| 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 |
11,577.94 |
11,658.20 |
11,577.94 |
11,645.76 |
0.0M |
| 2025-09-25 |
11,586.54 |
11,590.54 |
11,514.58 |
11,559.32 |
0.0M |
| 2025-09-24 |
11,632.88 |
11,646.20 |
11,589.75 |
11,603.03 |
0.0M |
| 2025-09-23 |
11,619.98 |
11,684.62 |
11,608.60 |
11,622.70 |
0.0M |
| 2025-09-22 |
11,590.38 |
11,634.16 |
11,568.95 |
11,617.39 |
0.0M |
| 2025-09-19 |
11,593.46 |
11,617.55 |
11,550.49 |
11,599.71 |
0.0M |
| 2025-09-18 |
11,560.66 |
11,604.06 |
11,535.89 |
11,573.62 |
0.0M |
| 2025-09-17 |
11,513.37 |
11,614.64 |
11,478.92 |
11,544.96 |
0.0M |
| 2025-09-16 |
11,519.87 |
11,542.66 |
11,490.51 |
11,502.84 |
0.0M |
| 2025-09-15 |
11,528.14 |
11,546.04 |
11,490.72 |
11,506.24 |
0.0M |
| 2025-09-12 |
11,536.65 |
11,549.36 |
11,504.87 |
11,508.68 |
0.0M |
| 2025-09-11 |
11,420.38 |
11,548.19 |
11,416.06 |
11,539.35 |
0.0M |
| 2025-09-10 |
11,446.80 |
11,446.80 |
11,358.34 |
11,396.64 |
0.0M |
| 2025-09-09 |
11,448.48 |
11,474.12 |
11,438.48 |
11,452.02 |
0.0M |
| 2025-09-08 |
11,465.32 |
11,465.32 |
11,397.61 |
11,447.18 |
0.0M |
| 2025-09-05 |
11,523.77 |
11,547.40 |
11,420.31 |
11,461.97 |
0.0M |
| 2025-09-04 |
11,449.35 |
11,521.34 |
11,426.13 |
11,520.52 |
0.0M |
| 2025-09-03 |
11,458.18 |
11,462.11 |
11,378.79 |
11,436.44 |
0.0M |
| 2025-09-02 |
11,454.35 |
11,454.35 |
11,370.16 |
11,444.74 |
0.0M |
| 2025-08-29 |
11,496.86 |
11,525.23 |
11,478.41 |
11,503.83 |
0.0M |
| 2025-08-28 |
11,503.03 |
11,513.05 |
11,457.76 |
11,501.28 |
0.0M |
| 2025-08-27 |
11,443.63 |
11,504.22 |
11,437.63 |
11,493.62 |
0.0M |
| 2025-08-26 |
11,421.48 |
11,458.14 |
11,405.42 |
11,452.66 |
0.0M |
| 2025-08-25 |
11,492.94 |
11,494.77 |
11,427.50 |
11,429.11 |
0.0M |
| 2025-08-22 |
11,392.64 |
11,529.44 |
11,392.64 |
11,511.36 |
0.0M |
| 2025-08-21 |
11,358.78 |
11,382.46 |
11,319.43 |
11,348.90 |
0.0M |
| 2025-08-20 |
11,398.59 |
11,422.27 |
11,359.41 |
11,384.31 |
0.0M |
| 2025-08-19 |
11,364.89 |
11,433.84 |
11,360.01 |
11,391.32 |
0.0M |
| 2025-08-18 |
11,382.82 |
11,403.55 |
11,361.52 |
11,366.07 |
0.0M |
| 2025-08-15 |
11,432.21 |
11,437.96 |
11,377.65 |
11,380.31 |
0.0M |
| 2025-08-14 |
11,393.84 |
11,412.73 |
11,354.49 |
11,404.46 |
0.0M |
| 2025-08-13 |
11,343.89 |
11,416.37 |
11,343.86 |
11,412.92 |
0.0M |
| 2025-08-12 |
11,218.23 |
11,314.10 |
11,218.23 |
11,312.65 |
0.0M |
| 2025-08-11 |
11,230.14 |
11,250.56 |
11,176.20 |
11,190.72 |
0.0M |
| 2025-08-08 |
11,154.45 |
11,231.90 |
11,154.45 |
11,220.82 |
0.0M |
| 2025-08-07 |
11,156.43 |
11,190.78 |
11,097.20 |
11,127.22 |
0.0M |
