| 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 |
16.75 |
17.00 |
15.50 |
16.00 |
0.3M |
| 2025-09-25 |
16.75 |
16.79 |
16.50 |
16.75 |
0.0M |
| 2025-09-24 |
17.00 |
17.00 |
16.50 |
16.75 |
0.0M |
| 2025-09-23 |
17.00 |
17.50 |
16.50 |
17.00 |
0.0M |
| 2025-09-22 |
17.00 |
17.35 |
16.55 |
17.00 |
0.0M |
| 2025-09-19 |
17.00 |
17.09 |
16.50 |
17.00 |
0.1M |
| 2025-09-18 |
17.00 |
17.22 |
16.50 |
17.00 |
0.0M |
| 2025-09-17 |
17.00 |
17.50 |
16.55 |
17.00 |
0.0M |
| 2025-09-16 |
16.75 |
17.15 |
16.65 |
17.00 |
0.1M |
| 2025-09-15 |
17.00 |
17.50 |
16.50 |
16.75 |
0.1M |
| 2025-09-12 |
17.00 |
17.10 |
16.50 |
17.00 |
0.3M |
| 2025-09-11 |
16.75 |
18.00 |
17.00 |
17.00 |
0.6M |
| 2025-09-10 |
16.75 |
17.50 |
16.00 |
17.00 |
0.1M |
| 2025-09-09 |
15.50 |
17.50 |
15.00 |
17.25 |
0.8M |
| 2025-09-08 |
15.50 |
15.75 |
15.00 |
15.50 |
0.0M |
| 2025-09-05 |
16.25 |
16.50 |
15.00 |
15.50 |
0.4M |
| 2025-09-04 |
16.25 |
16.50 |
15.75 |
16.25 |
0.2M |
| 2025-09-03 |
17.25 |
17.03 |
16.03 |
16.25 |
0.5M |
| 2025-09-02 |
17.25 |
17.30 |
17.00 |
17.25 |
0.2M |
| 2025-09-01 |
17.50 |
18.00 |
17.00 |
17.25 |
0.4M |
| 2025-08-29 |
17.25 |
18.00 |
17.15 |
17.50 |
0.3M |
| 2025-08-28 |
16.50 |
18.00 |
16.50 |
17.25 |
0.6M |
| 2025-08-27 |
17.50 |
18.00 |
16.50 |
16.50 |
0.6M |
| 2025-08-26 |
17.00 |
18.50 |
16.50 |
17.50 |
1.3M |
| 2025-08-22 |
15.00 |
18.44 |
14.50 |
17.00 |
2.3M |
| 2025-08-21 |
14.25 |
15.45 |
13.50 |
15.00 |
0.4M |
| 2025-08-20 |
14.25 |
15.00 |
13.39 |
14.25 |
0.3M |
| 2025-08-19 |
15.00 |
14.80 |
13.78 |
14.00 |
0.2M |
| 2025-08-18 |
15.00 |
15.25 |
14.73 |
15.00 |
0.1M |
| 2025-08-15 |
14.00 |
15.40 |
14.08 |
15.00 |
0.6M |
| 2025-08-14 |
14.00 |
14.50 |
13.50 |
14.00 |
0.3M |
| 2025-08-13 |
14.00 |
14.40 |
14.40 |
14.00 |
0.0M |
| 2025-08-12 |
14.00 |
14.50 |
13.50 |
14.00 |
0.0M |
| 2025-08-11 |
14.75 |
15.00 |
14.27 |
14.00 |
0.2M |
| 2025-08-08 |
15.00 |
15.00 |
14.50 |
14.75 |
0.0M |
| 2025-08-07 |
14.50 |
15.30 |
14.50 |
15.00 |
0.3M |
| 2025-08-06 |
14.50 |
15.00 |
14.00 |
14.50 |
0.1M |
| 2025-08-05 |
13.75 |
15.00 |
14.00 |
14.50 |
0.1M |
| 2025-08-04 |
14.50 |
14.90 |
14.00 |
14.25 |
0.4M |
| 2025-08-01 |
13.50 |
15.00 |
13.00 |
14.50 |
0.9M |
| 2025-07-31 |
13.25 |
14.00 |
13.00 |
13.50 |
0.4M |
| 2025-07-30 |
13.75 |
14.00 |
13.00 |
13.25 |
0.1M |
| 2025-07-29 |
14.25 |
14.25 |
13.50 |
13.75 |
0.7M |
| 2025-07-28 |
13.75 |
15.00 |
13.50 |
14.25 |
0.6M |
