| 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 |
25,596.70 |
25,934.50 |
25,596.70 |
25,916.80 |
0.0M |
| 2025-09-25 |
25,761.60 |
25,761.60 |
25,346.90 |
25,596.70 |
0.0M |
| 2025-09-24 |
25,992.20 |
26,106.00 |
25,760.60 |
25,761.60 |
0.0M |
| 2025-09-23 |
26,079.80 |
26,244.30 |
25,961.00 |
25,992.20 |
0.0M |
| 2025-09-22 |
26,105.20 |
26,127.20 |
25,895.30 |
26,079.80 |
0.0M |
| 2025-09-19 |
26,206.70 |
26,239.30 |
26,001.70 |
26,105.20 |
0.0M |
| 2025-09-18 |
25,837.90 |
26,247.70 |
25,837.90 |
26,206.70 |
0.0M |
| 2025-09-17 |
25,811.98 |
26,241.51 |
25,642.93 |
25,837.87 |
0.0M |
| 2025-09-16 |
25,911.80 |
25,930.96 |
25,630.37 |
25,811.98 |
0.0M |
| 2025-09-15 |
25,937.87 |
26,077.73 |
25,892.20 |
25,911.80 |
0.0M |
| 2025-09-12 |
26,197.32 |
26,197.32 |
25,929.95 |
25,937.87 |
0.0M |
| 2025-09-11 |
25,758.03 |
26,208.48 |
25,758.03 |
26,197.32 |
0.0M |
| 2025-09-10 |
25,779.34 |
25,948.80 |
25,647.73 |
25,758.03 |
0.0M |
| 2025-09-09 |
26,040.00 |
26,040.00 |
25,691.00 |
25,779.34 |
0.0M |
| 2025-09-08 |
25,984.56 |
26,053.38 |
25,858.26 |
26,040.00 |
0.0M |
| 2025-09-05 |
25,805.09 |
26,117.44 |
25,706.15 |
25,984.56 |
0.0M |
| 2025-09-04 |
25,470.64 |
25,812.49 |
25,463.77 |
25,805.09 |
0.0M |
| 2025-09-03 |
25,493.11 |
25,646.28 |
25,373.83 |
25,470.64 |
0.0M |
| 2025-09-02 |
25,591.67 |
25,591.67 |
25,274.50 |
25,493.11 |
0.0M |
| 2025-08-29 |
25,795.38 |
25,807.01 |
25,493.05 |
25,591.67 |
0.0M |
| 2025-08-28 |
25,719.08 |
25,820.18 |
25,671.58 |
25,795.38 |
0.0M |
| 2025-08-27 |
25,633.76 |
25,808.93 |
25,586.20 |
25,719.08 |
0.0M |
| 2025-08-26 |
25,461.88 |
25,670.11 |
25,461.88 |
25,633.76 |
0.0M |
| 2025-08-25 |
25,705.22 |
25,705.22 |
25,459.82 |
25,461.88 |
0.0M |
| 2025-08-22 |
25,124.29 |
25,850.44 |
25,124.29 |
25,705.22 |
0.0M |
| 2025-08-21 |
25,121.67 |
25,161.24 |
24,942.22 |
25,124.29 |
0.0M |
| 2025-08-20 |
25,200.20 |
25,200.20 |
24,911.99 |
25,121.67 |
0.0M |
| 2025-08-19 |
25,368.33 |
25,462.36 |
25,167.58 |
25,200.20 |
0.0M |
| 2025-08-18 |
25,276.13 |
25,374.26 |
25,253.11 |
25,368.33 |
0.0M |
| 2025-08-15 |
25,398.55 |
25,455.95 |
25,266.73 |
25,276.13 |
0.0M |
| 2025-08-14 |
25,826.73 |
25,826.73 |
25,333.40 |
25,398.55 |
0.0M |
| 2025-08-13 |
25,568.33 |
25,833.74 |
25,457.35 |
25,826.73 |
0.0M |
| 2025-08-12 |
24,999.02 |
25,574.47 |
24,999.02 |
25,568.33 |
0.0M |
| 2025-08-11 |
25,141.12 |
25,161.56 |
24,963.53 |
24,999.02 |
0.0M |
| 2025-08-08 |
25,181.98 |
25,317.64 |
25,102.86 |
25,141.12 |
0.0M |
| 2025-08-07 |
25,305.42 |
25,503.24 |
25,035.31 |
25,181.98 |
0.0M |
| 2025-08-06 |
25,497.19 |
