| 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 |
| 2025-09-29 |
49,750.00 |
50,600.00 |
49,400.00 |
49,850.00 |
0.1M |
| 2025-09-26 |
51,000.00 |
51,100.00 |
48,700.00 |
49,400.00 |
0.2M |
| 2025-09-25 |
52,000.00 |
52,500.00 |
51,000.00 |
51,400.00 |
0.1M |
| 2025-09-24 |
52,300.00 |
53,300.00 |
50,500.00 |
53,100.00 |
0.2M |
| 2025-09-23 |
54,600.00 |
54,600.00 |
53,000.00 |
53,300.00 |
0.1M |
| 2025-09-22 |
54,600.00 |
55,300.00 |
53,500.00 |
54,100.00 |
0.2M |
| 2025-09-19 |
54,800.00 |
55,100.00 |
53,200.00 |
53,900.00 |
0.2M |
| 2025-09-18 |
53,400.00 |
54,800.00 |
52,400.00 |
54,000.00 |
0.2M |
| 2025-09-17 |
53,100.00 |
53,500.00 |
52,300.00 |
52,800.00 |
0.2M |
| 2025-09-16 |
54,200.00 |
54,700.00 |
53,000.00 |
54,600.00 |
0.2M |
| 2025-09-15 |
51,400.00 |
54,300.00 |
50,100.00 |
54,000.00 |
0.4M |
| 2025-09-12 |
51,200.00 |
51,800.00 |
50,100.00 |
50,200.00 |
0.2M |
| 2025-09-11 |
50,500.00 |
51,000.00 |
49,200.00 |
50,800.00 |
0.3M |
| 2025-09-10 |
51,200.00 |
52,000.00 |
48,700.00 |
49,400.00 |
0.3M |
| 2025-09-09 |
49,900.00 |
50,800.00 |
49,200.00 |
50,400.00 |
0.1M |
| 2025-09-08 |
49,550.00 |
49,650.00 |
48,000.00 |
49,450.00 |
0.2M |
| 2025-09-05 |
51,400.00 |
51,400.00 |
48,600.00 |
49,300.00 |
0.4M |
| 2025-09-04 |
53,700.00 |
54,400.00 |
50,200.00 |
50,600.00 |
0.3M |
| 2025-09-03 |
53,600.00 |
55,400.00 |
53,300.00 |
53,800.00 |
0.1M |
| 2025-09-02 |
54,100.00 |
54,300.00 |
52,900.00 |
53,600.00 |
0.1M |
| 2025-09-01 |
52,900.00 |
54,600.00 |
52,700.00 |
54,000.00 |
0.1M |
| 2025-08-29 |
55,100.00 |
55,500.00 |
54,200.00 |
54,300.00 |
0.1M |
| 2025-08-28 |
55,100.00 |
56,100.00 |
54,700.00 |
55,100.00 |
0.1M |
| 2025-08-27 |
56,500.00 |
57,700.00 |
54,400.00 |
55,600.00 |
0.3M |
| 2025-08-26 |
54,200.00 |
56,000.00 |
54,200.00 |
55,400.00 |
0.4M |
| 2025-08-25 |
54,800.00 |
55,400.00 |
54,000.00 |
54,500.00 |
0.1M |
| 2025-08-22 |
53,000.00 |
53,900.00 |
52,100.00 |
53,600.00 |
0.1M |
| 2025-08-21 |
53,200.00 |
54,300.00 |
51,900.00 |
52,500.00 |
0.2M |
| 2025-08-20 |
51,600.00 |
52,900.00 |
50,000.00 |
52,400.00 |
0.2M |
| 2025-08-19 |
51,700.00 |
54,800.00 |
51,700.00 |
53,100.00 |
0.3M |
| 2025-08-18 |
53,800.00 |
53,800.00 |
51,400.00 |
51,600.00 |
0.2M |
| 2025-08-14 |
52,000.00 |
55,200.00 |
51,400.00 |
54,600.00 |
0.4M |
| 2025-08-13 |
51,500.00 |
52,300.00 |
50,900.00 |
52,100.00 |
0.1M |
| 2025-08-12 |
52,000.00 |
52,700.00 |
50,400.00 |
50,500.00 |
0.1M |
| 2025-08-11 |
50,900.00 |
52,500.00 |
50,200.00 |
52,000.00 |
0.2M |
| 2025-08-08 |
51,800.00 |
52,800.00 |
50,400.00 |
50,700.00 |
0.2M |
| 2025-08-07 |
51,400.00 |
51,800.00 |
50,100.00 |
51,000.00 |
0.1M |
| 2025-08-06 |
49,950.00 |
49,950.00 |
48,900.00 |
49,950.00 |
0.2M |
| 2025-08-05 |
50,300.00 |
51,300.00 |
49,650.00 |
50,300.00 |
0.1M |
| 2025-08-04 |
