| 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 |
17,760.00 |
17,820.00 |
17,685.00 |
17,820.00 |
2.9M |
| 2025-09-25 |
18,210.00 |
18,210.00 |
18,035.00 |
18,130.00 |
2.7M |
| 2025-09-24 |
18,235.00 |
18,300.00 |
18,125.00 |
18,300.00 |
5.0M |
| 2025-09-23 |
18,505.00 |
18,730.00 |
18,500.00 |
18,550.00 |
3.9M |
| 2025-09-22 |
18,315.00 |
18,470.00 |
18,210.00 |
18,210.00 |
7.5M |
| 2025-09-19 |
17,435.00 |
17,535.00 |
17,410.00 |
17,440.00 |
5.7M |
| 2025-09-18 |
16,980.00 |
17,165.00 |
16,945.00 |
17,150.00 |
1.2M |
| 2025-09-17 |
17,015.00 |
17,040.00 |
16,930.00 |
17,000.00 |
1.4M |
| 2025-09-16 |
17,330.00 |
17,360.00 |
17,260.00 |
17,285.00 |
2.4M |
| 2025-09-15 |
16,995.00 |
16,995.00 |
16,870.00 |
16,940.00 |
1.5M |
| 2025-09-12 |
16,995.00 |
17,025.00 |
16,960.00 |
17,010.00 |
2.2M |
| 2025-09-11 |
16,910.00 |
17,035.00 |
16,910.00 |
16,995.00 |
3.1M |
| 2025-09-10 |
16,440.00 |
16,510.00 |
16,305.00 |
16,510.00 |
1.7M |
| 2025-09-09 |
16,050.00 |
16,075.00 |
15,965.00 |
16,075.00 |
2.0M |
| 2025-09-08 |
16,055.00 |
16,102.00 |
16,000.00 |
16,090.00 |
1.7M |
| 2025-09-05 |
16,255.00 |
16,295.00 |
16,240.00 |
16,285.00 |
2.9M |
| 2025-09-04 |
16,125.00 |
16,230.00 |
16,125.00 |
16,230.00 |
2.3M |
| 2025-09-03 |
16,065.00 |
16,100.00 |
15,980.00 |
16,025.00 |
2.7M |
| 2025-09-02 |
16,250.00 |
16,310.00 |
16,140.00 |
16,160.00 |
1.5M |
| 2025-09-01 |
16,245.00 |
16,355.00 |
16,185.00 |
16,245.00 |
0.9M |
| 2025-08-29 |
16,680.00 |
16,730.00 |
16,650.00 |
16,665.00 |
1.8M |
| 2025-08-28 |
16,365.00 |
16,395.00 |
16,280.00 |
16,395.00 |
2.2M |
| 2025-08-27 |
16,530.00 |
16,640.00 |
16,530.00 |
16,615.00 |
3.6M |
| 2025-08-26 |
16,145.00 |
16,185.00 |
16,050.00 |
16,160.00 |
2.0M |
| 2025-08-25 |
16,155.00 |
16,200.00 |
16,085.00 |
16,185.00 |
2.9M |
| 2025-08-22 |
16,145.00 |
16,220.00 |
15,975.00 |
15,980.00 |
3.6M |
| 2025-08-21 |
16,160.00 |
16,280.00 |
16,085.00 |
16,260.00 |
3.8M |
| 2025-08-20 |
16,300.00 |
16,330.00 |
15,975.00 |
16,040.00 |
3.4M |
| 2025-08-19 |
16,610.00 |
16,630.00 |
16,540.00 |
16,570.00 |
3.7M |
| 2025-08-18 |
16,660.00 |
16,660.00 |
16,495.00 |
16,545.00 |
3.1M |
| 2025-08-14 |
16,905.00 |
16,935.00 |
16,820.00 |
16,880.00 |
4.3M |
| 2025-08-13 |
17,285.00 |
17,415.00 |
17,285.00 |
17,390.00 |
2.9M |
| 2025-08-12 |
17,005.00 |
17,045.00 |
16,930.00 |
16,955.00 |
2.8M |
| 2025-08-11 |
17,200.00 |
17,225.00 |
17,105.00 |
17,195.00 |
3.1M |
| 2025-08-08 |
17,280.00 |
17,365.00 |
17,195.00 |
17,300.00 |
2.2M |
| 2025-08-07 |
17,485.00 |
17,505.00 |