| 2025-08-06 |
11,090.02 |
11,130.47 |
11,060.88 |
11,095.43 |
0.0M |
| 2025-08-05 |
11,103.05 |
11,113.58 |
11,046.50 |
11,067.25 |
0.0M |
| 2025-08-04 |
11,018.44 |
11,090.28 |
11,018.44 |
11,083.85 |
0.0M |
| 2025-08-01 |
11,079.94 |
11,079.94 |
10,944.55 |
10,979.08 |
0.0M |
| 2025-07-31 |
11,239.24 |
11,239.24 |
11,101.38 |
11,121.01 |
0.0M |
| 2025-07-30 |
11,274.31 |
11,274.31 |
11,150.32 |
11,196.86 |
0.0M |
| 2025-07-29 |
11,285.81 |
11,290.30 |
11,243.22 |
11,259.94 |
0.0M |
| 2025-07-28 |
11,322.38 |
11,322.38 |
11,255.12 |
11,271.93 |
0.0M |
| 2025-07-25 |
11,288.86 |
11,325.75 |
11,262.02 |
11,315.59 |
0.0M |
| 2025-07-24 |
11,288.05 |
11,328.98 |
11,278.60 |
11,280.75 |
0.0M |
| 2025-07-23 |
11,243.96 |
11,295.68 |
11,230.69 |
11,294.34 |
0.0M |
| 2025-07-22 |
11,134.16 |
11,232.12 |
11,134.16 |
11,223.03 |
0.0M |
| 2025-07-21 |
11,140.81 |
11,197.11 |
11,131.26 |
11,134.07 |
0.0M |
| 2025-07-18 |
11,172.25 |
11,181.59 |
11,111.39 |
11,131.06 |
0.0M |
| 2025-07-17 |
11,085.78 |
11,156.93 |
11,081.21 |
11,143.94 |
0.0M |
| 2025-07-16 |
11,074.12 |
11,107.75 |
10,992.02 |
11,096.45 |
0.0M |
| 2025-07-15 |
11,165.32 |
11,182.54 |
11,054.06 |
11,055.95 |
0.0M |
| 2025-07-14 |
11,153.55 |
11,168.97 |
11,121.91 |
11,161.92 |
0.0M |
| 2025-07-11 |
11,175.65 |
11,192.60 |
11,134.12 |
11,174.46 |
0.0M |
| 2025-07-10 |
11,158.45 |
11,243.58 |
11,143.02 |
11,222.07 |
0.0M |
| 2025-07-09 |
11,151.78 |
11,173.34 |
11,095.01 |
11,161.38 |
0.0M |
| 2025-07-08 |
11,113.57 |
11,164.06 |
11,102.57 |
11,132.77 |
0.0M |
| 2025-07-07 |
11,195.71 |
11,196.84 |
11,070.97 |
11,122.35 |
0.0M |
| 2025-07-03 |
11,173.04 |
11,228.12 |
11,168.92 |
11,213.11 |
0.0M |
| 2025-07-02 |
11,122.71 |
11,156.69 |
11,103.80 |
11,151.25 |
0.0M |
| 2025-07-01 |
11,017.04 |
11,162.52 |
11,015.10 |
11,133.87 |
0.0M |
| 2025-06-30 |
10,983.95 |
11,039.61 |
10,956.85 |
11,023.29 |
0.0M |
| 2025-06-27 |
10,942.65 |
11,008.66 |
10,920.20 |
10,973.39 |
0.0M |
| 2025-06-26 |
10,885.68 |
10,938.20 |
10,885.68 |
10,928.02 |
0.0M |
| 2025-06-25 |
10,897.70 |
10,897.70 |
10,840.13 |
10,858.28 |
0.0M |
| 2025-06-24 |
10,847.14 |
10,919.18 |
10,845.14 |
10,896.75 |
0.0M |
| 2025-06-23 |
10,754.45 |
10,822.48 |
10,700.70 |
10,816.55 |
0.0M |
| 2025-06-20 |
10,753.02 |
10,797.60 |
10,716.49 |
10,742.53 |
0.0M |
| 2025-06-18 |
10,721.49 |
10,775.59 |
10,708.22 |
10,720.92 |
0.0M |
| 2025-06-17 |
10,776.50 |
10,787.59 |
10,702.13 |
10,712.30 |
0.0M |
| 2025-06-16 |
10,771.10 |
10,844.09 |
10,771.10 |
10,805.48 |
0.0M |
| 2025-06-13 |
10,796.58 |
10,819.15 |
10,710.47 |
