| 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 |
11,596.90 |
11,779.40 |
11,596.90 |
11,766.70 |
0.0M |
| 2025-09-25 |
11,696.10 |
11,696.10 |
11,556.70 |
11,596.90 |
0.0M |
| 2025-09-24 |
11,695.50 |
11,797.50 |
11,690.40 |
11,696.10 |
0.0M |
| 2025-09-23 |
11,678.20 |
11,895.50 |
11,678.20 |
11,695.50 |
0.0M |
| 2025-09-22 |
11,700.90 |
11,726.80 |
11,625.00 |
11,678.20 |
0.0M |
| 2025-09-19 |
11,879.60 |
11,894.30 |
11,684.90 |
11,700.90 |
0.0M |
| 2025-09-18 |
11,747.80 |
11,904.30 |
11,747.80 |
11,879.60 |
0.0M |
| 2025-09-17 |
11,752.11 |
12,054.39 |
11,700.47 |
11,747.80 |
0.0M |
| 2025-09-16 |
11,745.97 |
11,778.14 |
11,674.35 |
11,752.11 |
0.0M |
| 2025-09-15 |
11,674.00 |
11,790.39 |
11,669.02 |
11,745.97 |
0.0M |
| 2025-09-12 |
11,872.33 |
11,872.33 |
11,668.13 |
11,674.00 |
0.0M |
| 2025-09-11 |
11,594.11 |
11,877.03 |
11,594.11 |
11,872.33 |
0.0M |
| 2025-09-10 |
11,702.62 |
11,702.62 |
11,554.03 |
11,594.11 |
0.0M |
| 2025-09-09 |
11,787.62 |
11,804.72 |
11,669.05 |
11,702.62 |
0.0M |
| 2025-09-08 |
11,826.62 |
11,826.62 |
11,651.81 |
11,787.62 |
0.0M |
| 2025-09-05 |
11,764.24 |
11,960.56 |
11,737.76 |
11,826.62 |
0.0M |
| 2025-09-04 |
11,643.17 |
11,765.64 |
11,628.56 |
11,764.24 |
0.0M |
| 2025-09-03 |
11,683.70 |
11,760.49 |
11,587.86 |
11,643.17 |
0.0M |
| 2025-09-02 |
11,766.85 |
11,766.85 |
11,590.40 |
11,683.70 |
0.0M |
| 2025-08-29 |
11,762.11 |
11,798.90 |
11,704.85 |
11,766.85 |
0.0M |
| 2025-08-28 |
11,823.59 |
11,861.41 |
11,688.55 |
11,762.11 |
0.0M |
| 2025-08-27 |
11,664.48 |
11,839.35 |
11,664.48 |
11,823.59 |
0.0M |
| 2025-08-26 |
11,637.90 |
11,722.10 |
11,629.57 |
11,664.48 |
0.0M |
| 2025-08-25 |
11,651.13 |
11,671.35 |
11,590.34 |
11,637.90 |
0.0M |
| 2025-08-22 |
11,178.68 |
11,681.24 |
11,178.68 |
11,651.13 |
0.0M |
| 2025-08-21 |
11,234.88 |
11,234.88 |
11,098.32 |
11,178.68 |
0.0M |
| 2025-08-20 |
11,242.13 |
11,272.55 |
11,177.71 |
11,234.88 |
0.0M |
| 2025-08-19 |
11,195.52 |
11,354.55 |
11,189.25 |
11,242.13 |
0.0M |
| 2025-08-18 |
11,156.51 |
11,229.42 |
11,139.39 |
11,195.52 |
0.0M |
| 2025-08-15 |
11,218.40 |
11,255.31 |
11,110.06 |
11,156.51 |
0.0M |
| 2025-08-14 |
11,333.76 |
11,333.76 |
11,107.40 |
11,218.40 |
0.0M |
| 2025-08-13 |
10,985.95 |
11,362.42 |
10,985.95 |
11,333.76 |
0.0M |
| 2025-08-12 |
10,654.82 |
10,997.82 |
10,654.82 |
10,985.95 |
0.0M |
| 2025-08-11 |
10,689.27 |
10,766.68 |
10,607.93 |
10,654.82 |
0.0M |
| 2025-08-08 |
10,730.60 |
10,764.24 |
10,660.31 |
10,689.27 |
0.0M |
| 2025-08-07 |
10,741.99 |