17,340.00 |
17,410.00 |
2.2M |
| 2025-08-06 |
17,330.00 |
17,535.00 |
17,305.00 |
17,430.00 |
2.8M |
| 2025-08-05 |
17,465.00 |
17,700.00 |
17,340.00 |
17,680.00 |
2.1M |
| 2025-08-04 |
17,135.00 |
17,295.00 |
17,040.00 |
17,270.00 |
2.4M |
| 2025-08-01 |
17,480.00 |
17,610.00 |
17,460.00 |
17,570.00 |
2.4M |
| 2025-07-31 |
17,660.00 |
17,710.00 |
17,510.00 |
17,615.00 |
2.7M |
| 2025-07-30 |
17,175.00 |
17,200.00 |
17,095.00 |
17,190.00 |
3.8M |
| 2025-07-29 |
17,295.00 |
17,510.00 |
17,250.00 |
17,510.00 |
2.3M |
| 2025-07-28 |
17,070.00 |
17,295.00 |
16,950.00 |
17,295.00 |
3.6M |
| 2025-07-25 |
16,600.00 |
16,765.00 |
16,600.00 |
16,755.00 |
2.2M |
| 2025-07-24 |
16,565.00 |
16,595.00 |
16,460.00 |
16,530.00 |
2.1M |
| 2025-07-23 |
15,990.00 |
16,090.00 |
15,910.00 |
16,080.00 |
2.5M |
| 2025-07-22 |
15,930.00 |
16,050.00 |
15,870.00 |
16,050.00 |
1.9M |
| 2025-07-21 |
16,355.00 |
16,470.00 |
16,290.00 |
16,415.00 |
2.4M |
| 2025-07-18 |
16,000.00 |
16,160.00 |
16,000.00 |
16,155.00 |
2.2M |
| 2025-07-17 |
15,750.00 |
15,820.00 |
15,650.00 |
15,820.00 |
2.6M |
| 2025-07-16 |
15,810.00 |
15,810.00 |
15,580.00 |
15,650.00 |
1.8M |
| 2025-07-15 |
15,550.00 |
15,815.00 |
15,515.00 |
15,815.00 |
2.9M |
| 2025-07-14 |
15,240.00 |
15,385.00 |
15,240.00 |
15,325.00 |
1.5M |
| 2025-07-11 |
14,855.00 |
15,165.00 |
14,855.00 |
15,150.00 |
0.7M |
| 2025-07-10 |
15,180.00 |
15,215.00 |
15,090.00 |
15,110.00 |
1.3M |
| 2025-07-09 |
15,030.00 |
15,030.00 |
14,910.00 |
14,965.00 |
1.1M |
| 2025-07-08 |
14,815.00 |
15,115.00 |
14,815.00 |
15,075.00 |
1.7M |
| 2025-07-07 |
14,810.00 |
14,890.00 |
14,750.00 |
14,795.00 |
0.7M |
| 2025-07-04 |
14,870.00 |
14,920.00 |
14,730.00 |
14,795.00 |
0.5M |
| 2025-07-03 |
14,580.00 |
14,650.00 |
14,495.00 |
14,610.00 |
1.3M |
| 2025-07-02 |
14,465.00 |
14,710.00 |
14,455.00 |
14,710.00 |
1.5M |
| 2025-07-01 |
14,955.00 |
15,035.00 |
14,930.00 |
14,995.00 |
1.1M |
| 2025-06-30 |
14,920.00 |
15,045.00 |
14,900.00 |
14,930.00 |
1.9M |
| 2025-06-27 |
14,840.00 |
14,875.00 |
14,755.00 |
14,835.00 |
1.3M |
| 2025-06-26 |
14,680.00 |
14,680.00 |
14,500.00 |
14,610.00 |
1.1M |
| 2025-06-25 |
14,660.00 |
14,845.00 |
14,660.00 |
14,795.00 |
1.4M |
| 2025-06-24 |
14,450.00 |
14,625.00 |
14,375.00 |
14,610.00 |
1.4M |
| 2025-06-23 |
14,015.00 |
14,305.00 |
14,015.00 |
14,300.00 |
0.8M |
| 2025-06-20 |
14,325.00 |
14,370.00 |
14,210.00 |
14,270.00 |
0.8M |
| 2025-06-19 |
14,330.00 |
14,425.00 |
14,315.00 |
14,315.00 |
0.7M |
| 2025-06-18 |
14,225.00 |
14,350.00 |
14,225.00 |
14,285.00 |
