| 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 |
51,205.00 |
51,210.00 |
51,170.00 |
51,180.00 |
0.1M |
| 2025-09-25 |
51,215.00 |
51,220.00 |
51,195.00 |
51,205.00 |
0.1M |
| 2025-09-24 |
51,215.00 |
51,220.00 |
51,190.00 |
51,200.00 |
0.1M |
| 2025-09-23 |
51,215.00 |
51,220.00 |
51,200.00 |
51,205.00 |
0.1M |
| 2025-09-22 |
51,215.00 |
51,220.00 |
51,200.00 |
51,215.00 |
0.1M |
| 2025-09-19 |
51,230.00 |
51,230.00 |
51,215.00 |
51,225.00 |
0.1M |
| 2025-09-18 |
51,220.00 |
51,240.00 |
51,210.00 |
51,240.00 |
0.1M |
| 2025-09-17 |
51,215.00 |
51,215.00 |
51,200.00 |
51,210.00 |
0.1M |
| 2025-09-16 |
51,180.00 |
51,190.00 |
51,170.00 |
51,190.00 |
0.1M |
| 2025-09-15 |
51,185.00 |
51,185.00 |
51,170.00 |
51,180.00 |
0.1M |
| 2025-09-12 |
51,190.00 |
51,195.00 |
51,175.00 |
51,180.00 |
0.1M |
| 2025-09-11 |
51,180.00 |
51,185.00 |
51,165.00 |
51,180.00 |
0.1M |
| 2025-09-10 |
51,170.00 |
51,170.00 |
51,140.00 |
51,155.00 |
0.1M |
| 2025-09-09 |
51,150.00 |
51,160.00 |
51,140.00 |
51,155.00 |
0.1M |
| 2025-09-08 |
51,145.00 |
51,145.00 |
51,125.00 |
51,140.00 |
0.1M |
| 2025-09-05 |
51,135.00 |
51,140.00 |
51,120.00 |
51,135.00 |
0.1M |
| 2025-09-04 |
51,130.00 |
51,130.00 |
51,115.00 |
51,130.00 |
0.1M |
| 2025-09-03 |
51,130.00 |
51,130.00 |
51,095.00 |
51,120.00 |
0.1M |
| 2025-09-02 |
51,130.00 |
51,130.00 |
51,115.00 |
51,120.00 |
0.1M |
| 2025-09-01 |
51,125.00 |
51,130.00 |
51,115.00 |
51,120.00 |
0.1M |
| 2025-08-29 |
51,130.00 |
51,130.00 |
51,120.00 |
51,130.00 |
0.1M |
| 2025-08-28 |
51,130.00 |
51,140.00 |
51,110.00 |
51,120.00 |
0.1M |
| 2025-08-27 |
51,110.00 |
51,115.00 |
51,095.00 |
51,100.00 |
0.1M |
| 2025-08-26 |
51,095.00 |
51,105.00 |
51,095.00 |
51,095.00 |
0.1M |
| 2025-08-25 |
51,085.00 |
51,090.00 |
51,070.00 |
51,085.00 |
0.1M |
| 2025-08-22 |
51,075.00 |
51,080.00 |
51,060.00 |
51,075.00 |
0.1M |
| 2025-08-21 |
51,075.00 |
51,075.00 |
51,055.00 |
51,065.00 |
0.1M |
| 2025-08-20 |
51,060.00 |
51,065.00 |
51,045.00 |
51,065.00 |
0.1M |
| 2025-08-19 |
51,065.00 |
51,070.00 |
51,055.00 |
51,070.00 |
0.1M |
| 2025-08-18 |
51,065.00 |
51,065.00 |
51,040.00 |
51,055.00 |
0.1M |
| 2025-08-14 |
51,065.00 |
51,070.00 |
51,050.00 |
51,070.00 |
0.1M |
| 2025-08-13 |
51,035.00 |
51,065.00 |
51,020.00 |
51,065.00 |
0.1M |
| 2025-08-12 |
51,030.00 |
51,035.00 |
51,020.00 |
51,030.00 |
0.1M |
| 2025-08-11 |
51,035.00 |
51,040.00 |
51,020.00 |
51,040.00 |
0.1M |
| 2025-08-08 |
51,035.00 |
51,035.00 |
51,025.00 |
51,035.00 |
0.0M |
| 2025-08-07 |
51,020.00 |
51,025.00 |
51,005.00 |
51,020.00 |
0.1M |
| 2025-08-06 |
51,005.00 |
51,005.00 |
50,990.00 |
50,995.00 |
0.1M |
| 2025-08-05 |
51,000.00 |
51,005.00 |
