| 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 |
15,096.10 |
15,383.00 |
15,096.10 |
15,366.40 |
0.0M |
| 2025-09-25 |
15,289.54 |
15,289.54 |
14,992.14 |
15,096.06 |
0.0M |
| 2025-09-24 |
15,211.85 |
15,363.97 |
15,211.85 |
15,289.54 |
0.0M |
| 2025-09-23 |
15,195.08 |
15,407.09 |
15,195.08 |
15,211.85 |
0.0M |
| 2025-09-22 |
14,974.32 |
15,216.54 |
14,944.35 |
15,195.08 |
0.0M |
| 2025-09-19 |
15,120.73 |
15,148.61 |
14,969.17 |
14,974.32 |
0.0M |
| 2025-09-18 |
14,839.42 |
15,133.90 |
14,839.42 |
15,120.73 |
0.0M |
| 2025-09-17 |
14,756.58 |
15,137.10 |
14,756.58 |
14,839.42 |
0.0M |
| 2025-09-16 |
14,863.13 |
14,863.13 |
14,735.05 |
14,756.58 |
0.0M |
| 2025-09-15 |
14,994.30 |
15,001.55 |
14,858.70 |
14,863.13 |
0.0M |
| 2025-09-12 |
15,180.43 |
15,180.43 |
14,984.16 |
14,994.30 |
0.0M |
| 2025-09-11 |
14,840.54 |
15,222.38 |
14,840.54 |
15,180.43 |
0.0M |
| 2025-09-10 |
15,099.91 |
15,099.91 |
14,792.88 |
14,840.54 |
0.0M |
| 2025-09-09 |
15,148.17 |
15,198.37 |
14,959.35 |
15,099.91 |
0.0M |
| 2025-09-08 |
15,114.34 |
15,204.83 |
15,054.24 |
15,148.17 |
0.0M |
| 2025-09-05 |
15,077.12 |
15,214.54 |
15,015.96 |
15,114.34 |
0.0M |
| 2025-09-04 |
15,012.73 |
15,078.88 |
14,912.35 |
15,077.12 |
0.0M |
| 2025-09-03 |
15,091.39 |
15,137.25 |
14,952.39 |
15,012.73 |
0.0M |
| 2025-09-02 |
15,084.32 |
15,169.27 |
14,962.51 |
15,091.39 |
0.0M |
| 2025-08-29 |
14,926.76 |
15,091.84 |
14,926.76 |
15,084.32 |
0.0M |
| 2025-08-28 |
14,923.67 |
14,950.72 |
14,810.77 |
14,926.76 |
0.0M |
| 2025-08-27 |
14,779.62 |
14,938.21 |
14,752.32 |
14,923.67 |
0.0M |
| 2025-08-26 |
14,777.85 |
14,826.26 |
14,718.60 |
14,779.62 |
0.0M |
| 2025-08-25 |
14,999.34 |
14,999.34 |
14,771.19 |
14,777.85 |
0.0M |
| 2025-08-22 |
14,716.75 |
15,093.82 |
14,716.75 |
14,999.34 |
0.0M |
| 2025-08-21 |
14,665.66 |
14,851.63 |
14,624.33 |
14,716.75 |
0.0M |
| 2025-08-20 |
14,629.74 |
14,684.96 |
14,569.55 |
14,665.66 |
0.0M |
| 2025-08-19 |
14,549.20 |
14,743.35 |
14,549.20 |
14,629.74 |
0.0M |
| 2025-08-18 |
14,535.23 |
14,676.61 |
14,535.23 |
14,549.20 |
0.0M |
| 2025-08-15 |
14,420.81 |
14,582.42 |
14,420.81 |
14,535.23 |
0.0M |
| 2025-08-14 |
14,439.93 |
14,451.48 |
14,268.26 |
14,420.81 |
0.0M |
| 2025-08-13 |
14,090.51 |
14,452.60 |
14,090.51 |
14,439.93 |
0.0M |
| 2025-08-12 |
13,831.74 |
14,105.89 |
13,793.63 |
14,090.51 |
0.0M |
| 2025-08-11 |
13,807.56 |
13,936.67 |
13,807.56 |
13,831.74 |
0.0M |
| 2025-08-08 |
13,486.14 |
13,811.05 |
13,486.14 |
13,807.56 |
0.0M |
| 2025-08-07 |
13,477.47 |
13,648.89 |
13,396.99 |
13,486.14 |
