| 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 |
8,529.95 |
8,594.02 |
8,529.95 |
8,587.43 |
0.0M |
| 2025-09-25 |
8,578.37 |
8,578.37 |
8,496.41 |
8,529.82 |
0.0M |
| 2025-09-24 |
8,586.68 |
8,598.77 |
8,560.91 |
8,578.37 |
0.0M |
| 2025-09-23 |
8,611.69 |
8,633.25 |
8,575.35 |
8,586.65 |
0.0M |
| 2025-09-22 |
8,596.76 |
8,625.20 |
8,571.70 |
8,611.69 |
0.0M |
| 2025-09-19 |
8,562.91 |
8,606.75 |
8,560.84 |
8,596.36 |
0.0M |
| 2025-09-18 |
8,553.00 |
8,586.69 |
8,538.43 |
8,562.91 |
0.0M |
| 2025-09-17 |
8,550.70 |
8,583.10 |
8,515.79 |
8,553.00 |
0.0M |
| 2025-09-16 |
8,582.16 |
8,610.50 |
8,549.17 |
8,557.88 |
0.0M |
| 2025-09-13 |
8,624.47 |
8,624.47 |
8,578.52 |
8,580.71 |
0.0M |
| 2025-09-12 |
8,569.11 |
8,631.62 |
8,569.11 |
8,623.89 |
0.0M |
| 2025-09-11 |
8,487.92 |
8,595.01 |
8,487.92 |
8,569.10 |
0.0M |
| 2025-09-10 |
8,488.24 |
8,497.58 |
8,469.50 |
8,487.47 |
0.0M |
| 2025-09-09 |
8,480.44 |
8,495.78 |
8,448.66 |
8,488.12 |
0.0M |
| 2025-09-06 |
8,466.56 |
8,539.04 |
8,455.22 |
8,480.40 |
0.0M |
| 2025-09-05 |
8,436.67 |
8,466.87 |
8,427.95 |
8,466.06 |
0.0M |
| 2025-09-04 |
8,425.74 |
8,435.30 |
8,393.57 |
8,435.25 |
0.0M |
| 2025-09-03 |
8,459.27 |
8,459.27 |
8,373.88 |
8,425.74 |
0.0M |
| 2025-08-30 |
8,474.73 |
8,480.13 |
8,440.02 |
8,458.84 |
0.0M |
| 2025-08-29 |
8,469.79 |
8,480.80 |
8,439.91 |
8,473.62 |
0.0M |
| 2025-08-28 |
8,452.68 |
8,475.20 |
8,445.00 |
8,468.84 |
0.0M |
| 2025-08-27 |
8,437.91 |
8,456.56 |
8,421.91 |
8,452.68 |
0.0M |
| 2025-08-26 |
8,517.77 |
8,517.77 |
8,437.21 |
8,437.76 |
0.0M |
| 2025-08-23 |
8,461.41 |
8,554.22 |
8,461.41 |
8,517.77 |
0.0M |
| 2025-08-22 |
8,481.60 |
8,490.71 |
8,447.66 |
8,461.41 |
0.0M |
| 2025-08-21 |
8,462.93 |
8,505.70 |
8,456.97 |
8,481.23 |
0.0M |
| 2025-08-20 |
8,452.75 |
8,485.34 |
8,442.54 |
8,462.80 |
0.0M |
| 2025-08-19 |
8,465.61 |
8,468.97 |
8,444.86 |
8,452.75 |
0.0M |
| 2025-08-16 |
8,449.85 |
8,483.39 |
8,443.99 |
8,465.00 |
0.0M |
| 2025-08-15 |
8,458.45 |
8,465.78 |
8,426.46 |
8,447.22 |
0.0M |
| 2025-08-14 |
8,397.40 |
8,459.95 |
8,397.40 |
8,458.45 |
0.0M |
| 2025-08-13 |
8,349.47 |
8,397.89 |
8,349.47 |
8,396.85 |
0.0M |
| 2025-08-12 |
8,376.48 |
8,392.53 |
8,338.51 |
8,349.47 |
0.0M |
| 2025-08-09 |
8,346.40 |
8,382.68 |
8,344.24 |
8,376.28 |
0.0M |
| 2025-08-08 |
8,355.88 |
8,390.48 |
8,316.91 |
8,345.81 |
0.0M |
| 2025-08-07 |
8,304.92 |
8,368.34 |
8,302.34 |
8,355.88 |
0.0M |