10,893.85 |
10,671.31 |
10,730.60 |
0.0M |
| 2025-08-06 |
10,602.41 |
10,766.10 |
10,602.41 |
10,741.99 |
0.0M |
| 2025-08-05 |
10,498.33 |
10,604.69 |
10,420.54 |
10,602.41 |
0.0M |
| 2025-08-04 |
10,299.35 |
10,512.19 |
10,299.35 |
10,498.33 |
0.0M |
| 2025-08-01 |
10,552.47 |
10,552.47 |
10,188.38 |
10,299.35 |
0.0M |
| 2025-07-31 |
10,660.47 |
10,660.47 |
10,506.98 |
10,552.47 |
0.0M |
| 2025-07-30 |
10,831.78 |
10,857.27 |
10,597.66 |
10,660.47 |
0.0M |
| 2025-07-29 |
10,927.80 |
10,976.01 |
10,798.34 |
10,831.78 |
0.0M |
| 2025-07-28 |
10,962.44 |
11,007.64 |
10,890.11 |
10,927.80 |
0.0M |
| 2025-07-25 |
10,897.55 |
10,966.84 |
10,833.25 |
10,962.44 |
0.0M |
| 2025-07-24 |
11,174.94 |
11,174.94 |
10,891.96 |
10,897.55 |
0.0M |
| 2025-07-23 |
10,961.22 |
11,175.15 |
10,961.22 |
11,174.94 |
0.0M |
| 2025-07-22 |
10,700.02 |
11,007.07 |
10,700.02 |
10,961.22 |
0.0M |
| 2025-07-21 |
10,678.66 |
10,810.49 |
10,678.66 |
10,700.02 |
0.0M |
| 2025-07-18 |
10,794.08 |
10,892.94 |
10,663.28 |
10,678.66 |
0.0M |
| 2025-07-17 |
10,730.45 |
10,832.82 |
10,724.77 |
10,794.08 |
0.0M |
| 2025-07-16 |
10,704.80 |
10,803.04 |
10,559.57 |
10,730.45 |
0.0M |
| 2025-07-15 |
10,947.85 |
11,005.54 |
10,704.80 |
10,704.80 |
0.0M |
| 2025-07-14 |
10,992.99 |
10,992.99 |
10,854.54 |
10,947.85 |
0.0M |
| 2025-07-11 |
11,098.28 |
11,098.28 |
10,951.73 |
10,992.99 |
0.0M |
| 2025-07-10 |
10,960.60 |
11,170.08 |
10,934.78 |
11,098.28 |
0.0M |
| 2025-07-09 |
10,910.36 |
10,963.53 |
10,817.09 |
10,960.60 |
0.0M |
| 2025-07-08 |
10,793.09 |
10,994.49 |
10,793.09 |
10,910.36 |
0.0M |
| 2025-07-07 |
10,980.79 |
10,987.25 |
10,746.06 |
10,793.09 |
0.0M |
| 2025-07-03 |
10,910.08 |
11,009.29 |
10,910.08 |
10,980.79 |
0.0M |
| 2025-07-02 |
10,707.06 |
10,913.61 |
10,692.75 |
10,910.08 |
0.0M |
| 2025-07-01 |
10,392.07 |
10,845.54 |
10,337.32 |
10,707.06 |
0.0M |
| 2025-06-30 |
10,438.01 |
10,461.87 |
10,380.50 |
10,392.07 |
0.0M |
| 2025-06-27 |
10,400.60 |
10,482.48 |
10,338.04 |
10,438.01 |
0.0M |
| 2025-06-26 |
10,220.82 |
10,400.96 |
10,220.82 |
10,400.60 |
0.0M |
| 2025-06-25 |
10,291.54 |
10,291.54 |
10,212.69 |
10,220.82 |
0.0M |
| 2025-06-24 |
10,207.50 |
10,335.50 |
10,207.50 |
10,291.50 |
0.0M |
| 2025-06-23 |
10,115.50 |
10,217.00 |
10,032.10 |
10,207.50 |
0.0M |
| 2025-06-20 |
10,137.70 |
10,215.20 |
10,102.00 |
10,115.50 |
0.0M |
| 2025-06-18 |
10,112.00 |
10,238.30 |
10,094.00 |
10,137.70 |
0.0M |
| 2025-06-17 |
10,228.90 |
10,228.90 |
10,105.20 |
10,112.00 |
0.0M |
| 2025-06-16 |
10,020.80 |
10,245.20 |
