| 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 |
21.11 |
21.28 |
20.97 |
21.05 |
1.8M |
| 2025-09-25 |
21.37 |
21.38 |
21.08 |
21.13 |
1.7M |
| 2025-09-24 |
21.25 |
21.54 |
21.05 |
21.41 |
2.1M |
| 2025-09-23 |
21.06 |
21.59 |
20.99 |
21.24 |
1.6M |
| 2025-09-22 |
21.13 |
21.30 |
21.03 |
21.08 |
1.1M |
| 2025-09-19 |
21.24 |
21.36 |
21.09 |
21.14 |
5.6M |
| 2025-09-18 |
21.15 |
21.33 |
21.09 |
21.19 |
0.9M |
| 2025-09-17 |
21.07 |
21.34 |
21.05 |
21.09 |
1.1M |
| 2025-09-16 |
21.58 |
21.58 |
20.97 |
21.00 |
1.1M |
| 2025-09-15 |
21.71 |
21.74 |
21.51 |
21.61 |
0.9M |
| 2025-09-12 |
21.57 |
21.77 |
21.39 |
21.70 |
0.7M |
| 2025-09-11 |
21.71 |
21.85 |
21.57 |
21.57 |
0.8M |
| 2025-09-10 |
21.80 |
21.88 |
21.63 |
21.63 |
1.0M |
| 2025-09-09 |
21.86 |
21.87 |
21.65 |
21.77 |
1.0M |
| 2025-09-08 |
21.65 |
21.89 |
21.54 |
21.86 |
1.0M |
| 2025-09-05 |
21.31 |
21.75 |
21.31 |
21.73 |
0.7M |
| 2025-09-04 |
21.35 |
21.42 |
21.20 |
21.34 |
0.6M |
| 2025-09-03 |
21.59 |
21.61 |
21.31 |
21.35 |
1.0M |
| 2025-09-02 |
21.21 |
21.74 |
21.18 |
21.64 |
1.0M |
| 2025-08-29 |
20.98 |
21.35 |
20.89 |
21.34 |
1.0M |
| 2025-08-28 |
21.10 |
21.15 |
20.94 |
21.00 |
0.8M |
| 2025-08-27 |
20.94 |
21.12 |
20.92 |
21.10 |
0.8M |
| 2025-08-26 |
21.13 |
21.13 |
20.79 |
20.90 |
2.3M |
| 2025-08-25 |
21.43 |
21.48 |
21.08 |
21.13 |
0.9M |
| 2025-08-22 |
21.61 |
21.77 |
21.42 |
21.46 |
1.5M |
| 2025-08-21 |
21.61 |
21.76 |
21.50 |
21.53 |
0.8M |
| 2025-08-20 |
21.90 |
21.96 |
21.54 |
21.61 |
0.7M |
| 2025-08-19 |
22.20 |
22.23 |
21.77 |
21.89 |
1.0M |
| 2025-08-18 |
22.38 |
22.63 |
22.10 |
22.21 |
1.6M |
| 2025-08-15 |
22.11 |
22.82 |
21.80 |
22.52 |
2.5M |
| 2025-08-14 |
21.36 |
21.81 |
21.34 |
21.65 |
1.6M |
| 2025-08-13 |
21.42 |
21.47 |
20.94 |
21.19 |
7.2M |
| 2025-08-12 |
21.01 |
21.42 |
20.93 |
21.35 |
6.3M |
| 2025-08-11 |
19.97 |
21.22 |
19.97 |
20.94 |
2.1M |
| 2025-08-08 |
19.83 |
20.20 |
19.83 |
19.97 |
1.2M |
| 2025-08-07 |
19.80 |
19.87 |
19.61 |
19.76 |
0.8M |
| 2025-08-06 |
19.91 |
19.95 |
19.62 |
19.78 |
0.9M |
| 2025-08-05 |
19.51 |
20.02 |
19.48 |
19.93 |
1.4M |
| 2025-08-01 |
19.50 |
19.50 |
19.23 |
19.40 |
0.9M |
| 2025-07-31 |
19.56 |
19.74 |
19.24 |
19.61 |
1.2M |
| 2025-07-30 |
20.74 |
20.74 |
20.09 |
20.16 |
1.0M |
| 2025-07-29 |
20.45 |
20.82 |
20.28 |
20.69 |
0.9M |
| 2025-07-28 |
20.42 |
20.64 |
20.33 |
20.37 |
1.0M |
| 2025-07-25 |
20.49 |
20.55 |
20.27 |
20.36 |
0.7M |
| 2025-07-24 |
20.29 |
20.55 |
20.28 |
20.49 |
0.9M |
| 2025-07-23 |
20.23 |
20.43 |
20.22 |
20.31 |