50,990.00 |
50,995.00 |
0.1M |
| 2025-08-04 |
50,975.00 |
50,990.00 |
50,965.00 |
50,975.00 |
0.1M |
| 2025-08-01 |
50,960.00 |
50,960.00 |
50,950.00 |
50,960.00 |
0.1M |
| 2025-07-31 |
50,955.00 |
50,965.00 |
50,945.00 |
50,960.00 |
0.1M |
| 2025-07-30 |
50,965.00 |
50,965.00 |
50,950.00 |
50,965.00 |
0.1M |
| 2025-07-29 |
50,945.00 |
50,950.00 |
50,935.00 |
50,940.00 |
0.2M |
| 2025-07-28 |
50,920.00 |
50,930.00 |
50,910.00 |
50,925.00 |
0.1M |
| 2025-07-25 |
50,930.00 |
50,940.00 |
50,920.00 |
50,935.00 |
0.1M |
| 2025-07-24 |
50,920.00 |
50,935.00 |
50,920.00 |
50,930.00 |
0.1M |
| 2025-07-23 |
50,910.00 |
50,915.00 |
50,900.00 |
50,910.00 |
0.1M |
| 2025-07-22 |
50,905.00 |
50,910.00 |
50,895.00 |
50,905.00 |
0.1M |
| 2025-07-21 |
50,885.00 |
50,895.00 |
50,875.00 |
50,895.00 |
0.1M |
| 2025-07-18 |
50,875.00 |
50,890.00 |
50,870.00 |
50,890.00 |
0.1M |
| 2025-07-17 |
50,885.00 |
50,885.00 |
50,870.00 |
50,870.00 |
0.1M |
| 2025-07-16 |
50,860.00 |
50,875.00 |
50,850.00 |
50,870.00 |
0.1M |
| 2025-07-15 |
50,860.00 |
50,865.00 |
50,850.00 |
50,865.00 |
0.1M |
| 2025-07-14 |
50,865.00 |
50,875.00 |
50,860.00 |
50,865.00 |
0.2M |
| 2025-07-11 |
50,870.00 |
50,870.00 |
50,850.00 |
50,860.00 |
0.1M |
| 2025-07-10 |
50,855.00 |
50,865.00 |
50,830.00 |
50,865.00 |
0.1M |
| 2025-07-09 |
50,825.00 |
50,840.00 |
50,820.00 |
50,835.00 |
0.1M |
| 2025-07-08 |
50,810.00 |
50,820.00 |
50,800.00 |
50,810.00 |
0.1M |
| 2025-07-07 |
50,805.00 |
50,810.00 |
50,795.00 |
50,800.00 |
0.1M |
| 2025-07-04 |
50,800.00 |
50,810.00 |
50,795.00 |
50,805.00 |
0.1M |
| 2025-07-03 |
50,790.00 |
50,800.00 |
50,780.00 |
50,800.00 |
0.1M |
| 2025-07-02 |
50,790.00 |
50,790.00 |
50,765.00 |
50,775.00 |
0.1M |
| 2025-07-01 |
50,785.00 |
50,790.00 |
50,775.00 |
50,785.00 |
0.1M |
| 2025-06-30 |
50,770.00 |
50,785.00 |
50,760.00 |
50,780.00 |
0.1M |
| 2025-06-27 |
50,765.00 |
50,775.00 |
50,745.00 |
50,770.00 |
0.1M |
| 2025-06-26 |
50,750.00 |
50,760.00 |
50,740.00 |
50,760.00 |
0.1M |
| 2025-06-25 |
50,745.00 |
50,745.00 |
50,720.00 |
50,730.00 |
0.1M |
| 2025-06-24 |
50,720.00 |
50,735.00 |
50,710.00 |
50,715.00 |
0.1M |
| 2025-06-23 |
50,720.00 |
50,720.00 |
50,700.00 |
50,710.00 |
0.1M |
| 2025-06-20 |
50,710.00 |
50,710.00 |
50,690.00 |
50,710.00 |
0.1M |
| 2025-06-19 |
50,715.00 |
50,715.00 |
50,690.00 |
50,705.00 |
0.1M |
| 2025-06-18 |
50,710.00 |
50,715.00 |
50,685.00 |
50,690.00 |
0.1M |
| 2025-06-17 |
50,685.00 |
50,710.00 |
50,680.00 |
50,695.00 |
0.1M |
| 2025-06-16 |
50,680.00 |
50,685.00 |
50,660.00 |
50,685.00 |
0.1M |
| 2025-06-13 |
50,720.00 |
50,745.00 |
50,680.00 |
50,700.00 |
0.2M |
| 2025-06-12 |
50,730.00 |
50,730.00 |
50,690.00 |