48,950.00 |
50,100.00 |
48,550.00 |
49,700.00 |
0.1M |
| 2025-08-01 |
49,100.00 |
50,900.00 |
48,750.00 |
49,850.00 |
0.3M |
| 2025-07-31 |
50,400.00 |
50,600.00 |
49,400.00 |
50,200.00 |
0.2M |
| 2025-07-30 |
50,300.00 |
51,700.00 |
49,950.00 |
50,200.00 |
0.3M |
| 2025-07-29 |
52,000.00 |
52,000.00 |
49,950.00 |
51,100.00 |
0.4M |
| 2025-07-28 |
48,450.00 |
51,500.00 |
46,900.00 |
51,200.00 |
0.7M |
| 2025-07-25 |
46,400.00 |
46,900.00 |
45,950.00 |
46,200.00 |
0.1M |
| 2025-07-24 |
47,350.00 |
47,850.00 |
45,800.00 |
46,350.00 |
0.2M |
| 2025-07-23 |
46,800.00 |
47,400.00 |
45,800.00 |
47,000.00 |
0.1M |
| 2025-07-22 |
48,000.00 |
48,400.00 |
46,850.00 |
47,300.00 |
0.1M |
| 2025-07-21 |
47,250.00 |
48,650.00 |
47,150.00 |
48,000.00 |
0.1M |
| 2025-07-18 |
49,150.00 |
49,150.00 |
47,750.00 |
47,900.00 |
0.1M |
| 2025-07-17 |
49,000.00 |
49,500.00 |
48,000.00 |
49,250.00 |
0.1M |
| 2025-07-16 |
49,450.00 |
49,850.00 |
48,700.00 |
49,050.00 |
0.2M |
| 2025-07-15 |
46,000.00 |
49,550.00 |
45,450.00 |
49,450.00 |
0.4M |
| 2025-07-14 |
46,500.00 |
46,750.00 |
45,500.00 |
46,450.00 |
0.1M |
| 2025-07-11 |
46,200.00 |
48,200.00 |
45,250.00 |
46,300.00 |
0.2M |
| 2025-07-10 |
47,000.00 |
47,800.00 |
45,500.00 |
45,850.00 |
0.3M |
| 2025-07-09 |
45,100.00 |
45,400.00 |
43,900.00 |
44,600.00 |
0.2M |
| 2025-07-08 |
44,500.00 |
45,800.00 |
44,300.00 |
45,450.00 |
0.2M |
| 2025-07-07 |
44,550.00 |
45,450.00 |
43,900.00 |
45,000.00 |
0.1M |
| 2025-07-04 |
45,550.00 |
45,850.00 |
44,400.00 |
44,550.00 |
0.2M |
| 2025-07-03 |
42,750.00 |
46,500.00 |
42,400.00 |
46,250.00 |
0.8M |
| 2025-07-02 |
39,900.00 |
41,800.00 |
39,900.00 |
41,500.00 |
0.3M |
| 2025-07-01 |
40,050.00 |
40,550.00 |
39,550.00 |
40,250.00 |
0.1M |
| 2025-06-30 |
39,400.00 |
40,650.00 |
39,100.00 |
40,200.00 |
0.1M |
| 2025-06-27 |
39,850.00 |
40,000.00 |
39,000.00 |
39,500.00 |
0.1M |
| 2025-06-26 |
39,800.00 |
40,950.00 |
39,350.00 |
39,850.00 |
0.2M |
| 2025-06-25 |
39,550.00 |
40,200.00 |
39,150.00 |
39,750.00 |
0.1M |
| 2025-06-24 |
38,900.00 |
40,050.00 |
38,850.00 |
39,400.00 |
0.2M |
| 2025-06-23 |
37,950.00 |
38,250.00 |
37,250.00 |
38,150.00 |
0.1M |
| 2025-06-20 |
39,050.00 |
39,250.00 |
38,500.00 |
38,900.00 |
0.1M |
| 2025-06-19 |
39,900.00 |
39,900.00 |
38,700.00 |
39,050.00 |
0.1M |
| 2025-06-18 |
39,050.00 |
39,700.00 |
38,850.00 |
39,500.00 |
0.1M |
| 2025-06-17 |
40,600.00 |
41,900.00 |
38,800.00 |
39,300.00 |
0.3M |
| 2025-06-16 |
40,150.00 |
40,800.00 |
39,300.00 |
40,500.00 |
0.1M |
| 2025-06-13 |
39,600.00 |
41,550.00 |
38,000.00 |
39,850.00 |
0.4M |
| 2025-06-12 |
39,250.00 |
40,125.00 |
38,650.00 |
39,600.00 |
0.2M |
| 2025-06-11 |
38,350.00 |
39,850.00 |
38,350.00 |
39,000.00 |
0.2M |
| 2025-06-10 |
38,650.00 |
38,750.00 |
37,600.00 |
38,200.00 |
0.1M |
| 2025-06-09 |