0.7M |
| 2025-07-22 |
20.31 |
20.38 |
20.07 |
20.18 |
0.9M |
| 2025-07-21 |
20.39 |
20.50 |
20.30 |
20.34 |
0.6M |
| 2025-07-18 |
20.67 |
20.72 |
20.33 |
20.35 |
0.7M |
| 2025-07-17 |
20.59 |
20.71 |
20.56 |
20.66 |
0.7M |
| 2025-07-16 |
20.67 |
20.80 |
20.54 |
20.62 |
0.6M |
| 2025-07-15 |
20.68 |
20.76 |
20.58 |
20.66 |
0.7M |
| 2025-07-14 |
20.60 |
20.70 |
20.55 |
20.65 |
1.0M |
| 2025-07-11 |
20.79 |
20.84 |
20.62 |
20.65 |
0.8M |
| 2025-07-10 |
20.87 |
21.02 |
20.73 |
20.90 |
1.2M |
| 2025-07-09 |
20.94 |
21.15 |
20.88 |
20.90 |
0.8M |
| 2025-07-08 |
21.07 |
21.19 |
20.91 |
20.92 |
0.9M |
| 2025-07-07 |
21.19 |
21.34 |
20.98 |
21.05 |
0.8M |
| 2025-07-04 |
21.17 |
21.20 |
21.03 |
21.09 |
0.5M |
| 2025-07-03 |
21.44 |
21.58 |
21.05 |
21.07 |
0.6M |
| 2025-07-02 |
20.99 |
21.68 |
20.99 |
21.44 |
1.1M |
| 2025-06-30 |
20.63 |
21.08 |
20.53 |
20.99 |
1.3M |
| 2025-06-27 |
20.54 |
21.05 |
20.50 |
20.60 |
1.4M |
| 2025-06-26 |
20.49 |
20.55 |
20.35 |
20.45 |
0.8M |
| 2025-06-25 |
20.13 |
20.42 |
20.06 |
20.37 |
1.1M |
| 2025-06-24 |
20.18 |
20.26 |
20.06 |
20.08 |
0.7M |
| 2025-06-23 |
20.12 |
20.24 |
19.95 |
20.09 |
1.0M |
| 2025-06-20 |
20.21 |
20.27 |
19.92 |
20.12 |
24.3M |
| 2025-06-19 |
20.13 |
20.15 |
19.92 |
19.97 |
0.6M |
| 2025-06-18 |
19.78 |
20.32 |
19.71 |
20.14 |
2.4M |
| 2025-06-17 |
20.16 |
20.19 |
19.64 |
19.71 |
3.0M |
| 2025-06-16 |
20.26 |
20.36 |
19.94 |
20.17 |
2.2M |
| 2025-06-13 |
20.03 |
20.20 |
19.66 |
20.16 |
2.5M |
| 2025-06-12 |
19.42 |
19.89 |
19.37 |
19.75 |
2.2M |
| 2025-06-11 |
19.45 |
19.73 |
19.29 |
19.53 |
3.8M |
| 2025-06-10 |
18.96 |
19.40 |
18.94 |
19.40 |
1.8M |
| 2025-06-09 |
18.97 |
19.17 |
18.86 |
18.95 |
2.3M |
| 2025-06-06 |
18.87 |
19.05 |
18.81 |
18.94 |
1.6M |
| 2025-06-05 |
18.91 |
18.95 |
18.63 |
18.80 |
1.6M |
| 2025-06-04 |
18.81 |
18.95 |
18.67 |
18.92 |
1.8M |
| 2025-06-03 |
18.71 |
18.95 |
18.45 |
18.78 |
1.9M |
| 2025-06-02 |
19.13 |
19.13 |
18.67 |
18.68 |
3.1M |
| 2025-05-30 |
19.40 |
19.40 |
19.08 |
19.13 |
3.0M |
| 2025-05-29 |
19.37 |
19.52 |
19.35 |
19.47 |
0.9M |
| 2025-05-28 |
19.30 |
19.49 |
19.14 |
19.35 |
2.0M |
| 2025-05-27 |
18.93 |
19.30 |
18.93 |
19.28 |
2.0M |
| 2025-05-26 |
18.82 |
19.01 |
18.81 |
18.84 |
0.9M |
| 2025-05-23 |
18.79 |
18.85 |
18.59 |
18.77 |
1.7M |
| 2025-05-22 |
18.81 |
18.94 |
18.68 |
18.86 |
1.9M |
| 2025-05-21 |
19.24 |
19.36 |
18.74 |
18.81 |
3.7M |
| 2025-05-20 |
19.71 |
19.71 |
19.28 |
19.31 |
2.2M |
| 2025-05-16 |
19.08 |
19.77 |
19.02 |
19.71 |
4.8M |
| 2025-05-15 |
18.74 |
19.11 |
