| 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 |
2.77 |
2.80 |
2.75 |
2.78 |
5.9M |
| 2025-09-26 |
2.79 |
2.81 |
2.76 |
2.78 |
3.2M |
| 2025-09-25 |
2.78 |
2.80 |
2.75 |
2.77 |
5.1M |
| 2025-09-24 |
2.77 |
2.79 |
2.75 |
2.78 |
2.6M |
| 2025-09-23 |
2.77 |
2.80 |
2.73 |
2.76 |
6.4M |
| 2025-09-22 |
2.83 |
2.85 |
2.77 |
2.79 |
4.4M |
| 2025-09-19 |
2.82 |
2.87 |
2.79 |
2.85 |
15.1M |
| 2025-09-18 |
2.85 |
2.85 |
2.78 |
2.81 |
11.1M |
| 2025-09-17 |
2.84 |
2.85 |
2.77 |
2.83 |
10.5M |
| 2025-09-16 |
2.82 |
2.86 |
2.77 |
2.81 |
9.4M |
| 2025-09-15 |
2.74 |
2.80 |
2.74 |
2.80 |
6.2M |
| 2025-09-12 |
2.77 |
2.78 |
2.73 |
2.75 |
7.4M |
| 2025-09-11 |
2.70 |
2.77 |
2.68 |
2.77 |
6.1M |
| 2025-09-10 |
2.70 |
2.72 |
2.66 |
2.70 |
6.6M |
| 2025-09-09 |
2.74 |
2.74 |
2.68 |
2.70 |
6.9M |
| 2025-09-08 |
2.73 |
2.75 |
2.69 |
2.71 |
7.4M |
| 2025-09-05 |
2.72 |
2.73 |
2.69 |
2.71 |
4.1M |
| 2025-09-04 |
2.70 |
2.72 |
2.66 |
2.71 |
10.0M |
| 2025-09-03 |
2.72 |
2.75 |
2.68 |
2.70 |
5.6M |
| 2025-09-02 |
2.70 |
2.74 |
2.68 |
2.72 |
8.4M |
| 2025-09-01 |
2.75 |
2.78 |
2.70 |
2.70 |
9.9M |
| 2025-08-29 |
2.74 |
2.81 |
2.73 |
2.75 |
11.5M |
| 2025-08-28 |
2.79 |
2.80 |
2.74 |
2.77 |
9.0M |
| 2025-08-27 |
2.83 |
2.88 |
2.77 |
2.80 |
12.6M |
| 2025-08-26 |
2.84 |
2.88 |
2.80 |
2.85 |
11.7M |
| 2025-08-25 |
2.83 |
2.87 |
2.83 |
2.85 |
11.4M |
| 2025-08-22 |
2.82 |
2.83 |
2.78 |
2.82 |
10.1M |
| 2025-08-21 |
2.84 |
2.85 |
2.80 |
2.83 |
9.6M |
| 2025-08-20 |
2.89 |
2.92 |
2.82 |
2.85 |
11.5M |
| 2025-08-19 |
2.93 |
2.93 |
2.88 |
2.91 |
4.7M |
| 2025-08-18 |
2.91 |
2.96 |
2.90 |
2.91 |
5.5M |
| 2025-08-15 |
2.93 |
2.95 |
2.90 |
2.95 |
5.4M |
| 2025-08-14 |
2.98 |
2.98 |
2.92 |
2.93 |
9.5M |
| 2025-08-13 |
2.99 |
3.02 |
2.93 |
2.98 |
5.6M |
| 2025-08-12 |
2.90 |
2.99 |
2.90 |
2.99 |
16.9M |
| 2025-08-11 |
2.90 |
3.00 |
2.87 |
2.92 |
16.4M |
| 2025-08-08 |
2.98 |
3.00 |
2.94 |
2.97 |
7.0M |
| 2025-08-07 |
3.00 |
3.02 |
2.94 |
3.00 |
20.8M |
| 2025-08-06 |
2.93 |
3.02 |
2.93 |
2.99 |
12.1M |
| 2025-08-05 |
2.91 |
2.95 |
2.88 |
2.93 |
11.7M |
| 2025-08-04 |
2.84 |
2.93 |
2.80 |
2.91 |
12.3M |
| 2025-08-01 |
2.90 |
2.90 |
2.83 |
2.84 |
6.7M |
| 2025-07-31 |
2.92 |
2.93 |
2.84 |
2.89 |
16.6M |
| 2025-07-30 |
2.95 |
2.99 |
2.92 |
2.93 |
16.8M |
| 2025-07-29 |
2.87 |
2.96 |
2.83 |
2.94 |
28.3M |
| 2025-07-28 |
