| 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 |
38.00 |
38.00 |
36.00 |
36.00 |
19.8M |
| 2025-09-25 |
41.00 |
41.00 |
37.00 |
38.00 |
24.3M |
| 2025-09-24 |
40.00 |
41.00 |
40.00 |
41.00 |
36.8M |
| 2025-09-23 |
43.00 |
43.00 |
39.00 |
40.00 |
50.9M |
| 2025-09-22 |
44.00 |
44.00 |
43.00 |
43.00 |
36.7M |
| 2025-09-19 |
44.00 |
44.00 |
40.00 |
40.00 |
39.7M |
| 2025-09-18 |
46.00 |
46.00 |
44.00 |
44.00 |
44.6M |
| 2025-09-17 |
36.00 |
44.00 |
36.00 |
44.00 |
102.5M |
| 2025-09-16 |
40.00 |
40.00 |
40.00 |
40.00 |
45.7M |
| 2025-09-15 |
37.00 |
37.00 |
37.00 |
37.00 |
6.5M |
| 2025-09-12 |
34.00 |
34.00 |
34.00 |
34.00 |
14.3M |
| 2025-09-11 |
31.00 |
31.00 |
31.00 |
31.00 |
30.4M |
| 2025-09-10 |
27.00 |
29.00 |
27.00 |
29.00 |
32.0M |
| 2025-09-09 |
27.00 |
27.00 |
27.00 |
27.00 |
20.7M |
| 2025-09-08 |
30.00 |
30.00 |
30.00 |
30.00 |
26.0M |
| 2025-09-04 |
27.00 |
28.00 |
27.00 |
28.00 |
27.6M |
| 2025-09-03 |
27.00 |
27.00 |
27.00 |
27.00 |
9.7M |
| 2025-09-02 |
25.00 |
25.00 |
25.00 |
25.00 |
30.0M |
| 2025-09-01 |
23.00 |
23.00 |
23.00 |
23.00 |
28.9M |
| 2025-08-29 |
25.00 |
25.00 |
25.00 |
25.00 |
14.0M |
| 2025-08-28 |
27.00 |
27.00 |
27.00 |
27.00 |
25.5M |
| 2025-08-27 |
30.00 |
30.00 |
30.00 |
30.00 |
37.7M |
| 2025-08-26 |
28.00 |
28.00 |
28.00 |
28.00 |
15.1M |
| 2025-08-25 |
26.00 |
26.00 |
26.00 |
26.00 |
11.7M |
| 2025-08-22 |
23.00 |
24.00 |
20.00 |
24.00 |
37.4M |
| 2025-08-21 |
22.00 |
22.00 |
22.00 |
22.00 |
26.8M |
| 2025-08-20 |
20.00 |
20.00 |
20.00 |
20.00 |
12.8M |
| 2025-08-19 |
19.00 |
19.00 |
19.00 |
19.00 |
9.2M |
| 2025-08-15 |
20.00 |
20.00 |
18.00 |
18.00 |
21.1M |
| 2025-08-14 |
19.00 |
19.00 |
19.00 |
19.00 |
4.5M |
| 2025-08-13 |
18.00 |
18.00 |
18.00 |
18.00 |
2.3M |
| 2025-08-12 |
17.00 |
17.00 |
17.00 |
17.00 |
22.4M |
| 2025-08-11 |
18.00 |
18.00 |
18.00 |
18.00 |
20.6M |
| 2025-08-08 |
20.00 |
20.00 |
20.00 |
20.00 |
60.8M |
| 2025-08-07 |
19.00 |
19.00 |
19.00 |
19.00 |
3.0M |
| 2025-08-06 |
18.00 |
18.00 |
18.00 |
18.00 |
2.8M |
| 2025-08-05 |
17.00 |
17.00 |
17.00 |
17.00 |
2.6M |
| 2025-08-04 |
16.00 |
16.00 |
16.00 |
16.00 |
21.9M |
| 2025-08-01 |
15.00 |
15.00 |
14.00 |
15.00 |
2.0M |
| 2025-07-31 |
14.00 |
15.00 |
14.00 |
15.00 |
4.2M |
| 2025-07-30 |
14.00 |
14.00 |
14.00 |
14.00 |
2.3M |
| 2025-07-29 |
14.00 |
14.00 |
13.00 |
14.00 |