0.0M |
| 2025-08-06 |
13,639.34 |
13,639.34 |
13,412.51 |
13,477.47 |
0.0M |
| 2025-08-05 |
13,606.60 |
13,723.43 |
13,541.49 |
13,639.34 |
0.0M |
| 2025-08-04 |
13,348.96 |
13,625.58 |
13,348.96 |
13,606.60 |
0.0M |
| 2025-08-01 |
13,641.02 |
13,641.02 |
13,290.51 |
13,348.96 |
0.0M |
| 2025-07-31 |
13,883.90 |
13,896.27 |
13,612.24 |
13,641.02 |
0.0M |
| 2025-07-30 |
13,692.17 |
13,973.30 |
13,674.58 |
13,883.90 |
0.0M |
| 2025-07-29 |
13,776.97 |
13,859.83 |
13,679.49 |
13,692.17 |
0.0M |
| 2025-07-28 |
13,776.66 |
13,835.94 |
13,723.89 |
13,776.97 |
0.0M |
| 2025-07-25 |
13,694.27 |
13,847.72 |
13,694.27 |
13,776.66 |
0.0M |
| 2025-07-24 |
14,179.63 |
14,179.63 |
13,693.46 |
13,694.27 |
0.0M |
| 2025-07-23 |
13,908.65 |
14,183.14 |
13,908.65 |
14,179.63 |
0.0M |
| 2025-07-22 |
13,822.52 |
14,095.74 |
13,822.52 |
13,908.65 |
0.0M |
| 2025-07-21 |
13,809.78 |
13,918.39 |
13,778.10 |
13,822.52 |
0.0M |
| 2025-07-18 |
14,106.48 |
14,157.63 |
13,797.31 |
13,809.78 |
0.0M |
| 2025-07-17 |
14,150.88 |
14,179.90 |
13,998.06 |
14,101.63 |
0.0M |
| 2025-07-16 |
14,139.29 |
14,179.24 |
13,971.36 |
14,150.88 |
0.0M |
| 2025-07-15 |
14,445.03 |
14,491.57 |
14,137.46 |
14,139.29 |
0.0M |
| 2025-07-14 |
14,378.33 |
14,455.59 |
14,318.31 |
14,445.03 |
0.0M |
| 2025-07-11 |
14,623.50 |
14,623.50 |
14,356.31 |
14,378.33 |
0.0M |
| 2025-07-10 |
14,715.33 |
14,722.71 |
14,558.00 |
14,623.50 |
0.0M |
| 2025-07-09 |
14,697.77 |
14,789.88 |
14,563.27 |
14,715.33 |
0.0M |
| 2025-07-08 |
14,535.77 |
14,727.38 |
14,535.77 |
14,697.77 |
0.0M |
| 2025-07-07 |
14,708.92 |
14,708.92 |
14,456.28 |
14,535.77 |
0.0M |
| 2025-07-03 |
14,641.83 |
14,743.03 |
14,641.64 |
14,708.92 |
0.0M |
| 2025-07-02 |
15,138.17 |
15,138.17 |
14,618.13 |
14,641.83 |
0.0M |
| 2025-07-01 |
15,108.97 |
15,241.86 |
15,007.48 |
15,138.17 |
0.0M |
| 2025-06-30 |
15,043.70 |
15,129.56 |
14,992.18 |
15,108.97 |
0.0M |
| 2025-06-27 |
14,924.09 |
15,141.38 |
14,906.01 |
15,043.70 |
0.0M |
| 2025-06-26 |
14,735.93 |
14,990.26 |
14,735.93 |
14,924.09 |
0.0M |
| 2025-06-25 |
14,846.24 |
14,857.79 |
14,677.22 |
14,735.93 |
0.0M |
| 2025-06-24 |
14,587.80 |
14,861.10 |
14,574.50 |
14,846.20 |
0.0M |
| 2025-06-23 |
14,574.00 |
14,592.40 |
14,329.10 |
14,587.80 |
0.0M |
| 2025-06-20 |
14,740.40 |
14,841.90 |
14,603.20 |
14,656.50 |
0.0M |
| 2025-06-18 |
14,629.10 |
14,843.50 |
14,592.90 |
14,740.40 |
0.0M |
| 2025-06-17 |
14,720.70 |
14,739.50 |
14,553.90 |
14,629.10 |
0.0M |
| 2025-06-16 |
14,672.90 |
14,812.90 |
14,524.00 |
14,720.70 |
0.0M |
| 2025-06-13 |
14,801.90 |
