| 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 |
13.12 |
13.12 |
12.58 |
12.58 |
0.0M |
| 2025-09-25 |
14.40 |
14.40 |
14.40 |
14.40 |
0.0M |
| 2025-09-24 |
15.96 |
15.96 |
15.20 |
15.20 |
0.0M |
| 2025-09-23 |
16.14 |
16.14 |
16.14 |
16.14 |
0.0M |
| 2025-09-22 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0M |
| 2025-09-19 |
16.00 |
16.04 |
16.00 |
16.04 |
0.0M |
| 2025-09-18 |
16.02 |
16.02 |
16.00 |
16.00 |
0.0M |
| 2025-09-17 |
16.14 |
16.14 |
16.14 |
16.14 |
0.0M |
| 2025-09-16 |
16.12 |
16.12 |
16.04 |
16.12 |
0.0M |
| 2025-09-15 |
16.02 |
16.08 |
16.02 |
16.08 |
0.0M |
| 2025-09-12 |
15.86 |
15.96 |
15.86 |
15.96 |
0.0M |
| 2025-09-11 |
15.86 |
15.86 |
15.84 |
15.84 |
0.0M |
| 2025-09-10 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0M |
| 2025-09-09 |
16.02 |
16.02 |
16.00 |
16.00 |
0.0M |
| 2025-09-08 |
15.94 |
16.04 |
15.94 |
16.04 |
0.0M |
| 2025-09-05 |
16.02 |
16.02 |
16.02 |
16.02 |
0.0M |
| 2025-09-04 |
15.94 |
15.98 |
15.94 |
15.98 |
0.0M |
| 2025-09-03 |
15.86 |
16.12 |
15.86 |
15.92 |
0.0M |
| 2025-09-02 |
15.98 |
15.98 |
15.88 |
15.88 |
0.0M |
| 2025-09-01 |
16.00 |
16.00 |
15.98 |
15.98 |
0.0M |
| 2025-08-29 |
16.04 |
16.04 |
15.98 |
15.98 |
0.0M |
| 2025-08-28 |
16.02 |
16.04 |
16.02 |
16.04 |
0.0M |
| 2025-08-27 |
15.98 |
16.02 |
15.98 |
16.02 |
0.0M |
| 2025-08-26 |
16.18 |
16.18 |
15.96 |
15.96 |
0.0M |
| 2025-08-25 |
16.66 |
16.66 |
16.10 |
16.10 |
0.0M |
| 2025-08-22 |
16.26 |
16.68 |
16.26 |
16.68 |
0.0M |
| 2025-08-21 |
16.14 |
16.28 |
16.14 |
16.28 |
0.0M |
| 2025-08-20 |
16.16 |
16.16 |
16.16 |
16.16 |
0.0M |
| 2025-08-19 |
16.04 |
16.16 |
16.04 |
16.16 |
0.0M |
| 2025-08-18 |
16.14 |
16.14 |
16.04 |
16.04 |
0.0M |
| 2025-08-15 |
16.20 |
16.20 |
16.12 |
16.12 |
0.0M |
| 2025-08-14 |
16.10 |
16.16 |
16.10 |
16.16 |
0.0M |
| 2025-08-13 |
15.98 |
16.12 |
15.98 |
16.12 |
0.0M |
| 2025-08-12 |
15.90 |
15.96 |
15.90 |
15.96 |
0.0M |
| 2025-08-11 |
15.90 |
15.90 |
15.84 |
15.84 |
0.0M |
| 2025-08-08 |
15.62 |
15.86 |
15.62 |
15.86 |
0.0M |
| 2025-08-07 |
15.78 |
15.78 |
15.60 |
15.60 |
0.0M |
| 2025-08-06 |
15.80 |
15.80 |
15.68 |
15.68 |
0.0M |
| 2025-08-05 |
15.48 |
15.70 |
15.48 |
15.70 |
0.0M |
| 2025-08-04 |
15.34 |
15.42 |
15.34 |
15.42 |
0.0M |
| 2025-08-01 |
16.04 |
16.04 |
15.94 |
15.94 |
0.0M |
| 2025-07-31 |
16.24 |
16.24 |
16.10 |
16.10 |
0.0M |
| 2025-07-30 |
16.30 |
16.30 |
16.14 |
16.14 |
0.0M |
| 2025-07-29 |
16.28 |
16.28 |
16.26 |
16.26 |
0.0M |
| 2025-07-28 |
16.48 |
16.48 |
16.20 |
16.20 |
0.0M |
| 2025-07-25 |
16.00 |
16.30 |
16.00 |
16.30 |
0.0M |
| 2025-07-24 |