0.9M |
| 2025-07-28 |
13.00 |
14.00 |
13.00 |
14.00 |
4.1M |
| 2025-07-25 |
14.00 |
14.00 |
14.00 |
14.00 |
0.8M |
| 2025-07-24 |
14.00 |
14.00 |
14.00 |
14.00 |
6.1M |
| 2025-07-23 |
15.00 |
15.00 |
14.00 |
14.00 |
2.2M |
| 2025-07-22 |
14.00 |
15.00 |
14.00 |
15.00 |
3.1M |
| 2025-07-21 |
14.00 |
15.00 |
14.00 |
14.00 |
5.5M |
| 2025-07-18 |
15.00 |
15.00 |
14.00 |
14.00 |
2.0M |
| 2025-07-17 |
14.00 |
15.00 |
14.00 |
15.00 |
2.8M |
| 2025-07-16 |
14.00 |
15.00 |
14.00 |
14.00 |
2.7M |
| 2025-07-15 |
14.00 |
14.00 |
14.00 |
14.00 |
5.0M |
| 2025-07-14 |
15.00 |
15.00 |
14.00 |
14.00 |
4.3M |
| 2025-07-11 |
16.00 |
16.00 |
15.00 |
15.00 |
15.1M |
| 2025-07-10 |
15.00 |
15.00 |
14.00 |
15.00 |
16.8M |
| 2025-07-09 |
14.00 |
14.00 |
14.00 |
14.00 |
3.7M |
| 2025-07-08 |
14.00 |
14.00 |
13.00 |
13.00 |
4.3M |
| 2025-07-07 |
14.00 |
14.00 |
13.00 |
14.00 |
4.0M |
| 2025-07-04 |
14.00 |
14.00 |
14.00 |
14.00 |
7.4M |
| 2025-07-03 |
15.00 |
15.00 |
14.00 |
15.00 |
4.3M |
| 2025-07-02 |
15.00 |
15.00 |
14.00 |
14.00 |
23.2M |
| 2025-07-01 |
15.00 |
15.00 |
15.00 |
15.00 |
14.7M |
| 2025-06-30 |
16.00 |
16.00 |
16.00 |
16.00 |
6.5M |
| 2025-06-26 |
17.00 |
17.00 |
17.00 |
17.00 |
3.2M |
| 2025-06-25 |
22.00 |
22.00 |
18.00 |
18.00 |
30.6M |
| 2025-06-24 |
20.00 |
20.00 |
20.00 |
20.00 |
11.0M |
| 2025-06-23 |
18.00 |
19.00 |
18.00 |
19.00 |
28.2M |
| 2025-06-20 |
18.00 |
18.00 |
18.00 |
18.00 |
6.0M |
| 2025-06-19 |
17.00 |
17.00 |
17.00 |
17.00 |
19.9M |
| 2025-06-18 |
15.00 |
16.00 |
15.00 |
16.00 |
9.5M |
| 2025-06-17 |
16.00 |
16.00 |
15.00 |
15.00 |
1.4M |
| 2025-06-16 |
15.00 |
16.00 |
15.00 |
16.00 |
6.6M |
| 2025-06-13 |
15.00 |
15.00 |
15.00 |
15.00 |
3.3M |
| 2025-06-12 |
16.00 |
16.00 |
15.00 |
15.00 |
2.7M |
| 2025-06-11 |
16.00 |
16.00 |
15.00 |
15.00 |
5.9M |
| 2025-06-10 |
16.00 |
16.00 |
16.00 |
16.00 |
5.9M |
| 2025-06-05 |
15.00 |
15.00 |
15.00 |
15.00 |
3.5M |
| 2025-06-04 |
14.00 |
14.00 |
14.00 |
14.00 |
2.8M |
| 2025-06-03 |
15.00 |
15.00 |
14.00 |
14.00 |
4.2M |
| 2025-06-02 |
15.00 |
15.00 |
14.00 |
15.00 |
2.3M |
| 2025-05-28 |
14.00 |
15.00 |
14.00 |
14.00 |
2.5M |
| 2025-05-27 |
14.00 |
15.00 |
14.00 |
14.00 |
10.1M |
| 2025-05-26 |
15.00 |
15.00 |
15.00 |
15.00 |
10.6M |
| 2025-05-23 |
17.00 |
17.00 |
16.00 |
16.00 |
4.6M |
| 2025-05-22 |
18.00 |
18.00 |
17.00 |
17.00 |
18.2M |
