| 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 |
16.00 |
16.10 |
15.47 |
15.47 |
35.3M |
| 2025-09-25 |
15.36 |
16.26 |
15.31 |
16.10 |
66.0M |
| 2025-09-24 |
14.55 |
15.50 |
14.55 |
15.48 |
46.4M |
| 2025-09-23 |
15.17 |
15.28 |
14.47 |
14.72 |
41.5M |
| 2025-09-22 |
15.38 |
15.48 |
14.90 |
15.19 |
41.9M |
| 2025-09-19 |
15.71 |
15.98 |
15.45 |
15.49 |
27.9M |
| 2025-09-18 |
16.26 |
16.30 |
15.50 |
15.66 |
58.9M |
| 2025-09-17 |
15.91 |
16.63 |
15.76 |
16.39 |
52.2M |
| 2025-09-16 |
16.10 |
16.45 |
15.63 |
15.94 |
47.3M |
| 2025-09-15 |
15.91 |
16.32 |
15.85 |
15.87 |
33.5M |
| 2025-09-12 |
16.29 |
16.49 |
15.60 |
15.96 |
47.4M |
| 2025-09-11 |
16.00 |
16.24 |
15.83 |
16.20 |
38.9M |
| 2025-09-10 |
16.10 |
16.20 |
15.78 |
16.11 |
45.1M |
| 2025-09-09 |
16.46 |
16.79 |
16.18 |
16.28 |
45.3M |
| 2025-09-08 |
16.67 |
17.30 |
16.42 |
16.61 |
82.3M |
| 2025-09-05 |
15.54 |
16.75 |
15.31 |
16.66 |
137.4M |
| 2025-09-04 |
14.60 |
16.18 |
14.60 |
15.67 |
144.2M |
| 2025-09-03 |
14.98 |
15.06 |
14.37 |
14.71 |
60.1M |
| 2025-09-02 |
15.23 |
15.53 |
14.76 |
14.89 |
46.2M |
| 2025-09-01 |
15.10 |
15.39 |
14.76 |
15.34 |
43.7M |
| 2025-08-29 |
15.04 |
15.48 |
14.81 |
15.20 |
41.8M |
| 2025-08-28 |
14.50 |
15.25 |
14.50 |
15.07 |
47.4M |
| 2025-08-27 |
15.63 |
15.75 |
14.68 |
14.71 |
69.9M |
| 2025-08-26 |
16.01 |
16.19 |
15.61 |
15.70 |
42.8M |
| 2025-08-25 |
15.60 |
16.14 |
15.40 |
15.98 |
56.8M |
| 2025-08-22 |
14.65 |
15.78 |
14.61 |
15.50 |
68.2M |
| 2025-08-21 |
14.81 |
15.00 |
14.65 |
14.71 |
29.4M |
| 2025-08-20 |
15.19 |
15.25 |
14.61 |
14.88 |
39.0M |
| 2025-08-19 |
14.86 |
15.14 |
14.73 |
14.92 |
35.4M |
| 2025-08-18 |
14.38 |
15.05 |
14.37 |
14.94 |
67.2M |
| 2025-08-15 |
13.85 |
14.47 |
13.80 |
14.37 |
55.1M |
| 2025-08-14 |
14.01 |
14.10 |
13.61 |
13.89 |
37.6M |
| 2025-08-13 |
14.14 |
14.23 |
13.91 |
14.12 |
31.7M |
| 2025-08-12 |
14.42 |
14.42 |
13.86 |
14.12 |
45.5M |
| 2025-08-11 |
14.39 |
14.62 |
14.29 |
14.40 |
31.6M |
| 2025-08-08 |
14.68 |
15.02 |
14.30 |
14.38 |
51.2M |
| 2025-08-07 |
15.02 |
15.07 |
14.41 |
14.65 |
37.2M |
| 2025-08-06 |
14.92 |
15.05 |
14.76 |
15.01 |
23.1M |
| 2025-08-05 |
14.65 |
14.93 |
14.57 |
14.91 |
25.9M |
| 2025-08-04 |
14.48 |
14.64 |
14.28 |
14.61 |
29.9M |
| 2025-08-01 |
14.00 |
14.91 |
13.91 |
14.64 |
64.4M |
| 2025-07-31 |
14.74 |
14.99 |
13.83 |
13.99 |
66.6M |
| 2025-07-30 |
15.01 |
15.31 |
14.76 |
14.90 |
37.0M |
| 2025-07-29 |
14.85 |
15.10 |
14.74 |
14.98 |
28.3M |
| 2025-07-28 |
14.55 |
