| 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 |
23,883.10 |
24,118.30 |
23,883.10 |
24,094.70 |
0.0M |
| 2025-09-25 |
24,053.40 |
24,053.40 |
23,651.50 |
23,883.10 |
0.0M |
| 2025-09-24 |
24,304.50 |
24,389.90 |
24,043.90 |
24,053.40 |
0.0M |
| 2025-09-23 |
24,394.10 |
24,511.20 |
24,255.50 |
24,304.50 |
0.0M |
| 2025-09-22 |
24,304.60 |
24,427.70 |
24,151.60 |
24,394.10 |
0.0M |
| 2025-09-19 |
24,237.80 |
24,349.60 |
24,138.30 |
24,304.60 |
0.0M |
| 2025-09-18 |
23,944.10 |
24,286.80 |
23,944.10 |
24,237.80 |
0.0M |
| 2025-09-17 |
24,009.87 |
24,118.52 |
23,703.42 |
23,944.10 |
0.0M |
| 2025-09-16 |
24,182.53 |
24,182.53 |
23,921.63 |
24,009.87 |
0.0M |
| 2025-09-15 |
24,111.72 |
24,285.16 |
24,111.72 |
24,182.53 |
0.0M |
| 2025-09-12 |
24,284.40 |
24,294.22 |
24,100.53 |
24,111.72 |
0.0M |
| 2025-09-11 |
24,061.24 |
24,332.97 |
24,061.24 |
24,284.40 |
0.0M |
| 2025-09-10 |
23,828.23 |
24,190.35 |
23,828.23 |
24,061.24 |
0.0M |
| 2025-09-09 |
23,772.52 |
23,855.95 |
23,648.43 |
23,828.23 |
0.0M |
| 2025-09-08 |
23,632.98 |
23,782.95 |
23,632.98 |
23,772.52 |
0.0M |
| 2025-09-05 |
23,721.28 |
23,919.26 |
23,401.76 |
23,632.98 |
0.0M |
| 2025-09-04 |
23,507.91 |
23,728.09 |
23,507.91 |
23,721.28 |
0.0M |
| 2025-09-03 |
23,520.27 |
23,607.26 |
23,383.18 |
23,507.91 |
0.0M |
| 2025-09-02 |
23,726.19 |
23,726.19 |
23,241.02 |
23,520.27 |
0.0M |
| 2025-08-29 |
23,980.61 |
23,980.61 |
23,636.16 |
23,726.19 |
0.0M |
| 2025-08-28 |
23,751.76 |
23,998.60 |
23,751.76 |
23,980.61 |
0.0M |
| 2025-08-27 |
23,694.73 |
23,810.56 |
23,672.75 |
23,751.76 |
0.0M |
| 2025-08-26 |
23,500.05 |
23,709.10 |
23,487.98 |
23,694.73 |
0.0M |
| 2025-08-25 |
23,639.05 |
23,639.05 |
23,498.19 |
23,500.05 |
0.0M |
| 2025-08-22 |
23,129.43 |
23,746.69 |
23,129.43 |
23,639.05 |
0.0M |
| 2025-08-21 |
23,247.48 |
23,247.48 |
23,036.21 |
23,129.43 |
0.0M |
| 2025-08-20 |
23,351.11 |
23,351.11 |
22,946.15 |
23,247.48 |
0.0M |
| 2025-08-19 |
23,547.78 |
23,547.78 |
23,267.15 |
23,351.11 |
0.0M |
| 2025-08-18 |
23,387.73 |
23,567.86 |
23,352.73 |
23,547.78 |
0.0M |
| 2025-08-15 |
23,462.15 |
23,501.65 |
23,364.29 |
23,387.73 |
0.0M |
| 2025-08-14 |
23,694.72 |
23,694.72 |
23,395.68 |
23,462.15 |
0.0M |
| 2025-08-13 |
23,618.29 |
23,742.24 |
23,448.76 |
23,694.72 |
0.0M |
| 2025-08-12 |
23,131.75 |
23,622.51 |
23,131.75 |
23,618.29 |
0.0M |
| 2025-08-11 |
23,173.21 |
23,290.80 |
23,097.04 |
23,131.75 |
0.0M |
| 2025-08-08 |
23,419.25 |
23,419.25 |
23,141.94 |
23,173.21 |
0.0M |
| 2025-08-07 |
23,614.70 |
23,723.40 |
23,226.19 |
23,419.25 |
0.0M |
