| 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 |
| 2025-09-29 |
189.00 |
194.00 |
181.00 |
186.00 |
0.1M |
| 2025-09-26 |
190.00 |
190.00 |
185.00 |
189.00 |
0.0M |
| 2025-09-25 |
191.00 |
191.00 |
187.00 |
190.00 |
0.1M |
| 2025-09-24 |
194.00 |
195.00 |
182.00 |
190.00 |
0.0M |
| 2025-09-23 |
189.00 |
194.00 |
183.00 |
187.00 |
0.1M |
| 2025-09-22 |
190.00 |
190.00 |
184.00 |
189.00 |
0.1M |
| 2025-09-19 |
184.00 |
192.00 |
181.00 |
190.00 |
0.3M |
| 2025-09-18 |
191.00 |
191.00 |
181.00 |
184.00 |
0.1M |
| 2025-09-17 |
187.00 |
190.00 |
178.00 |
187.00 |
0.1M |
| 2025-09-16 |
186.00 |
186.00 |
180.00 |
185.00 |
0.0M |
| 2025-09-15 |
185.00 |
187.00 |
181.00 |
185.00 |
0.0M |
| 2025-09-12 |
190.00 |
190.00 |
179.00 |
184.00 |
0.1M |
| 2025-09-11 |
182.00 |
183.00 |
176.00 |
183.00 |
0.0M |
| 2025-09-10 |
193.00 |
193.00 |
179.00 |
186.00 |
0.1M |
| 2025-09-09 |
184.00 |
191.00 |
166.00 |
188.00 |
0.4M |
| 2025-09-08 |
177.00 |
185.00 |
175.00 |
183.00 |
0.0M |
| 2025-09-04 |
186.00 |
186.00 |
175.00 |
180.00 |
0.0M |
| 2025-09-03 |
182.00 |
191.00 |
177.00 |
183.00 |
0.0M |
| 2025-09-02 |
179.00 |
185.00 |
179.00 |
182.00 |
0.1M |
| 2025-09-01 |
175.00 |
179.00 |
169.00 |
175.00 |
0.0M |
| 2025-08-29 |
193.00 |
193.00 |
171.00 |
182.00 |
0.2M |
| 2025-08-28 |
190.00 |
190.00 |
178.00 |
187.00 |
0.0M |
| 2025-08-27 |
187.00 |
195.00 |
181.00 |
186.00 |
0.1M |
| 2025-08-26 |
191.00 |
195.00 |
183.00 |
187.00 |
0.0M |
| 2025-08-25 |
182.00 |
197.00 |
181.00 |
183.00 |
0.4M |
| 2025-08-22 |
178.00 |
184.00 |
178.00 |
182.00 |
0.0M |
| 2025-08-21 |
175.00 |
179.00 |
174.00 |
178.00 |
0.0M |
| 2025-08-20 |
183.00 |
190.00 |
173.00 |
175.00 |
0.0M |
| 2025-08-19 |
177.00 |
188.00 |
172.00 |
183.00 |
0.1M |
| 2025-08-15 |
178.00 |
181.00 |
177.00 |
178.00 |
0.1M |
| 2025-08-14 |
184.00 |
184.00 |
171.00 |
177.00 |
0.1M |
| 2025-08-13 |
175.00 |
184.00 |
175.00 |
177.00 |
0.1M |
| 2025-08-12 |
182.00 |
186.00 |
179.00 |
181.00 |
0.1M |
| 2025-08-11 |
173.00 |
188.00 |
173.00 |
182.00 |
0.3M |
| 2025-08-08 |
176.00 |
181.00 |
167.00 |
174.00 |
0.1M |
| 2025-08-07 |
186.00 |
186.00 |
170.00 |
176.00 |
0.2M |
| 2025-08-06 |
188.00 |
192.00 |
180.00 |
186.00 |
0.2M |
| 2025-08-05 |
192.00 |
198.00 |
188.00 |
192.00 |
0.0M |
| 2025-08-04 |
192.00 |
200.00 |
185.00 |
192.00 |
0.3M |
| 2025-08-01 |
196.00 |
206.00 |
180.00 |
195.00 |
0.6M |
| 2025-07-31 |
164.00 |
220.00 |
161.00 |
196.00 |
6.4M |
| 2025-07-30 |
174.00 |
174.00 |
161.00 |
164.00 |
0.2M |
