| 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 |
17,969.40 |
18,138.40 |
17,969.40 |
18,127.10 |
0.0M |
| 2025-09-25 |
17,989.20 |
17,989.20 |
17,843.30 |
17,940.20 |
0.0M |
| 2025-09-24 |
18,220.50 |
18,261.00 |
18,066.00 |
18,066.30 |
0.0M |
| 2025-09-23 |
18,260.90 |
18,408.10 |
18,185.40 |
18,209.30 |
0.0M |
| 2025-09-22 |
18,203.10 |
18,262.30 |
18,123.20 |
18,228.00 |
0.0M |
| 2025-09-19 |
18,391.00 |
18,399.80 |
18,192.30 |
18,226.90 |
0.0M |
| 2025-09-18 |
18,152.10 |
18,414.80 |
18,152.10 |
18,385.50 |
0.0M |
| 2025-09-17 |
18,144.52 |
18,440.67 |
17,982.56 |
18,094.40 |
0.0M |
| 2025-09-16 |
18,166.88 |
18,180.74 |
18,018.20 |
18,120.37 |
0.0M |
| 2025-09-15 |
18,186.91 |
18,271.87 |
18,135.26 |
18,156.74 |
0.0M |
| 2025-09-12 |
18,348.16 |
18,348.16 |
18,160.62 |
18,163.43 |
0.0M |
| 2025-09-11 |
18,094.67 |
18,388.66 |
18,094.67 |
18,378.50 |
0.0M |
| 2025-09-10 |
18,086.03 |
18,177.69 |
17,991.22 |
18,059.79 |
0.0M |
| 2025-09-09 |
18,228.35 |
18,228.35 |
18,028.25 |
18,077.14 |
0.0M |
| 2025-09-08 |
18,264.93 |
18,271.72 |
18,107.68 |
18,236.74 |
0.0M |
| 2025-09-05 |
18,227.40 |
18,401.31 |
18,103.60 |
18,248.80 |
0.0M |
| 2025-09-04 |
17,930.94 |
18,173.77 |
17,919.18 |
18,170.19 |
0.0M |
| 2025-09-03 |
17,912.15 |
18,025.28 |
17,818.08 |
17,908.20 |
0.0M |
| 2025-09-02 |
17,930.81 |
17,949.63 |
17,802.72 |
17,936.24 |
0.0M |
| 2025-08-29 |
18,129.37 |
18,157.59 |
17,981.14 |
18,039.65 |
0.0M |
| 2025-08-28 |
18,155.21 |
18,174.67 |
18,031.91 |
18,129.24 |
0.0M |
| 2025-08-27 |
17,977.80 |
18,143.15 |
17,967.49 |
18,110.94 |
0.0M |
| 2025-08-26 |
17,938.63 |
18,049.22 |
17,938.63 |
17,992.87 |
0.0M |
| 2025-08-25 |
18,042.55 |
18,042.55 |
17,920.51 |
17,922.65 |
0.0M |
| 2025-08-22 |
17,592.05 |
18,121.87 |
17,592.05 |
18,066.79 |
0.0M |
| 2025-08-21 |
17,479.97 |
17,554.81 |
17,420.09 |
17,527.34 |
0.0M |
| 2025-08-20 |
17,610.49 |
17,626.26 |
17,465.12 |
17,549.37 |
0.0M |
| 2025-08-19 |
17,617.91 |
17,768.72 |
17,577.32 |
17,626.92 |
0.0M |
| 2025-08-18 |
17,559.01 |
17,617.24 |
17,542.95 |
17,598.60 |
0.0M |
| 2025-08-15 |
17,684.71 |
17,699.52 |
17,540.51 |
17,558.89 |
0.0M |
| 2025-08-14 |
17,779.05 |
17,779.05 |
17,564.98 |
17,666.40 |
0.0M |
| 2025-08-13 |
17,625.46 |
17,905.60 |
17,625.46 |
17,901.45 |
0.0M |
| 2025-08-12 |
17,226.43 |
17,598.59 |
17,226.43 |
17,594.82 |
0.0M |
| 2025-08-11 |
17,223.53 |
17,289.03 |
17,125.97 |
17,148.85 |
0.0M |
| 2025-08-08 |
17,245.06 |
17,300.82 |
17,179.67 |
17,205.77 |
0.0M |
| 2025-08-07 |
17,347.54 |
17,398.92 |
17,124.48 |
17,193.60 |
0.0M |
| 2025-08-06 |
17,292.63 |