1.1M |
| 2025-06-17 |
14,180.00 |
14,380.00 |
14,180.00 |
14,280.00 |
1.7M |
| 2025-06-16 |
13,960.00 |
14,055.00 |
13,930.00 |
14,050.00 |
1.8M |
| 2025-06-13 |
14,075.00 |
14,075.00 |
13,790.00 |
13,855.00 |
1.2M |
| 2025-06-12 |
14,050.00 |
14,095.00 |
13,840.00 |
13,915.00 |
1.1M |
| 2025-06-11 |
13,585.00 |
13,815.00 |
13,550.00 |
13,815.00 |
1.0M |
| 2025-06-10 |
13,860.00 |
13,975.00 |
13,790.00 |
13,975.00 |
0.6M |
| 2025-06-09 |
13,880.00 |
13,985.00 |
13,865.00 |
13,890.00 |
0.6M |
| 2025-06-05 |
13,835.00 |
13,890.00 |
13,760.00 |
13,815.00 |
0.8M |
| 2025-06-04 |
13,980.00 |
14,140.00 |
13,980.00 |
14,025.00 |
1.4M |
| 2025-06-02 |
13,680.00 |
13,680.00 |
13,500.00 |
13,535.00 |
0.6M |
| 2025-05-30 |
13,800.00 |
13,800.00 |
13,420.00 |
13,690.00 |
1.5M |
| 2025-05-29 |
14,110.00 |
14,330.00 |
14,110.00 |
14,265.00 |
2.5M |
| 2025-05-28 |
13,855.00 |
13,980.00 |
13,810.00 |
13,830.00 |
1.7M |
| 2025-05-27 |
13,570.00 |
13,750.00 |
13,340.00 |
13,750.00 |
0.9M |
| 2025-05-26 |
13,540.00 |
13,700.00 |
13,470.00 |
13,620.00 |
0.9M |
| 2025-05-23 |
13,340.00 |
13,680.00 |
13,340.00 |
13,635.00 |
1.5M |
| 2025-05-22 |
12,930.00 |
13,115.00 |
12,875.00 |
13,115.00 |
0.5M |
| 2025-05-21 |
13,340.00 |
13,340.00 |
13,230.00 |
13,240.00 |
0.4M |
| 2025-05-20 |
13,495.00 |
13,495.00 |
13,200.00 |
13,340.00 |
1.0M |
| 2025-05-19 |
13,175.00 |
13,345.00 |
12,940.00 |
13,005.00 |
1.1M |
| 2025-05-16 |
13,145.00 |
13,150.00 |
13,065.00 |
13,105.00 |
1.1M |
| 2025-05-15 |
13,360.00 |
13,415.00 |
13,150.00 |
13,150.00 |
0.7M |
| 2025-05-14 |
13,355.00 |
13,485.00 |
13,335.00 |
13,470.00 |
1.4M |
| 2025-05-13 |
12,780.00 |
12,880.00 |
12,732.00 |
12,815.00 |
0.9M |
| 2025-05-12 |
12,420.00 |
12,575.00 |
12,345.00 |
12,575.00 |
0.7M |
| 2025-05-09 |
12,300.00 |
12,350.00 |
12,180.00 |
12,290.00 |
1.0M |
| 2025-05-08 |
12,145.00 |
12,350.00 |
12,130.00 |
12,310.00 |
0.7M |
| 2025-05-07 |
12,055.00 |
12,275.00 |
12,000.00 |
12,270.00 |
6.6M |
| 2025-05-02 |
11,900.00 |
12,095.00 |
11,840.00 |
11,840.00 |
1.4M |
| 2025-04-30 |
11,310.00 |
11,365.00 |
11,187.00 |
11,210.00 |
0.5M |
| 2025-04-29 |
11,340.00 |
11,395.00 |
11,295.00 |
11,370.00 |
0.8M |
| 2025-04-28 |
11,220.00 |
11,340.00 |
11,202.00 |
11,300.00 |
0.6M |
| 2025-04-25 |
10,895.00 |
11,125.00 |
10,895.00 |
11,110.00 |
1.1M |
| 2025-04-24 |
10,475.00 |
10,575.00 |
10,475.00 |
10,490.00 |
0.7M |
| 2025-04-23 |
10,190.00 |
10,450.00 |
10,190.00 |
10,405.00 |
0.6M |
| 2025-04-22 |
9,705.00 |
10,040.00 |
9,700.00 |
9,815.00 |
0.4M |
| 2025-04-21 |
