| 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 |
28.00 |
28.00 |
28.00 |
28.00 |
156.9M |
| 2025-09-25 |
31.00 |
31.00 |
31.00 |
31.00 |
113.9M |
| 2025-09-24 |
29.00 |
29.00 |
29.00 |
29.00 |
46.9M |
| 2025-09-23 |
33.00 |
33.00 |
27.00 |
27.00 |
343.4M |
| 2025-09-22 |
30.00 |
30.00 |
30.00 |
30.00 |
17.4M |
| 2025-09-19 |
28.00 |
28.00 |
28.00 |
28.00 |
16.4M |
| 2025-09-18 |
26.00 |
26.00 |
26.00 |
26.00 |
15.4M |
| 2025-09-17 |
24.00 |
24.00 |
24.00 |
24.00 |
17.2M |
| 2025-09-16 |
22.00 |
22.00 |
22.00 |
22.00 |
17.3M |
| 2025-09-15 |
20.00 |
20.00 |
20.00 |
20.00 |
54.4M |
| 2025-09-12 |
19.00 |
19.00 |
19.00 |
19.00 |
65.1M |
| 2025-09-11 |
17.00 |
18.00 |
17.00 |
18.00 |
97.5M |
| 2025-09-10 |
16.00 |
17.00 |
16.00 |
17.00 |
113.1M |
| 2025-09-09 |
17.00 |
17.00 |
17.00 |
17.00 |
99.4M |
| 2025-09-08 |
18.00 |
18.00 |
18.00 |
18.00 |
120.1M |
| 2025-09-04 |
17.00 |
17.00 |
17.00 |
17.00 |
170.9M |
| 2025-09-03 |
16.00 |
16.00 |
16.00 |
16.00 |
47.7M |
| 2025-09-02 |
17.00 |
17.00 |
17.00 |
17.00 |
35.9M |
| 2025-09-01 |
18.00 |
18.00 |
18.00 |
18.00 |
41.0M |
| 2025-08-29 |
22.00 |
22.00 |
19.00 |
19.00 |
113.6M |
| 2025-08-28 |
20.00 |
20.00 |
20.00 |
20.00 |
79.0M |
| 2025-08-27 |
18.00 |
19.00 |
18.00 |
19.00 |
176.4M |
| 2025-08-26 |
18.00 |
18.00 |
18.00 |
18.00 |
115.4M |
| 2025-08-25 |
17.00 |
17.00 |
17.00 |
17.00 |
141.1M |
| 2025-08-22 |
16.00 |
16.00 |
16.00 |
16.00 |
100.8M |
| 2025-08-21 |
15.00 |
15.00 |
15.00 |
15.00 |
111.1M |
| 2025-08-20 |
14.00 |
14.00 |
14.00 |
14.00 |
4.2M |
| 2025-08-19 |
13.00 |
13.00 |
13.00 |
13.00 |
29.3M |
| 2025-08-15 |
12.00 |
12.00 |
12.00 |
12.00 |
54.5M |
| 2025-08-14 |
12.00 |
12.00 |
12.00 |
12.00 |
23.7M |
| 2025-08-13 |
10.00 |
11.00 |
10.00 |
11.00 |
35.2M |
| 2025-08-12 |
9.00 |
10.00 |
9.00 |
10.00 |
13.4M |
| 2025-08-11 |
9.00 |
9.00 |
9.00 |
9.00 |
11.2M |
| 2025-08-08 |
9.00 |
9.00 |
9.00 |
9.00 |
2.3M |
| 2025-08-07 |
9.00 |
10.00 |
9.00 |
9.00 |
7.1M |
| 2025-08-06 |
10.00 |
10.00 |
9.00 |
9.00 |
10.3M |
| 2025-08-05 |
9.00 |
9.00 |
9.00 |
9.00 |
12.5M |
| 2025-08-04 |
9.00 |
9.00 |
8.00 |
8.00 |
9.2M |
| 2025-08-01 |
9.00 |
9.00 |
9.00 |
9.00 |
3.2M |
| 2025-07-31 |
9.00 |
9.00 |
9.00 |
9.00 |
7.5M |
| 2025-07-30 |
9.00 |
9.00 |
9.00 |
9.00 |