16.16 |
16.16 |
16.00 |
16.00 |
0.0M |
| 2025-07-23 |
15.82 |
16.14 |
15.70 |
16.14 |
0.0M |
| 2025-07-22 |
15.82 |
15.82 |
15.66 |
15.66 |
0.0M |
| 2025-07-21 |
15.94 |
15.94 |
15.82 |
15.84 |
0.0M |
| 2025-07-18 |
15.96 |
15.96 |
15.96 |
15.96 |
0.0M |
| 2025-07-17 |
16.42 |
16.42 |
15.88 |
15.88 |
0.0M |
| 2025-07-16 |
16.64 |
16.64 |
16.38 |
16.38 |
0.0M |
| 2025-07-15 |
16.74 |
16.74 |
16.70 |
16.70 |
0.0M |
| 2025-07-14 |
16.56 |
16.68 |
16.56 |
16.68 |
0.0M |
| 2025-07-11 |
16.64 |
16.72 |
16.64 |
16.72 |
0.0M |
| 2025-07-10 |
16.44 |
16.70 |
16.44 |
16.70 |
0.0M |
| 2025-07-09 |
16.46 |
16.46 |
16.46 |
16.46 |
0.0M |
| 2025-07-08 |
16.24 |
16.46 |
16.24 |
16.46 |
0.0M |
| 2025-07-07 |
16.56 |
16.56 |
16.20 |
16.20 |
0.0M |
| 2025-07-04 |
16.36 |
16.46 |
16.36 |
16.46 |
0.0M |
| 2025-07-03 |
16.14 |
16.40 |
16.14 |
16.40 |
0.0M |
| 2025-07-02 |
15.90 |
16.10 |
15.90 |
16.10 |
0.0M |
| 2025-07-01 |
15.92 |
16.00 |
15.92 |
16.00 |
0.0M |
| 2025-06-30 |
15.92 |
15.92 |
15.92 |
15.92 |
0.0M |
| 2025-06-27 |
15.92 |
15.94 |
15.92 |
15.94 |
0.0M |
| 2025-06-26 |
15.82 |
15.86 |
15.64 |
15.86 |
0.0M |
| 2025-06-25 |
15.86 |
15.86 |
15.86 |
15.86 |
0.0M |
| 2025-06-24 |
16.10 |
16.10 |
15.84 |
15.84 |
0.0M |
| 2025-06-23 |
15.12 |
15.12 |
15.12 |
15.12 |
0.0M |
| 2025-06-20 |
14.98 |
15.14 |
14.98 |
15.14 |
0.0M |
| 2025-06-19 |
14.92 |
15.06 |
14.92 |
15.06 |
0.0M |
| 2025-06-18 |
15.38 |
15.38 |
15.38 |
15.38 |
0.0M |
| 2025-06-17 |
15.46 |
15.46 |
15.34 |
15.34 |
0.0M |
| 2025-06-16 |
15.54 |
15.54 |
15.52 |
15.52 |
0.0M |
| 2025-06-13 |
15.80 |
15.80 |
15.48 |
15.48 |
0.0M |
| 2025-06-12 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0M |
| 2025-06-11 |
15.60 |
16.10 |
15.60 |
16.10 |
0.0M |
| 2025-06-10 |
15.56 |
15.62 |
15.56 |
15.62 |
0.0M |
| 2025-06-09 |
15.60 |
15.60 |
15.58 |
15.58 |
0.0M |
| 2025-06-06 |
15.82 |
15.82 |
15.72 |
15.72 |
0.0M |
| 2025-06-05 |
15.84 |
15.84 |
15.78 |
15.78 |
0.0M |
| 2025-06-04 |
16.24 |
16.24 |
15.84 |
15.84 |
0.0M |
| 2025-06-03 |
17.06 |
17.06 |
16.00 |
16.00 |
0.0M |
| 2025-06-02 |
16.38 |
17.08 |
16.38 |
17.08 |
0.0M |
| 2025-05-30 |
16.60 |
16.60 |
16.44 |
16.44 |
0.0M |
| 2025-05-29 |
16.52 |
16.54 |
16.52 |
16.54 |
0.0M |
| 2025-05-28 |
16.66 |
16.66 |
16.54 |
16.54 |
0.0M |
| 2025-05-27 |
16.54 |
16.68 |
16.54 |
16.68 |
0.0M |
| 2025-05-26 |
16.64 |
16.64 |
16.64 |
16.64 |
0.0M |
| 2025-05-23 |
16.78 |
16.78 |
16.40 |
16.40 |
0.0M |
| 2025-05-22 |
16.90 |
16.90 |
16.82 |
16.82 |
0.0M |
| 2025-05-21 |
16.86 |
16.86 |
16.84 |
16.84 |
0.0M |
| 2025-05-20 |
17.28 |
17.28 |
17.14 |