| 2025-08-06 |
23,592.38 |
23,644.78 |
23,463.02 |
23,614.70 |
0.0M |
| 2025-08-05 |
23,688.18 |
23,872.26 |
23,464.38 |
23,592.38 |
0.0M |
| 2025-08-04 |
23,251.66 |
23,692.19 |
23,251.66 |
23,688.18 |
0.0M |
| 2025-08-01 |
23,684.50 |
23,684.50 |
22,902.76 |
23,251.66 |
0.0M |
| 2025-07-31 |
23,869.39 |
24,041.06 |
23,641.51 |
23,684.50 |
0.0M |
| 2025-07-30 |
23,820.19 |
23,995.66 |
23,722.50 |
23,869.39 |
0.0M |
| 2025-07-29 |
24,028.07 |
24,048.64 |
23,736.56 |
23,820.19 |
0.0M |
| 2025-07-28 |
23,962.24 |
24,057.40 |
23,932.36 |
24,028.07 |
0.0M |
| 2025-07-25 |
23,739.98 |
23,974.95 |
23,739.98 |
23,962.24 |
0.0M |
| 2025-07-24 |
23,799.07 |
23,832.15 |
23,714.98 |
23,739.98 |
0.0M |
| 2025-07-23 |
23,492.07 |
23,813.36 |
23,492.07 |
23,799.07 |
0.0M |
| 2025-07-22 |
23,483.20 |
23,531.29 |
23,239.31 |
23,492.07 |
0.0M |
| 2025-07-21 |
23,602.49 |
23,701.75 |
23,483.12 |
23,483.20 |
0.0M |
| 2025-07-18 |
23,528.54 |
23,653.95 |
23,528.54 |
23,602.49 |
0.0M |
| 2025-07-17 |
23,264.80 |
23,566.36 |
23,264.80 |
23,528.54 |
0.0M |
| 2025-07-16 |
23,222.57 |
23,307.87 |
22,940.11 |
23,264.80 |
0.0M |
| 2025-07-15 |
23,472.59 |
23,549.11 |
23,217.42 |
23,222.57 |
0.0M |
| 2025-07-14 |
23,267.67 |
23,486.46 |
23,222.65 |
23,472.59 |
0.0M |
| 2025-07-11 |
23,434.82 |
23,434.82 |
23,240.44 |
23,267.67 |
0.0M |
| 2025-07-10 |
23,368.61 |
23,524.11 |
23,309.00 |
23,434.82 |
0.0M |
| 2025-07-09 |
23,226.00 |
23,378.21 |
23,226.00 |
23,368.61 |
0.0M |
| 2025-07-08 |
23,296.35 |
23,364.73 |
23,093.85 |
23,226.00 |
0.0M |
| 2025-07-07 |
23,390.82 |
23,401.04 |
23,125.93 |
23,296.35 |
0.0M |
| 2025-07-03 |
23,078.66 |
23,416.61 |
23,078.66 |
23,390.82 |
0.0M |
| 2025-07-02 |
22,957.34 |
23,080.33 |
22,882.82 |
23,078.66 |
0.0M |
| 2025-07-01 |
23,142.75 |
23,142.75 |
22,800.11 |
22,957.34 |
0.0M |
| 2025-06-30 |
22,948.21 |
23,171.95 |
22,948.21 |
23,142.75 |
0.0M |
| 2025-06-27 |
22,775.63 |
23,079.46 |
22,766.37 |
22,948.21 |
0.0M |
| 2025-06-26 |
22,464.32 |
22,796.48 |
22,464.32 |
22,775.63 |
0.0M |
| 2025-06-25 |
22,598.91 |
22,675.62 |
22,441.72 |
22,464.32 |
0.0M |
| 2025-06-24 |
22,210.60 |
22,637.20 |
22,210.60 |
22,598.90 |
0.0M |
| 2025-06-23 |
21,926.90 |
22,222.60 |
21,700.50 |
22,210.60 |
0.0M |
| 2025-06-20 |
21,896.40 |
22,081.80 |
21,842.50 |
21,926.90 |
0.0M |
| 2025-06-18 |
21,864.00 |
22,058.80 |
21,839.40 |
21,896.40 |
0.0M |
| 2025-06-17 |
22,086.10 |
22,086.10 |
21,805.90 |
21,864.00 |
0.0M |
| 2025-06-16 |
21,709.90 |
22,179.50 |
21,709.90 |
22,086.10 |
0.0M |
| 2025-06-13 |
22,068.33 |
22,068.33 |
21,634.23 |
21,709.93 |