10,180.00 |
10,180.00 |
10,012.00 |
10,050.00 |
0.6M |
| 2025-04-18 |
10,170.00 |
10,215.00 |
10,070.00 |
10,215.00 |
0.3M |
| 2025-04-17 |
10,060.00 |
10,270.00 |
10,025.00 |
10,270.00 |
0.6M |
| 2025-04-16 |
10,165.00 |
10,400.00 |
10,010.00 |
10,065.00 |
0.6M |
| 2025-04-15 |
10,275.00 |
10,380.00 |
10,245.00 |
10,315.00 |
0.4M |
| 2025-04-14 |
10,360.00 |
10,475.00 |
10,350.00 |
10,465.00 |
0.6M |
| 2025-04-11 |
10,130.00 |
10,380.00 |
9,975.00 |
10,380.00 |
1.3M |
| 2025-04-10 |
9,780.00 |
10,660.00 |
9,750.00 |
10,610.00 |
1.4M |
| 2025-04-09 |
9,340.00 |
9,680.00 |
9,340.00 |
9,415.00 |
0.8M |
| 2025-04-08 |
9,440.00 |
9,790.00 |
9,440.00 |
9,640.00 |
1.2M |
| 2025-04-07 |
8,925.00 |
9,000.00 |
8,675.00 |
8,675.00 |
1.2M |
| 2025-04-04 |
9,920.00 |
9,925.00 |
9,735.00 |
9,855.00 |
1.2M |
| 2025-04-03 |
10,260.00 |
10,670.00 |
10,260.00 |
10,580.00 |
0.5M |
| 2025-04-02 |
10,630.00 |
10,760.00 |
10,630.00 |
10,670.00 |
0.3M |
| 2025-04-01 |
10,355.00 |
10,450.00 |
10,335.00 |
10,450.00 |
0.6M |
| 2025-03-31 |
10,365.00 |
10,410.00 |
10,260.00 |
10,295.00 |
0.8M |
| 2025-03-28 |
10,755.00 |
10,755.00 |
10,530.00 |
10,690.00 |
0.4M |
| 2025-03-27 |
11,060.00 |
11,160.00 |
10,855.00 |
11,070.00 |
0.9M |
| 2025-03-26 |
11,685.00 |
11,760.00 |
11,630.00 |
11,730.00 |
0.7M |
| 2025-03-25 |
11,800.00 |
11,955.00 |
11,790.00 |
11,840.00 |
1.7M |
| 2025-03-24 |
11,430.00 |
11,615.00 |
11,430.00 |
11,605.00 |
0.7M |
| 2025-03-21 |
11,425.00 |
11,530.00 |
11,380.00 |
11,430.00 |
0.8M |
| 2025-03-20 |
11,385.00 |
11,590.00 |
11,325.00 |
11,590.00 |
1.1M |
| 2025-03-19 |
10,870.00 |
11,020.00 |
10,870.00 |
11,020.00 |
0.6M |
| 2025-03-18 |
11,120.00 |
11,225.00 |
11,120.00 |
11,190.00 |
0.5M |
| 2025-03-17 |
10,995.00 |
11,020.00 |
10,855.00 |
10,925.00 |
1.0M |
| 2025-03-14 |
10,570.00 |
10,785.00 |
10,545.00 |
10,740.00 |
0.6M |
| 2025-03-13 |
10,710.00 |
10,750.00 |
10,570.00 |
10,580.00 |
1.2M |
| 2025-03-12 |
10,335.00 |
10,435.00 |
10,335.00 |
10,400.00 |
0.9M |
| 2025-03-11 |
9,870.00 |
10,055.00 |
9,820.00 |
10,030.00 |
1.7M |
| 2025-03-10 |
10,395.00 |
10,480.00 |
10,350.00 |
10,385.00 |
1.4M |
| 2025-03-07 |
10,550.00 |
10,660.00 |
10,420.00 |
10,520.00 |
1.3M |
| 2025-03-06 |
11,270.00 |
11,290.00 |
11,045.00 |
11,125.00 |
1.1M |
| 2025-03-05 |
11,130.00 |
11,320.00 |
11,090.00 |
11,270.00 |
0.9M |
| 2025-03-04 |
11,115.00 |
11,115.00 |
10,985.00 |
11,035.00 |
1.6M |
| 2025-02-28 |
11,530.00 |
11,635.00 |
11,440.00 |
11,550.00 |
1.2M |
| 2025-02-27 |
12,075.00 |
12,225.00 |
12,020.00 |