18.60 |
19.08 |
2.3M |
| 2025-05-14 |
19.13 |
19.22 |
18.76 |
18.80 |
1.3M |
| 2025-05-13 |
19.32 |
19.43 |
19.04 |
19.11 |
2.5M |
| 2025-05-12 |
18.86 |
19.50 |
18.86 |
19.35 |
3.3M |
| 2025-05-09 |
18.84 |
19.11 |
18.71 |
18.86 |
2.1M |
| 2025-05-08 |
18.69 |
19.09 |
18.69 |
18.85 |
2.2M |
| 2025-05-07 |
18.66 |
18.91 |
18.52 |
18.64 |
1.8M |
| 2025-05-06 |
18.94 |
19.05 |
18.46 |
18.62 |
1.9M |
| 2025-05-05 |
19.63 |
19.68 |
18.95 |
18.96 |
2.0M |
| 2025-05-02 |
19.71 |
20.00 |
19.66 |
19.69 |
2.6M |
| 2025-05-01 |
19.63 |
19.91 |
19.33 |
19.64 |
1.8M |
| 2025-04-30 |
19.68 |
19.71 |
19.25 |
19.71 |
2.0M |
| 2025-04-29 |
19.45 |
20.16 |
19.45 |
19.82 |
2.0M |
| 2025-04-28 |
19.77 |
19.83 |
19.43 |
19.53 |
1.6M |
| 2025-04-25 |
19.68 |
19.85 |
19.46 |
19.80 |
2.6M |
| 2025-04-24 |
18.76 |
19.68 |
18.76 |
19.67 |
3.8M |
| 2025-04-23 |
19.08 |
19.26 |
18.70 |
18.72 |
2.3M |
| 2025-04-22 |
18.72 |
19.02 |
18.65 |
18.92 |
2.1M |
| 2025-04-21 |
18.66 |
18.66 |
17.94 |
18.19 |
2.0M |
| 2025-04-17 |
18.44 |
18.91 |
18.03 |
18.71 |
4.7M |
| 2025-04-16 |
18.51 |
18.83 |
18.28 |
18.39 |
2.7M |
| 2025-04-15 |
18.10 |
18.53 |
18.04 |
18.53 |
1.8M |
| 2025-04-14 |
18.15 |
18.36 |
17.97 |
18.09 |
1.8M |
| 2025-04-11 |
17.99 |
18.15 |
17.79 |
18.06 |
2.6M |
| 2025-04-10 |
19.22 |
19.22 |
17.87 |
18.01 |
2.0M |
| 2025-04-09 |
18.01 |
19.31 |
17.76 |
19.22 |
3.1M |
| 2025-04-08 |
19.95 |
20.08 |
18.06 |
18.14 |
4.8M |
| 2025-04-07 |
20.31 |
20.31 |
19.03 |
19.82 |
3.1M |
| 2025-04-04 |
20.87 |
20.87 |
19.73 |
20.31 |
3.1M |
| 2025-04-03 |
21.50 |
21.50 |
20.82 |
20.87 |
2.6M |
| 2025-04-02 |
21.65 |
21.77 |
21.42 |
21.63 |
1.0M |
| 2025-04-01 |
21.83 |
22.04 |
21.60 |
21.66 |
1.2M |
| 2025-03-31 |
21.83 |
22.02 |
21.42 |
21.92 |
2.2M |
| 2025-03-28 |
22.31 |
22.36 |
21.78 |
21.84 |
1.9M |
| 2025-03-27 |
21.84 |
22.54 |
21.70 |
22.33 |
2.0M |
| 2025-03-26 |
22.39 |
22.39 |
21.71 |
21.84 |
1.4M |
| 2025-03-25 |
22.51 |
22.74 |
22.31 |
22.37 |
1.8M |
| 2025-03-24 |
22.08 |
22.51 |
22.08 |
22.51 |
1.6M |
| 2025-03-21 |
21.92 |
22.25 |
21.77 |
22.04 |
3.2M |
| 2025-03-20 |
21.79 |
22.08 |
21.77 |
21.94 |
1.8M |
| 2025-03-19 |
22.02 |
22.21 |
21.76 |
21.81 |
2.3M |
| 2025-03-18 |
21.96 |
22.34 |
21.93 |
22.02 |
2.3M |
| 2025-03-17 |
21.64 |
22.01 |
21.56 |
21.93 |
2.5M |
| 2025-03-14 |
21.35 |
21.77 |
21.22 |
21.67 |
3.0M |
| 2025-03-13 |
21.82 |
21.84 |
21.15 |
21.39 |
2.4M |
| 2025-03-12 |
21.61 |
21.98 |
21.42 |
21.82 |
2.5M |
| 2025-03-11 |
22.17 |
22.17 |
21.50 |
21.66 |
3.4M |
| 2025-03-10 |