14.96 |
14.43 |
14.85 |
31.7M |
| 2025-07-25 |
14.95 |
14.97 |
14.73 |
14.77 |
25.2M |
| 2025-07-24 |
14.40 |
15.00 |
14.35 |
14.96 |
55.5M |
| 2025-07-23 |
14.86 |
15.17 |
14.42 |
14.51 |
47.7M |
| 2025-07-22 |
14.65 |
15.05 |
14.44 |
14.88 |
51.8M |
| 2025-07-21 |
14.66 |
15.03 |
14.50 |
14.78 |
34.8M |
| 2025-07-18 |
15.01 |
15.35 |
14.53 |
14.66 |
54.5M |
| 2025-07-17 |
15.61 |
15.88 |
15.03 |
15.18 |
66.3M |
| 2025-07-16 |
14.76 |
15.42 |
14.40 |
15.39 |
61.5M |
| 2025-07-15 |
14.85 |
15.09 |
14.60 |
14.83 |
47.0M |
| 2025-07-14 |
14.50 |
14.92 |
14.36 |
14.74 |
49.8M |
| 2025-07-11 |
15.28 |
15.47 |
14.13 |
14.65 |
89.8M |
| 2025-07-10 |
14.50 |
15.00 |
14.49 |
14.76 |
50.4M |
| 2025-07-09 |
14.40 |
14.85 |
14.40 |
14.55 |
50.4M |
| 2025-07-08 |
13.84 |
14.95 |
13.76 |
14.63 |
79.0M |
| 2025-07-07 |
13.75 |
14.18 |
13.70 |
13.89 |
38.5M |
| 2025-07-04 |
14.25 |
14.30 |
13.55 |
13.70 |
49.4M |
| 2025-07-03 |
13.92 |
14.19 |
13.69 |
13.99 |
59.7M |
| 2025-07-02 |
13.25 |
14.42 |
13.10 |
14.14 |
98.4M |
| 2025-07-01 |
13.01 |
13.24 |
12.81 |
13.11 |
36.1M |
| 2025-06-30 |
13.01 |
13.40 |
12.64 |
13.10 |
60.6M |
| 2025-06-27 |
12.04 |
12.60 |
11.98 |
12.41 |
57.0M |
| 2025-06-26 |
12.08 |
12.27 |
11.88 |
11.89 |
28.4M |
| 2025-06-25 |
12.06 |
12.10 |
11.89 |
12.06 |
26.2M |
| 2025-06-24 |
11.85 |
12.15 |
11.78 |
12.07 |
34.2M |
| 2025-06-23 |
11.88 |
11.93 |
11.58 |
11.89 |
41.8M |
| 2025-06-20 |
12.09 |
12.44 |
12.02 |
12.05 |
48.6M |
| 2025-06-19 |
12.17 |
12.30 |
11.86 |
11.96 |
33.7M |
| 2025-06-18 |
11.93 |
12.35 |
11.85 |
12.17 |
45.6M |
| 2025-06-17 |
11.88 |
12.20 |
11.81 |
11.96 |
32.4M |
| 2025-06-16 |
11.57 |
11.99 |
11.40 |
11.91 |
40.1M |
| 2025-06-13 |
11.91 |
12.01 |
11.57 |
11.60 |
41.7M |
| 2025-06-12 |
11.81 |
12.01 |
11.69 |
11.71 |
56.3M |
| 2025-06-11 |
11.50 |
12.35 |
11.48 |
12.12 |
101.7M |
| 2025-06-10 |
11.33 |
11.42 |
11.14 |
11.23 |
22.0M |
| 2025-06-09 |
10.95 |
11.50 |
10.89 |
11.38 |
46.6M |
| 2025-06-06 |
11.00 |
11.02 |
10.83 |
10.93 |
16.4M |
| 2025-06-05 |
11.07 |
11.11 |
10.83 |
10.95 |
22.8M |
| 2025-06-04 |
10.88 |
11.49 |
10.86 |
11.05 |
40.6M |
| 2025-06-03 |
11.00 |
11.24 |
10.75 |
10.78 |
29.0M |
| 2025-05-30 |
11.14 |
11.25 |
11.03 |
11.08 |
15.7M |
| 2025-05-29 |
11.03 |
11.28 |
11.01 |
11.23 |
17.6M |
| 2025-05-28 |
11.39 |
11.45 |
10.98 |
11.03 |
21.4M |
| 2025-05-27 |
11.38 |
11.42 |
11.05 |
11.39 |
25.4M |
| 2025-05-26 |
11.82 |
11.83 |
11.33 |
11.38 |
28.3M |
| 2025-05-23 |
11.46 |
11.87 |
11.37 |