12,225.00 |
1.6M |
| 2025-02-26 |
11,435.00 |
11,680.00 |
11,435.00 |
11,665.00 |
2.0M |
| 2025-02-25 |
11,540.00 |
11,555.00 |
11,440.00 |
11,550.00 |
1.3M |
| 2025-02-24 |
12,485.00 |
12,500.00 |
12,015.00 |
12,165.00 |
2.2M |
| 2025-02-21 |
13,040.00 |
13,045.00 |
12,890.00 |
12,935.00 |
1.0M |
| 2025-02-20 |
13,280.00 |
13,350.00 |
13,240.00 |
13,290.00 |
1.2M |
| 2025-02-19 |
13,405.00 |
13,470.00 |
13,390.00 |
13,410.00 |
1.3M |
| 2025-02-18 |
13,290.00 |
13,410.00 |
13,235.00 |
13,335.00 |
1.6M |
| 2025-02-17 |
13,375.00 |
13,375.00 |
13,210.00 |
13,290.00 |
1.2M |
| 2025-02-14 |
13,570.00 |
13,570.00 |
13,290.00 |
13,370.00 |
1.7M |
| 2025-02-13 |
13,685.00 |
13,690.00 |
13,520.00 |
13,620.00 |
2.5M |
| 2025-02-12 |
13,855.00 |
13,970.00 |
13,810.00 |
13,935.00 |
1.4M |
| 2025-02-11 |
14,060.00 |
14,165.00 |
14,060.00 |
14,130.00 |
2.1M |
| 2025-02-10 |
13,900.00 |
13,955.00 |
13,845.00 |
13,910.00 |
1.3M |
| 2025-02-07 |
13,840.00 |
13,840.00 |
13,720.00 |
13,785.00 |
1.7M |
| 2025-02-06 |
13,730.00 |
13,855.00 |
13,695.00 |
13,855.00 |
1.8M |
| 2025-02-05 |
13,645.00 |
13,645.00 |
13,400.00 |
13,405.00 |
1.9M |
| 2025-02-04 |
13,770.00 |
13,810.00 |
13,600.00 |
13,775.00 |
2.1M |
| 2025-02-03 |
14,005.00 |
14,090.00 |
13,440.00 |
13,535.00 |
2.5M |
| 2025-01-31 |
14,220.00 |
14,385.00 |
14,180.00 |
14,385.00 |
4.9M |
| 2025-01-24 |
16,015.00 |
16,315.00 |
15,750.00 |
15,925.00 |
2.3M |
| 2025-01-23 |
15,650.00 |
16,060.00 |
15,570.00 |
15,650.00 |
2.3M |
| 2025-01-22 |
15,005.00 |
15,350.00 |
15,000.00 |
15,350.00 |
2.3M |
| 2025-01-21 |
14,850.00 |
14,850.00 |
14,470.00 |
14,595.00 |
0.9M |
| 2025-01-20 |
14,710.00 |
14,780.00 |
14,595.00 |
14,595.00 |
1.1M |
| 2025-01-17 |
14,510.00 |
14,640.00 |
14,405.00 |
14,640.00 |
1.4M |
| 2025-01-16 |
14,235.00 |
14,290.00 |
14,175.00 |
14,275.00 |
0.9M |
| 2025-01-15 |
14,045.00 |
14,075.00 |
13,995.00 |
14,070.00 |
0.8M |
| 2025-01-14 |
13,730.00 |
13,805.00 |
13,640.00 |
13,795.00 |
0.8M |
| 2025-01-13 |
13,920.00 |
14,085.00 |
13,915.00 |
13,980.00 |
1.3M |
| 2025-01-10 |
13,485.00 |
13,630.00 |
13,405.00 |
13,630.00 |
0.3M |
| 2025-01-09 |
13,490.00 |
13,490.00 |
13,405.00 |
13,485.00 |
0.4M |
| 2025-01-08 |
13,570.00 |
13,635.00 |
13,500.00 |
13,605.00 |
0.9M |
| 2025-01-07 |
13,845.00 |
13,920.00 |
13,680.00 |
13,770.00 |
1.0M |
| 2025-01-06 |
13,445.00 |
13,585.00 |
13,445.00 |
13,535.00 |
0.6M |
| 2025-01-03 |
13,040.00 |
13,045.00 |
12,980.00 |
13,040.00 |
0.2M |
| 2025-01-02 |
12,660.00 |
12,800.00 |
12,660.00 |
12,800.00 |
0.3M |