25,497.19 |
25,165.77 |
25,305.42 |
0.0M |
| 2025-08-05 |
25,593.47 |
25,611.97 |
25,299.08 |
25,497.19 |
0.0M |
| 2025-08-04 |
25,295.59 |
25,597.41 |
25,295.59 |
25,593.47 |
0.0M |
| 2025-08-01 |
25,581.75 |
25,581.75 |
24,827.70 |
25,295.59 |
0.0M |
| 2025-07-31 |
26,079.38 |
26,079.38 |
25,539.48 |
25,581.75 |
0.0M |
| 2025-07-30 |
25,978.35 |
26,302.89 |
25,949.75 |
26,079.38 |
0.0M |
| 2025-07-29 |
26,042.50 |
26,152.36 |
25,870.55 |
25,978.35 |
0.0M |
| 2025-07-28 |
26,056.98 |
26,169.32 |
25,945.53 |
26,042.50 |
0.0M |
| 2025-07-25 |
25,619.19 |
26,079.17 |
25,619.19 |
26,056.98 |
0.0M |
| 2025-07-24 |
25,774.88 |
25,780.78 |
25,575.05 |
25,619.19 |
0.0M |
| 2025-07-23 |
25,391.94 |
25,797.93 |
25,391.94 |
25,774.88 |
0.0M |
| 2025-07-22 |
25,001.75 |
25,448.17 |
25,001.75 |
25,391.94 |
0.0M |
| 2025-07-21 |
25,313.19 |
25,361.00 |
25,001.75 |
25,001.75 |
0.0M |
| 2025-07-18 |
25,361.06 |
25,510.38 |
25,234.66 |
25,313.19 |
0.0M |
| 2025-07-17 |
25,020.06 |
25,416.82 |
25,020.06 |
25,361.06 |
0.0M |
| 2025-07-16 |
24,870.86 |
25,052.57 |
24,667.39 |
25,020.06 |
0.0M |
| 2025-07-15 |
25,293.91 |
25,388.95 |
24,866.90 |
24,870.86 |
0.0M |
| 2025-07-14 |
25,099.01 |
25,304.10 |
25,051.78 |
25,293.91 |
0.0M |
| 2025-07-11 |
25,360.55 |
25,360.55 |
25,082.05 |
25,099.01 |
0.0M |
| 2025-07-10 |
25,222.10 |
25,483.33 |
25,183.86 |
25,360.55 |
0.0M |
| 2025-07-09 |
25,019.46 |
25,228.02 |
25,018.40 |
25,222.10 |
0.0M |
| 2025-07-08 |
24,985.65 |
25,128.02 |
24,928.82 |
25,019.46 |
0.0M |
| 2025-07-07 |
25,185.97 |
25,185.97 |
24,787.43 |
24,985.65 |
0.0M |
| 2025-07-03 |
24,966.20 |
25,232.59 |
24,966.20 |
25,185.97 |
0.0M |
| 2025-07-02 |
24,793.31 |
24,966.20 |
24,688.96 |
24,966.20 |
0.0M |
| 2025-07-01 |
24,715.93 |
24,946.08 |
24,587.59 |
24,793.31 |
0.0M |
| 2025-06-30 |
24,688.26 |
24,791.89 |
24,621.52 |
24,715.93 |
0.0M |
| 2025-06-27 |
24,519.09 |
24,848.55 |
24,508.16 |
24,688.26 |
0.0M |
| 2025-06-26 |
24,171.99 |
24,537.14 |
24,171.99 |
24,519.09 |
0.0M |
| 2025-06-25 |
24,430.87 |
24,488.32 |
24,148.83 |
24,171.99 |
0.0M |
| 2025-06-24 |
24,147.10 |
24,475.60 |
24,147.10 |
24,430.90 |
0.0M |
| 2025-06-23 |
24,221.70 |
24,221.70 |
23,734.70 |
24,147.10 |
0.0M |
| 2025-06-20 |
24,189.30 |
24,365.70 |
24,087.60 |
24,221.70 |
0.0M |
| 2025-06-18 |
24,121.60 |
24,387.80 |
24,121.60 |
24,189.30 |
0.0M |
| 2025-06-17 |
24,284.00 |
24,284.00 |
24,081.80 |
24,121.60 |
0.0M |
| 2025-06-16 |
24,059.70 |
24,434.70 |
24,059.70 |
24,284.00 |
0.0M |
| 2025-06-13 |
24,424.40 |
24,424.40 |
23,963.37 |
24,059.73 |
0.0M |
| 2025-06-12 |
