| 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 |
16,532.20 |
16,753.00 |
16,532.20 |
16,734.70 |
0.0M |
| 2025-09-25 |
16,666.40 |
16,666.40 |
16,442.40 |
16,532.20 |
0.0M |
| 2025-09-24 |
16,854.90 |
16,912.60 |
16,662.70 |
16,666.40 |
0.0M |
| 2025-09-23 |
16,889.80 |
17,070.30 |
16,835.40 |
16,854.90 |
0.0M |
| 2025-09-22 |
16,808.60 |
16,911.30 |
16,722.50 |
16,889.80 |
0.0M |
| 2025-09-19 |
17,003.10 |
17,037.00 |
16,794.50 |
16,808.60 |
0.0M |
| 2025-09-18 |
16,598.60 |
17,026.50 |
16,598.60 |
17,003.10 |
0.0M |
| 2025-09-17 |
16,623.51 |
16,969.47 |
16,514.87 |
16,598.62 |
0.0M |
| 2025-09-16 |
16,644.97 |
16,644.97 |
16,489.96 |
16,623.51 |
0.0M |
| 2025-09-15 |
16,646.35 |
16,744.20 |
16,627.80 |
16,644.97 |
0.0M |
| 2025-09-12 |
16,852.78 |
16,852.78 |
16,641.99 |
16,646.35 |
0.0M |
| 2025-09-11 |
16,442.79 |
16,863.05 |
16,442.79 |
16,852.78 |
0.0M |
| 2025-09-10 |
16,541.87 |
16,611.87 |
16,389.44 |
16,442.79 |
0.0M |
| 2025-09-09 |
16,639.54 |
16,648.72 |
16,427.08 |
16,541.87 |
0.0M |
| 2025-09-08 |
16,647.00 |
16,678.69 |
16,508.73 |
16,639.54 |
0.0M |
| 2025-09-05 |
16,654.21 |
16,826.18 |
16,497.25 |
16,647.00 |
0.0M |
| 2025-09-04 |
16,484.41 |
16,659.14 |
16,436.02 |
16,654.21 |
0.0M |
| 2025-09-03 |
16,513.45 |
16,619.92 |
16,408.10 |
16,484.41 |
0.0M |
| 2025-09-02 |
16,610.20 |
16,610.20 |
16,367.47 |
16,513.45 |
0.0M |
| 2025-08-29 |
16,675.88 |
16,693.86 |
16,538.53 |
16,610.20 |
0.0M |
| 2025-08-28 |
16,678.60 |
16,766.54 |
16,638.12 |
16,675.88 |
0.0M |
| 2025-08-27 |
16,576.85 |
16,689.94 |
16,518.27 |
16,678.60 |
0.0M |
| 2025-08-26 |
16,484.15 |
16,601.69 |
16,465.12 |
16,576.85 |
0.0M |
| 2025-08-25 |
16,676.70 |
16,676.70 |
16,483.30 |
16,484.15 |
0.0M |
| 2025-08-22 |
16,152.56 |
16,745.28 |
16,152.56 |
16,676.70 |
0.0M |
| 2025-08-21 |
16,132.04 |
16,168.30 |
16,026.51 |
16,152.56 |
0.0M |
| 2025-08-20 |
16,164.78 |
16,164.78 |
15,997.22 |
16,132.04 |
0.0M |
| 2025-08-19 |
16,227.04 |
16,319.48 |
16,126.71 |
16,164.78 |
0.0M |
| 2025-08-18 |
16,154.69 |
16,273.73 |
16,142.58 |
16,227.04 |
0.0M |
| 2025-08-15 |
16,238.75 |
16,290.93 |
16,086.26 |
16,154.69 |
0.0M |
| 2025-08-14 |
16,509.18 |
16,509.18 |
16,156.95 |
16,238.75 |
0.0M |
| 2025-08-13 |
16,254.72 |
16,515.04 |
16,254.72 |
16,509.18 |
0.0M |
| 2025-08-12 |
15,778.14 |
16,259.87 |
15,778.14 |
16,254.72 |
0.0M |
| 2025-08-11 |
15,674.19 |
15,812.90 |
15,674.19 |
15,778.14 |
0.0M |
| 2025-08-08 |
15,655.17 |
15,798.27 |
15,655.17 |
15,674.19 |
0.0M |
| 2025-08-07 |
15,754.73 |
15,860.91 |
15,562.81 |
15,655.17 |
0.0M |