| 2025-08-06 |
8,387.11 |
8,387.11 |
8,303.47 |
8,304.92 |
0.0M |
| 2025-08-05 |
8,267.39 |
8,389.90 |
8,267.39 |
8,387.11 |
0.0M |
| 2025-08-02 |
8,329.17 |
8,329.17 |
8,249.47 |
8,267.39 |
0.0M |
| 2025-08-01 |
8,382.64 |
8,424.57 |
8,314.90 |
8,328.94 |
0.0M |
| 2025-07-31 |
8,421.71 |
8,442.78 |
8,356.11 |
8,382.64 |
0.0M |
| 2025-07-30 |
8,427.67 |
8,445.47 |
8,410.32 |
8,421.52 |
0.0M |
| 2025-07-29 |
8,478.44 |
8,478.44 |
8,415.97 |
8,427.67 |
0.0M |
| 2025-07-26 |
8,449.58 |
8,489.69 |
8,449.58 |
8,478.44 |
0.0M |
| 2025-07-25 |
8,426.88 |
8,467.47 |
8,426.88 |
8,449.28 |
0.0M |
| 2025-07-24 |
8,388.39 |
8,427.42 |
8,376.54 |
8,426.22 |
0.0M |
| 2025-07-23 |
8,347.39 |
8,394.97 |
8,345.68 |
8,388.39 |
0.0M |
| 2025-07-22 |
8,331.36 |
8,389.31 |
8,331.36 |
8,347.39 |
0.0M |
| 2025-07-19 |
8,327.95 |
8,359.05 |
8,322.03 |
8,331.33 |
0.0M |
| 2025-07-18 |
8,314.31 |
8,338.51 |
8,298.84 |
8,326.59 |
0.0M |
| 2025-07-17 |
8,270.04 |
8,318.98 |
8,245.74 |
8,314.31 |
0.0M |
| 2025-07-16 |
8,332.96 |
8,348.89 |
8,268.60 |
8,270.04 |
0.0M |
| 2025-07-15 |
8,315.12 |
8,337.30 |
8,299.83 |
8,331.01 |
0.0M |
| 2025-07-12 |
8,377.05 |
8,377.05 |
8,301.36 |
8,314.93 |
0.0M |
| 2025-07-11 |
8,373.82 |
8,393.73 |
8,338.75 |
8,377.05 |
0.0M |
| 2025-07-10 |
8,343.95 |
8,379.20 |
8,328.92 |
8,370.75 |
0.0M |
| 2025-07-09 |
8,360.64 |
8,377.42 |
8,330.97 |
8,343.95 |
0.0M |
| 2025-07-08 |
8,423.52 |
8,423.52 |
8,331.08 |
8,360.60 |
0.0M |
| 2025-07-04 |
8,358.00 |
8,432.72 |
8,358.00 |
8,423.26 |
0.0M |
| 2025-07-03 |
8,383.49 |
8,383.49 |
8,323.50 |
8,357.34 |
0.0M |
| 2025-07-02 |
8,355.72 |
8,401.10 |
8,333.80 |
8,383.49 |
0.0M |
| 2025-07-01 |
8,295.32 |
8,367.22 |
8,295.32 |
8,355.72 |
0.0M |
| 2025-06-28 |
8,267.42 |
8,328.66 |
8,263.66 |
8,294.03 |
0.0M |
| 2025-06-27 |
8,226.60 |
8,273.67 |
8,226.60 |
8,266.47 |
0.0M |
| 2025-06-26 |
8,286.76 |
8,286.76 |
8,221.24 |
8,226.49 |
0.0M |
| 2025-06-25 |
8,214.17 |
8,302.88 |
8,214.17 |
8,286.76 |
0.0M |
| 2025-06-24 |
8,138.63 |
8,217.74 |
8,127.47 |
8,214.17 |
0.0M |
| 2025-06-21 |
8,135.22 |
8,183.74 |
8,123.40 |
8,138.23 |
0.0M |
| 2025-06-19 |
8,150.35 |
8,174.78 |
8,125.15 |
8,134.80 |
0.0M |
| 2025-06-18 |
8,240.95 |
8,240.95 |
8,142.42 |
8,150.14 |
0.0M |
| 2025-06-17 |
8,221.92 |
8,286.99 |
8,220.76 |
8,240.95 |
0.0M |
| 2025-06-14 |
8,294.64 |
8,294.64 |
8,208.59 |
8,221.05 |
0.0M |
| 2025-06-13 |
8,205.67 |
8,293.25 |
8,205.67 |