| 2025-05-21 |
16.00 |
17.00 |
16.00 |
17.00 |
8.0M |
| 2025-05-20 |
16.00 |
16.00 |
16.00 |
16.00 |
4.6M |
| 2025-05-19 |
14.00 |
15.00 |
14.00 |
15.00 |
8.3M |
| 2025-05-16 |
14.00 |
14.00 |
14.00 |
14.00 |
3.4M |
| 2025-05-15 |
12.00 |
13.00 |
12.00 |
13.00 |
8.5M |
| 2025-05-14 |
13.00 |
13.00 |
12.00 |
13.00 |
5.0M |
| 2025-05-09 |
12.00 |
13.00 |
12.00 |
13.00 |
3.1M |
| 2025-05-08 |
13.00 |
13.00 |
13.00 |
13.00 |
1.3M |
| 2025-05-07 |
13.00 |
13.00 |
13.00 |
13.00 |
2.0M |
| 2025-05-06 |
12.00 |
13.00 |
12.00 |
13.00 |
1.7M |
| 2025-05-05 |
12.00 |
12.00 |
12.00 |
12.00 |
5.7M |
| 2025-05-02 |
13.00 |
13.00 |
12.00 |
12.00 |
0.6M |
| 2025-04-30 |
13.00 |
13.00 |
12.00 |
13.00 |
0.9M |
| 2025-04-29 |
12.00 |
13.00 |
12.00 |
13.00 |
1.1M |
| 2025-04-28 |
12.00 |
13.00 |
12.00 |
12.00 |
10.2M |
| 2025-04-25 |
13.00 |
13.00 |
12.00 |
12.00 |
1.1M |
| 2025-04-24 |
13.00 |
13.00 |
13.00 |
13.00 |
1.2M |
| 2025-04-23 |
13.00 |
13.00 |
12.00 |
12.00 |
1.1M |
| 2025-04-22 |
13.00 |
13.00 |
13.00 |
13.00 |
4.8M |
| 2025-04-21 |
13.00 |
14.00 |
13.00 |
14.00 |
1.4M |
| 2025-04-17 |
13.00 |
13.00 |
12.00 |
13.00 |
3.3M |
| 2025-04-16 |
14.00 |
14.00 |
13.00 |
13.00 |
0.8M |
| 2025-04-15 |
13.00 |
14.00 |
13.00 |
14.00 |
4.6M |
| 2025-04-14 |
12.00 |
13.00 |
12.00 |
13.00 |
3.5M |
| 2025-04-11 |
12.00 |
13.00 |
12.00 |
12.00 |
11.3M |
| 2025-04-10 |
13.00 |
13.00 |
13.00 |
13.00 |
19.4M |
| 2025-04-09 |
14.00 |
14.00 |
14.00 |
14.00 |
6.7M |
| 2025-04-08 |
14.00 |
14.00 |
14.00 |
14.00 |
11.7M |
| 2025-03-27 |
16.00 |
16.00 |
15.00 |
15.00 |
0.8M |
| 2025-03-26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.4M |
| 2025-03-25 |
16.00 |
16.00 |
16.00 |
16.00 |
6.0M |
| 2025-03-24 |
16.00 |
16.00 |
16.00 |
16.00 |
5.0M |
| 2025-03-21 |
16.00 |
16.00 |
15.00 |
16.00 |
3.5M |
| 2025-03-20 |
16.00 |
16.00 |
16.00 |
16.00 |
4.7M |
| 2025-03-19 |
16.00 |
16.00 |
16.00 |
16.00 |
2.5M |
| 2025-03-18 |
16.00 |
16.00 |
15.00 |
15.00 |
13.0M |
| 2025-03-17 |
15.00 |
15.00 |
15.00 |
15.00 |
13.9M |
| 2025-03-14 |
14.00 |
14.00 |
14.00 |
14.00 |
10.8M |
| 2025-03-13 |
14.00 |
14.00 |
13.00 |
13.00 |
22.9M |
| 2025-03-12 |
14.00 |
15.00 |
14.00 |
14.00 |
1.6M |
| 2025-03-11 |
15.00 |
15.00 |
14.00 |
15.00 |
0.9M |
| 2025-03-10 |
15.00 |
15.00 |
15.00 |
15.00 |
0.1M |
| 2025-03-07 |
15.00 |
15.00 |
15.00 |