17.14 |
0.0M |
| 2025-05-19 |
17.56 |
17.56 |
17.32 |
17.32 |
0.0M |
| 2025-05-16 |
17.62 |
17.62 |
17.62 |
17.62 |
0.0M |
| 2025-05-15 |
17.48 |
17.60 |
17.48 |
17.60 |
0.0M |
| 2025-05-14 |
17.92 |
17.92 |
17.54 |
17.54 |
0.0M |
| 2025-05-13 |
17.74 |
17.92 |
17.74 |
17.92 |
0.0M |
| 2025-05-12 |
17.28 |
17.80 |
17.28 |
17.80 |
0.0M |
| 2025-05-09 |
17.02 |
17.08 |
17.02 |
17.08 |
0.0M |
| 2025-05-08 |
17.20 |
17.20 |
17.00 |
17.00 |
0.0M |
| 2025-05-07 |
17.04 |
17.14 |
17.04 |
17.14 |
0.0M |
| 2025-05-06 |
17.04 |
17.04 |
16.96 |
16.96 |
0.0M |
| 2025-05-05 |
16.98 |
17.08 |
16.98 |
17.08 |
0.0M |
| 2025-05-02 |
16.68 |
17.02 |
16.68 |
17.02 |
0.0M |
| 2025-04-30 |
16.30 |
16.70 |
16.30 |
16.70 |
0.0M |
| 2025-04-29 |
16.14 |
16.36 |
16.14 |
16.36 |
0.0M |
| 2025-04-28 |
15.98 |
16.14 |
15.98 |
16.14 |
0.0M |
| 2025-04-25 |
16.40 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2025-04-24 |
16.14 |
16.38 |
16.14 |
16.38 |
0.0M |
| 2025-04-23 |
15.88 |
16.20 |
15.88 |
16.14 |
0.0M |
| 2025-04-22 |
15.88 |
15.88 |
15.68 |
15.68 |
0.0M |
| 2025-04-17 |
15.82 |
15.90 |
15.82 |
15.90 |
0.0M |
| 2025-04-16 |
15.86 |
15.86 |
15.64 |
15.64 |
0.0M |
| 2025-04-15 |
15.92 |
16.12 |
15.92 |
16.12 |
0.0M |
| 2025-04-14 |
15.72 |
15.96 |
15.72 |
15.96 |
0.0M |
| 2025-04-11 |
16.40 |
16.40 |
15.66 |
15.66 |
0.0M |
| 2025-04-10 |
16.56 |
16.56 |
16.12 |
16.12 |
0.0M |
| 2025-04-09 |
15.16 |
16.82 |
15.16 |
16.82 |
0.0M |
| 2025-04-08 |
15.34 |
15.34 |
15.02 |
15.02 |
0.0M |
| 2025-04-07 |
14.14 |
15.08 |
14.14 |
15.08 |
0.0M |
| 2025-04-04 |
15.36 |
15.36 |
14.94 |
14.94 |
0.0M |
| 2025-04-03 |
15.34 |
15.34 |
15.34 |
15.34 |
0.0M |
| 2025-04-02 |
15.64 |
15.64 |
15.48 |
15.48 |
0.0M |
| 2025-04-01 |
15.52 |
15.64 |
15.52 |
15.64 |
0.0M |
| 2025-03-31 |
15.66 |
15.66 |
15.66 |
15.66 |
0.0M |
| 2025-03-28 |
15.84 |
15.84 |
15.80 |
15.80 |
0.0M |
| 2025-03-27 |
15.80 |
15.90 |
15.80 |
15.90 |
0.0M |
| 2025-03-26 |
16.24 |
16.30 |
16.24 |
16.30 |
0.0M |
| 2025-03-25 |
16.08 |
16.24 |
16.08 |
16.24 |
0.0M |
| 2025-03-24 |
16.18 |
16.18 |
16.18 |
16.18 |
0.0M |
| 2025-03-21 |
16.64 |
16.64 |
16.18 |
16.18 |
0.0M |
| 2025-03-20 |
16.88 |
16.88 |
16.72 |
16.72 |
0.0M |
| 2025-03-19 |
16.72 |
16.92 |
16.72 |
16.92 |
0.0M |
| 2025-03-18 |
16.62 |
16.74 |
16.62 |
16.74 |
0.0M |
| 2025-03-17 |
16.56 |
16.56 |
16.56 |
16.56 |
0.0M |
| 2025-03-14 |
16.48 |
16.58 |
16.48 |
16.58 |
0.0M |
| 2025-03-13 |
16.54 |
16.54 |
16.40 |
16.40 |
0.0M |
| 2025-03-12 |
16.98 |
16.98 |
16.54 |
16.54 |
0.0M |
| 2025-03-11 |
17.06 |
17.06 |
16.92 |
16.92 |
0.0M |
| 2025-03-10 |