50,700.00 |
0.1M |
| 2025-06-11 |
50,710.00 |
50,715.00 |
50,685.00 |
50,685.00 |
0.1M |
| 2025-06-10 |
50,715.00 |
50,715.00 |
50,690.00 |
50,705.00 |
0.1M |
| 2025-06-09 |
50,675.00 |
50,700.00 |
50,670.00 |
50,700.00 |
0.1M |
| 2025-06-05 |
50,705.00 |
50,705.00 |
50,685.00 |
50,685.00 |
0.1M |
| 2025-06-04 |
50,715.00 |
50,715.00 |
50,675.00 |
50,685.00 |
0.1M |
| 2025-06-02 |
50,705.00 |
50,705.00 |
50,680.00 |
50,700.00 |
0.1M |
| 2025-05-30 |
50,705.00 |
50,705.00 |
50,670.00 |
50,685.00 |
0.1M |
| 2025-05-29 |
50,690.00 |
50,700.00 |
50,665.00 |
50,680.00 |
0.1M |
| 2025-05-28 |
50,675.00 |
50,685.00 |
50,655.00 |
50,675.00 |
0.0M |
| 2025-05-27 |
50,665.00 |
50,670.00 |
50,645.00 |
50,665.00 |
0.1M |
| 2025-05-26 |
50,660.00 |
50,670.00 |
50,650.00 |
50,655.00 |
0.1M |
| 2025-05-23 |
50,670.00 |
50,670.00 |
50,640.00 |
50,660.00 |
0.1M |
| 2025-05-22 |
50,635.00 |
50,645.00 |
50,625.00 |
50,645.00 |
0.1M |
| 2025-05-21 |
50,625.00 |
50,630.00 |
50,610.00 |
50,630.00 |
0.0M |
| 2025-05-20 |
50,620.00 |
50,625.00 |
50,615.00 |
50,620.00 |
0.0M |
| 2025-05-19 |
50,615.00 |
50,625.00 |
50,595.00 |
50,605.00 |
0.1M |
| 2025-05-16 |
50,620.00 |
50,620.00 |
50,600.00 |
50,610.00 |
0.1M |
| 2025-05-15 |
50,580.00 |
50,600.00 |
50,570.00 |
50,590.00 |
0.6M |
| 2025-05-14 |
50,570.00 |
50,585.00 |
50,560.00 |
50,585.00 |
0.1M |
| 2025-05-13 |
50,570.00 |
50,570.00 |
50,545.00 |
50,555.00 |
0.1M |
| 2025-05-12 |
50,575.00 |
50,600.00 |
50,560.00 |
50,585.00 |
0.1M |
| 2025-05-09 |
50,585.00 |
50,585.00 |
50,570.00 |
50,580.00 |
0.1M |
| 2025-05-08 |
50,600.00 |
50,605.00 |
50,575.00 |
50,585.00 |
0.1M |
| 2025-05-07 |
50,550.00 |
50,585.00 |
50,545.00 |
50,580.00 |
0.0M |
| 2025-05-02 |
50,560.00 |
50,575.00 |
50,545.00 |
50,575.00 |
0.1M |
| 2025-04-30 |
50,545.00 |
50,580.00 |
50,535.00 |
50,580.00 |
0.1M |
| 2025-04-29 |
50,510.00 |
50,530.00 |
50,510.00 |
50,525.00 |
0.1M |
| 2025-04-28 |
50,510.00 |
50,515.00 |
50,495.00 |
50,495.00 |
0.1M |
| 2025-04-25 |
50,495.00 |
50,515.00 |
50,495.00 |
50,505.00 |
0.1M |
| 2025-04-24 |
50,495.00 |
50,500.00 |
50,480.00 |
50,485.00 |
0.1M |
| 2025-04-23 |
50,475.00 |
50,480.00 |
50,465.00 |
50,475.00 |
0.1M |
| 2025-04-22 |
50,470.00 |
50,480.00 |
50,470.00 |
50,475.00 |
0.0M |
| 2025-04-21 |
50,455.00 |
50,485.00 |
50,455.00 |
50,475.00 |
0.1M |
| 2025-04-18 |
50,435.00 |
50,465.00 |
50,435.00 |
50,460.00 |
0.1M |
| 2025-04-17 |
50,465.00 |
50,465.00 |
50,440.00 |
50,445.00 |
0.0M |
| 2025-04-16 |
50,435.00 |
50,450.00 |
50,430.00 |
50,445.00 |
0.0M |
| 2025-04-15 |
50,420.00 |
50,435.00 |
50,420.00 |
50,420.00 |
0.0M |
| 2025-04-14 |
50,420.00 |
50,425.00 |
50,410.00 |
50,420.00 |