8,293.25 |
0.0M |
| 2025-06-12 |
8,226.79 |
8,241.69 |
8,184.03 |
8,205.67 |
0.0M |
| 2025-06-11 |
8,220.23 |
8,238.14 |
8,196.07 |
8,226.78 |
0.0M |
| 2025-06-10 |
8,263.67 |
8,263.67 |
8,190.67 |
8,219.72 |
0.0M |
| 2025-06-07 |
8,213.58 |
8,291.94 |
8,213.58 |
8,263.57 |
0.0M |
| 2025-06-06 |
8,223.80 |
8,248.39 |
8,195.30 |
8,213.34 |
0.0M |
| 2025-06-05 |
8,253.79 |
8,272.61 |
8,222.38 |
8,222.39 |
0.0M |
| 2025-06-04 |
8,232.02 |
8,259.99 |
8,192.54 |
8,253.79 |
0.0M |
| 2025-06-03 |
8,198.42 |
8,233.54 |
8,125.54 |
8,232.02 |
0.0M |
| 2025-05-31 |
8,178.52 |
8,219.29 |
8,123.67 |
8,197.47 |
0.0M |
| 2025-05-30 |
8,131.83 |
8,183.12 |
8,107.82 |
8,177.41 |
0.0M |
| 2025-05-29 |
8,180.85 |
8,199.63 |
8,119.99 |
8,131.57 |
0.0M |
| 2025-05-28 |
8,057.42 |
8,188.27 |
8,057.42 |
8,180.85 |
0.0M |
| 2025-05-24 |
8,068.16 |
8,084.43 |
8,006.00 |
8,057.28 |
0.0M |
| 2025-05-23 |
8,102.08 |
8,108.28 |
8,038.78 |
8,068.16 |
0.0M |
| 2025-05-22 |
8,212.57 |
8,212.57 |
8,090.40 |
8,102.08 |
0.0M |
| 2025-05-21 |
8,228.27 |
8,228.27 |
8,181.38 |
8,212.43 |
0.0M |
| 2025-05-20 |
8,204.71 |
8,234.44 |
8,155.38 |
8,228.21 |
0.0M |
| 2025-05-17 |
8,141.77 |
8,204.23 |
8,126.81 |
8,204.16 |
0.0M |
| 2025-05-16 |
8,016.94 |
8,140.37 |
8,016.94 |
8,139.75 |
0.0M |
| 2025-05-15 |
8,072.59 |
8,074.00 |
7,996.95 |
8,016.00 |
0.0M |
| 2025-05-14 |
8,089.07 |
8,112.07 |
8,070.39 |
8,072.08 |
0.0M |
| 2025-05-13 |
7,967.63 |
8,090.84 |
7,967.63 |
8,089.07 |
0.0M |
| 2025-05-10 |
7,991.48 |
8,015.33 |
7,964.46 |
7,967.39 |
0.0M |
| 2025-05-09 |
8,001.62 |
8,066.68 |
7,969.49 |
7,990.59 |
0.0M |
| 2025-05-08 |
7,953.94 |
8,028.06 |
7,951.57 |
8,001.62 |
0.0M |
| 2025-05-07 |
8,003.80 |
8,003.80 |
7,909.24 |
7,953.94 |
0.0M |
| 2025-05-06 |
8,050.91 |
8,050.91 |
7,969.71 |
8,003.80 |
0.0M |
| 2025-05-03 |
7,948.24 |
8,068.08 |
7,948.24 |
8,050.91 |
0.0M |
| 2025-05-02 |
7,974.68 |
8,009.19 |
7,939.99 |
7,948.24 |
0.0M |
| 2025-05-01 |
7,921.06 |
7,991.21 |
7,813.86 |
7,974.45 |
0.0M |
| 2025-04-30 |
7,868.07 |
7,931.36 |
7,821.99 |
7,921.06 |
0.0M |
| 2025-04-29 |
7,844.88 |
7,880.18 |
7,804.84 |
7,868.07 |
0.0M |
| 2025-04-26 |
7,861.81 |
7,861.81 |
7,743.53 |
7,844.70 |
0.0M |
| 2025-04-25 |
7,770.48 |
7,870.90 |
7,749.40 |
7,861.81 |
0.0M |
| 2025-04-24 |
7,712.18 |
7,868.70 |
7,712.18 |
7,770.48 |
0.0M |
| 2025-04-23 |
7,532.70 |
7,720.75 |
7,532.70 |
7,712.18 |
0.0M |
| 2025-04-22 |
7,693.94 |
7,693.94 |