16.6M |
| 2025-07-29 |
9.00 |
9.00 |
9.00 |
9.00 |
6.5M |
| 2025-07-28 |
9.00 |
9.00 |
9.00 |
9.00 |
10.3M |
| 2025-07-25 |
9.00 |
9.00 |
9.00 |
9.00 |
4.4M |
| 2025-07-24 |
9.00 |
9.00 |
9.00 |
9.00 |
5.0M |
| 2025-07-23 |
10.00 |
10.00 |
9.00 |
9.00 |
20.9M |
| 2025-07-22 |
9.00 |
10.00 |
9.00 |
9.00 |
6.6M |
| 2025-07-21 |
10.00 |
10.00 |
9.00 |
9.00 |
16.2M |
| 2025-07-18 |
10.00 |
10.00 |
10.00 |
10.00 |
8.0M |
| 2025-07-17 |
9.00 |
10.00 |
9.00 |
10.00 |
1.0M |
| 2025-07-16 |
9.00 |
10.00 |
9.00 |
10.00 |
1.8M |
| 2025-07-15 |
9.00 |
10.00 |
9.00 |
9.00 |
12.2M |
| 2025-07-14 |
9.00 |
10.00 |
9.00 |
9.00 |
8.6M |
| 2025-07-11 |
9.00 |
10.00 |
9.00 |
10.00 |
4.2M |
| 2025-07-10 |
10.00 |
10.00 |
9.00 |
9.00 |
6.8M |
| 2025-07-09 |
9.00 |
10.00 |
9.00 |
10.00 |
4.1M |
| 2025-07-08 |
9.00 |
9.00 |
9.00 |
9.00 |
1.5M |
| 2025-07-07 |
9.00 |
9.00 |
9.00 |
9.00 |
2.4M |
| 2025-07-04 |
9.00 |
9.00 |
9.00 |
9.00 |
4.1M |
| 2025-07-03 |
9.00 |
10.00 |
9.00 |
9.00 |
5.2M |
| 2025-07-02 |
10.00 |
10.00 |
9.00 |
9.00 |
1.9M |
| 2025-07-01 |
9.00 |
10.00 |
9.00 |
10.00 |
2.9M |
| 2025-06-30 |
9.00 |
10.00 |
9.00 |
10.00 |
2.3M |
| 2025-06-26 |
9.00 |
10.00 |
9.00 |
9.00 |
0.6M |
| 2025-06-25 |
10.00 |
10.00 |
9.00 |
9.00 |
1.1M |
| 2025-06-24 |
9.00 |
10.00 |
9.00 |
10.00 |
2.3M |
| 2025-06-23 |
9.00 |
9.00 |
9.00 |
9.00 |
3.8M |
| 2025-06-20 |
10.00 |
10.00 |
9.00 |
9.00 |
3.5M |
| 2025-06-19 |
10.00 |
10.00 |
9.00 |
10.00 |
1.9M |
| 2025-06-18 |
10.00 |
10.00 |
9.00 |
10.00 |
3.2M |
| 2025-06-17 |
10.00 |
10.00 |
10.00 |
10.00 |
10.9M |
| 2025-06-16 |
10.00 |
10.00 |
9.00 |
10.00 |
10.2M |
| 2025-06-13 |
9.00 |
10.00 |
9.00 |
9.00 |
3.3M |
| 2025-06-12 |
9.00 |
10.00 |
9.00 |
9.00 |
4.9M |
| 2025-06-11 |
9.00 |
9.00 |
9.00 |
9.00 |
5.1M |
| 2025-06-10 |
9.00 |
10.00 |
9.00 |
9.00 |
10.1M |
| 2025-06-05 |
10.00 |
10.00 |
9.00 |
10.00 |
3.6M |
| 2025-06-04 |
9.00 |
10.00 |
9.00 |
10.00 |
9.5M |
| 2025-06-03 |
10.00 |
10.00 |
10.00 |
10.00 |
3.6M |
| 2025-06-02 |
9.00 |
9.00 |
9.00 |
9.00 |
3.4M |
| 2025-05-28 |
9.00 |
10.00 |
9.00 |
10.00 |
3.6M |
| 2025-05-27 |
10.00 |
10.00 |
9.00 |
10.00 |
7.0M |
| 2025-05-26 |
10.00 |
10.00 |
9.00 |
9.00 |
6.8M |
| 2025-05-23 |
10.00 |
10.00 |
9.00 |
10.00 |
1.6M |
| 2025-05-22 |
10.00 |