0.0M |
| 2025-04-11 |
50,395.00 |
50,430.00 |
50,395.00 |
50,405.00 |
0.1M |
| 2025-04-10 |
50,390.00 |
50,420.00 |
50,385.00 |
50,405.00 |
0.1M |
| 2025-04-09 |
50,380.00 |
50,405.00 |
50,375.00 |
50,385.00 |
0.0M |
| 2025-04-08 |
50,375.00 |
50,400.00 |
50,360.00 |
50,390.00 |
0.0M |
| 2025-04-07 |
50,385.00 |
50,400.00 |
50,375.00 |
50,390.00 |
0.1M |
| 2025-04-04 |
50,320.00 |
50,355.00 |
50,315.00 |
50,350.00 |
0.0M |
| 2025-04-03 |
50,280.00 |
50,305.00 |
50,280.00 |
50,285.00 |
0.1M |
| 2025-04-02 |
50,245.00 |
50,250.00 |
50,230.00 |
50,245.00 |
0.1M |
| 2025-04-01 |
50,245.00 |
50,250.00 |
50,235.00 |
50,245.00 |
0.1M |
| 2025-03-31 |
50,235.00 |
50,245.00 |
50,220.00 |
50,245.00 |
0.1M |
| 2025-03-28 |
50,205.00 |
50,205.00 |
50,195.00 |
50,195.00 |
0.0M |
| 2025-03-27 |
50,195.00 |
50,205.00 |
50,185.00 |
50,195.00 |
0.0M |
| 2025-03-26 |
50,190.00 |
50,190.00 |
50,175.00 |
50,185.00 |
0.1M |
| 2025-03-25 |
50,175.00 |
50,180.00 |
50,165.00 |
50,180.00 |
0.0M |
| 2025-03-24 |
50,190.00 |
50,200.00 |
50,180.00 |
50,185.00 |
0.0M |
| 2025-03-21 |
50,185.00 |
50,185.00 |
50,170.00 |
50,175.00 |
0.0M |
| 2025-03-20 |
50,195.00 |
50,195.00 |
50,175.00 |
50,185.00 |
0.1M |
| 2025-03-19 |
50,170.00 |
50,170.00 |
50,155.00 |
50,160.00 |
0.0M |
| 2025-03-18 |
50,165.00 |
50,170.00 |
50,155.00 |
50,170.00 |
0.1M |
| 2025-03-17 |
50,160.00 |
50,165.00 |
50,145.00 |
50,155.00 |
0.1M |
| 2025-03-14 |
50,175.00 |
50,175.00 |
50,155.00 |
50,160.00 |
0.0M |
| 2025-03-13 |
50,155.00 |
50,170.00 |
50,150.00 |
50,170.00 |
0.0M |
| 2025-03-12 |
50,140.00 |
50,175.00 |
50,130.00 |
50,160.00 |
0.1M |
| 2025-03-11 |
50,160.00 |
50,160.00 |
50,150.00 |
50,155.00 |
0.0M |
| 2025-03-10 |
50,140.00 |
50,150.00 |
50,130.00 |
50,135.00 |
0.0M |
| 2025-03-07 |
50,140.00 |
50,160.00 |
50,125.00 |
50,155.00 |
0.1M |
| 2025-03-06 |
50,130.00 |
50,130.00 |
50,100.00 |
50,130.00 |
0.0M |
| 2025-03-05 |
50,125.00 |
50,125.00 |
50,110.00 |
50,120.00 |
0.0M |
| 2025-03-04 |
50,140.00 |
50,150.00 |
50,125.00 |
50,130.00 |
0.0M |
| 2025-02-28 |
50,115.00 |
50,120.00 |
50,095.00 |
50,105.00 |
0.1M |
| 2025-02-27 |
50,110.00 |
50,115.00 |
50,100.00 |
50,105.00 |
0.1M |
| 2025-02-26 |
50,090.00 |
50,095.00 |
50,085.00 |
50,085.00 |
0.1M |
| 2025-02-25 |
50,075.00 |
50,080.00 |
50,070.00 |
50,080.00 |
0.0M |
| 2025-02-24 |
50,070.00 |
50,075.00 |
50,060.00 |
50,065.00 |
0.0M |
| 2025-02-21 |
50,045.00 |
50,050.00 |
50,035.00 |
50,050.00 |
0.0M |
| 2025-02-20 |
50,045.00 |
50,045.00 |
50,025.00 |
50,040.00 |
0.1M |
| 2025-02-19 |
50,025.00 |
50,035.00 |
50,010.00 |
50,035.00 |
0.0M |
| 2025-02-18 |
50,025.00 |
50,025.00 |
50,000.00 |
50,015.00 |
0.1M |