0.1M |
| 2025-06-23 |
5,330.00 |
5,330.00 |
5,180.00 |
5,180.00 |
0.0M |
| 2025-06-20 |
5,380.00 |
5,400.00 |
5,250.00 |
5,380.00 |
0.0M |
| 2025-06-19 |
5,230.00 |
5,360.00 |
5,160.00 |
5,320.00 |
0.0M |
| 2025-06-18 |
5,210.00 |
5,280.00 |
5,130.00 |
5,230.00 |
0.0M |
| 2025-06-17 |
5,080.00 |
5,350.00 |
5,040.00 |
5,150.00 |
0.0M |
| 2025-06-16 |
5,170.00 |
5,170.00 |
4,990.00 |
5,070.00 |
0.0M |
| 2025-06-13 |
5,350.00 |
5,350.00 |
5,060.00 |
5,170.00 |
0.1M |
| 2025-06-12 |
5,370.00 |
5,380.00 |
5,260.00 |
5,350.00 |
0.0M |
| 2025-06-11 |
5,330.00 |
5,380.00 |
5,210.00 |
5,370.00 |
0.0M |
| 2025-06-10 |
5,160.00 |
5,380.00 |
5,160.00 |
5,330.00 |
0.1M |
| 2025-06-09 |
5,160.00 |
5,240.00 |
5,090.00 |
5,150.00 |
0.0M |
| 2025-06-05 |
5,350.00 |
5,350.00 |
5,140.00 |
5,150.00 |
0.1M |
| 2025-06-04 |
5,210.00 |
5,360.00 |
5,210.00 |
5,340.00 |
0.0M |
| 2025-06-02 |
5,410.00 |
5,460.00 |
5,140.00 |
5,240.00 |
0.0M |
| 2025-05-30 |
5,510.00 |
5,600.00 |
5,370.00 |
5,400.00 |
0.0M |
| 2025-05-29 |
5,500.00 |
5,570.00 |
5,480.00 |
5,510.00 |
0.0M |
| 2025-05-28 |
5,470.00 |
5,640.00 |
5,460.00 |
5,490.00 |
0.0M |
| 2025-05-27 |
5,550.00 |
5,550.00 |
5,440.00 |
5,460.00 |
0.0M |
| 2025-05-26 |
5,500.00 |
5,630.00 |
5,480.00 |
5,590.00 |
0.0M |
| 2025-05-23 |
5,620.00 |
5,670.00 |
5,420.00 |
5,470.00 |
0.0M |
| 2025-05-22 |
5,730.00 |
5,730.00 |
5,580.00 |
5,610.00 |
0.0M |
| 2025-05-21 |
5,580.00 |
5,800.00 |
5,580.00 |
5,730.00 |
0.0M |
| 2025-05-20 |
5,670.00 |
5,750.00 |
5,550.00 |
5,550.00 |
0.0M |
| 2025-05-19 |
5,840.00 |
5,890.00 |
5,630.00 |
5,650.00 |
0.0M |
| 2025-05-16 |
6,000.00 |
6,000.00 |
5,800.00 |
5,850.00 |
0.0M |
| 2025-05-15 |
6,040.00 |
6,130.00 |
5,920.00 |
6,000.00 |
0.0M |
| 2025-05-14 |
6,020.00 |
6,090.00 |
5,950.00 |
6,050.00 |
0.0M |
| 2025-05-13 |
5,920.00 |
6,050.00 |
5,920.00 |
6,020.00 |
0.0M |
| 2025-05-12 |
5,690.00 |
6,020.00 |
5,640.00 |
6,020.00 |
0.0M |
| 2025-05-09 |
6,020.00 |
6,020.00 |
5,630.00 |
5,690.00 |
0.1M |
| 2025-05-08 |
5,950.00 |
6,100.00 |
5,900.00 |
5,990.00 |
0.0M |
| 2025-05-07 |
5,800.00 |
5,950.00 |
5,710.00 |
5,950.00 |
0.0M |
| 2025-05-02 |
5,840.00 |
5,940.00 |
5,730.00 |
5,800.00 |
0.0M |
| 2025-04-30 |
6,000.00 |
6,000.00 |
5,790.00 |
5,840.00 |
0.0M |
| 2025-04-29 |
5,980.00 |
6,030.00 |
5,920.00 |
5,970.00 |
0.0M |
| 2025-04-28 |
6,240.00 |
6,240.00 |
5,930.00 |
5,980.00 |
0.0M |
| 2025-04-25 |
5,940.00 |
6,080.00 |
5,920.00 |
6,070.00 |
0.0M |
| 2025-04-24 |
6,040.00 |
6,040.00 |