| 2025-08-06 |
15,779.92 |
15,794.06 |
15,681.33 |
15,754.73 |
0.0M |
| 2025-08-05 |
15,697.33 |
15,798.18 |
15,617.91 |
15,779.92 |
0.0M |
| 2025-08-04 |
15,479.83 |
15,700.99 |
15,479.83 |
15,697.33 |
0.0M |
| 2025-08-01 |
15,728.14 |
15,728.14 |
15,265.49 |
15,483.00 |
0.0M |
| 2025-07-31 |
15,831.66 |
15,882.79 |
15,700.01 |
15,728.14 |
0.0M |
| 2025-07-30 |
15,792.08 |
16,032.31 |
15,732.85 |
15,831.66 |
0.0M |
| 2025-07-29 |
15,905.92 |
16,004.88 |
15,780.04 |
15,792.08 |
0.0M |
| 2025-07-28 |
15,921.50 |
15,984.75 |
15,874.86 |
15,905.92 |
0.0M |
| 2025-07-25 |
15,827.80 |
15,922.02 |
15,804.24 |
15,921.50 |
0.0M |
| 2025-07-24 |
16,093.55 |
16,093.55 |
15,825.43 |
15,827.80 |
0.0M |
| 2025-07-23 |
15,884.33 |
16,100.25 |
15,884.33 |
16,093.55 |
0.0M |
| 2025-07-22 |
15,751.58 |
15,933.33 |
15,744.43 |
15,884.33 |
0.0M |
| 2025-07-21 |
15,822.94 |
15,915.95 |
15,743.81 |
15,751.58 |
0.0M |
| 2025-07-18 |
16,010.74 |
16,103.75 |
15,803.90 |
15,822.94 |
0.0M |
| 2025-07-17 |
15,807.77 |
16,057.84 |
15,807.77 |
16,010.27 |
0.0M |
| 2025-07-16 |
15,692.72 |
15,832.29 |
15,579.05 |
15,807.77 |
0.0M |
| 2025-07-15 |
15,982.41 |
16,020.45 |
15,692.62 |
15,692.72 |
0.0M |
| 2025-07-14 |
15,884.02 |
15,987.99 |
15,855.31 |
15,982.41 |
0.0M |
| 2025-07-11 |
16,057.98 |
16,057.98 |
15,850.39 |
15,884.02 |
0.0M |
| 2025-07-10 |
15,924.74 |
16,155.81 |
15,906.85 |
16,057.98 |
0.0M |
| 2025-07-09 |
15,748.52 |
15,927.51 |
15,719.06 |
15,924.74 |
0.0M |
| 2025-07-08 |
15,686.39 |
15,823.52 |
15,686.39 |
15,748.52 |
0.0M |
| 2025-07-07 |
15,954.15 |
15,954.15 |
15,619.00 |
15,686.39 |
0.0M |
| 2025-07-03 |
15,837.03 |
15,954.15 |
15,837.03 |
15,954.15 |
0.0M |
| 2025-07-02 |
15,596.87 |
15,839.65 |
15,591.11 |
15,837.03 |
0.0M |
| 2025-07-01 |
15,543.49 |
15,787.25 |
15,455.03 |
15,596.87 |
0.0M |
| 2025-06-30 |
15,558.94 |
15,634.52 |
15,527.74 |
15,543.49 |
0.0M |
| 2025-06-27 |
15,477.45 |
15,650.09 |
15,446.42 |
15,558.94 |
0.0M |
| 2025-06-26 |
15,223.21 |
15,478.77 |
15,223.21 |
15,477.45 |
0.0M |
| 2025-06-25 |
15,391.54 |
15,426.12 |
15,217.92 |
15,223.21 |
0.0M |
| 2025-06-24 |
15,197.00 |
15,432.60 |
15,197.00 |
15,391.50 |
0.0M |
| 2025-06-23 |
14,983.20 |
15,202.10 |
14,837.40 |
15,197.00 |
0.0M |
| 2025-06-20 |
14,978.10 |
15,080.30 |
14,933.70 |
14,983.20 |
0.0M |
| 2025-06-18 |
14,992.80 |
15,106.10 |
14,959.10 |
14,978.10 |
0.0M |
| 2025-06-17 |
15,152.00 |
15,152.00 |
14,987.70 |
14,992.80 |
0.0M |
| 2025-06-16 |
15,031.60 |
15,252.40 |
15,031.60 |
15,152.00 |
0.0M |
| 2025-06-13 |
15,312.76 |
15,312.76 |
14,987.42 |
15,031.58 |
