| 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 |
5,910.00 |
6,025.00 |
5,910.00 |
5,955.00 |
0.0M |
| 2025-09-25 |
5,995.00 |
6,055.00 |
5,995.00 |
6,040.00 |
0.0M |
| 2025-09-24 |
5,895.00 |
5,995.00 |
5,845.00 |
5,995.00 |
0.0M |
| 2025-09-23 |
5,890.00 |
5,935.00 |
5,775.00 |
5,775.00 |
0.0M |
| 2025-09-22 |
5,890.00 |
5,890.00 |
5,855.00 |
5,885.00 |
0.0M |
| 2025-09-19 |
6,045.00 |
6,045.00 |
5,855.00 |
5,885.00 |
0.0M |
| 2025-09-18 |
5,965.00 |
6,035.00 |
5,850.00 |
5,890.00 |
0.0M |
| 2025-09-17 |
5,855.00 |
5,950.00 |
5,855.00 |
5,935.00 |
0.0M |
| 2025-09-16 |
5,860.00 |
5,905.00 |
5,820.00 |
5,835.00 |
0.0M |
| 2025-09-15 |
5,830.00 |
5,875.00 |
5,825.00 |
5,825.00 |
0.0M |
| 2025-09-12 |
6,020.00 |
6,020.00 |
5,805.00 |
5,880.00 |
0.0M |
| 2025-09-11 |
5,645.00 |
5,800.00 |
5,645.00 |
5,800.00 |
0.0M |
| 2025-09-10 |
5,640.00 |
5,705.00 |
5,625.00 |
5,650.00 |
0.0M |
| 2025-09-09 |
5,680.00 |
5,730.00 |
5,635.00 |
5,635.00 |
0.0M |
| 2025-09-08 |
5,635.00 |
5,695.00 |
5,620.00 |
5,635.00 |
0.0M |
| 2025-09-05 |
5,435.00 |
5,630.00 |
5,435.00 |
5,630.00 |
0.0M |
| 2025-09-04 |
5,630.00 |
5,630.00 |
5,415.00 |
5,415.00 |
0.0M |
| 2025-09-03 |
5,670.00 |
5,740.00 |
5,620.00 |
5,650.00 |
0.0M |
| 2025-09-02 |
5,800.00 |
5,835.00 |
5,630.00 |
5,665.00 |
0.0M |
| 2025-09-01 |
5,770.00 |
5,800.00 |
5,725.00 |
5,800.00 |
0.0M |
| 2025-08-29 |
5,765.00 |
5,775.00 |
5,685.00 |
5,715.00 |
0.0M |
| 2025-08-28 |
5,615.00 |
5,680.00 |
5,555.00 |
5,635.00 |
0.0M |
| 2025-08-27 |
5,760.00 |
5,760.00 |
5,615.00 |
5,615.00 |
0.0M |
| 2025-08-26 |
5,645.00 |
5,690.00 |
5,615.00 |
5,685.00 |
0.0M |
| 2025-08-25 |
5,535.00 |
5,655.00 |
5,520.00 |
5,645.00 |
0.0M |
| 2025-08-22 |
5,520.00 |
5,520.00 |
5,420.00 |
5,510.00 |
0.0M |
| 2025-08-21 |
5,450.00 |
5,505.00 |
5,440.00 |
5,460.00 |
0.0M |
| 2025-08-20 |
5,465.00 |
5,465.00 |
5,355.00 |
5,460.00 |
0.0M |
| 2025-08-19 |
5,430.00 |
5,445.00 |
5,385.00 |
5,410.00 |
0.0M |
| 2025-08-18 |
5,300.00 |
5,455.00 |
5,300.00 |
5,410.00 |
0.0M |
| 2025-08-14 |
5,290.00 |
5,290.00 |
5,205.00 |
5,285.00 |
0.0M |
| 2025-08-13 |
5,225.00 |
5,285.00 |
5,202.00 |
5,275.00 |
0.0M |
| 2025-08-12 |
5,185.00 |
5,215.00 |
5,160.00 |
5,215.00 |
0.0M |
| 2025-08-11 |
5,150.00 |
5,190.00 |
5,130.00 |
5,185.00 |
0.0M |
| 2025-08-08 |
5,140.00 |
5,140.00 |
5,085.00 |
5,135.00 |
0.0M |
| 2025-08-07 |
5,147.00 |
5,147.00 |
5,107.00 |
5,135.00 |