24,381.61 |
24,451.67 |
24,213.33 |
24,424.40 |
0.0M |
| 2025-06-11 |
24,483.70 |
24,584.70 |
24,309.90 |
24,381.60 |
0.0M |
| 2025-06-10 |
24,674.90 |
24,732.20 |
24,410.30 |
24,483.70 |
0.0M |
| 2025-06-09 |
24,752.00 |
24,861.60 |
24,604.50 |
24,674.90 |
0.0M |
| 2025-06-06 |
24,429.60 |
24,764.00 |
24,429.60 |
24,752.00 |
0.0M |
| 2025-06-05 |
24,454.50 |
24,625.00 |
24,318.40 |
24,429.60 |
0.0M |
| 2025-06-04 |
24,465.50 |
24,651.00 |
24,454.10 |
24,454.50 |
0.0M |
| 2025-06-03 |
24,203.50 |
24,542.50 |
24,177.60 |
24,467.60 |
0.0M |
| 2025-06-02 |
24,127.30 |
24,206.20 |
23,808.10 |
24,203.50 |
0.0M |
| 2025-05-30 |
24,077.30 |
24,202.70 |
23,821.20 |
24,128.00 |
0.0M |
| 2025-05-29 |
24,041.20 |
24,222.10 |
23,919.80 |
24,077.30 |
0.0M |
| 2025-05-28 |
24,280.60 |
24,378.40 |
24,016.80 |
24,041.20 |
0.0M |
| 2025-05-27 |
23,806.60 |
24,287.30 |
23,806.60 |
24,280.60 |
0.0M |
| 2025-05-23 |
23,764.30 |
23,883.50 |
23,400.20 |
23,806.60 |
0.0M |
| 2025-05-22 |
23,889.40 |
23,907.40 |
23,674.00 |
23,764.30 |
0.0M |
| 2025-05-21 |
24,481.00 |
24,481.00 |
23,854.90 |
23,889.40 |
0.0M |
| 2025-05-20 |
24,561.20 |
24,561.20 |
24,377.80 |
24,481.00 |
0.0M |
| 2025-05-19 |
24,607.70 |
24,607.70 |
24,279.80 |
24,560.80 |
0.0M |
| 2025-05-16 |
24,260.40 |
24,610.90 |
24,208.40 |
24,607.70 |
0.0M |
| 2025-05-15 |
24,267.20 |
24,283.10 |
23,960.90 |
24,260.40 |
0.0M |
| 2025-05-14 |
24,302.10 |
24,423.90 |
24,240.20 |
24,267.20 |
0.0M |
| 2025-05-13 |
24,103.70 |
24,411.90 |
24,103.70 |
24,302.10 |
0.0M |
| 2025-05-12 |
23,319.00 |
24,181.00 |
23,319.00 |
24,103.70 |
0.0M |
| 2025-05-09 |
23,421.30 |
23,484.20 |
23,181.00 |
23,319.00 |
0.0M |
| 2025-05-08 |
23,176.70 |
23,671.40 |
23,176.70 |
23,421.30 |
0.0M |
| 2025-05-07 |
23,121.80 |
23,267.30 |
22,998.50 |
23,176.70 |
0.0M |
| 2025-05-06 |
23,242.00 |
23,333.20 |
22,963.50 |
23,121.80 |
0.0M |
| 2025-05-05 |
23,240.10 |
23,398.70 |
23,059.70 |
23,242.00 |
0.0M |
| 2025-05-02 |
22,620.60 |
23,296.60 |
22,620.60 |
23,240.10 |
0.0M |
| 2025-05-01 |
22,412.80 |
22,843.50 |
22,412.80 |
22,620.60 |
0.0M |
| 2025-04-30 |
22,424.10 |
22,448.80 |
21,827.70 |
22,412.80 |
0.0M |
| 2025-04-29 |
22,148.60 |
22,535.20 |
22,090.80 |
22,424.10 |
0.0M |
| 2025-04-28 |
22,050.60 |
22,312.90 |
21,904.90 |
22,148.60 |
0.0M |
| 2025-04-25 |
22,144.20 |
22,144.20 |
21,873.50 |
22,050.60 |
0.0M |
| 2025-04-24 |
21,703.20 |
22,184.10 |
21,644.20 |
22,144.20 |
0.0M |
| 2025-04-23 |
21,255.40 |
22,340.30 |
21,255.40 |
21,703.20 |
0.0M |
| 2025-04-22 |
20,730.50 |
21,343.80 |
20,730.50 |
21,255.40 |
0.0M |
| 2025-04-21 |