5,880.00 |
5,940.00 |
0.0M |
| 2025-04-23 |
5,890.00 |
6,040.00 |
5,870.00 |
5,980.00 |
0.0M |
| 2025-04-22 |
5,980.00 |
5,980.00 |
5,840.00 |
5,860.00 |
0.0M |
| 2025-04-21 |
5,980.00 |
6,090.00 |
5,900.00 |
6,020.00 |
0.0M |
| 2025-04-18 |
5,910.00 |
5,990.00 |
5,820.00 |
5,980.00 |
0.0M |
| 2025-04-17 |
5,820.00 |
5,920.00 |
5,720.00 |
5,920.00 |
0.0M |
| 2025-04-16 |
5,950.00 |
5,950.00 |
5,750.00 |
5,820.00 |
0.0M |
| 2025-04-15 |
5,710.00 |
6,100.00 |
5,710.00 |
5,960.00 |
0.0M |
| 2025-04-14 |
5,650.00 |
5,860.00 |
5,650.00 |
5,760.00 |
0.0M |
| 2025-04-11 |
5,250.00 |
5,750.00 |
5,110.00 |
5,710.00 |
0.1M |
| 2025-04-10 |
5,300.00 |
5,400.00 |
5,180.00 |
5,300.00 |
0.0M |
| 2025-04-09 |
5,200.00 |
5,330.00 |
4,955.00 |
5,040.00 |
0.1M |
| 2025-04-08 |
5,260.00 |
5,390.00 |
5,200.00 |
5,200.00 |
0.1M |
| 2025-04-07 |
5,610.00 |
5,610.00 |
5,150.00 |
5,150.00 |
0.1M |
| 2025-04-04 |
5,540.00 |
5,680.00 |
5,390.00 |
5,680.00 |
0.1M |
| 2025-04-03 |
5,750.00 |
5,750.00 |
5,510.00 |
5,590.00 |
0.1M |
| 2025-04-02 |
6,010.00 |
6,030.00 |
5,670.00 |
5,790.00 |
0.0M |
| 2025-04-01 |
5,710.00 |
6,030.00 |
5,710.00 |
5,970.00 |
0.1M |
| 2025-03-31 |
6,100.00 |
6,100.00 |
5,660.00 |
5,690.00 |
0.1M |
| 2025-03-28 |
6,320.00 |
6,320.00 |
6,050.00 |
6,100.00 |
0.1M |
| 2025-03-27 |
6,450.00 |
6,460.00 |
6,250.00 |
6,320.00 |
0.0M |
| 2025-03-26 |
6,360.00 |
6,450.00 |
6,280.00 |
6,450.00 |
0.0M |
| 2025-03-25 |
6,480.00 |
6,560.00 |
6,290.00 |
6,360.00 |
0.0M |
| 2025-03-24 |
6,360.00 |
6,620.00 |
6,340.00 |
6,480.00 |
0.0M |
| 2025-03-21 |
6,590.00 |
6,590.00 |
6,400.00 |
6,450.00 |
0.0M |
| 2025-03-20 |
6,600.00 |
6,690.00 |
6,480.00 |
6,550.00 |
0.1M |
| 2025-03-19 |
6,550.00 |
6,780.00 |
6,500.00 |
6,560.00 |
0.1M |
| 2025-03-18 |
6,850.00 |
6,850.00 |
6,490.00 |
6,550.00 |
0.1M |
| 2025-03-17 |
6,760.00 |
6,880.00 |
6,700.00 |
6,810.00 |
0.1M |
| 2025-03-14 |
6,630.00 |
6,820.00 |
6,600.00 |
6,720.00 |
0.1M |
| 2025-03-13 |
6,910.00 |
6,970.00 |
6,670.00 |
6,670.00 |
0.1M |
| 2025-03-12 |
6,620.00 |
6,950.00 |
6,560.00 |
6,900.00 |
0.1M |
| 2025-03-11 |
6,600.00 |
6,650.00 |
6,350.00 |
6,540.00 |
0.1M |
| 2025-03-10 |
6,680.00 |
6,780.00 |
6,555.00 |
6,780.00 |
0.0M |
| 2025-03-07 |
6,700.00 |
6,830.00 |
6,520.00 |
6,680.00 |
0.1M |
| 2025-03-06 |
6,840.00 |
6,870.00 |
6,620.00 |
6,620.00 |
0.0M |
| 2025-03-05 |
6,810.00 |
6,930.00 |
6,660.00 |
6,800.00 |
0.0M |
| 2025-03-04 |
6,990.00 |
6,990.00 |
6,580.00 |
6,810.00 |
0.1M |
| 2025-02-28 |
