| 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 |
14,430.00 |
14,980.00 |
14,420.00 |
14,870.00 |
0.1M |
| 2025-09-26 |
15,400.00 |
15,760.00 |
14,250.00 |
14,500.00 |
0.1M |
| 2025-09-25 |
15,200.00 |
15,580.00 |
14,810.00 |
15,320.00 |
0.1M |
| 2025-09-24 |
15,570.00 |
15,860.00 |
15,090.00 |
15,270.00 |
0.1M |
| 2025-09-23 |
15,690.00 |
16,000.00 |
15,490.00 |
15,570.00 |
0.1M |
| 2025-09-22 |
16,100.00 |
16,380.00 |
15,740.00 |
15,740.00 |
0.2M |
| 2025-09-19 |
15,350.00 |
17,000.00 |
15,010.00 |
15,870.00 |
1.1M |
| 2025-09-18 |
15,200.00 |
15,730.00 |
15,120.00 |
15,350.00 |
0.2M |
| 2025-09-17 |
15,020.00 |
15,550.00 |
14,650.00 |
15,020.00 |
0.3M |
| 2025-09-16 |
15,610.00 |
15,710.00 |
14,760.00 |
14,830.00 |
0.3M |
| 2025-09-15 |
14,640.00 |
16,350.00 |
14,470.00 |
15,360.00 |
1.3M |
| 2025-09-12 |
14,070.00 |
14,370.00 |
13,990.00 |
14,290.00 |
0.1M |
| 2025-09-11 |
14,230.00 |
14,290.00 |
13,840.00 |
14,070.00 |
0.1M |
| 2025-09-10 |
14,230.00 |
14,540.00 |
14,130.00 |
14,230.00 |
0.1M |
| 2025-09-09 |
14,220.00 |
14,380.00 |
14,070.00 |
14,170.00 |
0.0M |
| 2025-09-08 |
14,420.00 |
14,590.00 |
14,060.00 |
14,100.00 |
0.1M |
| 2025-09-05 |
14,250.00 |
14,400.00 |
14,140.00 |
14,310.00 |
0.0M |
| 2025-09-04 |
14,240.00 |
14,300.00 |
14,060.00 |
14,250.00 |
0.0M |
| 2025-09-03 |
14,550.00 |
14,550.00 |
14,120.00 |
14,200.00 |
0.1M |
| 2025-09-02 |
14,080.00 |
14,800.00 |
14,060.00 |
14,560.00 |
0.2M |
| 2025-09-01 |
13,990.00 |
14,050.00 |
13,760.00 |
14,050.00 |
0.1M |
| 2025-08-29 |
13,360.00 |
13,910.00 |
13,280.00 |
13,910.00 |
0.1M |
| 2025-08-28 |
13,570.00 |
13,900.00 |
13,180.00 |
13,280.00 |
0.1M |
| 2025-08-27 |
13,490.00 |
13,490.00 |
13,080.00 |
13,200.00 |
0.0M |
| 2025-08-26 |
13,380.00 |
13,740.00 |
13,280.00 |
13,430.00 |
0.1M |
| 2025-08-25 |
13,240.00 |
13,840.00 |
13,010.00 |
13,520.00 |
0.1M |
| 2025-08-22 |
12,340.00 |
13,230.00 |
12,330.00 |
12,930.00 |
0.0M |
| 2025-08-21 |
12,290.00 |
12,700.00 |
12,160.00 |
12,400.00 |
0.0M |
| 2025-08-20 |
12,370.00 |
12,700.00 |
12,130.00 |
12,290.00 |
0.1M |
| 2025-08-19 |
12,850.00 |
12,990.00 |
12,730.00 |
12,790.00 |
0.0M |
| 2025-08-18 |
13,490.00 |
13,490.00 |
12,930.00 |
13,000.00 |
0.0M |
| 2025-08-14 |
12,980.00 |
13,560.00 |
12,880.00 |
13,540.00 |
0.1M |
| 2025-08-13 |
13,040.00 |
13,140.00 |
12,830.00 |
12,980.00 |
0.0M |
| 2025-08-12 |
12,730.00 |
13,470.00 |
12,730.00 |
13,000.00 |
0.1M |
| 2025-08-11 |
12,700.00 |
12,890.00 |
12,570.00 |
12,850.00 |
0.0M |
| 2025-08-08 |
12,870.00 |
13,120.00 |
12,710.00 |
12,720.00 |