| 2025-07-25 |
13.25 |
14.00 |
13.00 |
13.75 |
1.6M |
| 2025-07-24 |
10.00 |
14.40 |
10.40 |
13.00 |
3.1M |
| 2025-07-23 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2025-07-22 |
9.00 |
9.29 |
9.29 |
9.00 |
0.1M |
| 2025-07-21 |
9.00 |
9.50 |
9.30 |
9.00 |
0.0M |
| 2025-07-18 |
9.00 |
9.50 |
8.60 |
9.00 |
0.0M |
| 2025-07-17 |
9.00 |
9.50 |
8.61 |
9.00 |
0.0M |
| 2025-07-16 |
9.00 |
9.40 |
9.22 |
9.00 |
0.1M |
| 2025-07-15 |
9.00 |
9.48 |
8.55 |
9.00 |
0.0M |
| 2025-07-14 |
9.00 |
8.55 |
8.55 |
9.00 |
0.0M |
| 2025-07-11 |
9.00 |
8.93 |
8.50 |
9.00 |
0.1M |
| 2025-07-10 |
9.00 |
9.50 |
8.73 |
9.00 |
0.1M |
| 2025-07-09 |
9.00 |
8.50 |
8.50 |
9.00 |
0.0M |
| 2025-07-08 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2025-07-07 |
9.00 |
9.50 |
8.73 |
9.00 |
0.1M |
| 2025-07-04 |
9.00 |
9.00 |
8.66 |
9.00 |
0.1M |
| 2025-07-03 |
9.00 |
9.50 |
8.50 |
9.00 |
0.0M |
| 2025-07-02 |
9.00 |
9.50 |
8.66 |
9.00 |
0.1M |
| 2025-07-01 |
9.00 |
9.45 |
9.20 |
9.00 |
0.0M |
| 2025-06-30 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2025-06-27 |
9.00 |
9.35 |
8.65 |
9.00 |
0.2M |
| 2025-06-26 |
9.00 |
9.50 |
8.50 |
9.00 |
0.0M |
| 2025-06-25 |
8.75 |
9.50 |
8.50 |
9.00 |
0.0M |
| 2025-06-24 |
8.75 |
9.00 |
8.85 |
8.75 |
0.0M |
| 2025-06-23 |
9.50 |
9.05 |
8.50 |
8.75 |
0.1M |
| 2025-06-20 |
9.50 |
9.00 |
8.60 |
9.50 |
0.2M |
| 2025-06-19 |
9.50 |
10.00 |
9.00 |
9.50 |
0.0M |
| 2025-06-18 |
9.50 |
9.89 |
9.00 |
9.50 |
0.0M |
| 2025-06-17 |
9.50 |
9.89 |
9.89 |
9.50 |
0.0M |
| 2025-06-16 |
9.50 |
10.00 |
9.00 |
9.50 |
0.0M |
| 2025-06-13 |
9.50 |
10.20 |
9.06 |
9.50 |
61.6M |
| 2025-06-12 |
9.50 |
10.00 |
9.00 |
9.50 |
0.1M |
| 2025-06-11 |
9.50 |
9.90 |
9.00 |
9.50 |
0.3M |
| 2025-06-10 |
9.50 |
9.22 |
9.15 |
9.50 |
0.0M |
| 2025-06-09 |
9.50 |
9.96 |
9.00 |
9.50 |
0.0M |
| 2025-06-06 |
9.00 |
9.60 |
9.00 |
9.50 |
0.4M |
| 2025-06-05 |
8.00 |
9.20 |
7.73 |
9.00 |
0.2M |
| 2025-06-04 |
7.50 |
8.00 |
7.69 |
8.00 |
0.1M |
| 2025-06-03 |
7.50 |
7.88 |
7.38 |
7.50 |
0.0M |
| 2025-06-02 |
7.50 |
8.00 |
7.33 |
7.50 |
0.0M |
| 2025-05-30 |
7.50 |
7.80 |
7.20 |
7.50 |
0.2M |
| 2025-05-29 |
7.50 |
7.95 |
7.00 |
7.50 |
0.0M |
| 2025-05-28 |
7.50 |
8.00 |
7.50 |
7.50 |
1.3M |
| 2025-05-27 |
7.50 |
7.28 |
7.28 |
7.50 |
0.0M |
| 2025-05-23 |
7.50 |
7.90 |
7.28 |
7.50 |
0.0M |
| 2025-05-22 |
7.50 |
8.00 |
7.28 |
7.50 |
0.0M |
| 2025-05-21 |
7.50 |
7.40 |
7.20 |
7.50 |
0.0M |
| 2025-05-20 |