11.63 |
44.5M |
| 2025-05-22 |
11.38 |
11.57 |
11.34 |
11.46 |
22.9M |
| 2025-05-21 |
11.70 |
11.87 |
11.49 |
11.54 |
29.2M |
| 2025-05-20 |
11.55 |
11.77 |
11.35 |
11.59 |
29.8M |
| 2025-05-19 |
11.31 |
11.62 |
11.11 |
11.54 |
27.1M |
| 2025-05-16 |
11.23 |
11.41 |
11.18 |
11.31 |
25.8M |
| 2025-05-15 |
11.45 |
11.46 |
11.10 |
11.27 |
37.4M |
| 2025-05-14 |
11.36 |
11.57 |
11.16 |
11.44 |
52.4M |
| 2025-05-13 |
11.36 |
11.95 |
11.29 |
11.47 |
83.1M |
| 2025-05-12 |
10.72 |
11.45 |
10.72 |
11.36 |
68.2M |
| 2025-05-09 |
10.89 |
10.97 |
10.47 |
10.51 |
27.7M |
| 2025-05-08 |
10.79 |
11.01 |
10.72 |
10.90 |
30.3M |
| 2025-05-07 |
11.10 |
11.16 |
10.70 |
10.83 |
36.3M |
| 2025-05-06 |
10.65 |
10.97 |
10.50 |
10.89 |
54.5M |
| 2025-04-30 |
10.15 |
10.89 |
10.09 |
10.51 |
96.7M |
| 2025-04-29 |
10.12 |
10.39 |
9.90 |
9.90 |
34.5M |
| 2025-04-28 |
10.00 |
10.30 |
9.95 |
10.10 |
31.3M |
| 2025-04-25 |
9.90 |
10.09 |
9.89 |
9.96 |
18.8M |
| 2025-04-24 |
10.20 |
10.22 |
9.83 |
9.94 |
35.4M |
| 2025-04-23 |
10.21 |
10.47 |
10.08 |
10.16 |
29.5M |
| 2025-04-22 |
9.98 |
10.53 |
9.92 |
10.20 |
51.9M |
| 2025-04-21 |
9.71 |
10.01 |
9.64 |
9.96 |
25.8M |
| 2025-04-18 |
9.90 |
9.92 |
9.55 |
9.69 |
27.4M |
| 2025-04-17 |
9.73 |
9.98 |
9.73 |
9.86 |
22.0M |
| 2025-04-16 |
10.30 |
10.30 |
9.68 |
9.84 |
45.0M |
| 2025-04-15 |
10.51 |
10.74 |
10.26 |
10.30 |
33.0M |
| 2025-04-14 |
10.41 |
10.75 |
10.41 |
10.46 |
30.4M |
| 2025-04-11 |
10.27 |
10.48 |
10.19 |
10.25 |
33.1M |
| 2025-04-10 |
10.38 |
10.48 |
10.26 |
10.35 |
42.8M |
| 2025-04-09 |
9.88 |
10.15 |
9.20 |
10.02 |
49.0M |
| 2025-04-08 |
10.44 |
10.83 |
9.71 |
10.06 |
56.3M |
| 2025-04-07 |
11.10 |
11.32 |
10.76 |
10.76 |
24.8M |
| 2025-04-03 |
11.88 |
12.28 |
11.70 |
11.95 |
24.7M |
| 2025-04-02 |
12.05 |
12.26 |
11.98 |
12.09 |
18.4M |
| 2025-04-01 |
12.23 |
12.48 |
11.92 |
12.14 |
33.6M |
| 2025-03-31 |
12.54 |
12.60 |
12.02 |
12.18 |
35.6M |
| 2025-03-28 |
13.04 |
13.33 |
12.50 |
12.61 |
35.5M |
| 2025-03-27 |
13.30 |
13.46 |
13.03 |
13.05 |
34.3M |
| 2025-03-26 |
13.01 |
13.95 |
12.98 |
13.46 |
63.0M |
| 2025-03-25 |
13.25 |
13.54 |
13.00 |
13.02 |
34.0M |
| 2025-03-24 |
13.20 |
13.43 |
12.81 |
13.32 |
35.4M |
| 2025-03-21 |
13.46 |
13.65 |
12.95 |
13.13 |
38.6M |
| 2025-03-20 |
13.73 |
13.79 |
13.44 |
13.48 |
34.6M |
| 2025-03-19 |
14.21 |
14.24 |
13.65 |
13.73 |
55.4M |
| 2025-03-18 |
14.01 |
14.48 |
13.89 |
14.29 |
54.3M |
| 2025-03-17 |
13.90 |
14.29 |
13.82 |
14.01 |
52.7M |
| 2025-03-14 |
13.10 |