0.0M |
| 2025-08-07 |
12,780.00 |
12,920.00 |
12,620.00 |
12,870.00 |
0.0M |
| 2025-08-06 |
12,870.00 |
12,870.00 |
12,520.00 |
12,770.00 |
0.0M |
| 2025-08-05 |
12,370.00 |
13,100.00 |
12,370.00 |
12,760.00 |
0.0M |
| 2025-08-04 |
12,160.00 |
12,490.00 |
12,160.00 |
12,350.00 |
0.0M |
| 2025-08-01 |
12,870.00 |
12,870.00 |
12,110.00 |
12,150.00 |
0.1M |
| 2025-07-31 |
13,000.00 |
13,050.00 |
12,750.00 |
12,890.00 |
0.0M |
| 2025-07-30 |
12,920.00 |
13,190.00 |
12,850.00 |
12,980.00 |
0.0M |
| 2025-07-29 |
12,900.00 |
13,250.00 |
12,900.00 |
13,010.00 |
0.0M |
| 2025-07-28 |
13,210.00 |
13,320.00 |
12,990.00 |
13,020.00 |
0.0M |
| 2025-07-25 |
13,360.00 |
13,490.00 |
13,260.00 |
13,350.00 |
0.0M |
| 2025-07-24 |
13,540.00 |
13,600.00 |
13,200.00 |
13,360.00 |
0.0M |
| 2025-07-23 |
13,390.00 |
13,600.00 |
13,000.00 |
13,430.00 |
0.0M |
| 2025-07-22 |
13,840.00 |
13,840.00 |
13,310.00 |
13,380.00 |
0.1M |
| 2025-07-21 |
13,960.00 |
13,980.00 |
13,760.00 |
13,810.00 |
0.0M |
| 2025-07-18 |
13,910.00 |
14,020.00 |
13,690.00 |
13,960.00 |
0.0M |
| 2025-07-17 |
14,100.00 |
14,200.00 |
13,710.00 |
13,990.00 |
0.0M |
| 2025-07-16 |
14,140.00 |
14,140.00 |
13,700.00 |
14,020.00 |
0.0M |
| 2025-07-15 |
13,550.00 |
14,340.00 |
13,430.00 |
14,200.00 |
0.1M |
| 2025-07-14 |
14,050.00 |
14,050.00 |
13,410.00 |
13,590.00 |
0.1M |
| 2025-07-11 |
14,300.00 |
14,300.00 |
13,900.00 |
14,060.00 |
0.0M |
| 2025-07-10 |
14,070.00 |
14,180.00 |
13,930.00 |
13,970.00 |
0.0M |
| 2025-07-09 |
14,000.00 |
14,190.00 |
13,770.00 |
14,070.00 |
0.0M |
| 2025-07-08 |
14,190.00 |
14,370.00 |
13,910.00 |
13,910.00 |
0.1M |
| 2025-07-07 |
13,860.00 |
14,210.00 |
13,450.00 |
14,140.00 |
0.0M |
| 2025-07-04 |
14,710.00 |
14,930.00 |
13,870.00 |
13,870.00 |
0.1M |
| 2025-07-03 |
14,780.00 |
14,790.00 |
14,480.00 |
14,570.00 |
0.1M |
| 2025-07-02 |
15,770.00 |
15,900.00 |
14,520.00 |
14,580.00 |
0.1M |
| 2025-07-01 |
15,550.00 |
16,500.00 |
15,430.00 |
15,570.00 |
0.3M |
| 2025-06-30 |
15,190.00 |
15,630.00 |
14,960.00 |
15,460.00 |
0.1M |
| 2025-06-27 |
15,660.00 |
15,830.00 |
15,000.00 |
15,060.00 |
0.2M |
| 2025-06-26 |
16,150.00 |
16,360.00 |
15,080.00 |
15,460.00 |
0.2M |
| 2025-06-25 |
16,740.00 |
16,750.00 |
15,930.00 |
15,970.00 |
0.2M |
| 2025-06-24 |
17,680.00 |
17,820.00 |
16,350.00 |
16,740.00 |
0.8M |
| 2025-06-23 |
13,950.00 |
16,700.00 |
13,860.00 |
16,490.00 |
1.5M |
| 2025-06-20 |
13,120.00 |
14,980.00 |
13,100.00 |
14,370.00 |
0.9M |
| 2025-06-19 |
13,170.00 |
13,340.00 |
13,030.00 |
13,100.00 |
0.0M |
| 2025-06-18 |
12,750.00 |