0.0M |
| 2025-08-06 |
5,225.00 |
5,225.00 |
5,090.00 |
5,165.00 |
0.0M |
| 2025-08-05 |
5,075.00 |
5,095.00 |
5,045.00 |
5,095.00 |
0.0M |
| 2025-08-04 |
5,055.00 |
5,055.00 |
5,030.00 |
5,045.00 |
0.0M |
| 2025-08-01 |
5,060.00 |
5,060.00 |
5,002.00 |
5,030.00 |
0.0M |
| 2025-07-31 |
5,195.00 |
5,195.00 |
4,990.00 |
5,070.00 |
0.0M |
| 2025-07-30 |
5,135.00 |
5,185.00 |
5,115.00 |
5,115.00 |
0.0M |
| 2025-07-29 |
5,135.00 |
5,155.00 |
5,105.00 |
5,130.00 |
0.0M |
| 2025-07-28 |
5,110.00 |
5,130.00 |
5,095.00 |
5,130.00 |
0.0M |
| 2025-07-25 |
5,080.00 |
5,100.00 |
5,080.00 |
5,095.00 |
0.0M |
| 2025-07-24 |
5,060.00 |
5,100.00 |
5,022.00 |
5,100.00 |
0.0M |
| 2025-07-23 |
5,060.00 |
5,060.00 |
5,015.00 |
5,060.00 |
0.0M |
| 2025-07-22 |
5,015.00 |
5,025.00 |
4,997.00 |
5,025.00 |
0.0M |
| 2025-07-21 |
5,015.00 |
5,015.00 |
4,935.00 |
4,995.00 |
0.0M |
| 2025-07-18 |
4,930.00 |
4,975.00 |
4,922.00 |
4,960.00 |
0.0M |
| 2025-07-17 |
4,900.00 |
4,915.00 |
4,830.00 |
4,915.00 |
0.0M |
| 2025-07-16 |
4,905.00 |
4,905.00 |
4,870.00 |
4,895.00 |
0.0M |
| 2025-07-15 |
4,860.00 |
4,905.00 |
4,855.00 |
4,895.00 |
0.0M |
| 2025-07-14 |
4,905.00 |
4,905.00 |
4,860.00 |
4,890.00 |
0.0M |
| 2025-07-11 |
4,865.00 |
4,900.00 |
4,845.00 |
4,900.00 |
0.0M |
| 2025-07-10 |
4,822.00 |
4,845.00 |
4,815.00 |
4,845.00 |
0.0M |
| 2025-07-09 |
4,865.00 |
4,865.00 |
4,820.00 |
4,845.00 |
0.0M |
| 2025-07-08 |
4,805.00 |
4,840.00 |
4,765.00 |
4,840.00 |
0.0M |
| 2025-07-07 |
4,815.00 |
4,815.00 |
4,790.00 |
4,800.00 |
0.0M |
| 2025-07-04 |
4,820.00 |
4,820.00 |
4,770.00 |
4,770.00 |
0.0M |
| 2025-07-03 |
4,800.00 |
4,800.00 |
4,555.00 |
4,790.00 |
0.0M |
| 2025-07-02 |
4,820.00 |
4,820.00 |
4,760.00 |
4,780.00 |
0.0M |
| 2025-07-01 |
4,785.00 |
4,815.00 |
4,765.00 |
4,800.00 |
0.0M |
| 2025-06-30 |
4,770.00 |
4,800.00 |
4,765.00 |
4,785.00 |
0.0M |
| 2025-06-27 |
4,745.00 |
4,790.00 |
4,745.00 |
4,755.00 |
0.0M |
| 2025-06-26 |
4,715.00 |
4,775.00 |
4,715.00 |
4,745.00 |
0.0M |
| 2025-06-25 |
4,665.00 |
4,715.00 |
4,640.00 |
4,715.00 |
0.0M |
| 2025-06-24 |
4,565.00 |
4,640.00 |
4,565.00 |
4,640.00 |
0.0M |
| 2025-06-23 |
4,550.00 |
4,565.00 |
4,535.00 |
4,565.00 |
0.0M |
| 2025-06-20 |
4,700.00 |
4,700.00 |
4,545.00 |
4,550.00 |
0.0M |
| 2025-06-19 |
4,620.00 |
4,655.00 |
4,585.00 |
4,600.00 |
0.0M |
| 2025-06-18 |
4,665.00 |
4,665.00 |
4,620.00 |
4,660.00 |
0.0M |
| 2025-06-17 |
4,640.00 |