17.34 |
17.34 |
16.98 |
16.98 |
0.0M |
| 2025-03-07 |
16.96 |
17.34 |
16.96 |
17.34 |
0.0M |
| 2025-03-06 |
16.90 |
16.96 |
16.90 |
16.96 |
0.0M |
| 2025-03-05 |
17.02 |
17.06 |
17.02 |
17.06 |
0.0M |
| 2025-03-04 |
17.24 |
17.24 |
17.02 |
17.02 |
0.0M |
| 2025-03-03 |
17.28 |
17.28 |
17.16 |
17.16 |
0.0M |
| 2025-02-28 |
17.30 |
17.30 |
17.16 |
17.16 |
0.0M |
| 2025-02-27 |
17.58 |
17.58 |
17.52 |
17.52 |
0.0M |
| 2025-02-26 |
17.70 |
17.70 |
17.52 |
17.52 |
0.0M |
| 2025-02-25 |
17.96 |
17.96 |
17.78 |
17.78 |
0.0M |
| 2025-02-24 |
17.86 |
17.96 |
17.74 |
17.96 |
0.0M |
| 2025-02-21 |
17.82 |
17.82 |
17.78 |
17.78 |
0.0M |
| 2025-02-20 |
17.64 |
17.78 |
17.64 |
17.78 |
0.0M |
| 2025-02-19 |
17.64 |
17.70 |
17.64 |
17.70 |
0.0M |
| 2025-02-18 |
17.82 |
17.82 |
17.68 |
17.68 |
0.0M |
| 2025-02-17 |
17.52 |
17.86 |
17.52 |
17.86 |
0.0M |
| 2025-02-14 |
17.62 |
17.62 |
17.50 |
17.50 |
0.0M |
| 2025-02-13 |
17.78 |
17.78 |
17.60 |
17.60 |
0.0M |
| 2025-02-12 |
17.54 |
17.66 |
17.54 |
17.66 |
0.0M |
| 2025-02-11 |
17.60 |
17.60 |
17.60 |
17.60 |
0.0M |
| 2025-02-10 |
17.62 |
17.62 |
17.62 |
17.62 |
0.0M |
| 2025-02-07 |
17.68 |
17.68 |
17.64 |
17.64 |
0.0M |
| 2025-02-06 |
17.74 |
17.74 |
17.74 |
17.74 |
0.0M |
| 2025-02-05 |
17.64 |
17.82 |
17.64 |
17.82 |
0.0M |
| 2025-02-04 |
17.76 |
17.76 |
17.70 |
17.70 |
0.0M |
| 2025-02-03 |
17.78 |
17.92 |
17.78 |
17.92 |
0.0M |
| 2025-01-31 |
17.92 |
18.12 |
17.92 |
18.12 |
0.0M |
| 2025-01-30 |
17.82 |
17.82 |
17.82 |
17.82 |
0.0M |
| 2025-01-29 |
17.88 |
17.88 |
17.86 |
17.86 |
0.0M |
| 2025-01-28 |
18.00 |
18.00 |
17.96 |
17.96 |
0.0M |
| 2025-01-27 |
17.32 |
17.32 |
17.32 |
17.32 |
0.0M |
| 2025-01-24 |
17.80 |
17.80 |
17.52 |
17.52 |
0.0M |
| 2025-01-23 |
17.82 |
17.82 |
17.64 |
17.64 |
0.0M |
| 2025-01-22 |
17.98 |
17.98 |
17.90 |
17.90 |
0.0M |
| 2025-01-21 |
18.02 |
18.08 |
18.02 |
18.08 |
0.0M |
| 2025-01-20 |
17.84 |
17.88 |
17.84 |
17.88 |
0.0M |
| 2025-01-17 |
17.68 |
17.84 |
17.68 |
17.84 |
0.0M |
| 2025-01-16 |
17.54 |
17.80 |
17.54 |
17.80 |
0.0M |
| 2025-01-15 |
17.56 |
17.78 |
17.56 |
17.78 |
0.0M |
| 2025-01-14 |
17.76 |
17.76 |
17.64 |
17.64 |
0.0M |
| 2025-01-13 |
17.64 |
17.64 |
17.64 |
17.64 |
0.0M |
| 2025-01-10 |
17.78 |
17.78 |
17.76 |
17.76 |
0.0M |
| 2025-01-09 |
17.68 |
17.86 |
17.68 |
17.86 |
0.0M |
| 2025-01-08 |
18.00 |
18.00 |
17.84 |
17.84 |
0.0M |
| 2025-01-07 |
18.14 |
18.14 |
18.06 |
18.06 |
0.0M |
| 2025-01-06 |
18.26 |
18.26 |
18.26 |
18.26 |
0.0M |
| 2025-01-03 |
18.38 |
18.38 |
18.38 |
18.38 |
0.0M |
| 2025-01-02 |
18.60 |
18.60 |
18.44 |
18.44 |
0.0M |