2.89 |
2.90 |
2.82 |
2.86 |
12.4M |
| 2025-07-25 |
2.88 |
2.93 |
2.87 |
2.91 |
19.4M |
| 2025-07-24 |
2.85 |
2.90 |
2.81 |
2.89 |
17.0M |
| 2025-07-23 |
3.03 |
3.08 |
2.78 |
2.85 |
41.2M |
| 2025-07-22 |
2.76 |
3.12 |
2.75 |
2.90 |
88.1M |
| 2025-07-21 |
2.67 |
2.75 |
2.66 |
2.75 |
18.0M |
| 2025-07-18 |
2.66 |
2.68 |
2.64 |
2.67 |
4.9M |
| 2025-07-17 |
2.62 |
2.67 |
2.59 |
2.66 |
10.8M |
| 2025-07-16 |
2.65 |
2.65 |
2.62 |
2.64 |
8.8M |
| 2025-07-15 |
2.67 |
2.67 |
2.59 |
2.64 |
11.0M |
| 2025-07-14 |
2.63 |
2.69 |
2.63 |
2.66 |
13.0M |
| 2025-07-11 |
2.63 |
2.64 |
2.60 |
2.64 |
14.4M |
| 2025-07-10 |
2.61 |
2.62 |
2.57 |
2.62 |
6.6M |
| 2025-07-09 |
2.71 |
2.71 |
2.59 |
2.60 |
16.5M |
| 2025-07-08 |
2.88 |
2.91 |
2.86 |
2.89 |
27.9M |
| 2025-07-07 |
2.90 |
2.90 |
2.85 |
2.89 |
8.5M |
| 2025-07-04 |
2.88 |
2.89 |
2.84 |
2.89 |
7.4M |
| 2025-07-03 |
2.91 |
2.92 |
2.85 |
2.89 |
9.2M |
| 2025-07-02 |
2.87 |
2.92 |
2.85 |
2.90 |
14.7M |
| 2025-06-30 |
2.81 |
2.86 |
2.78 |
2.86 |
8.7M |
| 2025-06-27 |
2.75 |
2.84 |
2.73 |
2.83 |
17.0M |
| 2025-06-26 |
2.70 |
2.75 |
2.69 |
2.73 |
8.9M |
| 2025-06-25 |
2.68 |
2.71 |
2.66 |
2.70 |
6.2M |
| 2025-06-24 |
2.64 |
2.71 |
2.64 |
2.70 |
7.3M |
| 2025-06-23 |
2.57 |
2.65 |
2.57 |
2.64 |
3.8M |
| 2025-06-20 |
2.61 |
2.63 |
2.59 |
2.61 |
11.1M |
| 2025-06-19 |
2.64 |
2.65 |
2.57 |
2.61 |
14.8M |
| 2025-06-18 |
2.69 |
2.69 |
2.62 |
2.64 |
11.4M |
| 2025-06-17 |
2.71 |
2.71 |
2.66 |
2.69 |
8.2M |
| 2025-06-16 |
2.73 |
2.73 |
2.68 |
2.71 |
5.8M |
| 2025-06-13 |
2.70 |
2.72 |
2.68 |
2.70 |
5.6M |
| 2025-06-12 |
2.74 |
2.74 |
2.68 |
2.70 |
4.5M |
| 2025-06-11 |
2.67 |
2.73 |
2.67 |
2.73 |
14.5M |
| 2025-06-10 |
2.71 |
2.71 |
2.66 |
2.69 |
5.3M |
| 2025-06-09 |
2.68 |
2.71 |
2.66 |
2.69 |
3.2M |
| 2025-06-06 |
2.69 |
2.69 |
2.63 |
2.68 |
5.5M |
| 2025-06-05 |
2.65 |
2.69 |
2.64 |
2.67 |
7.5M |
| 2025-06-04 |
2.58 |
2.68 |
2.57 |
2.65 |
6.8M |
| 2025-06-03 |
2.58 |
2.59 |
2.55 |
2.57 |
4.8M |
| 2025-06-02 |
2.57 |
2.57 |
2.51 |
2.56 |
3.5M |
| 2025-05-30 |
2.64 |
2.64 |
2.58 |
2.59 |
7.2M |
| 2025-05-29 |
2.62 |
2.65 |
2.62 |
2.64 |
3.9M |
| 2025-05-28 |
2.62 |
2.63 |
2.61 |
2.63 |
4.0M |
| 2025-05-27 |
2.64 |
2.64 |
2.61 |
2.63 |
2.4M |
| 2025-05-26 |
2.64 |
2.67 |
2.61 |
2.63 |
4.2M |
| 2025-05-23 |
2.63 |
2.64 |
2.60 |
2.64 |
6.0M |
| 2025-05-22 |
2.64 |