10.00 |
9.00 |
9.00 |
2.9M |
| 2025-05-21 |
10.00 |
10.00 |
9.00 |
10.00 |
8.5M |
| 2025-05-20 |
10.00 |
10.00 |
9.00 |
10.00 |
7.8M |
| 2025-05-19 |
10.00 |
10.00 |
10.00 |
10.00 |
3.5M |
| 2025-05-16 |
9.00 |
10.00 |
9.00 |
10.00 |
6.9M |
| 2025-05-15 |
10.00 |
10.00 |
10.00 |
10.00 |
7.2M |
| 2025-05-14 |
10.00 |
10.00 |
10.00 |
10.00 |
19.8M |
| 2025-05-09 |
10.00 |
10.00 |
10.00 |
10.00 |
30.8M |
| 2025-05-08 |
10.00 |
10.00 |
9.00 |
9.00 |
7.6M |
| 2025-05-07 |
10.00 |
10.00 |
10.00 |
10.00 |
14.9M |
| 2025-05-06 |
9.00 |
9.00 |
9.00 |
9.00 |
8.8M |
| 2025-05-05 |
9.00 |
9.00 |
8.00 |
8.00 |
10.5M |
| 2025-05-02 |
9.00 |
9.00 |
9.00 |
9.00 |
10.4M |
| 2025-04-30 |
9.00 |
9.00 |
9.00 |
9.00 |
20.2M |
| 2025-04-29 |
10.00 |
10.00 |
9.00 |
9.00 |
2.6M |
| 2025-04-28 |
10.00 |
10.00 |
10.00 |
10.00 |
6.7M |
| 2025-04-25 |
9.00 |
10.00 |
9.00 |
10.00 |
15.0M |
| 2025-04-24 |
10.00 |
10.00 |
9.00 |
9.00 |
5.3M |
| 2025-04-23 |
10.00 |
10.00 |
10.00 |
10.00 |
5.6M |
| 2025-04-22 |
10.00 |
10.00 |
10.00 |
10.00 |
11.7M |
| 2025-04-21 |
11.00 |
11.00 |
11.00 |
11.00 |
4.5M |
| 2025-04-17 |
10.00 |
11.00 |
10.00 |
11.00 |
30.1M |
| 2025-04-16 |
10.00 |
10.00 |
10.00 |
10.00 |
7.2M |
| 2025-04-15 |
9.00 |
10.00 |
9.00 |
10.00 |
2.5M |
| 2025-04-14 |
9.00 |
10.00 |
9.00 |
9.00 |
11.8M |
| 2025-04-11 |
9.00 |
9.00 |
8.00 |
9.00 |
11.1M |
| 2025-04-10 |
9.00 |
9.00 |
8.00 |
9.00 |
7.8M |
| 2025-04-09 |
9.00 |
9.00 |
9.00 |
9.00 |
16.8M |
| 2025-04-08 |
9.00 |
9.00 |
9.00 |
9.00 |
3.1M |
| 2025-03-27 |
9.00 |
10.00 |
9.00 |
10.00 |
6.5M |
| 2025-03-26 |
9.00 |
9.00 |
9.00 |
9.00 |
9.7M |
| 2025-03-25 |
9.00 |
10.00 |
9.00 |
9.00 |
1.5M |
| 2025-03-24 |
9.00 |
9.00 |
9.00 |
9.00 |
5.6M |
| 2025-03-21 |
10.00 |
10.00 |
9.00 |
10.00 |
5.6M |
| 2025-03-20 |
10.00 |
10.00 |
10.00 |
10.00 |
2.0M |
| 2025-03-19 |
10.00 |
10.00 |
9.00 |
10.00 |
4.4M |
| 2025-03-18 |
10.00 |
10.00 |
9.00 |
9.00 |
4.6M |
| 2025-03-17 |
10.00 |
11.00 |
10.00 |
10.00 |
9.0M |
| 2025-03-14 |
11.00 |
11.00 |
10.00 |
10.00 |
26.2M |
| 2025-03-13 |
10.00 |
11.00 |
10.00 |
11.00 |
47.6M |
| 2025-03-12 |
10.00 |
10.00 |
10.00 |
10.00 |
11.7M |
| 2025-03-11 |
11.00 |
11.00 |
11.00 |
11.00 |
33.3M |
| 2025-03-10 |
12.00 |
12.00 |
12.00 |
12.00 |
10.6M |
| 2025-03-07 |