14,813.63 |
14,605.95 |
14,672.87 |
0.0M |
| 2025-06-12 |
14,802.89 |
14,802.89 |
14,695.55 |
14,801.90 |
0.0M |
| 2025-06-11 |
14,831.20 |
14,961.70 |
14,775.70 |
14,802.90 |
0.0M |
| 2025-06-10 |
14,879.40 |
14,943.90 |
14,792.00 |
14,831.20 |
0.0M |
| 2025-06-09 |
14,934.90 |
15,004.20 |
14,693.80 |
14,879.40 |
0.0M |
| 2025-06-06 |
14,781.00 |
14,936.20 |
14,781.00 |
14,934.90 |
0.0M |
| 2025-06-05 |
14,779.30 |
14,923.00 |
14,750.70 |
14,781.00 |
0.0M |
| 2025-06-04 |
14,819.60 |
14,990.70 |
14,777.40 |
14,779.30 |
0.0M |
| 2025-06-03 |
14,721.20 |
14,893.70 |
14,651.20 |
14,819.60 |
0.0M |
| 2025-06-02 |
14,762.40 |
14,762.40 |
14,542.90 |
14,721.20 |
0.0M |
| 2025-05-30 |
14,635.20 |
14,868.30 |
14,539.60 |
14,762.40 |
0.0M |
| 2025-05-29 |
14,603.90 |
14,724.00 |
14,569.10 |
14,635.20 |
0.0M |
| 2025-05-28 |
14,716.20 |
14,716.20 |
14,578.30 |
14,603.90 |
0.0M |
| 2025-05-27 |
14,493.60 |
14,738.00 |
14,493.60 |
14,716.20 |
0.0M |
| 2025-05-23 |
14,532.30 |
14,532.30 |
14,419.50 |
14,493.60 |
0.0M |
| 2025-05-22 |
14,835.00 |
14,835.00 |
14,529.70 |
14,532.30 |
0.0M |
| 2025-05-21 |
15,272.90 |
15,272.90 |
14,832.40 |
14,835.00 |
0.0M |
| 2025-05-20 |
15,216.80 |
15,334.00 |
15,175.00 |
15,272.90 |
0.0M |
| 2025-05-19 |
15,277.60 |
15,277.60 |
15,137.50 |
15,216.80 |
0.0M |
| 2025-05-16 |
14,968.00 |
15,286.20 |
14,959.40 |
15,277.60 |
0.0M |
| 2025-05-15 |
14,767.20 |
14,968.00 |
14,511.20 |
14,968.00 |
0.0M |
| 2025-05-14 |
14,870.40 |
14,948.60 |
14,759.70 |
14,767.20 |
0.0M |
| 2025-05-13 |
14,998.00 |
14,998.00 |
14,800.90 |
14,870.40 |
0.0M |
| 2025-05-12 |
14,774.00 |
15,216.20 |
14,774.00 |
14,993.80 |
0.0M |
| 2025-05-09 |
14,836.90 |
14,911.70 |
14,743.60 |
14,774.00 |
0.0M |
| 2025-05-08 |
14,908.10 |
15,031.40 |
14,776.70 |
14,836.90 |
0.0M |
| 2025-05-07 |
14,797.40 |
14,912.80 |
14,729.50 |
14,908.10 |
0.0M |
| 2025-05-06 |
14,691.40 |
14,830.30 |
14,553.10 |
14,797.40 |
0.0M |
| 2025-05-05 |
14,713.80 |
14,813.90 |
14,646.50 |
14,691.40 |
0.0M |
| 2025-05-02 |
14,481.60 |
14,728.70 |
14,481.60 |
14,713.80 |
0.0M |
| 2025-05-01 |
14,530.00 |
14,595.20 |
14,375.40 |
14,481.60 |
0.0M |
| 2025-04-30 |
14,607.20 |
14,607.20 |
14,233.60 |
14,530.00 |
0.0M |
| 2025-04-29 |
14,489.60 |
14,709.20 |
14,374.00 |
14,607.20 |
0.0M |
| 2025-04-28 |
14,423.60 |
14,585.00 |
14,331.50 |
14,489.60 |
0.0M |
| 2025-04-25 |
14,411.30 |
14,443.00 |
14,234.60 |
14,423.60 |
0.0M |
| 2025-04-24 |
14,261.30 |
14,432.40 |
14,239.50 |
14,411.30 |
0.0M |
| 2025-04-23 |
13,989.10 |
14,461.70 |
13,989.10 |
14,261.30 |