10,734.25 |
0.0M |
| 2025-06-12 |
10,785.24 |
10,841.20 |
10,757.12 |
10,841.20 |
0.0M |
| 2025-06-11 |
10,849.81 |
10,854.07 |
10,767.89 |
10,802.46 |
0.0M |
| 2025-06-10 |
10,780.48 |
10,855.05 |
10,780.48 |
10,841.65 |
0.0M |
| 2025-06-09 |
10,776.59 |
10,820.12 |
10,754.24 |
10,779.77 |
0.0M |
| 2025-06-06 |
10,725.05 |
10,784.78 |
10,724.43 |
10,764.13 |
0.0M |
| 2025-06-05 |
10,704.53 |
10,721.05 |
10,634.70 |
10,654.24 |
0.0M |
| 2025-06-04 |
10,717.68 |
10,737.98 |
10,676.66 |
10,676.67 |
0.0M |
| 2025-06-03 |
10,639.56 |
10,714.29 |
10,614.34 |
10,704.38 |
0.0M |
| 2025-06-02 |
10,615.81 |
10,651.52 |
10,534.67 |
10,650.51 |
0.0M |
| 2025-05-30 |
10,605.99 |
10,653.84 |
10,535.33 |
10,631.49 |
0.0M |
| 2025-05-29 |
10,619.49 |
10,630.73 |
10,532.44 |
10,620.94 |
0.0M |
| 2025-05-28 |
10,656.52 |
10,670.93 |
10,565.29 |
10,576.54 |
0.0M |
| 2025-05-27 |
10,548.59 |
10,659.84 |
10,548.59 |
10,654.40 |
0.0M |
| 2025-05-23 |
10,446.18 |
10,508.88 |
10,415.25 |
10,477.65 |
0.0M |
| 2025-05-22 |
10,546.09 |
10,589.94 |
10,497.14 |
10,533.90 |
0.0M |
| 2025-05-21 |
10,713.52 |
10,713.52 |
10,557.40 |
10,568.60 |
0.0M |
| 2025-05-20 |
10,761.52 |
10,786.21 |
10,718.56 |
10,762.40 |
0.0M |
| 2025-05-19 |
10,711.78 |
10,793.89 |
10,684.81 |
10,784.27 |
0.0M |
| 2025-05-16 |
10,696.79 |
10,768.56 |
10,662.39 |
10,768.44 |
0.0M |
| 2025-05-15 |
10,563.90 |
10,688.18 |
10,562.56 |
10,686.21 |
0.0M |
| 2025-05-14 |
10,642.19 |
10,642.94 |
10,568.26 |
10,590.46 |
0.0M |
| 2025-05-13 |
10,689.29 |
10,694.61 |
10,645.88 |
10,649.21 |
0.0M |
| 2025-05-12 |
10,621.48 |
10,691.06 |
10,617.90 |
10,689.98 |
0.0M |
| 2025-05-09 |
10,442.73 |
10,462.30 |
10,393.62 |
10,414.84 |
0.0M |
| 2025-05-08 |
10,399.18 |
10,521.07 |
10,380.47 |
10,412.94 |
0.0M |
| 2025-05-07 |
10,330.46 |
10,402.17 |
10,299.41 |
10,361.28 |
0.0M |
| 2025-05-06 |
10,328.44 |
10,388.51 |
10,282.26 |
10,304.51 |
0.0M |
| 2025-05-05 |
10,411.72 |
10,428.74 |
10,346.31 |
10,373.43 |
0.0M |
| 2025-05-02 |
10,397.14 |
10,465.25 |
10,377.60 |
10,448.47 |
0.0M |
| 2025-05-01 |
10,366.12 |
10,415.57 |
10,316.70 |
10,337.29 |
0.0M |
| 2025-04-30 |
10,247.33 |
10,345.49 |
10,113.18 |
10,320.45 |
0.0M |
| 2025-04-29 |
10,215.19 |
10,326.12 |
10,206.68 |
10,302.39 |
0.0M |
| 2025-04-28 |
10,235.17 |
10,288.22 |
10,162.86 |
10,251.12 |
0.0M |
| 2025-04-25 |
10,204.84 |
10,228.55 |
10,124.60 |
10,224.56 |
0.0M |
| 2025-04-24 |
10,091.71 |
10,237.44 |
10,055.36 |
10,226.63 |
0.0M |
| 2025-04-23 |
10,123.69 |
10,266.26 |
10,050.03 |
10,087.16 |
0.0M |
| 2025-04-22 |
9,845.03 |