0.0M |
| 2025-06-12 |
15,391.57 |
15,391.57 |
15,239.30 |
15,312.76 |
0.0M |
| 2025-06-11 |
15,452.60 |
15,578.20 |
15,382.20 |
15,391.60 |
0.0M |
| 2025-06-10 |
15,425.20 |
15,535.50 |
15,421.50 |
15,452.60 |
0.0M |
| 2025-06-09 |
15,372.80 |
15,499.50 |
15,355.70 |
15,425.40 |
0.0M |
| 2025-06-06 |
15,173.20 |
15,402.10 |
15,173.20 |
15,372.80 |
0.0M |
| 2025-06-05 |
15,138.90 |
15,256.80 |
15,042.40 |
15,173.20 |
0.0M |
| 2025-06-04 |
15,157.50 |
15,186.40 |
15,096.20 |
15,138.90 |
0.0M |
| 2025-06-03 |
14,998.30 |
15,197.00 |
14,924.70 |
15,157.50 |
0.0M |
| 2025-06-02 |
14,981.50 |
15,011.80 |
14,772.90 |
14,998.30 |
0.0M |
| 2025-05-30 |
14,979.60 |
15,045.00 |
14,839.50 |
14,981.50 |
0.0M |
| 2025-05-29 |
14,933.50 |
15,036.70 |
14,875.20 |
14,979.60 |
0.0M |
| 2025-05-28 |
15,119.00 |
15,125.00 |
14,922.70 |
14,933.50 |
0.0M |
| 2025-05-27 |
14,772.20 |
15,120.90 |
14,772.20 |
15,119.00 |
0.0M |
| 2025-05-23 |
14,810.50 |
14,820.00 |
14,566.60 |
14,772.20 |
0.0M |
| 2025-05-22 |
14,868.80 |
14,888.40 |
14,743.30 |
14,810.50 |
0.0M |
| 2025-05-21 |
15,201.60 |
15,201.60 |
14,836.10 |
14,868.80 |
0.0M |
| 2025-05-20 |
15,229.20 |
15,245.30 |
15,148.40 |
15,201.60 |
0.0M |
| 2025-05-19 |
15,272.30 |
15,272.30 |
15,023.30 |
15,229.20 |
0.0M |
| 2025-05-16 |
15,083.40 |
15,287.90 |
15,069.50 |
15,272.30 |
0.0M |
| 2025-05-15 |
15,035.00 |
15,108.00 |
14,950.20 |
15,083.60 |
0.0M |
| 2025-05-14 |
15,183.10 |
15,183.70 |
15,031.40 |
15,035.00 |
0.0M |
| 2025-05-13 |
15,091.20 |
15,243.50 |
15,091.20 |
15,183.10 |
0.0M |
| 2025-05-12 |
14,645.10 |
15,186.50 |
14,645.10 |
15,091.20 |
0.0M |
| 2025-05-09 |
14,593.80 |
14,772.20 |
14,593.80 |
14,645.10 |
0.0M |
| 2025-05-08 |
14,451.40 |
14,714.40 |
14,387.00 |
14,593.80 |
0.0M |
| 2025-05-07 |
14,443.40 |
14,534.10 |
14,349.20 |
14,451.40 |
0.0M |
| 2025-05-06 |
14,523.30 |
14,523.30 |
14,323.80 |
14,443.40 |
0.0M |
| 2025-05-05 |
14,636.10 |
14,636.10 |
14,466.50 |
14,523.30 |
0.0M |
| 2025-05-02 |
14,267.20 |
14,678.60 |
14,267.20 |
14,636.10 |
0.0M |
| 2025-05-01 |
14,171.90 |
14,389.00 |
14,110.50 |
14,267.20 |
0.0M |
| 2025-04-30 |
14,253.80 |
14,253.80 |
13,902.20 |
14,171.90 |
0.0M |
| 2025-04-29 |
14,147.30 |
14,298.10 |
13,998.30 |
14,253.80 |
0.0M |
| 2025-04-28 |
14,127.20 |
14,264.20 |
13,981.70 |
14,147.30 |
0.0M |
| 2025-04-25 |
14,087.10 |
14,090.50 |
13,890.40 |
14,090.10 |
0.0M |
| 2025-04-24 |
13,857.80 |
14,105.70 |
13,846.30 |
14,087.10 |
0.0M |
| 2025-04-23 |
13,650.80 |
14,244.40 |
13,650.80 |
13,858.00 |
0.0M |
| 2025-04-22 |
13,273.40 |
13,671.30 |