4,670.00 |
4,640.00 |
4,665.00 |
0.0M |
| 2025-06-16 |
4,650.00 |
4,650.00 |
4,595.00 |
4,640.00 |
0.0M |
| 2025-06-13 |
4,645.00 |
4,700.00 |
4,630.00 |
4,650.00 |
0.0M |
| 2025-06-12 |
4,695.00 |
4,700.00 |
4,645.00 |
4,695.00 |
0.0M |
| 2025-06-11 |
4,695.00 |
4,695.00 |
4,660.00 |
4,685.00 |
0.0M |
| 2025-06-10 |
4,695.00 |
4,695.00 |
4,650.00 |
4,690.00 |
0.0M |
| 2025-06-09 |
4,640.00 |
4,695.00 |
4,640.00 |
4,680.00 |
0.0M |
| 2025-06-05 |
4,635.00 |
4,635.00 |
4,605.00 |
4,635.00 |
0.0M |
| 2025-06-04 |
4,550.00 |
4,640.00 |
4,540.00 |
4,630.00 |
0.0M |
| 2025-06-02 |
4,550.00 |
4,550.00 |
4,535.00 |
4,535.00 |
0.0M |
| 2025-05-30 |
4,590.00 |
4,590.00 |
4,540.00 |
4,550.00 |
0.0M |
| 2025-05-29 |
4,530.00 |
4,605.00 |
4,530.00 |
4,590.00 |
0.0M |
| 2025-05-28 |
4,560.00 |
4,560.00 |
4,525.00 |
4,530.00 |
0.0M |
| 2025-05-27 |
4,545.00 |
4,615.00 |
4,505.00 |
4,560.00 |
0.0M |
| 2025-05-26 |
4,560.00 |
4,560.00 |
4,510.00 |
4,545.00 |
0.0M |
| 2025-05-23 |
4,590.00 |
4,590.00 |
4,555.00 |
4,565.00 |
0.0M |
| 2025-05-22 |
4,600.00 |
4,600.00 |
4,560.00 |
4,600.00 |
0.0M |
| 2025-05-21 |
4,670.00 |
4,670.00 |
4,600.00 |
4,605.00 |
0.0M |
| 2025-05-20 |
4,560.00 |
4,620.00 |
4,550.00 |
4,615.00 |
0.0M |
| 2025-05-19 |
4,595.00 |
4,595.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2025-05-16 |
4,585.00 |
4,585.00 |
4,555.00 |
4,565.00 |
0.0M |
| 2025-05-15 |
4,660.00 |
4,660.00 |
4,575.00 |
4,615.00 |
0.0M |
| 2025-05-14 |
4,620.00 |
4,660.00 |
4,570.00 |
4,660.00 |
0.0M |
| 2025-05-13 |
4,600.00 |
4,630.00 |
4,600.00 |
4,620.00 |
0.0M |
| 2025-05-12 |
4,575.00 |
4,625.00 |
4,570.00 |
4,600.00 |
0.0M |
| 2025-05-09 |
4,625.00 |
4,625.00 |
4,550.00 |
4,560.00 |
0.0M |
| 2025-05-08 |
4,535.00 |
4,610.00 |
4,535.00 |
4,610.00 |
0.0M |
| 2025-05-07 |
4,535.00 |
4,600.00 |
4,535.00 |
4,535.00 |
0.0M |
| 2025-05-02 |
4,480.00 |
4,480.00 |
4,445.00 |
4,450.00 |
0.0M |
| 2025-04-30 |
4,435.00 |
4,440.00 |
4,420.00 |
4,435.00 |
0.0M |
| 2025-04-29 |
4,440.00 |
4,440.00 |
4,425.00 |
4,435.00 |
0.0M |
| 2025-04-28 |
4,420.00 |
4,460.00 |
4,420.00 |
4,420.00 |
0.0M |
| 2025-04-25 |
4,440.00 |
4,445.00 |
4,435.00 |
4,435.00 |
0.0M |
| 2025-04-24 |
4,440.00 |
4,440.00 |
4,390.00 |
4,405.00 |
0.0M |
| 2025-04-23 |
4,465.00 |
4,465.00 |
4,430.00 |
4,430.00 |
0.0M |
| 2025-04-22 |
4,480.00 |
4,480.00 |
4,400.00 |
4,415.00 |
0.0M |
| 2025-04-21 |
4,405.00 |
4,460.00 |