7,410.00 |
7,410.00 |
6,900.00 |
6,900.00 |
0.1M |
| 2025-02-27 |
7,490.00 |
7,610.00 |
7,390.00 |
7,400.00 |
0.0M |
| 2025-02-26 |
7,730.00 |
7,760.00 |
7,550.00 |
7,550.00 |
0.0M |
| 2025-02-25 |
7,900.00 |
7,930.00 |
7,720.00 |
7,730.00 |
0.1M |
| 2025-02-24 |
7,950.00 |
8,000.00 |
7,760.00 |
7,950.00 |
0.0M |
| 2025-02-21 |
7,950.00 |
8,040.00 |
7,840.00 |
7,990.00 |
0.0M |
| 2025-02-20 |
8,350.00 |
8,350.00 |
7,880.00 |
7,950.00 |
0.1M |
| 2025-02-19 |
7,730.00 |
8,160.00 |
7,730.00 |
8,160.00 |
0.1M |
| 2025-02-18 |
7,920.00 |
7,920.00 |
7,720.00 |
7,830.00 |
0.0M |
| 2025-02-17 |
7,680.00 |
8,000.00 |
7,680.00 |
7,850.00 |
0.0M |
| 2025-02-14 |
7,650.00 |
7,870.00 |
7,450.00 |
7,680.00 |
0.0M |
| 2025-02-13 |
7,680.00 |
7,950.00 |
7,490.00 |
7,650.00 |
0.1M |
| 2025-02-12 |
7,800.00 |
7,960.00 |
7,610.00 |
7,610.00 |
0.0M |
| 2025-02-11 |
7,980.00 |
7,980.00 |
7,710.00 |
7,900.00 |
0.0M |
| 2025-02-10 |
7,620.00 |
8,230.00 |
7,160.00 |
8,010.00 |
0.2M |
| 2025-02-07 |
8,140.00 |
8,140.00 |
7,540.00 |
7,700.00 |
0.2M |
| 2025-02-06 |
7,870.00 |
7,970.00 |
7,650.00 |
7,950.00 |
0.0M |
| 2025-02-05 |
7,660.00 |
8,220.00 |
7,620.00 |
7,750.00 |
0.1M |
| 2025-02-04 |
7,230.00 |
7,720.00 |
7,230.00 |
7,610.00 |
0.0M |
| 2025-02-03 |
7,610.00 |
7,850.00 |
7,200.00 |
7,300.00 |
0.0M |
| 2025-01-31 |
7,900.00 |
7,960.00 |
7,620.00 |
7,750.00 |
0.0M |
| 2025-01-24 |
8,000.00 |
8,100.00 |
7,830.00 |
8,000.00 |
0.0M |
| 2025-01-23 |
8,070.00 |
8,190.00 |
7,860.00 |
7,880.00 |
0.0M |
| 2025-01-22 |
7,920.00 |
8,100.00 |
7,680.00 |
8,070.00 |
0.1M |
| 2025-01-21 |
8,170.00 |
8,260.00 |
7,910.00 |
8,000.00 |
0.1M |
| 2025-01-20 |
8,170.00 |
8,270.00 |
8,030.00 |
8,170.00 |
0.0M |
| 2025-01-17 |
8,400.00 |
8,490.00 |
7,930.00 |
8,170.00 |
0.1M |
| 2025-01-16 |
8,490.00 |
8,560.00 |
8,360.00 |
8,400.00 |
0.0M |
| 2025-01-15 |
8,470.00 |
9,070.00 |
8,360.00 |
8,410.00 |
0.1M |
| 2025-01-14 |
8,050.00 |
8,550.00 |
8,050.00 |
8,550.00 |
0.0M |
| 2025-01-13 |
8,540.00 |
8,550.00 |
8,170.00 |
8,190.00 |
0.0M |
| 2025-01-10 |
8,760.00 |
8,760.00 |
8,410.00 |
8,550.00 |
0.0M |
| 2025-01-09 |
8,490.00 |
8,760.00 |
8,400.00 |
8,710.00 |
0.1M |
| 2025-01-08 |
8,180.00 |
8,700.00 |
7,650.00 |
8,610.00 |
0.1M |
| 2025-01-07 |
8,410.00 |
8,470.00 |
8,150.00 |
8,150.00 |
0.0M |
| 2025-01-06 |
8,110.00 |
8,400.00 |
8,110.00 |
8,300.00 |
0.0M |
| 2025-01-03 |
7,910.00 |
8,300.00 |
7,900.00 |
8,100.00 |
0.0M |
| 2025-01-02 |
7,790.00 |
7,990.00 |
7,720.00 |
7,990.00 |
0.0M |