17,292.63 |
17,182.01 |
17,230.61 |
0.0M |
| 2025-08-05 |
17,282.85 |
17,311.82 |
17,105.32 |
17,270.30 |
0.0M |
| 2025-08-04 |
17,080.23 |
17,248.61 |
17,080.23 |
17,243.97 |
0.0M |
| 2025-08-01 |
17,152.40 |
17,152.40 |
16,802.36 |
17,016.32 |
0.0M |
| 2025-07-31 |
17,433.98 |
17,479.74 |
17,250.28 |
17,280.66 |
0.0M |
| 2025-07-30 |
17,633.45 |
17,684.01 |
17,385.73 |
17,475.68 |
0.0M |
| 2025-07-29 |
17,680.37 |
17,710.81 |
17,537.58 |
17,587.73 |
0.0M |
| 2025-07-28 |
17,691.34 |
17,704.17 |
17,586.52 |
17,625.70 |
0.0M |
| 2025-07-25 |
17,574.08 |
17,670.55 |
17,488.68 |
17,663.11 |
0.0M |
| 2025-07-24 |
17,672.91 |
17,672.91 |
17,520.19 |
17,522.79 |
0.0M |
| 2025-07-23 |
17,643.34 |
17,731.71 |
17,630.65 |
17,719.94 |
0.0M |
| 2025-07-22 |
17,387.03 |
17,596.03 |
17,387.03 |
17,557.76 |
0.0M |
| 2025-07-21 |
17,473.54 |
17,521.50 |
17,345.15 |
17,346.59 |
0.0M |
| 2025-07-18 |
17,537.92 |
17,577.40 |
17,390.93 |
17,436.35 |
0.0M |
| 2025-07-17 |
17,294.80 |
17,530.71 |
17,294.80 |
17,486.67 |
0.0M |
| 2025-07-16 |
17,261.77 |
17,323.34 |
17,047.61 |
17,297.28 |
0.0M |
| 2025-07-15 |
17,572.92 |
17,602.63 |
17,204.16 |
17,205.69 |
0.0M |
| 2025-07-14 |
17,467.30 |
17,543.56 |
17,437.28 |
17,538.05 |
0.0M |
| 2025-07-11 |
17,574.95 |
17,574.95 |
17,454.34 |
17,486.41 |
0.0M |
| 2025-07-10 |
17,543.60 |
17,750.59 |
17,525.42 |
17,645.12 |
0.0M |
| 2025-07-09 |
17,487.85 |
17,542.14 |
17,386.41 |
17,534.15 |
0.0M |
| 2025-07-08 |
17,375.10 |
17,531.62 |
17,375.10 |
17,434.59 |
0.0M |
| 2025-07-07 |
17,517.49 |
17,577.40 |
17,259.53 |
17,344.92 |
0.0M |
| 2025-07-03 |
17,503.98 |
17,599.21 |
17,503.98 |
17,572.39 |
0.0M |
| 2025-07-02 |
17,285.70 |
17,464.15 |
17,242.75 |
17,462.09 |
0.0M |
| 2025-07-01 |
17,002.52 |
17,420.38 |
16,978.02 |
17,271.39 |
0.0M |
| 2025-06-30 |
17,089.10 |
17,104.42 |
17,001.31 |
17,052.36 |
0.0M |
| 2025-06-27 |
17,057.06 |
17,168.90 |
16,959.64 |
17,064.48 |
0.0M |
| 2025-06-26 |
16,841.73 |
17,028.33 |
16,841.73 |
17,020.15 |
0.0M |
| 2025-06-25 |
16,939.80 |
16,943.07 |
16,775.42 |
16,786.09 |
0.0M |
| 2025-06-24 |
16,839.80 |
16,968.50 |
16,815.40 |
16,931.70 |
0.0M |
| 2025-06-23 |
16,584.30 |
16,775.70 |
16,455.40 |
16,769.80 |
0.0M |
| 2025-06-20 |
16,647.30 |
16,721.80 |
16,547.10 |
16,610.90 |
0.0M |
| 2025-06-18 |
16,562.10 |
16,744.90 |
16,557.80 |
16,610.80 |
0.0M |
| 2025-06-17 |
16,613.30 |
16,678.40 |
16,547.20 |
16,552.90 |
0.0M |
| 2025-06-16 |
16,627.10 |
16,794.50 |
16,625.70 |
16,700.20 |
0.0M |
| 2025-06-13 |
16,687.85 |
16,725.21 |
16,476.57 |
16,530.49 |
0.0M |
| 2025-06-12 |