13,190.00 |
12,660.00 |
13,170.00 |
0.0M |
| 2025-06-17 |
12,680.00 |
13,290.00 |
12,570.00 |
12,850.00 |
0.1M |
| 2025-06-16 |
12,830.00 |
12,880.00 |
12,510.00 |
12,680.00 |
0.1M |
| 2025-06-13 |
13,640.00 |
13,710.00 |
12,800.00 |
12,810.00 |
0.1M |
| 2025-06-12 |
13,600.00 |
13,700.00 |
13,310.00 |
13,610.00 |
0.1M |
| 2025-06-11 |
13,580.00 |
13,710.00 |
13,430.00 |
13,600.00 |
0.0M |
| 2025-06-10 |
14,070.00 |
14,100.00 |
13,570.00 |
13,570.00 |
0.1M |
| 2025-06-09 |
14,000.00 |
14,120.00 |
13,660.00 |
13,960.00 |
0.1M |
| 2025-06-05 |
13,700.00 |
13,940.00 |
13,440.00 |
13,830.00 |
0.1M |
| 2025-06-04 |
13,000.00 |
13,800.00 |
13,000.00 |
13,760.00 |
0.1M |
| 2025-06-02 |
12,810.00 |
13,000.00 |
12,500.00 |
12,930.00 |
0.0M |
| 2025-05-30 |
13,000.00 |
13,050.00 |
12,800.00 |
12,810.00 |
0.0M |
| 2025-05-29 |
12,940.00 |
13,330.00 |
12,890.00 |
13,070.00 |
0.1M |
| 2025-05-28 |
13,030.00 |
13,370.00 |
12,700.00 |
12,840.00 |
0.1M |
| 2025-05-27 |
13,860.00 |
13,940.00 |
12,910.00 |
12,910.00 |
0.1M |
| 2025-05-26 |
13,500.00 |
13,990.00 |
13,270.00 |
13,940.00 |
0.1M |
| 2025-05-23 |
13,820.00 |
14,110.00 |
13,510.00 |
13,510.00 |
0.1M |
| 2025-05-22 |
13,840.00 |
13,900.00 |
13,460.00 |
13,560.00 |
0.1M |
| 2025-05-21 |
13,560.00 |
14,120.00 |
13,450.00 |
14,050.00 |
0.1M |
| 2025-05-20 |
13,850.00 |
14,110.00 |
13,560.00 |
13,560.00 |
0.1M |
| 2025-05-19 |
14,150.00 |
14,220.00 |
13,450.00 |
13,800.00 |
0.1M |
| 2025-05-16 |
14,550.00 |
14,820.00 |
14,270.00 |
14,370.00 |
0.2M |
| 2025-05-15 |
14,900.00 |
14,900.00 |
14,060.00 |
14,350.00 |
0.2M |
| 2025-05-14 |
14,470.00 |
14,650.00 |
14,190.00 |
14,620.00 |
0.1M |
| 2025-05-13 |
13,770.00 |
15,370.00 |
13,760.00 |
14,470.00 |
0.9M |
| 2025-05-12 |
13,550.00 |
14,290.00 |
13,390.00 |
13,750.00 |
0.1M |
| 2025-05-09 |
13,920.00 |
13,920.00 |
13,290.00 |
13,450.00 |
0.1M |
| 2025-05-08 |
12,850.00 |
13,960.00 |
12,850.00 |
13,920.00 |
0.2M |
| 2025-05-07 |
12,620.00 |
12,860.00 |
12,360.00 |
12,850.00 |
0.0M |
| 2025-05-02 |
12,530.00 |
12,800.00 |
12,300.00 |
12,620.00 |
0.1M |
| 2025-04-30 |
13,200.00 |
13,200.00 |
12,450.00 |
12,620.00 |
0.1M |
| 2025-04-29 |
13,300.00 |
13,530.00 |
13,060.00 |
13,070.00 |
0.1M |
| 2025-04-28 |
13,580.00 |
13,610.00 |
13,140.00 |
13,180.00 |
0.1M |
| 2025-04-25 |
13,700.00 |
13,770.00 |
13,345.00 |
13,390.00 |
0.2M |
| 2025-04-24 |
12,690.00 |
14,400.00 |
12,470.00 |
13,830.00 |
1.0M |
| 2025-04-23 |
12,480.00 |
12,530.00 |
12,260.00 |
12,320.00 |
0.1M |
| 2025-04-22 |
12,410.00 |
12,550.00 |
12,080.00 |
12,360.00 |