10,020.80 |
10,228.90 |
0.0M |
| 2025-06-13 |
10,181.28 |
10,181.28 |
9,991.02 |
10,020.83 |
0.0M |
| 2025-06-12 |
10,218.42 |
10,218.42 |
10,067.55 |
10,181.28 |
0.0M |
| 2025-06-11 |
10,230.10 |
10,293.10 |
10,184.20 |
10,218.40 |
0.0M |
| 2025-06-10 |
10,113.00 |
10,290.70 |
10,113.00 |
10,230.10 |
0.0M |
| 2025-06-09 |
9,925.30 |
10,158.10 |
9,925.30 |
10,113.00 |
0.0M |
| 2025-06-06 |
9,805.80 |
9,946.60 |
9,805.80 |
9,925.30 |
0.0M |
| 2025-06-05 |
9,814.10 |
9,865.20 |
9,737.40 |
9,805.80 |
0.0M |
| 2025-06-04 |
9,878.70 |
9,902.70 |
9,803.60 |
9,814.10 |
0.0M |
| 2025-06-03 |
9,728.30 |
9,915.90 |
9,677.20 |
9,878.70 |
0.0M |
| 2025-06-02 |
9,766.10 |
9,769.00 |
9,623.20 |
9,728.30 |
0.0M |
| 2025-05-30 |
9,846.20 |
9,860.20 |
9,736.90 |
9,766.10 |
0.0M |
| 2025-05-29 |
9,787.60 |
9,870.70 |
9,719.80 |
9,846.20 |
0.0M |
| 2025-05-28 |
9,890.30 |
9,905.80 |
9,776.00 |
9,787.60 |
0.0M |
| 2025-05-27 |
9,599.70 |
9,892.10 |
9,599.70 |
9,890.30 |
0.0M |
| 2025-05-23 |
9,675.00 |
9,675.00 |
9,489.70 |
9,599.70 |
0.0M |
| 2025-05-22 |
9,614.90 |
9,720.20 |
9,553.70 |
9,675.00 |
0.0M |
| 2025-05-21 |
9,968.90 |
9,968.90 |
9,607.30 |
9,614.90 |
0.0M |
| 2025-05-20 |
9,972.20 |
10,036.30 |
9,944.10 |
9,968.90 |
0.0M |
| 2025-05-19 |
10,065.80 |
10,065.80 |
9,903.70 |
9,972.20 |
0.0M |
| 2025-05-16 |
10,007.00 |
10,094.00 |
9,987.10 |
10,065.80 |
0.0M |
| 2025-05-15 |
9,858.70 |
10,007.00 |
9,858.20 |
10,007.00 |
0.0M |
| 2025-05-14 |
9,950.60 |
9,950.60 |
9,840.00 |
9,858.70 |
0.0M |
| 2025-05-13 |
9,903.00 |
10,007.60 |
9,903.00 |
9,950.60 |
0.0M |
| 2025-05-12 |
9,480.70 |
10,047.10 |
9,480.70 |
9,903.00 |
0.0M |
| 2025-05-09 |
9,427.40 |
9,514.60 |
9,417.60 |
9,480.70 |
0.0M |
| 2025-05-08 |
9,195.70 |
9,483.10 |
9,195.70 |
9,427.40 |
0.0M |
| 2025-05-07 |
9,199.00 |
9,280.00 |
9,131.20 |
9,195.70 |
0.0M |
| 2025-05-06 |
9,275.40 |
9,284.00 |
9,142.00 |
9,199.00 |
0.0M |
| 2025-05-05 |
9,383.50 |
9,402.50 |
9,272.40 |
9,275.40 |
0.0M |
| 2025-05-02 |
9,204.90 |
9,402.90 |
9,204.90 |
9,383.50 |
0.0M |
| 2025-05-01 |
9,164.50 |
9,279.30 |
9,120.70 |
9,204.90 |
0.0M |
| 2025-04-30 |
9,243.10 |
9,243.10 |
8,977.70 |
9,164.50 |
0.0M |
| 2025-04-29 |
9,189.90 |
9,257.30 |
9,103.90 |
9,243.10 |
0.0M |
| 2025-04-28 |
9,136.00 |
9,241.50 |
9,078.20 |
9,189.90 |
0.0M |
| 2025-04-25 |
9,131.50 |
9,136.80 |
9,000.70 |
9,136.00 |
0.0M |
| 2025-04-24 |
8,902.30 |
9,143.50 |
8,872.70 |
9,131.50 |
0.0M |
| 2025-04-23 |
8,825.20 |
9,202.50 |
8,825.20 |
8,902.30 |
0.0M |
| 2025-04-22 |