4,385.00 |
4,460.00 |
0.0M |
| 2025-04-18 |
4,375.00 |
4,380.00 |
4,370.00 |
4,380.00 |
0.0M |
| 2025-04-17 |
4,400.00 |
4,400.00 |
4,360.00 |
4,390.00 |
0.0M |
| 2025-04-16 |
4,395.00 |
4,435.00 |
4,315.00 |
4,352.00 |
0.0M |
| 2025-04-15 |
4,440.00 |
4,445.00 |
4,365.00 |
4,370.00 |
0.0M |
| 2025-04-14 |
4,330.00 |
4,420.00 |
4,330.00 |
4,415.00 |
0.0M |
| 2025-04-11 |
4,335.00 |
4,360.00 |
4,335.00 |
4,360.00 |
0.0M |
| 2025-04-10 |
4,210.00 |
4,325.00 |
4,210.00 |
4,310.00 |
0.0M |
| 2025-04-09 |
4,160.00 |
4,240.00 |
3,990.00 |
4,200.00 |
0.0M |
| 2025-04-08 |
4,140.00 |
4,205.00 |
4,140.00 |
4,160.00 |
0.0M |
| 2025-04-07 |
4,515.00 |
4,560.00 |
4,130.00 |
4,130.00 |
0.0M |
| 2025-04-04 |
4,640.00 |
4,640.00 |
4,575.00 |
4,625.00 |
0.0M |
| 2025-04-03 |
4,590.00 |
4,645.00 |
4,590.00 |
4,645.00 |
0.0M |
| 2025-04-02 |
4,690.00 |
4,710.00 |
4,650.00 |
4,665.00 |
0.0M |
| 2025-04-01 |
4,610.00 |
4,660.00 |
4,610.00 |
4,660.00 |
0.0M |
| 2025-03-31 |
4,655.00 |
4,705.00 |
4,570.00 |
4,610.00 |
0.0M |
| 2025-03-28 |
4,715.00 |
4,735.00 |
4,690.00 |
4,690.00 |
0.0M |
| 2025-03-27 |
4,710.00 |
4,745.00 |
4,705.00 |
4,710.00 |
0.0M |
| 2025-03-26 |
4,730.00 |
4,730.00 |
4,700.00 |
4,710.00 |
0.0M |
| 2025-03-25 |
4,690.00 |
4,755.00 |
4,685.00 |
4,710.00 |
0.0M |
| 2025-03-24 |
4,725.00 |
4,770.00 |
4,690.00 |
4,690.00 |
0.0M |
| 2025-03-21 |
4,850.00 |
4,850.00 |
4,655.00 |
4,775.00 |
0.0M |
| 2025-03-20 |
4,875.00 |
4,875.00 |
4,832.00 |
4,850.00 |
0.0M |
| 2025-03-19 |
4,895.00 |
4,895.00 |
4,805.00 |
4,865.00 |
0.0M |
| 2025-03-18 |
4,875.00 |
4,900.00 |
4,835.00 |
4,885.00 |
0.0M |
| 2025-03-17 |
4,825.00 |
4,865.00 |
4,825.00 |
4,840.00 |
0.0M |
| 2025-03-14 |
4,775.00 |
4,845.00 |
4,755.00 |
4,845.00 |
0.0M |
| 2025-03-13 |
4,805.00 |
4,815.00 |
4,705.00 |
4,715.00 |
0.0M |
| 2025-03-12 |
4,800.00 |
4,815.00 |
4,770.00 |
4,805.00 |
0.0M |
| 2025-03-11 |
4,760.00 |
4,765.00 |
4,710.00 |
4,755.00 |
0.0M |
| 2025-03-10 |
4,835.00 |
4,835.00 |
4,735.00 |
4,750.00 |
0.0M |
| 2025-03-07 |
4,770.00 |
4,810.00 |
4,770.00 |
4,770.00 |
0.0M |
| 2025-03-06 |
4,800.00 |
4,800.00 |
4,695.00 |
4,750.00 |
0.0M |
| 2025-03-05 |
4,785.00 |
4,785.00 |
4,665.00 |
4,665.00 |
0.0M |
| 2025-03-04 |
4,670.00 |
4,680.00 |
4,645.00 |
4,680.00 |
0.0M |
| 2025-02-28 |
4,795.00 |
4,795.00 |
4,655.00 |
4,670.00 |
0.0M |
| 2025-02-27 |
4,815.00 |
4,815.00 |
4,720.00 |
4,760.00 |
0.0M |