13.80 |
13.10 |
13.65 |
50.7M |
| 2025-03-13 |
13.92 |
14.00 |
13.08 |
13.20 |
51.8M |
| 2025-03-12 |
13.96 |
14.28 |
13.76 |
13.92 |
44.4M |
| 2025-03-11 |
13.87 |
14.10 |
13.55 |
14.00 |
51.6M |
| 2025-03-10 |
14.06 |
14.48 |
13.93 |
14.16 |
54.4M |
| 2025-03-07 |
13.68 |
14.40 |
13.14 |
14.14 |
85.0M |
| 2025-03-06 |
13.50 |
14.00 |
13.38 |
13.80 |
60.6M |
| 2025-03-05 |
13.78 |
13.83 |
13.10 |
13.39 |
39.6M |
| 2025-03-04 |
13.36 |
13.79 |
13.16 |
13.69 |
47.7M |
| 2025-03-03 |
13.18 |
13.99 |
13.16 |
13.49 |
77.4M |
| 2025-02-28 |
13.77 |
14.09 |
13.06 |
13.16 |
65.6M |
| 2025-02-27 |
14.13 |
14.45 |
13.50 |
13.79 |
70.5M |
| 2025-02-26 |
13.67 |
14.50 |
13.32 |
14.27 |
85.7M |
| 2025-02-25 |
13.40 |
14.24 |
13.32 |
13.49 |
72.6M |
| 2025-02-24 |
13.05 |
13.71 |
12.85 |
13.59 |
60.4M |
| 2025-02-21 |
13.35 |
13.54 |
12.81 |
13.18 |
68.0M |
| 2025-02-20 |
13.57 |
13.74 |
13.26 |
13.35 |
58.9M |
| 2025-02-19 |
12.61 |
13.94 |
12.59 |
13.78 |
94.1M |
| 2025-02-18 |
12.86 |
13.43 |
12.67 |
12.74 |
77.7M |
| 2025-02-17 |
12.20 |
13.07 |
12.20 |
12.90 |
75.6M |
| 2025-02-14 |
11.99 |
12.63 |
11.96 |
12.23 |
62.4M |
| 2025-02-13 |
12.19 |
12.36 |
12.00 |
12.03 |
40.3M |
| 2025-02-12 |
11.98 |
12.27 |
11.94 |
12.22 |
49.5M |
| 2025-02-11 |
12.70 |
12.80 |
11.83 |
12.04 |
90.7M |
| 2025-02-10 |
12.68 |
12.94 |
12.40 |
12.80 |
103.5M |
| 2025-02-07 |
11.94 |
13.02 |
11.90 |
13.02 |
150.6M |
| 2025-02-06 |
11.15 |
11.94 |
11.10 |
11.84 |
83.3M |
| 2025-02-05 |
10.56 |
11.56 |
10.51 |
11.25 |
95.4M |
| 2025-01-27 |
10.46 |
10.88 |
10.40 |
10.51 |
46.2M |
| 2025-01-24 |
9.89 |
10.88 |
9.88 |
10.71 |
90.6M |
| 2025-01-23 |
10.13 |
10.25 |
9.92 |
9.92 |
39.4M |
| 2025-01-22 |
10.23 |
10.23 |
9.99 |
10.06 |
26.2M |
| 2025-01-21 |
10.62 |
10.76 |
10.05 |
10.27 |
40.1M |
| 2025-01-20 |
10.63 |
10.74 |
10.42 |
10.51 |
29.9M |
| 2025-01-17 |
10.70 |
10.97 |
10.45 |
10.62 |
39.7M |
| 2025-01-16 |
10.50 |
10.92 |
10.42 |
10.83 |
58.4M |
| 2025-01-15 |
10.30 |
11.20 |
10.12 |
10.62 |
87.6M |
| 2025-01-14 |
9.82 |
10.36 |
9.68 |
10.30 |
41.2M |
| 2025-01-13 |
9.70 |
9.88 |
9.59 |
9.75 |
22.2M |
| 2025-01-10 |
10.29 |
10.41 |
9.81 |
9.83 |
36.8M |
| 2025-01-09 |
10.46 |
10.93 |
10.30 |
10.36 |
47.5M |
| 2025-01-08 |
10.01 |
10.41 |
9.87 |
10.28 |
46.8M |
| 2025-01-07 |
10.13 |
10.21 |
9.89 |
10.05 |
29.9M |
| 2025-01-06 |
10.09 |
10.55 |
9.95 |
10.17 |
46.3M |
| 2025-01-03 |
10.67 |
10.75 |
10.00 |
10.03 |
50.5M |
| 2025-01-02 |
10.95 |
11.07 |
10.50 |
10.67 |
44.1M |