2.66 |
2.61 |
2.63 |
5.6M |
| 2025-05-21 |
2.61 |
2.64 |
2.58 |
2.64 |
15.2M |
| 2025-05-20 |
2.58 |
2.63 |
2.58 |
2.61 |
5.4M |
| 2025-05-19 |
2.56 |
2.63 |
2.54 |
2.61 |
6.9M |
| 2025-05-16 |
2.62 |
2.63 |
2.56 |
2.58 |
4.6M |
| 2025-05-15 |
2.58 |
2.63 |
2.57 |
2.61 |
10.0M |
| 2025-05-14 |
2.54 |
2.61 |
2.50 |
2.59 |
9.2M |
| 2025-05-13 |
2.50 |
2.54 |
2.50 |
2.53 |
7.5M |
| 2025-05-12 |
2.47 |
2.55 |
2.46 |
2.52 |
14.2M |
| 2025-05-09 |
2.45 |
2.48 |
2.43 |
2.46 |
5.6M |
| 2025-05-08 |
2.49 |
2.49 |
2.43 |
2.44 |
7.3M |
| 2025-05-07 |
2.51 |
2.53 |
2.46 |
2.48 |
5.8M |
| 2025-05-06 |
2.47 |
2.50 |
2.47 |
2.50 |
4.9M |
| 2025-05-02 |
2.44 |
2.47 |
2.44 |
2.46 |
3.4M |
| 2025-04-30 |
2.44 |
2.47 |
2.42 |
2.46 |
4.0M |
| 2025-04-29 |
2.44 |
2.47 |
2.44 |
2.46 |
3.6M |
| 2025-04-28 |
2.46 |
2.46 |
2.43 |
2.45 |
3.7M |
| 2025-04-25 |
2.43 |
2.46 |
2.43 |
2.45 |
3.0M |
| 2025-04-24 |
2.45 |
2.47 |
2.43 |
2.45 |
3.1M |
| 2025-04-23 |
2.48 |
2.49 |
2.45 |
2.47 |
5.6M |
| 2025-04-22 |
2.40 |
2.46 |
2.40 |
2.45 |
3.5M |
| 2025-04-17 |
2.41 |
2.43 |
2.39 |
2.41 |
2.1M |
| 2025-04-16 |
2.42 |
2.42 |
2.36 |
2.40 |
5.1M |
| 2025-04-15 |
2.48 |
2.48 |
2.40 |
2.42 |
7.1M |
| 2025-04-14 |
2.39 |
2.45 |
2.39 |
2.43 |
5.4M |
| 2025-04-11 |
2.34 |
2.39 |
2.33 |
2.36 |
5.8M |
| 2025-04-10 |
2.37 |
2.41 |
2.34 |
2.34 |
12.2M |
| 2025-04-09 |
2.35 |
2.37 |
2.28 |
2.35 |
15.6M |
| 2025-04-08 |
2.26 |
2.39 |
2.24 |
2.38 |
15.9M |
| 2025-04-07 |
2.45 |
2.45 |
2.23 |
2.25 |
24.3M |
| 2025-04-03 |
2.53 |
2.55 |
2.50 |
2.53 |
9.1M |
| 2025-04-02 |
2.58 |
2.58 |
2.53 |
2.56 |
8.8M |
| 2025-04-01 |
2.52 |
2.59 |
2.52 |
2.59 |
6.5M |
| 2025-03-31 |
2.58 |
2.58 |
2.52 |
2.53 |
5.8M |
| 2025-03-28 |
2.62 |
2.68 |
2.59 |
2.59 |
5.7M |
| 2025-03-27 |
2.59 |
2.62 |
2.55 |
2.61 |
3.8M |
| 2025-03-26 |
2.59 |
2.60 |
2.55 |
2.60 |
2.8M |
| 2025-03-25 |
2.61 |
2.61 |
2.55 |
2.57 |
3.8M |
| 2025-03-24 |
2.64 |
2.64 |
2.56 |
2.62 |
6.4M |
| 2025-03-21 |
2.65 |
2.65 |
2.59 |
2.63 |
15.3M |
| 2025-03-20 |
2.60 |
2.66 |
2.60 |
2.65 |
15.5M |
| 2025-03-19 |
2.61 |
2.62 |
2.56 |
2.61 |
5.8M |
| 2025-03-18 |
2.55 |
2.62 |
2.55 |
2.62 |
18.1M |
| 2025-03-17 |
2.51 |
2.57 |
2.47 |
2.56 |
12.5M |
| 2025-03-14 |
2.51 |
2.51 |
2.46 |
2.50 |
6.7M |
| 2025-03-13 |
2.49 |
2.52 |
2.45 |
2.51 |
13.1M |
| 2025-03-12 |
2.51 |
2.54 |
2.48 |