| 2025-02-26 |
4,765.00 |
4,815.00 |
4,755.00 |
4,805.00 |
0.0M |
| 2025-02-25 |
4,815.00 |
4,815.00 |
4,750.00 |
4,785.00 |
0.0M |
| 2025-02-24 |
4,810.00 |
4,820.00 |
4,755.00 |
4,755.00 |
0.0M |
| 2025-02-21 |
4,725.00 |
4,800.00 |
4,690.00 |
4,800.00 |
0.0M |
| 2025-02-20 |
4,715.00 |
4,735.00 |
4,670.00 |
4,725.00 |
0.0M |
| 2025-02-19 |
4,635.00 |
4,725.00 |
4,625.00 |
4,725.00 |
0.0M |
| 2025-02-18 |
4,755.00 |
4,755.00 |
4,615.00 |
4,635.00 |
0.0M |
| 2025-02-17 |
4,700.00 |
4,745.00 |
4,655.00 |
4,730.00 |
0.0M |
| 2025-02-14 |
4,655.00 |
4,695.00 |
4,620.00 |
4,655.00 |
0.0M |
| 2025-02-13 |
4,690.00 |
4,690.00 |
4,630.00 |
4,675.00 |
0.0M |
| 2025-02-12 |
4,625.00 |
4,640.00 |
4,590.00 |
4,620.00 |
0.0M |
| 2025-02-11 |
4,625.00 |
4,660.00 |
4,605.00 |
4,640.00 |
0.0M |
| 2025-02-10 |
4,625.00 |
4,625.00 |
4,590.00 |
4,620.00 |
0.0M |
| 2025-02-07 |
4,555.00 |
4,665.00 |
4,550.00 |
4,585.00 |
0.0M |
| 2025-02-06 |
4,485.00 |
4,545.00 |
4,430.00 |
4,545.00 |
0.0M |
| 2025-02-05 |
4,500.00 |
4,500.00 |
4,405.00 |
4,435.00 |
0.0M |
| 2025-02-04 |
4,475.00 |
4,480.00 |
4,390.00 |
4,470.00 |
0.0M |
| 2025-02-03 |
4,470.00 |
4,470.00 |
4,350.00 |
4,410.00 |
0.0M |
| 2025-01-31 |
4,430.00 |
4,465.00 |
4,415.00 |
4,465.00 |
0.0M |
| 2025-01-24 |
4,430.00 |
4,485.00 |
4,400.00 |
4,470.00 |
0.0M |
| 2025-01-23 |
4,440.00 |
4,505.00 |
4,405.00 |
4,430.00 |
0.0M |
| 2025-01-22 |
4,440.00 |
4,440.00 |
4,375.00 |
4,405.00 |
0.0M |
| 2025-01-21 |
4,410.00 |
4,415.00 |
4,385.00 |
4,415.00 |
0.0M |
| 2025-01-20 |
4,400.00 |
4,415.00 |
4,380.00 |
4,385.00 |
0.0M |
| 2025-01-17 |
4,375.00 |
4,375.00 |
4,300.00 |
4,330.00 |
0.0M |
| 2025-01-16 |
4,320.00 |
4,335.00 |
4,265.00 |
4,295.00 |
0.0M |
| 2025-01-15 |
4,340.00 |
4,365.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2025-01-14 |
4,240.00 |
4,335.00 |
4,180.00 |
4,335.00 |
0.0M |
| 2025-01-13 |
4,335.00 |
4,335.00 |
4,200.00 |
4,200.00 |
0.0M |
| 2025-01-10 |
4,300.00 |
4,335.00 |
4,245.00 |
4,330.00 |
0.0M |
| 2025-01-09 |
4,140.00 |
4,290.00 |
4,120.00 |
4,290.00 |
0.0M |
| 2025-01-08 |
4,265.00 |
4,310.00 |
4,000.00 |
4,105.00 |
0.0M |
| 2025-01-07 |
4,250.00 |
4,285.00 |
4,230.00 |
4,265.00 |
0.0M |
| 2025-01-06 |
4,260.00 |
4,290.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2025-01-03 |
4,355.00 |
4,385.00 |
4,255.00 |
4,260.00 |
0.0M |
| 2025-01-02 |
4,550.00 |
4,550.00 |
4,370.00 |
4,390.00 |
0.0M |