7.50 |
7.40 |
7.10 |
7.50 |
0.0M |
| 2025-05-19 |
7.50 |
8.00 |
7.95 |
7.50 |
0.0M |
| 2025-05-16 |
7.50 |
8.00 |
7.00 |
7.50 |
0.0M |
| 2025-05-15 |
7.50 |
8.00 |
7.00 |
7.50 |
0.0M |
| 2025-05-14 |
7.50 |
8.00 |
8.00 |
7.50 |
0.0M |
| 2025-05-13 |
7.50 |
7.64 |
7.00 |
7.50 |
0.1M |
| 2025-05-12 |
7.50 |
8.00 |
7.00 |
7.50 |
0.0M |
| 2025-05-09 |
7.50 |
8.00 |
7.00 |
7.50 |
0.2M |
| 2025-05-08 |
7.25 |
8.00 |
7.45 |
7.50 |
0.1M |
| 2025-05-07 |
7.25 |
7.50 |
7.00 |
7.25 |
0.0M |
| 2025-05-06 |
7.25 |
7.30 |
7.30 |
7.25 |
0.0M |
| 2025-05-02 |
7.25 |
7.50 |
7.40 |
7.25 |
0.0M |
| 2025-05-01 |
7.50 |
8.15 |
7.00 |
7.25 |
0.2M |
| 2025-04-30 |
7.50 |
8.00 |
7.00 |
7.50 |
0.1M |
| 2025-04-29 |
7.50 |
7.25 |
7.25 |
7.50 |
0.0M |
| 2025-04-28 |
7.25 |
7.87 |
7.87 |
7.50 |
0.0M |
| 2025-04-25 |
7.25 |
7.50 |
7.50 |
7.25 |
0.1M |
| 2025-04-24 |
6.88 |
7.50 |
6.60 |
7.25 |
0.2M |
| 2025-04-23 |
6.00 |
7.00 |
5.83 |
6.75 |
0.6M |
| 2025-04-22 |
6.00 |
6.24 |
5.50 |
6.00 |
0.0M |
| 2025-04-17 |
6.00 |
6.50 |
5.83 |
6.00 |
0.0M |
| 2025-04-16 |
6.00 |
6.50 |
6.18 |
6.00 |
0.0M |
| 2025-04-15 |
6.00 |
6.00 |
5.55 |
6.00 |
0.1M |
| 2025-04-14 |
6.00 |
5.83 |
5.83 |
6.00 |
0.0M |
| 2025-04-11 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2025-04-10 |
6.00 |
6.50 |
5.50 |
6.00 |
0.0M |
| 2025-04-09 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2025-04-08 |
6.25 |
6.30 |
5.75 |
6.00 |
0.1M |
| 2025-04-07 |
6.25 |
6.10 |
6.00 |
6.25 |
0.1M |
| 2025-04-04 |
6.25 |
6.33 |
6.00 |
6.25 |
0.0M |
| 2025-04-03 |
6.25 |
6.50 |
6.00 |
6.25 |
0.0M |
| 2025-04-02 |
6.25 |
6.50 |
6.11 |
6.25 |
0.0M |
| 2025-04-01 |
6.25 |
6.00 |
6.00 |
6.25 |
0.0M |
| 2025-03-31 |
6.35 |
6.25 |
6.20 |
6.25 |
0.0M |
| 2025-03-28 |
6.35 |
6.35 |
6.35 |
6.35 |
0.0M |
| 2025-03-27 |
6.35 |
6.37 |
6.22 |
6.35 |
0.2M |
| 2025-03-26 |
6.35 |
6.39 |
6.23 |
6.35 |
0.2M |
| 2025-03-25 |
6.35 |
6.26 |
6.20 |
6.35 |
0.0M |
| 2025-03-24 |
6.35 |
6.35 |
6.35 |
6.35 |
0.0M |
| 2025-03-21 |
6.35 |
6.50 |
6.20 |
6.35 |
0.0M |
| 2025-03-20 |
6.35 |
6.39 |
6.23 |
6.35 |
0.1M |
| 2025-03-19 |
6.35 |
6.35 |
6.20 |
6.35 |
0.1M |
| 2025-03-18 |
6.60 |
6.50 |
6.20 |
6.35 |
0.2M |
| 2025-03-17 |
6.70 |
7.25 |
6.35 |
6.60 |
0.1M |
| 2025-03-14 |
6.70 |
7.00 |
6.85 |
6.70 |
0.0M |
| 2025-03-13 |
6.70 |
6.70 |
6.70 |
6.70 |
0.0M |
| 2025-03-12 |
6.70 |
6.70 |
6.70 |
6.70 |
0.0M |
| 2025-03-11 |
6.70 |
6.94 |
6.20 |
6.70 |
0.0M |
| 2025-03-10 |