8,600.20 |
8,844.80 |
8,600.20 |
8,825.20 |
0.0M |
| 2025-04-21 |
8,715.90 |
8,715.90 |
8,492.60 |
8,600.20 |
0.0M |
| 2025-04-17 |
8,530.90 |
8,729.00 |
8,530.90 |
8,715.90 |
0.0M |
| 2025-04-16 |
8,602.80 |
8,657.60 |
8,458.30 |
8,530.90 |
0.0M |
| 2025-04-15 |
8,685.50 |
8,753.80 |
8,577.40 |
8,602.80 |
0.0M |
| 2025-04-14 |
8,625.60 |
8,776.50 |
8,527.10 |
8,685.50 |
0.0M |
| 2025-04-11 |
8,549.40 |
8,628.40 |
8,352.50 |
8,625.60 |
0.0M |
| 2025-04-10 |
9,010.60 |
9,010.60 |
8,366.80 |
8,549.40 |
0.0M |
| 2025-04-09 |
8,272.90 |
9,083.60 |
8,144.80 |
9,010.60 |
0.0M |
| 2025-04-08 |
8,608.80 |
8,886.50 |
8,177.80 |
8,272.90 |
0.0M |
| 2025-04-07 |
8,494.33 |
9,049.27 |
8,295.02 |
8,608.75 |
0.0M |
| 2025-04-04 |
9,190.80 |
9,190.80 |
8,525.70 |
8,805.60 |
0.0M |
| 2025-04-03 |
9,945.30 |
9,945.30 |
9,179.00 |
9,190.80 |
0.0M |
| 2025-04-02 |
9,816.40 |
9,957.50 |
9,700.30 |
9,945.30 |
0.0M |
| 2025-04-01 |
9,816.50 |
9,892.70 |
9,700.30 |
9,816.40 |
0.0M |
| 2025-03-31 |
9,695.86 |
9,875.65 |
9,640.62 |
9,816.47 |
0.0M |
| 2025-03-28 |
10,027.09 |
10,032.26 |
9,769.10 |
9,830.12 |
0.0M |
| 2025-03-27 |
10,059.93 |
10,096.90 |
9,963.67 |
10,064.95 |
0.0M |
| 2025-03-26 |
10,072.15 |
10,128.86 |
9,991.54 |
10,064.63 |
0.0M |
| 2025-03-25 |
10,132.79 |
10,164.44 |
10,037.74 |
10,044.34 |
0.0M |
| 2025-03-24 |
9,919.34 |
10,143.82 |
9,919.34 |
10,132.79 |
0.0M |
| 2025-03-21 |
9,993.02 |
9,993.02 |
9,832.43 |
9,919.34 |
0.0M |
| 2025-03-20 |
9,993.21 |
10,106.00 |
9,949.42 |
9,993.02 |
0.0M |
| 2025-03-19 |
9,882.07 |
10,035.03 |
9,851.02 |
9,993.21 |
0.0M |
| 2025-03-17 |
9,778.31 |
9,957.29 |
9,778.31 |
9,927.92 |
0.0M |
| 2025-03-14 |
9,564.37 |
9,778.61 |
9,564.37 |
9,778.31 |
0.0M |
| 2025-03-13 |
9,692.35 |
9,774.69 |
9,498.47 |
9,564.37 |
0.0M |
| 2025-03-12 |
9,803.90 |
9,858.22 |
9,591.54 |
9,692.35 |
0.0M |
| 2025-03-11 |
9,955.53 |
9,988.30 |
9,720.71 |
9,803.90 |
0.0M |
| 2025-03-10 |
10,146.06 |
10,146.06 |
9,891.46 |
9,955.53 |
0.0M |
| 2025-03-07 |
10,011.66 |
10,181.62 |
9,982.52 |
10,146.06 |
0.0M |
| 2025-03-06 |
9,977.85 |
10,074.27 |
9,876.91 |
10,011.66 |
0.0M |
| 2025-03-05 |
9,832.61 |
9,995.61 |
9,781.65 |
9,977.85 |
0.0M |
| 2025-03-04 |
9,994.43 |
9,994.43 |
9,743.01 |
9,832.61 |
0.0M |
| 2025-03-03 |
10,352.85 |
10,403.99 |
9,946.08 |
9,994.43 |
0.0M |
| 2025-02-28 |
10,308.64 |
10,371.38 |
10,208.45 |
10,352.85 |
0.0M |
| 2025-02-27 |
10,474.74 |
10,474.92 |
10,291.15 |
10,308.64 |
0.0M |
| 2025-02-26 |
10,573.23 |
10,629.10 |
10,432.15 |
10,474.74 |