| 2025-07-29 |
176.00 |
180.00 |
165.00 |
168.00 |
0.7M |
| 2025-07-28 |
156.00 |
200.00 |
155.00 |
176.00 |
7.9M |
| 2025-07-25 |
153.00 |
154.00 |
150.00 |
152.00 |
0.1M |
| 2025-07-24 |
154.00 |
156.00 |
153.00 |
153.00 |
0.0M |
| 2025-07-23 |
154.00 |
157.00 |
153.00 |
155.00 |
0.0M |
| 2025-07-22 |
158.00 |
158.00 |
154.00 |
154.00 |
0.1M |
| 2025-07-21 |
159.00 |
161.00 |
154.00 |
157.00 |
0.0M |
| 2025-07-18 |
159.00 |
164.00 |
154.00 |
159.00 |
0.0M |
| 2025-07-17 |
157.00 |
159.00 |
152.00 |
156.00 |
0.1M |
| 2025-07-16 |
157.00 |
181.00 |
157.00 |
157.00 |
2.2M |
| 2025-07-15 |
155.00 |
161.00 |
152.00 |
157.00 |
0.1M |
| 2025-07-14 |
160.00 |
161.00 |
155.00 |
161.00 |
0.1M |
| 2025-07-11 |
158.00 |
161.00 |
154.00 |
158.00 |
0.0M |
| 2025-07-10 |
151.00 |
158.00 |
151.00 |
154.00 |
0.0M |
| 2025-07-09 |
154.00 |
157.00 |
154.00 |
155.00 |
0.0M |
| 2025-07-08 |
153.00 |
154.00 |
153.00 |
154.00 |
0.0M |
| 2025-07-07 |
155.00 |
160.00 |
151.00 |
155.00 |
0.0M |
| 2025-07-04 |
159.00 |
171.00 |
155.00 |
155.00 |
0.1M |
| 2025-07-03 |
156.00 |
160.00 |
152.00 |
153.00 |
0.0M |
| 2025-07-02 |
150.00 |
160.00 |
150.00 |
153.00 |
0.0M |
| 2025-07-01 |
152.00 |
156.00 |
152.00 |
153.00 |
0.0M |
| 2025-06-30 |
158.00 |
158.00 |
147.00 |
153.00 |
0.0M |
| 2025-06-26 |
156.00 |
160.00 |
144.00 |
150.00 |
0.0M |
| 2025-06-25 |
161.00 |
161.00 |
154.00 |
156.00 |
0.0M |
| 2025-06-24 |
155.00 |
155.00 |
155.00 |
155.00 |
0.0M |
| 2025-06-23 |
152.00 |
159.00 |
152.00 |
159.00 |
0.0M |
| 2025-06-20 |
153.00 |
157.00 |
153.00 |
157.00 |
0.0M |
| 2025-06-19 |
152.00 |
159.00 |
152.00 |
159.00 |
0.0M |
| 2025-06-18 |
162.00 |
166.00 |
155.00 |
157.00 |
0.1M |
| 2025-06-17 |
161.00 |
165.00 |
150.00 |
156.00 |
0.3M |
| 2025-06-16 |
160.00 |
162.00 |
158.00 |
158.00 |
0.2M |
| 2025-06-13 |
159.00 |
163.00 |
158.00 |
158.00 |
0.0M |
| 2025-06-12 |
160.00 |
163.00 |
158.00 |
158.00 |
0.2M |
| 2025-06-11 |
161.00 |
163.00 |
159.00 |
159.00 |
0.6M |
| 2025-06-10 |
161.00 |
164.00 |
160.00 |
160.00 |
0.0M |
| 2025-06-05 |
161.00 |
170.00 |
159.00 |
160.00 |
0.1M |
| 2025-06-04 |
161.00 |
163.00 |
160.00 |
163.00 |
0.7M |
| 2025-06-03 |
168.00 |
168.00 |
159.00 |
161.00 |
0.6M |
| 2025-06-02 |
152.00 |
172.00 |
152.00 |
167.00 |
0.1M |
| 2025-05-28 |
154.00 |
165.00 |
154.00 |
154.00 |
0.2M |
| 2025-05-27 |
154.00 |
158.00 |
150.00 |
152.00 |
0.0M |
| 2025-05-26 |
152.00 |
158.00 |
151.00 |
154.00 |
0.0M |
| 2025-05-23 |
159.00 |
159.00 |
152.00 |
153.00 |
0.0M |