0.1M |
| 2025-04-21 |
12,540.00 |
12,610.00 |
12,250.00 |
12,430.00 |
0.1M |
| 2025-04-18 |
12,480.00 |
12,630.00 |
12,000.00 |
12,390.00 |
0.1M |
| 2025-04-17 |
11,720.00 |
12,380.00 |
11,720.00 |
12,380.00 |
0.1M |
| 2025-04-16 |
12,300.00 |
12,370.00 |
11,900.00 |
11,900.00 |
0.1M |
| 2025-04-15 |
12,050.00 |
12,680.00 |
11,770.00 |
12,360.00 |
0.1M |
| 2025-04-14 |
11,910.00 |
11,920.00 |
11,590.00 |
11,900.00 |
0.1M |
| 2025-04-11 |
10,880.00 |
11,700.00 |
10,650.00 |
11,620.00 |
0.1M |
| 2025-04-10 |
10,630.00 |
10,990.00 |
10,520.00 |
10,990.00 |
0.1M |
| 2025-04-09 |
10,300.00 |
10,610.00 |
9,750.00 |
10,080.00 |
0.1M |
| 2025-04-08 |
10,250.00 |
10,650.00 |
10,220.00 |
10,360.00 |
0.1M |
| 2025-04-07 |
10,760.00 |
11,100.00 |
10,070.00 |
10,070.00 |
0.1M |
| 2025-04-04 |
11,330.00 |
11,750.00 |
10,930.00 |
11,230.00 |
0.1M |
| 2025-04-03 |
11,290.00 |
11,920.00 |
11,220.00 |
11,630.00 |
0.1M |
| 2025-04-02 |
12,030.00 |
12,400.00 |
11,490.00 |
11,510.00 |
0.1M |
| 2025-04-01 |
11,490.00 |
12,190.00 |
11,490.00 |
11,770.00 |
0.1M |
| 2025-03-31 |
11,110.00 |
11,740.00 |
11,000.00 |
11,330.00 |
0.1M |
| 2025-03-28 |
12,360.00 |
12,370.00 |
11,300.00 |
11,570.00 |
0.1M |
| 2025-03-27 |
12,510.00 |
12,550.00 |
12,190.00 |
12,360.00 |
0.0M |
| 2025-03-26 |
12,040.00 |
12,650.00 |
11,950.00 |
12,560.00 |
0.1M |
| 2025-03-25 |
12,460.00 |
12,700.00 |
11,990.00 |
12,040.00 |
0.1M |
| 2025-03-24 |
12,410.00 |
12,740.00 |
12,340.00 |
12,460.00 |
0.1M |
| 2025-03-21 |
12,790.00 |
13,010.00 |
12,470.00 |
12,500.00 |
0.1M |
| 2025-03-20 |
13,740.00 |
13,740.00 |
12,820.00 |
12,880.00 |
0.1M |
| 2025-03-19 |
14,050.00 |
14,050.00 |
13,430.00 |
13,450.00 |
0.1M |
| 2025-03-18 |
14,600.00 |
14,600.00 |
13,820.00 |
13,950.00 |
0.1M |
| 2025-03-17 |
14,330.00 |
14,380.00 |
13,790.00 |
14,300.00 |
0.1M |
| 2025-03-14 |
13,690.00 |
14,450.00 |
13,690.00 |
14,270.00 |
0.1M |
| 2025-03-13 |
14,640.00 |
14,690.00 |
13,690.00 |
13,690.00 |
0.1M |
| 2025-03-12 |
14,000.00 |
14,500.00 |
13,720.00 |
14,430.00 |
0.1M |
| 2025-03-11 |
12,810.00 |
14,100.00 |
12,700.00 |
13,930.00 |
0.1M |
| 2025-03-10 |
13,490.00 |
14,160.00 |
13,350.00 |
13,550.00 |
0.1M |
| 2025-03-07 |
13,900.00 |
14,390.00 |
13,590.00 |
13,620.00 |
0.1M |
| 2025-03-06 |
14,820.00 |
14,890.00 |
14,160.00 |
14,200.00 |
0.1M |
| 2025-03-05 |
14,960.00 |
15,660.00 |
14,550.00 |
14,900.00 |
0.2M |
| 2025-03-04 |
14,110.00 |
15,050.00 |
14,000.00 |
14,960.00 |
0.1M |
| 2025-02-28 |
15,540.00 |
15,540.00 |
14,630.00 |
14,650.00 |
0.2M |
| 2025-02-27 |
16,600.00 |