0.0M |
| 2025-06-12 |
22,027.68 |
22,101.92 |
21,927.19 |
22,068.33 |
0.0M |
| 2025-06-11 |
22,012.90 |
22,177.30 |
21,950.50 |
22,027.70 |
0.0M |
| 2025-06-10 |
22,079.80 |
22,132.00 |
21,839.60 |
22,012.90 |
0.0M |
| 2025-06-09 |
22,185.40 |
22,256.20 |
22,071.70 |
22,079.80 |
0.0M |
| 2025-06-06 |
21,945.80 |
22,225.40 |
21,945.80 |
22,185.40 |
0.0M |
| 2025-06-05 |
21,997.50 |
22,156.60 |
21,833.60 |
21,945.80 |
0.0M |
| 2025-06-04 |
22,029.80 |
22,083.50 |
21,921.30 |
21,997.50 |
0.0M |
| 2025-06-03 |
21,799.10 |
22,061.90 |
21,791.20 |
22,029.80 |
0.0M |
| 2025-06-02 |
21,668.70 |
21,800.90 |
21,405.90 |
21,799.10 |
0.0M |
| 2025-05-30 |
21,595.30 |
21,697.40 |
21,369.80 |
21,668.70 |
0.0M |
| 2025-05-29 |
21,685.80 |
21,829.40 |
21,486.30 |
21,595.30 |
0.0M |
| 2025-05-28 |
21,816.60 |
21,844.50 |
21,661.70 |
21,685.80 |
0.0M |
| 2025-05-27 |
21,352.80 |
21,845.70 |
21,352.80 |
21,816.60 |
0.0M |
| 2025-05-23 |
21,424.80 |
21,456.60 |
21,099.70 |
21,352.80 |
0.0M |
| 2025-05-22 |
21,428.00 |
21,566.70 |
21,309.70 |
21,424.80 |
0.0M |
| 2025-05-21 |
21,971.30 |
21,971.30 |
21,365.40 |
21,428.00 |
0.0M |
| 2025-05-20 |
22,199.20 |
22,199.20 |
21,871.90 |
21,971.30 |
0.0M |
| 2025-05-19 |
22,185.70 |
22,218.00 |
21,860.40 |
22,199.20 |
0.0M |
| 2025-05-16 |
21,938.10 |
22,188.30 |
21,938.10 |
22,185.70 |
0.0M |
| 2025-05-15 |
21,966.50 |
21,985.50 |
21,746.10 |
21,938.10 |
0.0M |
| 2025-05-14 |
22,007.20 |
22,128.70 |
21,916.20 |
21,966.50 |
0.0M |
| 2025-05-13 |
21,548.50 |
22,105.40 |
21,548.50 |
22,007.20 |
0.0M |
| 2025-05-12 |
20,670.90 |
21,552.20 |
20,670.90 |
21,548.50 |
0.0M |
| 2025-05-09 |
20,729.20 |
20,818.70 |
20,520.70 |
20,670.90 |
0.0M |
| 2025-05-08 |
20,472.40 |
20,938.20 |
20,472.40 |
20,729.20 |
0.0M |
| 2025-05-07 |
20,392.00 |
20,525.00 |
20,267.50 |
20,472.40 |
0.0M |
| 2025-05-06 |
20,548.60 |
20,548.60 |
20,233.40 |
20,392.00 |
0.0M |
| 2025-05-05 |
20,540.60 |
20,685.30 |
20,336.20 |
20,548.60 |
0.0M |
| 2025-05-02 |
20,033.40 |
20,603.00 |
20,033.40 |
20,540.60 |
0.0M |
| 2025-05-01 |
19,823.50 |
20,261.50 |
19,823.50 |
20,033.40 |
0.0M |
| 2025-04-30 |
19,847.80 |
19,864.10 |
19,209.40 |
19,823.50 |
0.0M |
| 2025-04-29 |
19,730.60 |
19,889.40 |
19,555.30 |
19,847.80 |
0.0M |
| 2025-04-28 |
19,631.20 |
19,858.90 |
19,508.20 |
19,730.60 |
0.0M |
| 2025-04-25 |
19,520.20 |
19,664.60 |
19,426.40 |
19,631.20 |
0.0M |
| 2025-04-24 |
18,987.80 |
19,581.70 |
18,987.80 |
19,520.20 |
0.0M |
| 2025-04-23 |
18,511.70 |
19,534.80 |
18,511.70 |
18,987.80 |
0.0M |
| 2025-04-22 |
17,951.70 |
18,594.40 |