0.0M |
| 2025-04-22 |
13,687.10 |
14,014.70 |
13,687.10 |
13,989.10 |
0.0M |
| 2025-04-21 |
14,277.30 |
14,277.30 |
13,582.80 |
13,687.10 |
0.0M |
| 2025-04-17 |
14,552.60 |
14,552.60 |
14,104.90 |
14,279.90 |
0.0M |
| 2025-04-16 |
14,697.90 |
14,734.70 |
14,476.10 |
14,552.60 |
0.0M |
| 2025-04-15 |
14,802.90 |
14,802.90 |
14,627.40 |
14,697.90 |
0.0M |
| 2025-04-14 |
14,683.10 |
14,840.20 |
14,591.90 |
14,802.90 |
0.0M |
| 2025-04-11 |
14,598.30 |
14,739.70 |
14,315.30 |
14,683.10 |
0.0M |
| 2025-04-10 |
14,814.20 |
14,814.20 |
14,297.60 |
14,598.30 |
0.0M |
| 2025-04-09 |
14,127.30 |
14,958.20 |
13,958.20 |
14,814.20 |
0.0M |
| 2025-04-08 |
14,083.50 |
14,772.10 |
13,992.10 |
14,127.30 |
0.0M |
| 2025-04-07 |
14,249.96 |
14,491.71 |
13,582.27 |
14,083.54 |
0.0M |
| 2025-04-04 |
14,753.90 |
14,753.90 |
14,166.00 |
14,250.00 |
0.0M |
| 2025-04-03 |
14,893.60 |
14,893.60 |
14,579.40 |
14,753.90 |
0.0M |
| 2025-04-02 |
14,826.40 |
14,955.80 |
14,680.30 |
14,893.60 |
0.0M |
| 2025-04-01 |
14,868.70 |
14,993.40 |
14,740.10 |
14,826.40 |
0.0M |
| 2025-03-31 |
14,769.85 |
14,967.42 |
14,619.22 |
14,868.69 |
0.0M |
| 2025-03-28 |
14,921.86 |
14,921.86 |
14,705.33 |
14,769.85 |
0.0M |
| 2025-03-27 |
14,864.11 |
14,974.55 |
14,808.84 |
14,921.86 |
0.0M |
| 2025-03-26 |
14,896.32 |
14,975.05 |
14,814.67 |
14,864.11 |
0.0M |
| 2025-03-25 |
14,973.09 |
15,075.37 |
14,813.55 |
14,896.32 |
0.0M |
| 2025-03-24 |
14,715.25 |
14,993.40 |
14,715.25 |
14,973.09 |
0.0M |
| 2025-03-21 |
14,697.23 |
14,765.19 |
14,574.83 |
14,715.25 |
0.0M |
| 2025-03-20 |
14,814.81 |
14,833.56 |
14,692.87 |
14,701.36 |
0.0M |
| 2025-03-19 |
14,733.08 |
14,867.85 |
14,628.22 |
14,814.81 |
0.0M |
| 2025-03-14 |
14,189.34 |
14,505.62 |
14,189.34 |
14,441.68 |
0.0M |
| 2025-03-13 |
14,329.37 |
14,351.94 |
14,100.26 |
14,189.34 |
0.0M |
| 2025-03-12 |
14,432.36 |
14,547.74 |
14,267.55 |
14,329.37 |
0.0M |
| 2025-03-11 |
14,403.46 |
14,568.58 |
14,345.97 |
14,432.36 |
0.0M |
| 2025-03-10 |
14,703.05 |
14,724.96 |
14,297.32 |
14,403.46 |
0.0M |
| 2025-03-07 |
14,649.74 |
14,808.82 |
14,499.28 |
14,703.05 |
0.0M |
| 2025-03-06 |
14,828.24 |
14,828.24 |
14,551.12 |
14,649.74 |
0.0M |
| 2025-03-05 |
14,612.00 |
14,856.06 |
14,571.38 |
14,828.24 |
0.0M |
| 2025-03-04 |
14,580.14 |
14,774.09 |
14,414.66 |
14,612.00 |
0.0M |
| 2025-03-03 |
14,820.59 |
14,925.56 |
14,536.78 |
14,580.14 |
0.0M |
| 2025-02-28 |
14,912.43 |
14,912.43 |
14,526.41 |
14,820.59 |
0.0M |
| 2025-02-27 |
14,907.87 |
15,201.74 |
14,900.76 |
14,912.43 |
0.0M |
| 2025-02-26 |
15,079.47 |