16,734.31 |
16,814.55 |
16,672.97 |
16,814.53 |
0.0M |
| 2025-06-11 |
16,957.20 |
16,984.60 |
16,793.20 |
16,825.80 |
0.0M |
| 2025-06-10 |
16,894.60 |
16,974.20 |
16,865.50 |
16,912.20 |
0.0M |
| 2025-06-09 |
16,823.50 |
16,937.00 |
16,778.20 |
16,846.20 |
0.0M |
| 2025-06-06 |
16,723.40 |
16,792.40 |
16,699.60 |
16,769.00 |
0.0M |
| 2025-06-05 |
16,626.40 |
16,693.30 |
16,510.20 |
16,591.80 |
0.0M |
| 2025-06-04 |
16,657.50 |
16,696.20 |
16,608.10 |
16,608.10 |
0.0M |
| 2025-06-03 |
16,435.30 |
16,674.10 |
16,388.30 |
16,645.20 |
0.0M |
| 2025-06-02 |
16,452.90 |
16,452.90 |
16,218.00 |
16,424.10 |
0.0M |
| 2025-05-30 |
16,472.60 |
16,527.80 |
16,331.10 |
16,471.40 |
0.0M |
| 2025-05-29 |
16,563.30 |
16,595.60 |
16,395.70 |
16,530.70 |
0.0M |
| 2025-05-28 |
16,689.90 |
16,697.90 |
16,463.50 |
16,480.90 |
0.0M |
| 2025-05-27 |
16,435.70 |
16,685.80 |
16,430.80 |
16,684.00 |
0.0M |
| 2025-05-23 |
16,217.20 |
16,356.40 |
16,116.20 |
16,313.00 |
0.0M |
| 2025-05-22 |
16,348.60 |
16,450.40 |
16,266.90 |
16,361.60 |
0.0M |
| 2025-05-21 |
16,721.60 |
16,721.60 |
16,368.00 |
16,383.40 |
0.0M |
| 2025-05-20 |
16,862.50 |
16,909.30 |
16,790.40 |
16,840.30 |
0.0M |
| 2025-05-19 |
16,792.50 |
16,888.30 |
16,720.00 |
16,882.50 |
0.0M |
| 2025-05-16 |
16,788.20 |
16,958.00 |
16,755.40 |
16,951.70 |
0.0M |
| 2025-05-15 |
16,677.80 |
16,794.60 |
16,626.30 |
16,786.70 |
0.0M |
| 2025-05-14 |
16,803.90 |
16,815.30 |
16,714.00 |
16,734.40 |
0.0M |
| 2025-05-13 |
16,798.50 |
16,895.10 |
16,792.40 |
16,825.20 |
0.0M |
| 2025-05-12 |
16,556.60 |
16,837.90 |
16,556.60 |
16,758.80 |
0.0M |
| 2025-05-09 |
16,214.90 |
16,261.30 |
16,134.50 |
16,183.30 |
0.0M |
| 2025-05-08 |
16,056.70 |
16,325.80 |
16,039.60 |
16,190.80 |
0.0M |
| 2025-05-07 |
15,964.50 |
16,048.30 |
15,868.90 |
15,967.00 |
0.0M |
| 2025-05-06 |
15,951.70 |
16,042.90 |
15,832.50 |
15,932.70 |
0.0M |
| 2025-05-05 |
16,038.70 |
16,155.20 |
15,971.10 |
16,037.40 |
0.0M |
| 2025-05-02 |
15,870.30 |
16,139.10 |
15,870.30 |
16,103.50 |
0.0M |
| 2025-05-01 |
15,708.20 |
15,893.90 |
15,630.10 |
15,736.00 |
0.0M |
| 2025-04-30 |
15,549.90 |
15,688.10 |
15,315.30 |
15,658.10 |
0.0M |
| 2025-04-29 |
15,571.20 |
15,768.90 |
15,495.60 |
15,707.90 |
0.0M |
| 2025-04-28 |
15,586.60 |
15,712.00 |
15,460.80 |
15,628.40 |
0.0M |
| 2025-04-25 |
15,546.40 |
15,591.20 |
15,426.10 |
15,569.40 |
0.0M |
| 2025-04-24 |
15,326.30 |
15,635.20 |
15,286.10 |
15,616.30 |
0.0M |
| 2025-04-23 |
15,376.60 |
15,758.90 |
15,249.00 |
15,302.50 |
0.0M |
| 2025-04-22 |
14,870.60 |
15,143.60 |
14,870.60 |
15,104.50 |
0.0M |
| 2025-04-21 |