22.43 |
22.53 |
21.97 |
22.21 |
2.5M |
| 2025-03-07 |
22.41 |
22.81 |
22.33 |
22.47 |
1.6M |
| 2025-03-06 |
22.87 |
22.87 |
22.35 |
22.43 |
1.9M |
| 2025-03-05 |
22.72 |
23.01 |
22.39 |
22.94 |
2.5M |
| 2025-03-04 |
22.58 |
23.05 |
22.26 |
22.74 |
3.5M |
| 2025-03-03 |
22.91 |
23.16 |
22.44 |
22.69 |
3.5M |
| 2025-02-28 |
23.09 |
23.40 |
22.76 |
22.90 |
3.6M |
| 2025-02-27 |
23.36 |
23.59 |
23.08 |
23.12 |
3.3M |
| 2025-02-26 |
23.16 |
23.47 |
23.10 |
23.34 |
2.1M |
| 2025-02-25 |
23.00 |
23.35 |
22.96 |
23.21 |
3.2M |
| 2025-02-24 |
23.59 |
23.59 |
22.86 |
22.96 |
2.7M |
| 2025-02-21 |
23.45 |
23.93 |
23.01 |
23.63 |
6.6M |
| 2025-02-20 |
23.21 |
23.94 |
23.21 |
23.50 |
2.0M |
| 2025-02-19 |
22.75 |
22.87 |
22.49 |
22.87 |
2.3M |
| 2025-02-18 |
22.56 |
22.76 |
22.42 |
22.70 |
2.9M |
| 2025-02-14 |
22.87 |
23.02 |
22.50 |
22.54 |
1.8M |
| 2025-02-13 |
22.79 |
22.95 |
22.61 |
22.86 |
2.0M |
| 2025-02-12 |
22.69 |
22.94 |
22.46 |
22.78 |
1.3M |
| 2025-02-11 |
22.88 |
22.88 |
22.54 |
22.69 |
1.8M |
| 2025-02-10 |
23.33 |
23.33 |
22.82 |
22.95 |
3.2M |
| 2025-02-07 |
23.67 |
23.67 |
23.08 |
23.34 |
3.2M |
| 2025-02-06 |
24.47 |
24.56 |
23.66 |
23.75 |
3.9M |
| 2025-02-05 |
24.00 |
25.02 |
24.00 |
24.52 |
5.3M |
| 2025-02-04 |
23.81 |
24.20 |
23.74 |
23.97 |
3.2M |
| 2025-02-03 |
24.37 |
24.37 |
23.48 |
23.87 |
2.7M |
| 2025-01-31 |
24.82 |
24.83 |
24.18 |
24.37 |
2.0M |
| 2025-01-30 |
24.19 |
24.95 |
24.19 |
24.80 |
2.3M |
| 2025-01-29 |
24.48 |
24.69 |
24.03 |
24.17 |
2.2M |
| 2025-01-28 |
24.62 |
24.82 |
24.43 |
24.48 |
1.5M |
| 2025-01-27 |
24.57 |
24.93 |
24.42 |
24.67 |
2.1M |
| 2025-01-24 |
24.57 |
24.94 |
24.51 |
24.63 |
1.6M |
| 2025-01-23 |
24.71 |
24.72 |
24.43 |
24.58 |
1.5M |
| 2025-01-22 |
24.49 |
24.69 |
24.15 |
24.58 |
2.2M |
| 2025-01-21 |
24.74 |
24.78 |
24.31 |
24.49 |
1.8M |
| 2025-01-20 |
24.54 |
24.86 |
24.46 |
24.76 |
0.5M |
| 2025-01-17 |
24.55 |
24.80 |
24.51 |
24.58 |
1.4M |
| 2025-01-16 |
24.36 |
24.69 |
24.22 |
24.57 |
1.4M |
| 2025-01-15 |
24.14 |
24.52 |
24.14 |
24.36 |
1.5M |
| 2025-01-14 |
24.07 |
24.09 |
23.77 |
24.09 |
2.1M |
| 2025-01-13 |
24.53 |
24.54 |
23.93 |
24.05 |
2.5M |
| 2025-01-10 |
25.68 |
25.73 |
24.52 |
24.64 |
4.4M |
| 2025-01-09 |
25.48 |
25.77 |
25.33 |
25.77 |
1.0M |
| 2025-01-08 |
26.11 |
26.11 |
25.40 |
25.51 |
3.3M |
| 2025-01-07 |
25.89 |
26.27 |
25.84 |
26.13 |
2.6M |
| 2025-01-06 |
26.30 |
26.59 |
25.82 |
25.89 |
3.1M |
| 2025-01-03 |
26.33 |
26.61 |
26.17 |
26.29 |
2.3M |
| 2025-01-02 |
25.72 |
26.75 |
25.72 |
26.30 |
3.5M |