21,329.70 |
21,329.70 |
20,536.50 |
20,730.50 |
0.0M |
| 2025-04-17 |
21,181.50 |
21,457.90 |
21,156.60 |
21,329.70 |
0.0M |
| 2025-04-16 |
21,517.10 |
21,517.10 |
20,921.70 |
21,181.50 |
0.0M |
| 2025-04-15 |
21,495.70 |
21,762.90 |
21,444.20 |
21,517.10 |
0.0M |
| 2025-04-14 |
21,329.80 |
21,721.00 |
21,213.90 |
21,495.70 |
0.0M |
| 2025-04-11 |
20,900.00 |
21,387.20 |
20,618.50 |
21,329.80 |
0.0M |
| 2025-04-10 |
21,805.90 |
21,805.90 |
20,355.00 |
20,900.00 |
0.0M |
| 2025-04-09 |
19,798.70 |
21,927.20 |
19,554.60 |
21,805.90 |
0.0M |
| 2025-04-08 |
20,238.40 |
21,037.20 |
19,539.80 |
19,798.70 |
0.0M |
| 2025-04-07 |
20,302.40 |
21,045.65 |
19,182.11 |
20,238.37 |
0.0M |
| 2025-04-04 |
21,423.70 |
21,423.70 |
19,855.60 |
20,302.40 |
0.0M |
| 2025-04-03 |
22,858.70 |
22,858.70 |
21,342.90 |
21,423.70 |
0.0M |
| 2025-04-02 |
22,408.40 |
22,899.30 |
22,065.60 |
22,858.70 |
0.0M |
| 2025-04-01 |
22,199.80 |
22,486.90 |
21,960.40 |
22,408.40 |
0.0M |
| 2025-03-31 |
22,212.56 |
22,334.56 |
21,581.37 |
22,199.77 |
0.0M |
| 2025-03-28 |
22,675.26 |
22,675.26 |
22,096.11 |
22,212.56 |
0.0M |
| 2025-03-27 |
22,862.42 |
22,907.23 |
22,542.74 |
22,675.26 |
0.0M |
| 2025-03-26 |
23,227.55 |
23,304.66 |
22,822.06 |
22,862.42 |
0.0M |
| 2025-03-25 |
23,259.45 |
23,386.60 |
23,099.14 |
23,227.55 |
0.0M |
| 2025-03-24 |
22,588.18 |
23,286.08 |
22,588.18 |
23,259.45 |
0.0M |
| 2025-03-21 |
22,687.40 |
22,687.40 |
22,323.05 |
22,588.18 |
0.0M |
| 2025-03-20 |
22,871.62 |
22,963.25 |
22,649.05 |
22,687.40 |
0.0M |
| 2025-03-19 |
22,391.08 |
23,002.16 |
22,391.08 |
22,871.62 |
0.0M |
| 2025-03-18 |
22,729.93 |
22,729.93 |
22,332.07 |
22,391.08 |
0.0M |
| 2025-03-17 |
22,368.76 |
22,820.81 |
22,337.52 |
22,729.93 |
0.0M |
| 2025-03-14 |
21,805.21 |
22,387.81 |
21,805.21 |
22,368.76 |
0.0M |
| 2025-03-13 |
22,268.37 |
22,268.37 |
21,684.40 |
21,805.21 |
0.0M |
| 2025-03-12 |
22,260.53 |
22,688.76 |
22,085.52 |
22,268.37 |
0.0M |
| 2025-03-11 |
22,268.04 |
22,557.30 |
22,052.41 |
22,260.53 |
0.0M |
| 2025-03-10 |
22,828.52 |
22,828.52 |
22,070.10 |
22,268.04 |
0.0M |
| 2025-03-07 |
22,724.24 |
22,925.09 |
22,237.87 |
22,828.52 |
0.0M |
| 2025-03-06 |
23,375.00 |
23,375.00 |
22,642.96 |
22,724.24 |
0.0M |
| 2025-03-05 |
23,044.65 |
23,404.41 |
22,950.90 |
23,375.00 |
0.0M |
| 2025-03-04 |
23,271.36 |
23,417.45 |
22,514.43 |
23,044.65 |
0.0M |
| 2025-03-03 |
23,870.42 |
24,024.19 |
23,164.30 |
23,271.36 |
0.0M |
| 2025-02-28 |
23,541.50 |
23,875.32 |
23,420.30 |
23,870.42 |
0.0M |
| 2025-02-27 |
23,930.18 |
23,966.28 |
23,538.23 |
23,541.50 |
0.0M |