14,965.50 |
14,965.50 |
14,586.10 |
14,726.40 |
0.0M |
| 2025-04-17 |
14,948.40 |
15,141.20 |
14,945.30 |
15,063.30 |
0.0M |
| 2025-04-16 |
15,020.50 |
15,109.00 |
14,767.00 |
14,929.00 |
0.0M |
| 2025-04-15 |
15,103.50 |
15,266.70 |
15,053.10 |
15,092.10 |
0.0M |
| 2025-04-14 |
15,116.50 |
15,195.70 |
14,884.10 |
15,113.40 |
0.0M |
| 2025-04-11 |
14,719.70 |
14,979.10 |
14,470.70 |
14,940.20 |
0.0M |
| 2025-04-10 |
15,109.50 |
15,109.50 |
14,370.20 |
14,738.10 |
0.0M |
| 2025-04-09 |
13,969.50 |
15,475.40 |
13,898.10 |
15,384.80 |
0.0M |
| 2025-04-08 |
14,771.55 |
14,938.51 |
13,916.29 |
14,095.35 |
0.0M |
| 2025-04-07 |
14,353.34 |
15,089.54 |
13,859.90 |
14,451.70 |
0.0M |
| 2025-04-04 |
15,047.08 |
15,047.08 |
14,299.07 |
14,625.63 |
0.0M |
| 2025-04-03 |
16,022.38 |
16,022.38 |
15,330.51 |
15,337.02 |
0.0M |
| 2025-04-02 |
16,053.09 |
16,495.29 |
16,020.08 |
16,457.98 |
0.0M |
| 2025-04-01 |
16,110.97 |
16,273.61 |
15,949.31 |
16,206.38 |
0.0M |
| 2025-03-31 |
15,971.10 |
16,221.10 |
15,791.70 |
16,132.10 |
0.0M |
| 2025-03-28 |
16,370.60 |
16,381.50 |
16,009.40 |
16,095.20 |
0.0M |
| 2025-03-27 |
16,474.80 |
16,537.90 |
16,329.60 |
16,411.40 |
0.0M |
| 2025-03-26 |
16,647.67 |
16,710.89 |
16,464.61 |
16,516.35 |
0.0M |
| 2025-03-25 |
16,685.53 |
16,731.13 |
16,537.48 |
16,613.99 |
0.0M |
| 2025-03-24 |
16,414.70 |
16,697.81 |
16,414.70 |
16,683.24 |
0.0M |
| 2025-03-21 |
16,288.90 |
16,315.03 |
16,110.37 |
16,274.42 |
0.0M |
| 2025-03-20 |
16,373.51 |
16,525.82 |
16,336.34 |
16,362.09 |
0.0M |
| 2025-03-19 |
16,273.50 |
16,561.50 |
16,265.20 |
16,471.70 |
0.0M |
| 2025-03-18 |
16,333.60 |
16,333.60 |
16,208.60 |
16,264.20 |
0.0M |
| 2025-03-17 |
16,157.20 |
16,444.80 |
16,154.40 |
16,391.00 |
0.0M |
| 2025-03-14 |
15,913.50 |
16,180.80 |
15,913.50 |
16,173.20 |
0.0M |
| 2025-03-13 |
16,049.90 |
16,074.90 |
15,714.00 |
15,789.80 |
0.0M |
| 2025-03-12 |
16,200.30 |
16,291.90 |
15,961.40 |
16,054.80 |
0.0M |
| 2025-03-11 |
16,174.20 |
16,275.90 |
15,960.90 |
16,091.50 |
0.0M |
| 2025-03-10 |
16,430.50 |
16,461.00 |
16,043.80 |
16,164.00 |
0.0M |
| 2025-03-07 |
16,418.90 |
16,593.10 |
16,179.70 |
16,539.60 |
0.0M |
| 2025-03-06 |
16,553.80 |
16,641.90 |
16,361.60 |
16,436.50 |
0.0M |
| 2025-03-05 |
16,498.50 |
16,702.40 |
16,396.00 |
16,679.20 |
0.0M |
| 2025-03-04 |
16,628.10 |
16,752.50 |
16,282.10 |
16,491.10 |
0.0M |
| 2025-03-03 |
17,178.70 |
17,235.40 |
16,665.40 |
16,749.60 |
0.0M |
| 2025-02-28 |
16,964.41 |
17,143.73 |
16,900.21 |
17,142.28 |
0.0M |
| 2025-02-27 |
17,199.48 |
17,250.23 |
16,975.46 |
16,980.27 |
0.0M |