7,454.17 |
7,532.70 |
0.0M |
| 2025-04-18 |
7,655.68 |
7,761.37 |
7,655.68 |
7,692.59 |
0.0M |
| 2025-04-17 |
7,780.83 |
7,792.24 |
7,611.83 |
7,655.65 |
0.0M |
| 2025-04-16 |
7,820.93 |
7,861.39 |
7,775.31 |
7,780.83 |
0.0M |
| 2025-04-15 |
7,724.63 |
7,861.36 |
7,724.63 |
7,818.99 |
0.0M |
| 2025-04-12 |
7,603.46 |
7,750.34 |
7,544.74 |
7,724.45 |
0.0M |
| 2025-04-11 |
7,765.47 |
7,765.47 |
7,411.24 |
7,603.46 |
0.0M |
| 2025-04-10 |
7,313.17 |
7,785.18 |
7,208.99 |
7,762.21 |
0.0M |
| 2025-04-09 |
7,404.27 |
7,625.10 |
7,216.55 |
7,313.17 |
0.0M |
| 2025-04-08 |
7,474.65 |
7,627.04 |
7,181.65 |
7,404.27 |
0.0M |
| 2025-04-05 |
7,927.67 |
7,927.67 |
7,468.89 |
7,474.36 |
0.0M |
| 2025-04-04 |
8,081.17 |
8,081.17 |
7,920.17 |
7,927.67 |
0.0M |
| 2025-04-03 |
8,075.63 |
8,093.30 |
8,007.64 |
8,079.92 |
0.0M |
| 2025-04-02 |
8,082.25 |
8,107.24 |
8,015.85 |
8,075.63 |
0.0M |
| 2025-04-01 |
8,020.86 |
8,104.16 |
7,975.96 |
8,082.25 |
0.0M |
| 2025-03-29 |
8,092.23 |
8,112.87 |
8,011.06 |
8,019.57 |
0.0M |
| 2025-03-28 |
8,056.19 |
8,110.13 |
8,043.95 |
8,092.23 |
0.0M |
| 2025-03-27 |
8,067.06 |
8,086.70 |
8,040.25 |
8,056.19 |
0.0M |
| 2025-03-26 |
8,099.28 |
8,106.76 |
8,034.20 |
8,067.06 |
0.0M |
| 2025-03-25 |
8,029.28 |
8,112.55 |
8,029.28 |
8,099.28 |
0.0M |
| 2025-03-22 |
8,051.87 |
8,051.87 |
7,979.28 |
8,029.28 |
0.0M |
| 2025-03-21 |
8,067.14 |
8,096.34 |
8,022.41 |
8,051.87 |
0.0M |
| 2025-03-20 |
8,025.89 |
8,101.90 |
8,014.27 |
8,066.12 |
0.0M |
| 2025-03-19 |
8,025.89 |
8,025.89 |
8,025.89 |
8,025.89 |
0.0M |
| 2025-03-15 |
8,022.45 |
8,022.45 |
8,022.45 |
8,022.45 |
0.0M |
| 2025-03-14 |
7,917.23 |
7,917.23 |
7,917.23 |
7,917.23 |
0.0M |
| 2025-03-13 |
7,967.98 |
7,967.98 |
7,967.98 |
7,967.98 |
0.0M |
| 2025-03-12 |
7,990.86 |
7,990.86 |
7,990.86 |
7,990.86 |
0.0M |
| 2025-03-11 |
8,072.56 |
8,072.56 |
8,072.56 |
8,072.56 |
0.0M |
| 2025-03-08 |
8,158.15 |
8,158.15 |
8,158.15 |
8,158.15 |
0.0M |
| 2025-03-07 |
8,091.98 |
8,091.98 |
8,091.98 |
8,091.98 |
0.0M |
| 2025-03-06 |
8,195.11 |
8,195.11 |
8,195.11 |
8,195.11 |
0.0M |
| 2025-03-05 |
8,135.40 |
8,135.40 |
8,135.40 |
8,135.40 |
0.0M |
| 2025-03-04 |
8,228.38 |
8,228.38 |
8,228.38 |
8,228.38 |
0.0M |
| 2025-03-01 |
8,268.28 |
8,268.28 |
8,268.28 |
8,268.28 |
0.0M |
| 2025-02-28 |
8,153.24 |
8,153.24 |
8,153.24 |
8,153.24 |
0.0M |
| 2025-02-27 |
8,215.83 |
8,215.83 |
8,215.83 |
8,215.83 |
0.0M |
| 2025-02-26 |