2.50 |
9.8M |
| 2025-03-11 |
2.45 |
2.51 |
2.41 |
2.51 |
10.6M |
| 2025-03-10 |
2.43 |
2.47 |
2.38 |
2.47 |
9.4M |
| 2025-03-07 |
2.29 |
2.43 |
2.28 |
2.40 |
18.4M |
| 2025-03-06 |
2.27 |
2.29 |
2.24 |
2.29 |
18.3M |
| 2025-03-05 |
2.26 |
2.29 |
2.24 |
2.25 |
20.4M |
| 2025-03-04 |
2.29 |
2.31 |
2.24 |
2.25 |
37.6M |
| 2025-03-03 |
2.37 |
2.40 |
2.25 |
2.29 |
62.2M |
| 2025-02-28 |
2.41 |
2.42 |
2.35 |
2.35 |
5.5M |
| 2025-02-27 |
2.37 |
2.40 |
2.34 |
2.40 |
4.7M |
| 2025-02-26 |
2.33 |
2.38 |
2.31 |
2.37 |
5.8M |
| 2025-02-25 |
2.29 |
2.33 |
2.29 |
2.32 |
5.1M |
| 2025-02-24 |
2.30 |
2.31 |
2.27 |
2.30 |
13.1M |
| 2025-02-21 |
2.37 |
2.37 |
2.29 |
2.31 |
11.0M |
| 2025-02-20 |
2.35 |
2.37 |
2.32 |
2.36 |
3.6M |
| 2025-02-19 |
2.38 |
2.38 |
2.33 |
2.35 |
5.4M |
| 2025-02-18 |
2.39 |
2.39 |
2.34 |
2.37 |
6.4M |
| 2025-02-17 |
2.39 |
2.41 |
2.36 |
2.39 |
2.3M |
| 2025-02-14 |
2.32 |
2.39 |
2.32 |
2.39 |
4.5M |
| 2025-02-13 |
2.37 |
2.38 |
2.32 |
2.33 |
11.4M |
| 2025-02-12 |
2.40 |
2.40 |
2.34 |
2.37 |
11.0M |
| 2025-02-11 |
2.44 |
2.44 |
2.38 |
2.39 |
4.9M |
| 2025-02-10 |
2.40 |
2.41 |
2.37 |
2.40 |
2.8M |
| 2025-02-07 |
2.41 |
2.41 |
2.36 |
2.39 |
6.4M |
| 2025-02-06 |
2.37 |
2.41 |
2.37 |
2.40 |
5.1M |
| 2025-02-05 |
2.40 |
2.42 |
2.36 |
2.40 |
2.1M |
| 2025-02-04 |
2.37 |
2.39 |
2.33 |
2.38 |
2.2M |
| 2025-02-03 |
2.40 |
2.40 |
2.32 |
2.37 |
3.0M |
| 2025-01-28 |
2.40 |
2.40 |
2.36 |
2.38 |
1.2M |
| 2025-01-27 |
2.40 |
2.44 |
2.38 |
2.43 |
5.2M |
| 2025-01-24 |
2.41 |
2.42 |
2.36 |
2.40 |
5.4M |
| 2025-01-23 |
2.41 |
2.41 |
2.38 |
2.40 |
3.2M |
| 2025-01-22 |
2.38 |
2.40 |
2.34 |
2.40 |
10.9M |
| 2025-01-21 |
2.44 |
2.45 |
2.35 |
2.37 |
8.2M |
| 2025-01-20 |
2.47 |
2.48 |
2.40 |
2.44 |
8.7M |
| 2025-01-17 |
2.39 |
2.44 |
2.39 |
2.44 |
3.1M |
| 2025-01-16 |
2.38 |
2.41 |
2.37 |
2.39 |
7.0M |
| 2025-01-15 |
2.34 |
2.36 |
2.33 |
2.35 |
2.3M |
| 2025-01-14 |
2.28 |
2.35 |
2.27 |
2.34 |
4.5M |
| 2025-01-13 |
2.30 |
2.32 |
2.26 |
2.28 |
8.2M |
| 2025-01-10 |
2.40 |
2.40 |
2.29 |
2.31 |
11.6M |
| 2025-01-09 |
2.40 |
2.43 |
2.39 |
2.42 |
4.7M |
| 2025-01-08 |
2.44 |
2.44 |
2.38 |
2.40 |
5.7M |
| 2025-01-07 |
2.49 |
2.49 |
2.41 |
2.44 |
9.8M |
| 2025-01-06 |
2.54 |
2.54 |
2.45 |
2.49 |
7.1M |
| 2025-01-03 |
2.50 |
2.56 |
2.50 |
2.52 |
7.1M |
| 2025-01-02 |
2.51 |
2.52 |
2.48 |
2.50 |
2.9M |