15,175.63 |
14,870.85 |
14,907.87 |
0.0M |
| 2025-02-25 |
14,986.21 |
15,105.79 |
14,789.94 |
15,079.47 |
0.0M |
| 2025-02-24 |
14,917.09 |
15,062.22 |
14,777.03 |
14,986.21 |
0.0M |
| 2025-02-21 |
15,466.12 |
15,466.12 |
14,904.35 |
14,917.09 |
0.0M |
| 2025-02-20 |
15,619.89 |
15,619.89 |
15,388.40 |
15,466.12 |
0.0M |
| 2025-02-19 |
15,374.17 |
15,663.69 |
15,309.79 |
15,619.89 |
0.0M |
| 2025-02-18 |
15,248.12 |
15,408.16 |
15,248.12 |
15,374.17 |
0.0M |
| 2025-02-14 |
15,365.89 |
15,447.41 |
15,237.81 |
15,248.12 |
0.0M |
| 2025-02-13 |
15,046.88 |
15,382.77 |
15,046.88 |
15,365.89 |
0.0M |
| 2025-02-12 |
15,089.61 |
15,153.78 |
14,969.00 |
15,046.88 |
0.0M |
| 2025-02-11 |
15,082.26 |
15,102.46 |
15,017.26 |
15,089.61 |
0.0M |
| 2025-02-10 |
14,983.51 |
15,103.47 |
14,883.38 |
15,082.26 |
0.0M |
| 2025-02-07 |
15,090.88 |
15,206.64 |
14,978.67 |
14,983.51 |
0.0M |
| 2025-02-06 |
15,550.14 |
15,550.14 |
15,050.83 |
15,090.88 |
0.0M |
| 2025-02-05 |
15,481.29 |
15,563.73 |
15,452.06 |
15,550.14 |
0.0M |
| 2025-02-04 |
15,431.72 |
15,514.24 |
15,328.86 |
15,481.29 |
0.0M |
| 2025-02-03 |
15,482.39 |
15,548.58 |
15,189.26 |
15,431.72 |
0.0M |
| 2025-01-31 |
15,627.02 |
15,688.89 |
15,452.62 |
15,482.39 |
0.0M |
| 2025-01-30 |
15,440.75 |
15,707.69 |
15,440.75 |
15,627.02 |
0.0M |
| 2025-01-29 |
15,541.63 |
15,577.03 |
15,366.37 |
15,439.29 |
0.0M |
| 2025-01-28 |
15,501.39 |
15,643.51 |
15,487.62 |
15,541.63 |
0.0M |
| 2025-01-27 |
15,286.78 |
15,532.14 |
15,262.51 |
15,501.39 |
0.0M |
| 2025-01-24 |
15,260.40 |
15,329.60 |
15,144.81 |
15,286.78 |
0.0M |
| 2025-01-23 |
15,033.87 |
15,266.12 |
14,958.17 |
15,260.40 |
0.0M |
| 2025-01-22 |
15,023.07 |
15,072.21 |
14,895.60 |
15,033.87 |
0.0M |
| 2025-01-21 |
14,617.68 |
15,031.63 |
14,617.68 |
15,023.07 |
0.0M |
| 2025-01-17 |
14,534.43 |
14,669.60 |
14,514.41 |
14,617.68 |
0.0M |
| 2025-01-16 |
14,488.62 |
14,571.74 |
14,317.66 |
14,534.43 |
0.0M |
| 2025-01-15 |
14,386.67 |
14,626.51 |
14,380.61 |
14,488.62 |
0.0M |
| 2025-01-14 |
14,421.91 |
14,499.23 |
14,148.93 |
14,386.67 |
0.0M |
| 2025-01-13 |
14,102.00 |
14,424.87 |
14,102.00 |
14,421.91 |
0.0M |
| 2025-01-10 |
14,331.17 |
14,331.17 |
14,078.30 |
14,102.00 |
0.0M |
| 2025-01-08 |
14,218.53 |
14,345.40 |
14,033.15 |
14,331.17 |
0.0M |
| 2025-01-07 |
14,036.01 |
14,250.71 |
14,006.23 |
14,218.53 |
0.0M |
| 2025-01-06 |
13,972.08 |
14,186.13 |
13,972.08 |
14,036.01 |
0.0M |
| 2025-01-03 |
13,750.82 |
14,021.36 |
13,744.02 |
13,972.08 |
0.0M |
| 2025-01-02 |
13,700.68 |
13,932.56 |
13,700.68 |
13,750.82 |
0.0M |