| 2025-02-26 |
17,224.48 |
17,388.15 |
17,159.51 |
17,198.35 |
0.0M |
| 2025-02-25 |
17,195.58 |
17,288.74 |
17,060.93 |
17,190.00 |
0.0M |
| 2025-02-24 |
17,257.92 |
17,314.33 |
17,099.09 |
17,188.62 |
0.0M |
| 2025-02-21 |
17,705.78 |
17,758.19 |
17,179.98 |
17,226.44 |
0.0M |
| 2025-02-20 |
17,808.18 |
17,811.22 |
17,576.26 |
17,667.79 |
0.0M |
| 2025-02-19 |
17,849.92 |
17,894.26 |
17,787.30 |
17,841.07 |
0.0M |
| 2025-02-18 |
17,812.30 |
17,930.34 |
17,804.63 |
17,929.61 |
0.0M |
| 2025-02-14 |
17,856.51 |
17,928.74 |
17,768.54 |
17,795.68 |
0.0M |
| 2025-02-13 |
17,674.55 |
17,820.29 |
17,655.75 |
17,814.04 |
0.0M |
| 2025-02-12 |
17,619.41 |
17,678.24 |
17,529.63 |
17,622.47 |
0.0M |
| 2025-02-11 |
17,784.18 |
17,827.06 |
17,729.68 |
17,780.18 |
0.0M |
| 2025-02-10 |
17,875.03 |
17,914.65 |
17,777.84 |
17,839.69 |
0.0M |
| 2025-02-07 |
18,065.05 |
18,065.05 |
17,812.38 |
17,831.94 |
0.0M |
| 2025-02-06 |
18,155.91 |
18,182.44 |
17,943.61 |
18,065.48 |
0.0M |
| 2025-02-05 |
17,984.46 |
18,090.35 |
17,917.90 |
18,089.73 |
0.0M |
| 2025-02-04 |
17,777.62 |
17,941.37 |
17,767.65 |
17,929.09 |
0.0M |
| 2025-02-03 |
17,851.17 |
17,903.76 |
17,565.89 |
17,788.37 |
0.0M |
| 2025-01-31 |
18,176.47 |
18,255.20 |
17,974.97 |
18,021.91 |
0.0M |
| 2025-01-30 |
18,091.34 |
18,272.33 |
18,060.37 |
18,181.35 |
0.0M |
| 2025-01-29 |
18,055.71 |
18,143.75 |
17,899.86 |
17,978.25 |
0.0M |
| 2025-01-28 |
18,036.47 |
18,101.85 |
17,972.62 |
18,051.29 |
0.0M |
| 2025-01-27 |
18,115.34 |
18,188.51 |
17,948.24 |
18,032.46 |
0.0M |
| 2025-01-24 |
18,198.50 |
18,249.10 |
18,145.90 |
18,189.20 |
0.0M |
| 2025-01-23 |
18,154.44 |
18,235.53 |
18,079.08 |
18,211.39 |
0.0M |
| 2025-01-22 |
18,298.00 |
18,310.29 |
18,180.78 |
18,191.31 |
0.0M |
| 2025-01-21 |
18,084.33 |
18,300.78 |
18,084.33 |
18,292.75 |
0.0M |
| 2025-01-17 |
17,981.26 |
18,054.58 |
17,958.00 |
18,000.23 |
0.0M |
| 2025-01-16 |
17,820.84 |
17,958.89 |
17,749.73 |
17,920.72 |
0.0M |
| 2025-01-15 |
17,802.03 |
17,955.50 |
17,754.52 |
17,812.20 |
0.0M |
| 2025-01-14 |
17,433.81 |
17,585.22 |
17,396.93 |
17,566.69 |
0.0M |
| 2025-01-13 |
17,149.60 |
17,355.16 |
17,076.21 |
17,351.21 |
0.0M |
| 2025-01-10 |
17,409.42 |
17,409.42 |
17,151.27 |
17,230.17 |
0.0M |
| 2025-01-08 |
17,429.68 |
17,510.71 |
17,290.15 |
17,510.68 |
0.0M |
| 2025-01-07 |
17,641.57 |
17,705.47 |
17,396.05 |
17,488.19 |
0.0M |
| 2025-01-06 |
17,645.08 |
17,793.69 |
17,577.01 |
17,597.85 |
0.0M |
| 2025-01-03 |
17,413.70 |
17,594.48 |
17,339.97 |
17,588.85 |
0.0M |
| 2025-01-02 |
17,488.74 |
17,620.33 |
17,320.22 |
17,376.60 |
0.0M |