6.70 |
6.98 |
6.50 |
6.70 |
0.0M |
| 2025-03-07 |
6.70 |
6.70 |
6.40 |
6.70 |
0.0M |
| 2025-03-06 |
7.25 |
7.01 |
6.15 |
6.50 |
0.7M |
| 2025-03-05 |
7.25 |
7.35 |
7.01 |
7.25 |
0.1M |
| 2025-03-04 |
7.75 |
7.51 |
7.10 |
7.25 |
0.1M |
| 2025-03-03 |
7.75 |
7.90 |
7.50 |
7.75 |
0.0M |
| 2025-02-28 |
7.75 |
7.75 |
7.75 |
7.75 |
0.0M |
| 2025-02-27 |
7.75 |
8.00 |
7.50 |
7.75 |
0.0M |
| 2025-02-26 |
7.75 |
7.82 |
7.35 |
7.35 |
0.0M |
| 2025-02-25 |
7.75 |
7.51 |
7.50 |
7.75 |
0.0M |
| 2025-02-24 |
7.75 |
7.51 |
7.50 |
7.75 |
0.1M |
| 2025-02-21 |
7.75 |
7.50 |
7.50 |
7.75 |
0.0M |
| 2025-02-20 |
7.75 |
7.51 |
7.50 |
7.75 |
0.0M |
| 2025-02-19 |
7.75 |
7.75 |
7.75 |
7.75 |
0.0M |
| 2025-02-18 |
7.75 |
7.50 |
7.50 |
7.75 |
0.0M |
| 2025-02-17 |
7.75 |
8.00 |
7.50 |
7.75 |
0.1M |
| 2025-02-14 |
7.75 |
7.50 |
7.50 |
7.75 |
0.0M |
| 2025-02-13 |
7.75 |
8.00 |
7.50 |
7.75 |
0.1M |
| 2025-02-12 |
7.75 |
7.98 |
7.61 |
7.75 |
0.1M |
| 2025-02-11 |
8.50 |
9.00 |
7.60 |
7.60 |
0.7M |
| 2025-02-10 |
8.50 |
8.61 |
8.00 |
8.50 |
0.2M |
| 2025-02-07 |
8.50 |
8.70 |
8.00 |
8.50 |
0.0M |
| 2025-02-06 |
8.50 |
8.99 |
8.00 |
8.50 |
0.0M |
| 2025-02-05 |
8.50 |
8.12 |
8.00 |
8.50 |
0.0M |
| 2025-02-04 |
8.50 |
8.23 |
8.00 |
8.50 |
0.0M |
| 2025-02-03 |
8.63 |
9.25 |
8.22 |
8.63 |
0.0M |
| 2025-01-31 |
8.63 |
8.63 |
8.63 |
8.63 |
0.0M |
| 2025-01-30 |
8.63 |
8.22 |
8.22 |
8.63 |
0.0M |
| 2025-01-29 |
9.00 |
8.60 |
8.50 |
8.63 |
0.0M |
| 2025-01-28 |
9.00 |
9.20 |
8.67 |
9.00 |
0.0M |
| 2025-01-27 |
9.00 |
9.40 |
8.50 |
9.00 |
0.1M |
| 2025-01-24 |
9.25 |
9.01 |
8.65 |
9.00 |
0.8M |
| 2025-01-23 |
9.25 |
9.50 |
9.00 |
9.25 |
0.1M |
| 2025-01-22 |
9.25 |
9.50 |
9.00 |
9.25 |
0.1M |
| 2025-01-21 |
9.25 |
9.06 |
9.00 |
9.25 |
0.1M |
| 2025-01-20 |
8.50 |
9.50 |
8.28 |
9.25 |
0.1M |
| 2025-01-17 |
8.50 |
8.89 |
8.89 |
8.50 |
0.6M |
| 2025-01-16 |
9.00 |
9.48 |
8.00 |
8.50 |
1.4M |
| 2025-01-15 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2025-01-14 |
7.75 |
9.00 |
7.04 |
9.00 |
0.4M |
| 2025-01-13 |
10.13 |
9.75 |
9.50 |
9.75 |
0.0M |
| 2025-01-10 |
10.13 |
9.79 |
9.79 |
10.13 |
0.0M |
| 2025-01-09 |
10.13 |
10.18 |
9.75 |
10.13 |
0.1M |
| 2025-01-08 |
10.13 |
9.84 |
9.84 |
10.13 |
0.0M |
| 2025-01-07 |
10.13 |
9.78 |
9.78 |
10.13 |
0.0M |
| 2025-01-06 |
10.13 |
9.84 |
9.78 |
10.13 |
0.1M |
| 2025-01-03 |
10.13 |
10.13 |
10.13 |
10.13 |
0.0M |
| 2025-01-02 |
10.00 |
10.50 |
9.84 |
10.13 |
0.1M |