8,239.96 |
8,239.96 |
8,239.96 |
8,239.96 |
0.0M |
| 2025-02-25 |
8,220.92 |
8,220.92 |
8,220.92 |
8,220.92 |
0.0M |
| 2025-02-22 |
8,213.20 |
8,213.20 |
8,213.20 |
8,213.20 |
0.0M |
| 2025-02-21 |
8,280.72 |
8,280.72 |
8,280.72 |
8,280.72 |
0.0M |
| 2025-02-20 |
8,288.43 |
8,288.43 |
8,288.43 |
8,288.43 |
0.0M |
| 2025-02-19 |
8,244.36 |
8,244.36 |
8,244.36 |
8,244.36 |
0.0M |
| 2025-02-15 |
8,223.56 |
8,223.56 |
8,223.56 |
8,223.56 |
0.0M |
| 2025-02-14 |
8,267.11 |
8,267.11 |
8,267.11 |
8,267.11 |
0.0M |
| 2025-02-13 |
8,193.70 |
8,193.70 |
8,193.70 |
8,193.70 |
0.0M |
| 2025-02-12 |
8,232.25 |
8,232.25 |
8,232.25 |
8,232.25 |
0.0M |
| 2025-02-11 |
8,215.98 |
8,215.98 |
8,215.98 |
8,215.98 |
0.0M |
| 2025-02-08 |
8,147.95 |
8,147.95 |
8,147.95 |
8,147.95 |
0.0M |
| 2025-02-07 |
8,192.80 |
8,192.80 |
8,192.80 |
8,192.80 |
0.0M |
| 2025-02-06 |
8,190.53 |
8,190.53 |
8,190.53 |
8,190.53 |
0.0M |
| 2025-02-05 |
8,095.95 |
8,095.95 |
8,095.95 |
8,095.95 |
0.0M |
| 2025-02-04 |
8,090.31 |
8,090.31 |
8,090.31 |
8,090.31 |
0.0M |
| 2025-02-01 |
8,091.33 |
8,091.33 |
8,091.33 |
8,091.33 |
0.0M |
| 2025-01-31 |
8,126.32 |
8,126.32 |
8,126.32 |
8,126.32 |
0.0M |
| 2025-01-30 |
8,060.78 |
8,060.78 |
8,060.78 |
8,060.78 |
0.0M |
| 2025-01-29 |
8,077.31 |
8,077.31 |
8,077.31 |
8,077.31 |
0.0M |
| 2025-01-28 |
8,059.63 |
8,059.63 |
8,059.63 |
8,059.63 |
0.0M |
| 2025-01-25 |
8,142.28 |
8,142.28 |
8,142.28 |
8,142.28 |
0.0M |
| 2025-01-24 |
8,150.10 |
8,150.10 |
8,150.10 |
8,150.10 |
0.0M |
| 2025-01-23 |
8,102.03 |
8,102.03 |
8,102.03 |
8,102.03 |
0.0M |
| 2025-01-22 |
8,077.85 |
8,077.85 |
8,077.85 |
8,077.85 |
0.0M |
| 2025-01-18 |
7,994.92 |
7,994.92 |
7,994.92 |
7,994.92 |
0.0M |
| 2025-01-17 |
7,952.27 |
7,952.27 |
7,952.27 |
7,952.27 |
0.0M |
| 2025-01-16 |
7,897.09 |
7,897.09 |
7,897.09 |
7,897.09 |
0.0M |
| 2025-01-15 |
7,813.39 |
7,813.39 |
7,813.39 |
7,813.39 |
0.0M |
| 2025-01-14 |
7,773.81 |
7,773.81 |
7,773.81 |
7,773.81 |
0.0M |
| 2025-01-11 |
7,743.91 |
7,743.91 |
7,743.91 |
7,743.91 |
0.0M |
| 2025-01-09 |
7,886.46 |
7,886.46 |
7,886.46 |
7,886.46 |
0.0M |
| 2025-01-08 |
7,863.09 |
7,863.09 |
7,863.09 |
7,863.09 |
0.0M |
| 2025-01-07 |
7,905.34 |
7,905.34 |
7,905.34 |
7,905.34 |
0.0M |
| 2025-01-04 |
7,926.40 |
7,926.40 |
7,926.40 |
7,926.40 |
0.0M |
| 2025-01-03 |
7,869.27 |
7,869.27 |
7,869.27 |
7,869.27 |
0.0M |
| 2025-01-01 |
7,888.01 |
7,888.01 |
7,888.01 |
7,888.01 |
0.0M |