17,951.70 |
18,511.70 |
0.0M |
| 2025-04-21 |
18,528.80 |
18,528.80 |
17,730.40 |
17,951.70 |
0.0M |
| 2025-04-17 |
18,468.80 |
18,672.60 |
18,394.60 |
18,528.80 |
0.0M |
| 2025-04-16 |
18,775.60 |
18,788.10 |
18,238.00 |
18,468.80 |
0.0M |
| 2025-04-15 |
18,658.90 |
18,941.00 |
18,658.90 |
18,775.60 |
0.0M |
| 2025-04-14 |
18,543.70 |
18,952.30 |
18,468.50 |
18,658.90 |
0.0M |
| 2025-04-11 |
18,296.70 |
18,606.20 |
17,998.30 |
18,543.70 |
0.0M |
| 2025-04-10 |
19,140.40 |
19,140.40 |
17,759.60 |
18,296.70 |
0.0M |
| 2025-04-09 |
17,094.40 |
19,269.60 |
16,944.50 |
19,140.40 |
0.0M |
| 2025-04-08 |
17,316.50 |
18,171.80 |
16,819.30 |
17,094.40 |
0.0M |
| 2025-04-07 |
16,777.68 |
18,010.01 |
16,239.40 |
17,316.50 |
0.0M |
| 2025-04-04 |
18,357.50 |
18,357.50 |
16,896.20 |
17,164.80 |
0.0M |
| 2025-04-03 |
19,844.00 |
19,844.00 |
18,337.80 |
18,357.50 |
0.0M |
| 2025-04-02 |
19,497.50 |
19,928.10 |
19,232.10 |
19,844.00 |
0.0M |
| 2025-04-01 |
19,332.60 |
19,516.10 |
19,036.00 |
19,497.50 |
0.0M |
| 2025-03-31 |
19,009.15 |
19,418.74 |
18,685.43 |
19,332.63 |
0.0M |
| 2025-03-28 |
19,701.70 |
19,720.44 |
19,176.95 |
19,265.59 |
0.0M |
| 2025-03-27 |
19,901.39 |
20,012.00 |
19,638.16 |
19,754.53 |
0.0M |
| 2025-03-26 |
20,360.59 |
20,400.74 |
19,909.16 |
19,992.49 |
0.0M |
| 2025-03-25 |
20,342.04 |
20,456.02 |
20,281.44 |
20,366.59 |
0.0M |
| 2025-03-24 |
19,996.48 |
20,380.74 |
19,996.48 |
20,342.04 |
0.0M |
| 2025-03-21 |
19,811.25 |
19,811.25 |
19,415.82 |
19,782.77 |
0.0M |
| 2025-03-20 |
19,871.98 |
19,996.47 |
19,694.14 |
19,811.25 |
0.0M |
| 2025-03-19 |
19,479.86 |
20,045.23 |
19,445.33 |
19,871.98 |
0.0M |
| 2025-03-17 |
19,474.38 |
19,878.26 |
19,467.11 |
19,757.68 |
0.0M |
| 2025-03-14 |
18,866.56 |
19,487.46 |
18,866.56 |
19,474.38 |
0.0M |
| 2025-03-13 |
19,330.36 |
19,330.36 |
18,754.79 |
18,866.56 |
0.0M |
| 2025-03-12 |
19,112.10 |
19,621.86 |
19,080.52 |
19,330.36 |
0.0M |
| 2025-03-11 |
19,098.87 |
19,349.32 |
18,879.73 |
19,112.10 |
0.0M |
| 2025-03-10 |
19,826.50 |
19,826.50 |
18,853.50 |
19,098.90 |
0.0M |
| 2025-03-07 |
19,824.46 |
19,897.39 |
19,204.53 |
19,826.51 |
0.0M |
| 2025-03-06 |
20,630.55 |
20,630.55 |
19,777.08 |
19,824.46 |
0.0M |
| 2025-03-05 |
20,400.15 |
20,676.32 |
20,233.23 |
20,630.55 |
0.0M |
| 2025-03-04 |
20,763.62 |
20,769.75 |
19,929.57 |
20,400.15 |
0.0M |
| 2025-03-03 |
21,263.48 |
21,457.62 |
20,595.24 |
20,763.62 |
0.0M |
| 2025-02-28 |
20,936.02 |
21,268.83 |
20,829.75 |
21,263.48 |
0.0M |
| 2025-02-27 |
21,483.55 |
21,621.98 |
20,926.83 |
20,936.02 |
0.0M |
| 2025-02-26 |