11.00 |
11.00 |
11.00 |
11.00 |
33.4M |
| 2025-03-06 |
10.00 |
10.00 |
10.00 |
10.00 |
13.8M |
| 2025-03-05 |
9.00 |
9.00 |
9.00 |
9.00 |
19.3M |
| 2025-03-04 |
8.00 |
8.00 |
8.00 |
8.00 |
12.0M |
| 2025-03-03 |
8.00 |
8.00 |
7.00 |
7.00 |
2.7M |
| 2025-02-28 |
7.00 |
8.00 |
7.00 |
8.00 |
6.3M |
| 2025-02-27 |
8.00 |
8.00 |
7.00 |
8.00 |
1.1M |
| 2025-02-26 |
8.00 |
8.00 |
8.00 |
8.00 |
1.7M |
| 2025-02-25 |
8.00 |
8.00 |
7.00 |
8.00 |
4.3M |
| 2025-02-24 |
8.00 |
8.00 |
7.00 |
7.00 |
7.2M |
| 2025-02-21 |
8.00 |
8.00 |
8.00 |
8.00 |
3.0M |
| 2025-02-20 |
8.00 |
8.00 |
8.00 |
8.00 |
2.8M |
| 2025-02-19 |
8.00 |
9.00 |
8.00 |
8.00 |
1.9M |
| 2025-02-18 |
8.00 |
8.00 |
8.00 |
8.00 |
6.6M |
| 2025-02-17 |
8.00 |
8.00 |
8.00 |
8.00 |
14.3M |
| 2025-02-14 |
8.00 |
8.00 |
8.00 |
8.00 |
8.2M |
| 2025-02-13 |
9.00 |
9.00 |
8.00 |
9.00 |
3.9M |
| 2025-02-12 |
9.00 |
9.00 |
8.00 |
9.00 |
2.1M |
| 2025-02-11 |
9.00 |
9.00 |
9.00 |
9.00 |
13.0M |
| 2025-02-10 |
9.00 |
9.00 |
8.00 |
9.00 |
8.3M |
| 2025-02-07 |
9.00 |
9.00 |
9.00 |
9.00 |
3.4M |
| 2025-02-06 |
8.00 |
9.00 |
8.00 |
9.00 |
8.0M |
| 2025-02-05 |
9.00 |
9.00 |
8.00 |
9.00 |
12.3M |
| 2025-02-04 |
8.00 |
9.00 |
8.00 |
9.00 |
14.8M |
| 2025-02-03 |
8.00 |
9.00 |
8.00 |
8.00 |
4.1M |
| 2025-01-31 |
8.00 |
8.00 |
8.00 |
8.00 |
8.6M |
| 2025-01-30 |
9.00 |
9.00 |
8.00 |
8.00 |
20.2M |
| 2025-01-24 |
10.00 |
10.00 |
9.00 |
9.00 |
25.3M |
| 2025-01-23 |
9.00 |
10.00 |
9.00 |
10.00 |
31.1M |
| 2025-01-22 |
9.00 |
9.00 |
9.00 |
9.00 |
34.0M |
| 2025-01-21 |
10.00 |
10.00 |
10.00 |
10.00 |
8.6M |
| 2025-01-20 |
11.00 |
11.00 |
11.00 |
11.00 |
2.8M |
| 2025-01-17 |
12.00 |
12.00 |
12.00 |
12.00 |
0.4M |
| 2025-01-16 |
13.00 |
13.00 |
13.00 |
13.00 |
0.9M |
| 2025-01-15 |
14.00 |
14.00 |
14.00 |
14.00 |
39.5M |
| 2025-01-14 |
15.00 |
15.00 |
15.00 |
15.00 |
62.5M |
| 2025-01-13 |
14.00 |
14.00 |
14.00 |
14.00 |
24.5M |
| 2025-01-10 |
13.00 |
13.00 |
13.00 |
13.00 |
37.5M |
| 2025-01-09 |
12.00 |
12.00 |
12.00 |
12.00 |
37.3M |
| 2025-01-08 |
11.00 |
11.00 |
11.00 |
11.00 |
47.8M |
| 2025-01-07 |
10.00 |
10.00 |
10.00 |
10.00 |
27.7M |
| 2025-01-06 |
9.00 |
9.00 |
9.00 |
9.00 |
19.4M |
| 2025-01-03 |
7.00 |
8.00 |
7.00 |
8.00 |
15.6M |
| 2025-01-02 |
6.00 |
7.00 |
6.00 |
7.00 |
14.9M |