0.0M |
| 2025-02-25 |
10,543.36 |
10,649.83 |
10,524.97 |
10,573.23 |
0.0M |
| 2025-02-24 |
10,576.10 |
10,667.70 |
10,538.14 |
10,543.36 |
0.0M |
| 2025-02-21 |
10,782.42 |
10,895.89 |
10,553.91 |
10,576.10 |
0.0M |
| 2025-02-20 |
10,875.50 |
10,875.50 |
10,702.29 |
10,782.42 |
0.0M |
| 2025-02-19 |
10,932.89 |
10,941.73 |
10,842.74 |
10,875.50 |
0.0M |
| 2025-02-18 |
10,917.39 |
10,980.74 |
10,897.68 |
10,932.89 |
0.0M |
| 2025-02-14 |
10,930.33 |
11,109.12 |
10,904.81 |
10,917.39 |
0.0M |
| 2025-02-13 |
10,776.22 |
10,959.57 |
10,776.22 |
10,930.33 |
0.0M |
| 2025-02-12 |
10,931.43 |
10,931.43 |
10,738.02 |
10,776.22 |
0.0M |
| 2025-02-11 |
10,870.90 |
10,937.49 |
10,787.87 |
10,931.43 |
0.0M |
| 2025-02-10 |
10,833.86 |
10,907.79 |
10,827.32 |
10,870.90 |
0.0M |
| 2025-02-07 |
11,036.21 |
11,036.21 |
10,827.71 |
10,833.86 |
0.0M |
| 2025-02-06 |
11,078.58 |
11,187.24 |
11,003.26 |
11,036.21 |
0.0M |
| 2025-02-05 |
11,059.99 |
11,097.00 |
11,004.64 |
11,078.58 |
0.0M |
| 2025-02-04 |
10,891.82 |
11,072.06 |
10,865.58 |
11,059.99 |
0.0M |
| 2025-02-03 |
11,182.70 |
11,182.70 |
10,810.13 |
10,891.82 |
0.0M |
| 2025-01-31 |
11,331.32 |
11,360.20 |
11,111.98 |
11,182.70 |
0.0M |
| 2025-01-30 |
11,263.56 |
11,422.23 |
11,257.86 |
11,331.32 |
0.0M |
| 2025-01-29 |
11,302.77 |
11,339.41 |
11,177.14 |
11,263.56 |
0.0M |
| 2025-01-28 |
11,438.14 |
11,438.14 |
11,273.59 |
11,302.77 |
0.0M |
| 2025-01-27 |
11,351.68 |
11,535.43 |
11,351.68 |
11,438.14 |
0.0M |
| 2025-01-24 |
11,308.61 |
11,392.79 |
11,287.83 |
11,351.68 |
0.0M |
| 2025-01-23 |
11,175.55 |
11,328.02 |
11,146.74 |
11,308.61 |
0.0M |
| 2025-01-22 |
11,377.47 |
11,377.47 |
11,167.65 |
11,175.55 |
0.0M |
| 2025-01-21 |
11,188.13 |
11,398.48 |
11,188.13 |
11,377.47 |
0.0M |
| 2025-01-17 |
11,158.29 |
11,268.65 |
11,138.72 |
11,188.13 |
0.0M |
| 2025-01-16 |
11,132.32 |
11,189.77 |
11,030.05 |
11,158.29 |
0.0M |
| 2025-01-15 |
10,962.17 |
11,258.53 |
10,962.17 |
11,132.32 |
0.0M |
| 2025-01-14 |
10,864.46 |
10,965.86 |
10,810.87 |
10,962.17 |
0.0M |
| 2025-01-13 |
10,801.89 |
10,866.38 |
10,706.64 |
10,864.46 |
0.0M |
| 2025-01-10 |
10,982.37 |
10,982.37 |
10,739.50 |
10,801.89 |
0.0M |
| 2025-01-08 |
11,071.95 |
11,071.95 |
10,841.21 |
10,982.37 |
0.0M |
| 2025-01-07 |
11,137.40 |
11,240.19 |
11,003.74 |
11,071.95 |
0.0M |
| 2025-01-06 |
11,126.59 |
11,317.18 |
11,119.51 |
11,137.40 |
0.0M |
| 2025-01-03 |
11,081.71 |
11,156.60 |
10,976.13 |
11,126.59 |
0.0M |
| 2025-01-02 |
11,070.12 |
11,308.25 |
11,026.56 |
11,081.71 |
0.0M |