13,273.40 |
13,650.80 |
0.0M |
| 2025-04-21 |
13,637.90 |
13,637.90 |
13,159.50 |
13,273.40 |
0.0M |
| 2025-04-17 |
13,513.20 |
13,704.80 |
13,509.90 |
13,637.90 |
0.0M |
| 2025-04-16 |
13,708.20 |
13,708.20 |
13,352.80 |
13,513.20 |
0.0M |
| 2025-04-15 |
13,680.40 |
13,848.90 |
13,629.90 |
13,708.20 |
0.0M |
| 2025-04-14 |
13,539.70 |
13,796.60 |
13,453.30 |
13,680.40 |
0.0M |
| 2025-04-11 |
13,291.90 |
13,549.70 |
13,086.00 |
13,539.70 |
0.0M |
| 2025-04-10 |
13,804.80 |
13,804.80 |
12,949.30 |
13,291.90 |
0.0M |
| 2025-04-09 |
12,664.40 |
13,942.90 |
12,462.80 |
13,804.80 |
0.0M |
| 2025-04-08 |
13,029.60 |
13,505.70 |
12,515.90 |
12,664.40 |
0.0M |
| 2025-04-07 |
13,131.26 |
13,625.03 |
12,415.69 |
13,029.57 |
0.0M |
| 2025-04-04 |
13,705.50 |
13,705.50 |
12,804.60 |
13,131.30 |
0.0M |
| 2025-04-03 |
14,620.20 |
14,620.20 |
13,616.40 |
13,705.50 |
0.0M |
| 2025-04-02 |
14,378.80 |
14,665.00 |
14,171.40 |
14,620.20 |
0.0M |
| 2025-04-01 |
14,391.10 |
14,477.00 |
14,166.50 |
14,378.80 |
0.0M |
| 2025-03-31 |
14,233.07 |
14,460.50 |
13,984.34 |
14,391.08 |
0.0M |
| 2025-03-28 |
14,539.72 |
14,539.72 |
14,128.94 |
14,233.07 |
0.0M |
| 2025-03-27 |
14,619.78 |
14,674.26 |
14,464.69 |
14,539.72 |
0.0M |
| 2025-03-26 |
14,783.54 |
14,847.65 |
14,566.63 |
14,619.78 |
0.0M |
| 2025-03-25 |
14,856.00 |
14,881.80 |
14,718.57 |
14,783.54 |
0.0M |
| 2025-03-24 |
14,423.16 |
14,863.00 |
14,423.16 |
14,856.00 |
0.0M |
| 2025-03-21 |
14,470.18 |
14,470.18 |
14,234.67 |
14,423.16 |
0.0M |
| 2025-03-20 |
14,561.13 |
14,633.55 |
14,407.34 |
14,470.18 |
0.0M |
| 2025-03-19 |
14,248.36 |
14,633.80 |
14,248.36 |
14,561.13 |
0.0M |
| 2025-03-18 |
14,411.00 |
14,411.00 |
14,197.33 |
14,248.36 |
0.0M |
| 2025-03-14 |
13,839.64 |
14,234.50 |
13,839.64 |
14,232.53 |
0.0M |
| 2025-03-13 |
14,142.91 |
14,142.91 |
13,768.52 |
13,839.64 |
0.0M |
| 2025-03-12 |
14,176.74 |
14,424.84 |
14,051.62 |
14,142.91 |
0.0M |
| 2025-03-11 |
14,116.09 |
14,353.08 |
14,028.13 |
14,176.74 |
0.0M |
| 2025-03-10 |
14,362.47 |
14,362.47 |
13,967.34 |
14,116.09 |
0.0M |
| 2025-03-07 |
14,290.21 |
14,437.71 |
13,973.09 |
14,362.47 |
0.0M |
| 2025-03-06 |
14,571.04 |
14,571.04 |
14,214.75 |
14,290.21 |
0.0M |
| 2025-03-05 |
14,467.57 |
14,612.69 |
14,369.96 |
14,571.04 |
0.0M |
| 2025-03-04 |
14,636.83 |
14,708.94 |
14,231.35 |
14,467.57 |
0.0M |
| 2025-03-03 |
15,004.02 |
15,164.39 |
14,559.89 |
14,636.83 |
0.0M |
| 2025-02-28 |
14,776.94 |
15,006.50 |
14,724.55 |
15,004.02 |
0.0M |
| 2025-02-27 |
14,980.90 |
15,098.08 |
14,775.76 |
14,776.94 |
0.0M |
| 2025-02-26 |