15.00 |
0.2M |
| 2025-03-06 |
14.00 |
15.00 |
14.00 |
15.00 |
0.9M |
| 2025-03-05 |
14.00 |
15.00 |
14.00 |
14.00 |
3.8M |
| 2025-03-04 |
15.00 |
15.00 |
15.00 |
15.00 |
1.4M |
| 2025-03-03 |
14.00 |
15.00 |
14.00 |
15.00 |
2.2M |
| 2025-02-28 |
15.00 |
15.00 |
14.00 |
14.00 |
1.4M |
| 2025-02-27 |
15.00 |
15.00 |
15.00 |
15.00 |
0.6M |
| 2025-02-26 |
14.00 |
15.00 |
14.00 |
15.00 |
0.2M |
| 2025-02-25 |
15.00 |
15.00 |
14.00 |
14.00 |
0.8M |
| 2025-02-24 |
14.00 |
15.00 |
14.00 |
15.00 |
4.0M |
| 2025-02-21 |
15.00 |
15.00 |
14.00 |
14.00 |
0.9M |
| 2025-02-20 |
15.00 |
15.00 |
15.00 |
15.00 |
0.6M |
| 2025-02-19 |
15.00 |
15.00 |
15.00 |
15.00 |
0.3M |
| 2025-02-18 |
14.00 |
15.00 |
14.00 |
15.00 |
1.7M |
| 2025-02-17 |
13.00 |
14.00 |
13.00 |
14.00 |
0.7M |
| 2025-02-14 |
13.00 |
14.00 |
13.00 |
14.00 |
1.2M |
| 2025-02-13 |
13.00 |
13.00 |
13.00 |
13.00 |
0.4M |
| 2025-02-12 |
14.00 |
14.00 |
13.00 |
14.00 |
1.6M |
| 2025-02-11 |
14.00 |
14.00 |
13.00 |
14.00 |
3.1M |
| 2025-02-10 |
14.00 |
14.00 |
14.00 |
14.00 |
1.7M |
| 2025-02-07 |
14.00 |
14.00 |
14.00 |
14.00 |
1.0M |
| 2025-02-06 |
14.00 |
14.00 |
14.00 |
14.00 |
1.8M |
| 2025-02-05 |
15.00 |
15.00 |
14.00 |
14.00 |
2.4M |
| 2025-02-04 |
14.00 |
15.00 |
14.00 |
15.00 |
5.5M |
| 2025-02-03 |
15.00 |
15.00 |
15.00 |
15.00 |
0.3M |
| 2025-01-31 |
14.00 |
15.00 |
14.00 |
15.00 |
1.6M |
| 2025-01-30 |
15.00 |
15.00 |
15.00 |
15.00 |
0.6M |
| 2025-01-24 |
15.00 |
15.00 |
15.00 |
15.00 |
1.3M |
| 2025-01-23 |
15.00 |
15.00 |
14.00 |
15.00 |
3.6M |
| 2025-01-22 |
14.00 |
15.00 |
14.00 |
15.00 |
3.1M |
| 2025-01-21 |
15.00 |
15.00 |
14.00 |
14.00 |
4.8M |
| 2025-01-20 |
16.00 |
16.00 |
15.00 |
15.00 |
6.9M |
| 2025-01-17 |
16.00 |
16.00 |
16.00 |
16.00 |
6.8M |
| 2025-01-16 |
17.00 |
17.00 |
16.00 |
16.00 |
4.5M |
| 2025-01-15 |
16.00 |
17.00 |
16.00 |
17.00 |
2.9M |
| 2025-01-14 |
17.00 |
17.00 |
16.00 |
16.00 |
2.3M |
| 2025-01-13 |
17.00 |
17.00 |
17.00 |
17.00 |
8.8M |
| 2025-01-10 |
16.00 |
16.00 |
16.00 |
16.00 |
10.2M |
| 2025-01-09 |
19.00 |
19.00 |
17.00 |
17.00 |
11.6M |
| 2025-01-08 |
18.00 |
18.00 |
18.00 |
18.00 |
13.0M |
| 2025-01-07 |
16.00 |
17.00 |
16.00 |
17.00 |
6.5M |
| 2025-01-06 |
15.00 |
16.00 |
15.00 |
16.00 |
4.3M |
| 2025-01-03 |
15.00 |
15.00 |
14.00 |
15.00 |
0.7M |
| 2025-01-02 |
15.00 |
15.00 |
15.00 |
15.00 |
1.3M |