10,023.39 |
9,845.03 |
9,997.57 |
0.0M |
| 2025-04-21 |
9,894.30 |
9,894.30 |
9,671.88 |
9,771.01 |
0.0M |
| 2025-04-17 |
9,966.34 |
10,040.57 |
9,917.78 |
9,957.96 |
0.0M |
| 2025-04-16 |
10,055.23 |
10,104.35 |
9,867.92 |
9,935.51 |
0.0M |
| 2025-04-15 |
10,143.24 |
10,199.70 |
10,087.96 |
10,095.14 |
0.0M |
| 2025-04-14 |
10,143.54 |
10,196.60 |
10,048.70 |
10,134.49 |
0.0M |
| 2025-04-11 |
9,832.67 |
10,067.35 |
9,771.58 |
10,027.35 |
0.0M |
| 2025-04-10 |
10,014.01 |
10,014.01 |
9,595.49 |
9,860.07 |
0.0M |
| 2025-04-09 |
9,381.70 |
10,204.09 |
9,344.79 |
10,159.07 |
0.0M |
| 2025-04-08 |
9,793.30 |
9,918.79 |
9,316.01 |
9,446.42 |
0.0M |
| 2025-04-07 |
9,538.31 |
9,940.55 |
9,293.55 |
9,612.89 |
0.0M |
| 2025-04-04 |
10,149.21 |
10,149.21 |
9,694.46 |
9,701.97 |
0.0M |
| 2025-04-03 |
10,497.12 |
10,499.30 |
10,291.35 |
10,300.45 |
0.0M |
| 2025-04-02 |
10,633.95 |
10,770.00 |
10,621.99 |
10,746.52 |
0.0M |
| 2025-04-01 |
10,677.61 |
10,729.78 |
10,599.43 |
10,694.93 |
0.0M |
| 2025-03-31 |
10,568.12 |
10,739.12 |
10,539.80 |
10,702.58 |
0.0M |
| 2025-03-28 |
10,751.04 |
10,756.09 |
10,597.56 |
10,607.19 |
0.0M |
| 2025-03-27 |
10,756.55 |
10,807.70 |
10,714.20 |
10,765.48 |
0.0M |
| 2025-03-26 |
10,783.86 |
10,828.35 |
10,736.20 |
10,765.57 |
0.0M |
| 2025-03-25 |
10,789.74 |
10,802.16 |
10,732.99 |
10,767.21 |
0.0M |
| 2025-03-24 |
10,716.70 |
10,789.37 |
10,716.70 |
10,777.94 |
0.0M |
| 2025-03-21 |
10,632.91 |
10,664.55 |
10,564.29 |
10,661.39 |
0.0M |
| 2025-03-20 |
10,665.07 |
10,740.87 |
10,634.18 |
10,679.58 |
0.0M |
| 2025-03-19 |
10,647.71 |
10,747.03 |
10,627.35 |
10,701.70 |
0.0M |
| 2025-03-18 |
10,665.40 |
10,667.50 |
10,598.70 |
10,639.00 |
0.0M |
| 2025-03-17 |
10,565.40 |
10,716.00 |
10,561.30 |
10,676.30 |
0.0M |
| 2025-03-14 |
10,442.10 |
10,580.30 |
10,437.20 |
10,566.50 |
0.0M |
| 2025-03-13 |
10,475.30 |
10,520.10 |
10,366.20 |
10,393.40 |
0.0M |
| 2025-03-11 |
10,669.70 |
10,670.40 |
10,486.20 |
10,540.70 |
0.0M |
| 2025-03-10 |
10,797.20 |
10,810.00 |
10,609.80 |
10,690.20 |
0.0M |
| 2025-03-07 |
10,750.80 |
10,887.60 |
10,737.80 |
10,859.20 |
0.0M |
| 2025-03-06 |
10,789.10 |
10,828.20 |
10,706.40 |
10,775.80 |
0.0M |
| 2025-03-05 |
10,746.00 |
10,876.90 |
10,692.20 |
10,845.60 |
0.0M |
| 2025-03-04 |
10,890.60 |
10,893.00 |
10,731.00 |
10,754.60 |
0.0M |
| 2025-03-03 |
11,049.19 |
11,091.40 |
10,863.69 |
10,923.98 |
0.0M |
| 2025-02-28 |
10,897.80 |
11,036.13 |
10,852.82 |
11,028.53 |
0.0M |
| 2025-02-27 |
10,946.73 |
11,014.08 |
10,879.73 |
10,882.93 |
0.0M |
| 2025-02-26 |
11,009.79 |