| 2025-05-22 |
159.00 |
159.00 |
159.00 |
159.00 |
0.0M |
| 2025-05-21 |
159.00 |
160.00 |
159.00 |
159.00 |
0.0M |
| 2025-05-20 |
161.00 |
161.00 |
150.00 |
160.00 |
0.0M |
| 2025-05-19 |
157.00 |
163.00 |
157.00 |
161.00 |
0.0M |
| 2025-05-16 |
158.00 |
158.00 |
157.00 |
157.00 |
0.0M |
| 2025-05-15 |
154.00 |
159.00 |
154.00 |
158.00 |
0.0M |
| 2025-05-14 |
156.00 |
165.00 |
155.00 |
159.00 |
0.1M |
| 2025-05-09 |
160.00 |
167.00 |
157.00 |
157.00 |
0.2M |
| 2025-05-08 |
161.00 |
169.00 |
160.00 |
160.00 |
0.1M |
| 2025-05-07 |
159.00 |
164.00 |
157.00 |
160.00 |
0.2M |
| 2025-05-06 |
156.00 |
169.00 |
156.00 |
163.00 |
0.5M |
| 2025-05-05 |
155.00 |
157.00 |
155.00 |
157.00 |
0.1M |
| 2025-05-02 |
165.00 |
165.00 |
156.00 |
156.00 |
0.0M |
| 2025-04-30 |
161.00 |
161.00 |
150.00 |
158.00 |
0.1M |
| 2025-04-29 |
170.00 |
170.00 |
157.00 |
161.00 |
0.1M |
| 2025-04-28 |
161.00 |
171.00 |
156.00 |
162.00 |
0.5M |
| 2025-04-25 |
159.00 |
161.00 |
156.00 |
161.00 |
0.1M |
| 2025-04-24 |
157.00 |
160.00 |
156.00 |
159.00 |
0.0M |
| 2025-04-23 |
163.00 |
166.00 |
155.00 |
157.00 |
0.1M |
| 2025-04-22 |
161.00 |
161.00 |
153.00 |
161.00 |
0.0M |
| 2025-04-21 |
163.00 |
163.00 |
156.00 |
161.00 |
0.1M |
| 2025-04-17 |
172.00 |
172.00 |
156.00 |
163.00 |
64.2M |
| 2025-04-16 |
173.00 |
174.00 |
163.00 |
163.00 |
0.1M |
| 2025-04-15 |
165.00 |
172.00 |
156.00 |
156.00 |
64.3M |
| 2025-04-14 |
165.00 |
172.00 |
160.00 |
163.00 |
0.1M |
| 2025-04-11 |
167.00 |
167.00 |
156.00 |
165.00 |
64.2M |
| 2025-04-10 |
157.00 |
158.00 |
152.00 |
158.00 |
0.0M |
| 2025-04-08 |
156.00 |
160.00 |
145.00 |
157.00 |
0.0M |
| 2025-03-27 |
163.00 |
170.00 |
159.00 |
159.00 |
0.1M |
| 2025-03-26 |
157.00 |
165.00 |
157.00 |
163.00 |
0.0M |
| 2025-03-25 |
164.00 |
165.00 |
151.00 |
159.00 |
0.2M |
| 2025-03-24 |
154.00 |
166.00 |
150.00 |
163.00 |
0.6M |
| 2025-03-21 |
154.00 |
154.00 |
153.00 |
153.00 |
0.0M |
| 2025-03-20 |
155.00 |
160.00 |
154.00 |
154.00 |
0.0M |
| 2025-03-19 |
150.00 |
160.00 |
150.00 |
154.00 |
0.1M |
| 2025-03-18 |
154.00 |
164.00 |
137.00 |
151.00 |
0.1M |
| 2025-03-17 |
156.00 |
156.00 |
147.00 |
154.00 |
0.0M |
| 2025-03-14 |
147.00 |
160.00 |
147.00 |
147.00 |
0.0M |
| 2025-03-13 |
155.00 |
158.00 |
147.00 |
147.00 |
0.1M |
| 2025-03-12 |
150.00 |
165.00 |
149.00 |
155.00 |
0.1M |
| 2025-03-11 |
147.00 |
154.00 |
147.00 |
152.00 |
0.0M |
| 2025-03-10 |
147.00 |
157.00 |
146.00 |
152.00 |
0.0M |
| 2025-03-07 |
146.00 |
154.00 |
144.00 |
152.00 |
0.1M |