16,860.00 |
16,010.00 |
16,020.00 |
0.2M |
| 2025-02-26 |
15,940.00 |
16,430.00 |
15,710.00 |
16,320.00 |
0.2M |
| 2025-02-25 |
16,150.00 |
16,800.00 |
15,880.00 |
16,090.00 |
0.3M |
| 2025-02-24 |
16,300.00 |
16,460.00 |
15,540.00 |
16,440.00 |
0.3M |
| 2025-02-21 |
16,760.00 |
18,790.00 |
16,370.00 |
16,530.00 |
1.7M |
| 2025-02-20 |
18,410.00 |
18,830.00 |
16,700.00 |
16,910.00 |
0.8M |
| 2025-02-19 |
19,470.00 |
19,950.00 |
18,050.00 |
18,050.00 |
0.8M |
| 2025-02-18 |
15,570.00 |
20,200.00 |
15,340.00 |
19,650.00 |
4.6M |
| 2025-02-17 |
14,960.00 |
15,900.00 |
14,900.00 |
15,570.00 |
0.5M |
| 2025-02-14 |
14,430.00 |
15,050.00 |
14,170.00 |
14,520.00 |
0.3M |
| 2025-02-13 |
13,500.00 |
14,470.00 |
13,470.00 |
14,070.00 |
0.2M |
| 2025-02-12 |
15,280.00 |
15,280.00 |
13,600.00 |
13,750.00 |
0.4M |
| 2025-02-11 |
15,710.00 |
15,740.00 |
15,100.00 |
15,250.00 |
0.3M |
| 2025-02-10 |
15,900.00 |
17,450.00 |
15,550.00 |
15,650.00 |
1.0M |
| 2025-02-07 |
15,330.00 |
15,800.00 |
15,130.00 |
15,550.00 |
0.3M |
| 2025-02-06 |
15,870.00 |
16,080.00 |
15,050.00 |
15,330.00 |
0.5M |
| 2025-02-05 |
14,190.00 |
17,090.00 |
14,070.00 |
15,750.00 |
2.3M |
| 2025-02-04 |
14,350.00 |
14,900.00 |
13,730.00 |
13,900.00 |
0.4M |
| 2025-02-03 |
13,350.00 |
14,500.00 |
13,200.00 |
14,180.00 |
0.6M |
| 2025-01-31 |
12,700.00 |
13,430.00 |
12,670.00 |
13,280.00 |
0.2M |
| 2025-01-24 |
12,800.00 |
13,370.00 |
12,720.00 |
12,920.00 |
0.1M |
| 2025-01-23 |
13,360.00 |
13,370.00 |
12,810.00 |
12,810.00 |
0.1M |
| 2025-01-22 |
14,100.00 |
14,100.00 |
13,220.00 |
13,300.00 |
0.3M |
| 2025-01-21 |
14,120.00 |
14,550.00 |
13,790.00 |
13,840.00 |
0.4M |
| 2025-01-20 |
13,900.00 |
14,990.00 |
13,500.00 |
14,200.00 |
1.4M |
| 2025-01-17 |
13,560.00 |
14,180.00 |
13,250.00 |
13,860.00 |
0.7M |
| 2025-01-16 |
12,080.00 |
14,470.00 |
12,080.00 |
13,250.00 |
2.3M |
| 2025-01-15 |
12,500.00 |
12,560.00 |
11,750.00 |
11,780.00 |
0.1M |
| 2025-01-14 |
12,040.00 |
12,550.00 |
11,700.00 |
12,440.00 |
0.2M |
| 2025-01-13 |
11,600.00 |
12,670.00 |
11,600.00 |
12,040.00 |
0.2M |
| 2025-01-10 |
12,610.00 |
12,730.00 |
11,870.00 |
11,900.00 |
0.2M |
| 2025-01-09 |
11,850.00 |
12,830.00 |
11,010.00 |
12,780.00 |
0.5M |
| 2025-01-08 |
12,270.00 |
12,610.00 |
11,980.00 |
12,150.00 |
0.2M |
| 2025-01-07 |
12,760.00 |
13,000.00 |
12,470.00 |
12,610.00 |
0.2M |
| 2025-01-06 |
13,080.00 |
13,900.00 |
12,520.00 |
12,770.00 |
0.8M |
| 2025-01-03 |
12,100.00 |
12,740.00 |
11,730.00 |
12,190.00 |
0.7M |
| 2025-01-02 |
11,500.00 |
12,470.00 |
11,400.00 |
11,870.00 |
1.3M |