11,024.46 |
10,914.67 |
10,937.95 |
0.0M |
| 2025-02-25 |
11,009.19 |
11,047.63 |
10,959.52 |
11,011.89 |
0.0M |
| 2025-02-24 |
10,997.75 |
11,048.45 |
10,983.41 |
10,998.09 |
0.0M |
| 2025-02-21 |
11,081.63 |
11,086.17 |
10,981.12 |
10,987.80 |
0.0M |
| 2025-02-20 |
11,101.53 |
11,109.00 |
11,051.33 |
11,102.98 |
0.0M |
| 2025-02-19 |
11,040.00 |
11,114.28 |
11,031.13 |
11,107.92 |
0.0M |
| 2025-02-18 |
11,004.66 |
11,058.58 |
10,983.67 |
11,058.57 |
0.0M |
| 2025-02-14 |
11,026.63 |
11,066.36 |
10,996.83 |
11,001.81 |
0.0M |
| 2025-02-13 |
10,949.48 |
11,028.02 |
10,933.71 |
11,021.74 |
0.0M |
| 2025-02-12 |
10,918.38 |
10,952.93 |
10,875.20 |
10,935.77 |
0.0M |
| 2025-02-11 |
10,906.76 |
10,978.70 |
10,901.99 |
10,974.82 |
0.0M |
| 2025-02-10 |
10,908.05 |
10,927.94 |
10,878.16 |
10,920.13 |
0.0M |
| 2025-02-07 |
10,969.71 |
10,989.40 |
10,869.52 |
10,872.85 |
0.0M |
| 2025-02-06 |
10,995.93 |
11,012.28 |
10,928.96 |
10,975.39 |
0.0M |
| 2025-02-05 |
10,923.18 |
10,989.70 |
10,890.29 |
10,988.71 |
0.0M |
| 2025-02-04 |
10,888.06 |
10,961.38 |
10,871.70 |
10,946.70 |
0.0M |
| 2025-02-03 |
10,912.96 |
10,961.01 |
10,804.28 |
10,916.82 |
0.0M |
| 2025-01-31 |
11,081.28 |
11,087.55 |
10,962.88 |
10,981.84 |
0.0M |
| 2025-01-30 |
11,012.90 |
11,075.77 |
10,988.92 |
11,042.92 |
0.0M |
| 2025-01-29 |
11,044.98 |
11,082.17 |
11,002.07 |
11,024.71 |
0.0M |
| 2025-01-28 |
11,073.53 |
11,105.23 |
11,038.63 |
11,047.96 |
0.0M |
| 2025-01-27 |
10,921.08 |
11,080.42 |
10,921.08 |
11,077.31 |
0.0M |
| 2025-01-24 |
10,984.75 |
10,999.84 |
10,957.39 |
10,972.83 |
0.0M |
| 2025-01-23 |
10,925.44 |
10,993.60 |
10,923.11 |
10,993.56 |
0.0M |
| 2025-01-22 |
10,941.42 |
10,953.28 |
10,911.04 |
10,927.57 |
0.0M |
| 2025-01-21 |
10,860.39 |
10,938.36 |
10,860.39 |
10,936.50 |
0.0M |
| 2025-01-17 |
10,853.30 |
10,883.86 |
10,840.27 |
10,856.74 |
0.0M |
| 2025-01-16 |
10,784.74 |
10,797.25 |
10,736.81 |
10,784.92 |
0.0M |
| 2025-01-15 |
10,726.20 |
10,806.64 |
10,726.20 |
10,778.88 |
0.0M |
| 2025-01-14 |
10,618.19 |
10,651.83 |
10,565.80 |
10,644.43 |
0.0M |
| 2025-01-13 |
10,498.55 |
10,600.81 |
10,487.71 |
10,596.41 |
0.0M |
| 2025-01-10 |
10,654.51 |
10,654.51 |
10,507.33 |
10,522.43 |
0.0M |
| 2025-01-08 |
10,674.65 |
10,695.49 |
10,609.60 |
10,693.60 |
0.0M |
| 2025-01-07 |
10,731.27 |
10,784.26 |
10,650.14 |
10,681.43 |
0.0M |
| 2025-01-06 |
10,740.26 |
10,814.79 |
10,694.82 |
10,709.71 |
0.0M |
| 2025-01-03 |
10,649.68 |
10,719.41 |
10,628.43 |
10,705.03 |
0.0M |
| 2025-01-02 |
10,706.27 |
10,746.07 |
10,576.90 |
10,624.06 |
0.0M |