| 2025-02-26 |
23,746.56 |
24,252.02 |
23,746.56 |
23,930.18 |
0.0M |
| 2025-02-25 |
23,863.41 |
23,998.35 |
23,514.19 |
23,746.56 |
0.0M |
| 2025-02-24 |
23,878.25 |
24,018.51 |
23,608.82 |
23,863.41 |
0.0M |
| 2025-02-21 |
24,669.06 |
24,776.98 |
23,839.46 |
23,878.25 |
0.0M |
| 2025-02-20 |
25,012.08 |
25,012.08 |
24,523.23 |
24,669.06 |
0.0M |
| 2025-02-19 |
25,288.84 |
25,288.84 |
24,969.45 |
25,012.08 |
0.0M |
| 2025-02-18 |
25,123.22 |
25,295.46 |
25,118.36 |
25,288.84 |
0.0M |
| 2025-02-14 |
25,154.58 |
25,221.42 |
25,063.47 |
25,123.22 |
0.0M |
| 2025-02-13 |
24,969.25 |
25,154.58 |
24,878.33 |
25,154.58 |
0.0M |
| 2025-02-12 |
25,115.18 |
25,115.18 |
24,797.91 |
24,969.25 |
0.0M |
| 2025-02-11 |
25,496.26 |
25,496.26 |
25,041.80 |
25,115.18 |
0.0M |
| 2025-02-10 |
25,436.33 |
25,610.18 |
25,421.23 |
25,496.26 |
0.0M |
| 2025-02-07 |
25,650.51 |
25,757.10 |
25,383.10 |
25,436.33 |
0.0M |
| 2025-02-06 |
25,589.40 |
25,749.11 |
25,438.16 |
25,650.51 |
0.0M |
| 2025-02-05 |
25,310.01 |
25,604.11 |
25,281.91 |
25,589.40 |
0.0M |
| 2025-02-04 |
25,197.09 |
25,329.31 |
25,147.88 |
25,310.01 |
0.0M |
| 2025-02-03 |
25,376.95 |
25,376.95 |
24,789.59 |
25,197.09 |
0.0M |
| 2025-01-31 |
25,612.46 |
25,741.00 |
25,372.36 |
25,376.95 |
0.0M |
| 2025-01-30 |
25,302.58 |
25,738.66 |
25,302.58 |
25,611.00 |
0.0M |
| 2025-01-29 |
25,383.65 |
25,480.84 |
25,192.69 |
25,302.58 |
0.0M |
| 2025-01-28 |
25,250.65 |
25,449.16 |
25,181.44 |
25,383.65 |
0.0M |
| 2025-01-27 |
25,904.68 |
25,904.68 |
25,112.05 |
25,250.65 |
0.0M |
| 2025-01-24 |
25,994.68 |
26,005.67 |
25,826.28 |
25,904.68 |
0.0M |
| 2025-01-23 |
26,039.99 |
26,039.99 |
25,789.68 |
25,994.68 |
0.0M |
| 2025-01-22 |
26,075.78 |
26,226.12 |
26,017.10 |
26,039.99 |
0.0M |
| 2025-01-21 |
25,627.08 |
26,082.61 |
25,627.08 |
26,075.78 |
0.0M |
| 2025-01-17 |
25,543.47 |
25,746.08 |
25,543.47 |
25,627.08 |
0.0M |
| 2025-01-16 |
25,416.30 |
25,613.13 |
25,330.75 |
25,543.47 |
0.0M |
| 2025-01-15 |
25,055.76 |
25,547.77 |
25,055.76 |
25,416.30 |
0.0M |
| 2025-01-14 |
24,691.74 |
25,126.76 |
24,691.74 |
25,055.76 |
0.0M |
| 2025-01-13 |
24,667.47 |
24,694.64 |
24,317.20 |
24,691.74 |
0.0M |
| 2025-01-10 |
24,891.17 |
24,891.17 |
24,528.98 |
24,667.47 |
0.0M |
| 2025-01-08 |
24,784.85 |
24,891.17 |
24,563.42 |
24,891.17 |
0.0M |
| 2025-01-07 |
25,001.82 |
25,140.15 |
24,660.63 |
24,784.85 |
0.0M |
| 2025-01-06 |
24,940.52 |
25,214.74 |
24,940.52 |
25,001.82 |
0.0M |
| 2025-01-03 |
24,643.35 |
24,963.97 |
24,643.35 |
24,940.52 |
0.0M |
| 2025-01-02 |
24,509.77 |
24,877.40 |
24,502.96 |
24,643.35 |
0.0M |