| 2025-03-06 |
143.00 |
150.00 |
143.00 |
147.00 |
0.1M |
| 2025-03-05 |
140.00 |
145.00 |
140.00 |
140.00 |
0.1M |
| 2025-03-04 |
141.00 |
141.00 |
137.00 |
137.00 |
0.0M |
| 2025-03-03 |
137.00 |
144.00 |
136.00 |
144.00 |
0.0M |
| 2025-02-28 |
143.00 |
146.00 |
135.00 |
135.00 |
0.1M |
| 2025-02-27 |
135.00 |
150.00 |
133.00 |
137.00 |
0.7M |
| 2025-02-26 |
151.00 |
167.00 |
131.00 |
133.00 |
0.4M |
| 2025-02-25 |
154.00 |
155.00 |
145.00 |
149.00 |
0.1M |
| 2025-02-24 |
153.00 |
154.00 |
149.00 |
152.00 |
0.1M |
| 2025-02-21 |
148.00 |
154.00 |
148.00 |
153.00 |
0.0M |
| 2025-02-20 |
151.00 |
151.00 |
145.00 |
146.00 |
0.0M |
| 2025-02-19 |
153.00 |
154.00 |
150.00 |
151.00 |
0.0M |
| 2025-02-18 |
154.00 |
154.00 |
151.00 |
153.00 |
0.0M |
| 2025-02-17 |
152.00 |
157.00 |
149.00 |
150.00 |
0.2M |
| 2025-02-14 |
143.00 |
166.00 |
142.00 |
152.00 |
0.8M |
| 2025-02-13 |
141.00 |
176.00 |
139.00 |
143.00 |
1.0M |
| 2025-02-12 |
139.00 |
145.00 |
137.00 |
138.00 |
0.0M |
| 2025-02-11 |
138.00 |
139.00 |
136.00 |
138.00 |
0.0M |
| 2025-02-10 |
138.00 |
148.00 |
135.00 |
136.00 |
0.1M |
| 2025-02-07 |
139.00 |
139.00 |
135.00 |
138.00 |
0.0M |
| 2025-02-06 |
137.00 |
138.00 |
137.00 |
138.00 |
0.1M |
| 2025-02-05 |
139.00 |
139.00 |
135.00 |
136.00 |
0.1M |
| 2025-02-04 |
139.00 |
140.00 |
136.00 |
138.00 |
0.0M |
| 2025-02-03 |
138.00 |
143.00 |
138.00 |
139.00 |
0.0M |
| 2025-01-31 |
143.00 |
145.00 |
138.00 |
138.00 |
0.1M |
| 2025-01-30 |
144.00 |
146.00 |
136.00 |
145.00 |
0.0M |
| 2025-01-24 |
147.00 |
149.00 |
144.00 |
144.00 |
0.0M |
| 2025-01-23 |
147.00 |
150.00 |
145.00 |
147.00 |
0.1M |
| 2025-01-22 |
145.00 |
150.00 |
145.00 |
147.00 |
0.0M |
| 2025-01-21 |
147.00 |
153.00 |
141.00 |
143.00 |
0.1M |
| 2025-01-20 |
143.00 |
158.00 |
142.00 |
147.00 |
0.2M |
| 2025-01-17 |
143.00 |
147.00 |
140.00 |
143.00 |
0.0M |
| 2025-01-16 |
145.00 |
151.00 |
141.00 |
143.00 |
0.2M |
| 2025-01-15 |
144.00 |
150.00 |
144.00 |
145.00 |
0.1M |
| 2025-01-14 |
136.00 |
158.00 |
136.00 |
142.00 |
1.5M |
| 2025-01-13 |
142.00 |
142.00 |
133.00 |
133.00 |
0.1M |
| 2025-01-10 |
144.00 |
144.00 |
134.00 |
137.00 |
0.2M |
| 2025-01-09 |
144.00 |
145.00 |
140.00 |
142.00 |
0.1M |
| 2025-01-08 |
144.00 |
149.00 |
143.00 |
144.00 |
0.1M |
| 2025-01-07 |
158.00 |
158.00 |
135.00 |
142.00 |
1.0M |
| 2025-01-06 |
161.00 |
161.00 |
158.00 |
158.00 |
0.0M |
| 2025-01-03 |
161.00 |
163.00 |
156.00 |
162.00 |
0.0M |
| 2025-01-02 |
161.00 |
165.00 |
157.00 |
161.00 |
0.1M |