14,974.40 |
15,219.36 |
14,920.96 |
14,980.90 |
0.0M |
| 2025-02-25 |
15,019.56 |
15,074.43 |
14,782.38 |
14,974.40 |
0.0M |
| 2025-02-24 |
15,089.66 |
15,165.27 |
14,887.35 |
15,019.56 |
0.0M |
| 2025-02-21 |
15,670.89 |
15,710.95 |
15,063.03 |
15,089.66 |
0.0M |
| 2025-02-20 |
15,961.33 |
15,961.33 |
15,583.83 |
15,670.89 |
0.0M |
| 2025-02-19 |
16,033.15 |
16,035.48 |
15,872.37 |
15,961.33 |
0.0M |
| 2025-02-18 |
15,996.22 |
16,074.35 |
15,928.74 |
16,033.15 |
0.0M |
| 2025-02-14 |
16,036.49 |
16,151.58 |
15,968.35 |
15,996.22 |
0.0M |
| 2025-02-13 |
15,725.05 |
16,042.22 |
15,725.05 |
16,036.49 |
0.0M |
| 2025-02-12 |
15,849.28 |
15,849.28 |
15,632.13 |
15,725.05 |
0.0M |
| 2025-02-11 |
15,924.84 |
15,924.84 |
15,815.65 |
15,849.28 |
0.0M |
| 2025-02-10 |
15,901.83 |
16,008.36 |
15,867.60 |
15,924.84 |
0.0M |
| 2025-02-07 |
16,095.69 |
16,157.89 |
15,891.33 |
15,901.83 |
0.0M |
| 2025-02-06 |
16,134.12 |
16,211.10 |
16,003.84 |
16,095.69 |
0.0M |
| 2025-02-05 |
15,967.28 |
16,150.21 |
15,967.28 |
16,134.12 |
0.0M |
| 2025-02-04 |
15,748.70 |
15,981.50 |
15,748.70 |
15,967.28 |
0.0M |
| 2025-02-03 |
15,913.13 |
15,913.13 |
15,511.99 |
15,748.70 |
0.0M |
| 2025-01-31 |
16,070.55 |
16,114.33 |
15,836.92 |
15,913.13 |
0.0M |
| 2025-01-30 |
15,898.24 |
16,157.03 |
15,898.24 |
16,070.55 |
0.0M |
| 2025-01-29 |
15,880.86 |
15,994.07 |
15,805.82 |
15,897.58 |
0.0M |
| 2025-01-28 |
15,810.02 |
15,920.39 |
15,790.33 |
15,880.86 |
0.0M |
| 2025-01-27 |
15,914.13 |
15,967.68 |
15,715.18 |
15,810.02 |
0.0M |
| 2025-01-24 |
15,972.78 |
15,983.84 |
15,854.21 |
15,914.13 |
0.0M |
| 2025-01-23 |
15,913.80 |
15,985.87 |
15,807.38 |
15,972.78 |
0.0M |
| 2025-01-22 |
16,013.40 |
16,035.34 |
15,893.82 |
15,913.80 |
0.0M |
| 2025-01-21 |
15,718.77 |
16,020.30 |
15,718.77 |
16,013.40 |
0.0M |
| 2025-01-17 |
15,633.84 |
15,792.22 |
15,633.84 |
15,718.77 |
0.0M |
| 2025-01-16 |
15,599.76 |
15,679.77 |
15,497.15 |
15,633.84 |
0.0M |
| 2025-01-15 |
15,318.49 |
15,707.02 |
15,318.49 |
15,599.76 |
0.0M |
| 2025-01-14 |
15,111.44 |
15,344.40 |
15,111.44 |
15,318.49 |
0.0M |
| 2025-01-13 |
15,089.13 |
15,112.22 |
14,853.87 |
15,111.44 |
0.0M |
| 2025-01-10 |
15,409.74 |
15,409.74 |
14,992.26 |
15,089.13 |
0.0M |
| 2025-01-08 |
15,358.92 |
15,413.14 |
15,149.06 |
15,409.74 |
0.0M |
| 2025-01-07 |
15,504.70 |
15,594.24 |
15,243.44 |
15,358.92 |
0.0M |
| 2025-01-06 |
15,527.90 |
15,667.38 |
15,469.20 |
15,504.70 |
0.0M |
| 2025-01-03 |
15,304.20 |
15,534.82 |
15,304.20 |
15,527.90 |
0.0M |
| 2025-01-02 |
15,246.12 |
15,485.73 |
15,196.87 |
15,304.20 |
0.0M |