21,116.89 |
21,749.77 |
21,116.89 |
21,483.55 |
0.0M |
| 2025-02-25 |
21,272.44 |
21,272.44 |
20,743.80 |
21,116.89 |
0.0M |
| 2025-02-24 |
21,489.38 |
21,609.13 |
21,103.79 |
21,272.44 |
0.0M |
| 2025-02-21 |
22,280.56 |
22,325.28 |
21,422.68 |
21,489.38 |
0.0M |
| 2025-02-20 |
22,686.23 |
22,686.23 |
21,982.73 |
22,280.56 |
0.0M |
| 2025-02-19 |
22,749.53 |
22,782.77 |
22,521.38 |
22,686.23 |
0.0M |
| 2025-02-18 |
22,535.56 |
22,750.21 |
22,535.56 |
22,749.53 |
0.0M |
| 2025-02-14 |
22,431.71 |
22,553.48 |
22,314.85 |
22,535.56 |
0.0M |
| 2025-02-13 |
22,256.21 |
22,438.71 |
22,199.18 |
22,431.71 |
0.0M |
| 2025-02-12 |
22,305.29 |
22,310.68 |
22,022.15 |
22,256.21 |
0.0M |
| 2025-02-11 |
22,548.97 |
22,548.97 |
22,201.95 |
22,305.29 |
0.0M |
| 2025-02-10 |
22,460.04 |
22,598.80 |
22,450.39 |
22,548.97 |
0.0M |
| 2025-02-07 |
22,490.65 |
22,750.13 |
22,420.84 |
22,460.04 |
0.0M |
| 2025-02-06 |
22,291.99 |
22,530.09 |
22,291.99 |
22,490.65 |
0.0M |
| 2025-02-05 |
22,085.96 |
22,325.19 |
22,019.22 |
22,291.99 |
0.0M |
| 2025-02-04 |
21,894.20 |
22,105.61 |
21,894.20 |
22,085.96 |
0.0M |
| 2025-02-03 |
22,062.40 |
22,062.40 |
21,501.32 |
21,894.20 |
0.0M |
| 2025-01-31 |
22,407.92 |
22,428.66 |
22,052.88 |
22,062.40 |
0.0M |
| 2025-01-30 |
21,996.25 |
22,457.67 |
21,996.25 |
22,407.92 |
0.0M |
| 2025-01-29 |
21,998.10 |
22,128.64 |
21,884.16 |
21,996.25 |
0.0M |
| 2025-01-28 |
21,590.51 |
22,034.86 |
21,528.55 |
21,998.10 |
0.0M |
| 2025-01-27 |
22,411.31 |
22,411.31 |
21,407.06 |
21,590.51 |
0.0M |
| 2025-01-24 |
22,497.33 |
22,540.39 |
22,352.86 |
22,411.31 |
0.0M |
| 2025-01-23 |
22,383.63 |
22,526.56 |
22,323.48 |
22,497.33 |
0.0M |
| 2025-01-22 |
22,311.37 |
22,548.84 |
22,311.37 |
22,383.63 |
0.0M |
| 2025-01-21 |
21,972.07 |
22,337.02 |
21,972.07 |
22,311.37 |
0.0M |
| 2025-01-17 |
21,788.38 |
22,057.61 |
21,788.38 |
21,972.07 |
0.0M |
| 2025-01-16 |
21,578.43 |
21,863.94 |
21,578.43 |
21,788.38 |
0.0M |
| 2025-01-15 |
21,269.46 |
21,716.13 |
21,269.46 |
21,578.43 |
0.0M |
| 2025-01-14 |
20,984.39 |
21,328.36 |
20,984.39 |
21,269.46 |
0.0M |
| 2025-01-13 |
21,046.00 |
21,046.00 |
20,728.22 |
20,984.39 |
0.0M |
| 2025-01-10 |
21,196.84 |
21,196.84 |
20,945.74 |
21,046.00 |
0.0M |
| 2025-01-08 |
21,098.08 |
21,233.03 |
20,885.82 |
21,196.84 |
0.0M |
| 2025-01-07 |
21,344.16 |
21,417.18 |
20,993.14 |
21,098.08 |
0.0M |
| 2025-01-06 |
21,254.43 |
21,485.03 |
21,254.43 |
21,344.16 |
0.0M |
| 2025-01-03 |
20,910.34 |
21,271.88 |
20,910.34 |
21,254.43 |
0.0M |
| 2025-01-02 |
20,857.94 |
21,117.12 |
20,727.38 |
20,910.34 |
0.0M |