38,000.00 |
39,500.00 |
37,650.00 |
38,500.00 |
0.3M |
| 2025-06-05 |
34,450.00 |
38,750.00 |
34,150.00 |
37,800.00 |
0.4M |
| 2025-06-04 |
34,650.00 |
34,700.00 |
34,150.00 |
34,400.00 |
0.1M |
| 2025-06-02 |
32,300.00 |
34,100.00 |
32,150.00 |
33,950.00 |
0.1M |
| 2025-05-30 |
32,250.00 |
32,850.00 |
32,050.00 |
32,300.00 |
0.1M |
| 2025-05-29 |
34,850.00 |
34,950.00 |
31,800.00 |
32,600.00 |
0.4M |
| 2025-05-28 |
34,500.00 |
35,400.00 |
34,100.00 |
34,200.00 |
0.1M |
| 2025-05-27 |
34,900.00 |
35,150.00 |
34,000.00 |
34,450.00 |
0.1M |
| 2025-05-26 |
33,700.00 |
34,900.00 |
33,600.00 |
34,700.00 |
0.1M |
| 2025-05-23 |
33,850.00 |
34,200.00 |
33,500.00 |
33,750.00 |
0.1M |
| 2025-05-22 |
34,100.00 |
34,300.00 |
33,550.00 |
33,650.00 |
0.1M |
| 2025-05-21 |
34,500.00 |
34,950.00 |
34,050.00 |
34,350.00 |
0.1M |
| 2025-05-20 |
35,700.00 |
35,700.00 |
34,500.00 |
34,700.00 |
0.1M |
| 2025-05-19 |
36,100.00 |
36,100.00 |
34,500.00 |
35,150.00 |
0.1M |
| 2025-05-16 |
36,600.00 |
36,800.00 |
35,400.00 |
36,550.00 |
0.1M |
| 2025-05-15 |
35,900.00 |
36,800.00 |
35,750.00 |
36,550.00 |
0.1M |
| 2025-05-14 |
36,700.00 |
37,050.00 |
36,000.00 |
36,250.00 |
0.1M |
| 2025-05-13 |
36,700.00 |
37,050.00 |
35,150.00 |
36,100.00 |
0.2M |
| 2025-05-12 |
33,750.00 |
36,150.00 |
33,400.00 |
36,100.00 |
0.2M |
| 2025-05-09 |
34,050.00 |
34,050.00 |
32,500.00 |
33,250.00 |
0.2M |
| 2025-05-08 |
35,000.00 |
35,150.00 |
33,650.00 |
33,800.00 |
0.1M |
| 2025-05-07 |
35,400.00 |
35,400.00 |
34,150.00 |
34,600.00 |
0.1M |
| 2025-05-02 |
34,250.00 |
35,350.00 |
34,200.00 |
34,650.00 |
0.1M |
| 2025-04-30 |
34,750.00 |
35,100.00 |
33,900.00 |
34,500.00 |
0.2M |
| 2025-04-29 |
34,950.00 |
35,400.00 |
34,450.00 |
35,100.00 |
0.1M |
| 2025-04-28 |
36,500.00 |
36,900.00 |
33,900.00 |
34,850.00 |
0.4M |
| 2025-04-25 |
37,150.00 |
37,700.00 |
36,500.00 |
36,900.00 |
0.1M |
| 2025-04-24 |
37,250.00 |
37,400.00 |
35,800.00 |
36,650.00 |
0.2M |
| 2025-04-23 |
36,250.00 |
38,150.00 |
35,400.00 |
37,250.00 |
0.7M |
| 2025-04-22 |
34,500.00 |
36,100.00 |
34,500.00 |
35,200.00 |
0.2M |
| 2025-04-21 |
34,650.00 |
36,200.00 |
34,100.00 |
35,150.00 |
0.3M |
| 2025-04-18 |
32,400.00 |
34,300.00 |
31,950.00 |
34,150.00 |
0.1M |
| 2025-04-17 |
32,000.00 |
33,450.00 |
31,850.00 |
32,400.00 |
0.1M |
| 2025-04-16 |
33,700.00 |
33,750.00 |
32,100.00 |
32,350.00 |
0.1M |
| 2025-04-15 |
30,200.00 |
34,300.00 |
30,100.00 |
34,100.00 |
0.3M |
| 2025-04-14 |
30,150.00 |
30,600.00 |
29,950.00 |
30,400.00 |
0.1M |
| 2025-04-11 |
29,900.00 |
30,000.00 |
28,850.00 |
29,650.00 |
0.1M |
| 2025-04-10 |
30,450.00 |
30,800.00 |
29,350.00 |
30,150.00 |
0.2M |
| 2025-04-09 |
28,000.00 |
28,850.00 |
27,400.00 |
27,850.00 |
0.1M |
| 2025-04-08 |
30,000.00 |
30,100.00 |
28,300.00 |
28,500.00 |
0.1M |
| 2025-04-07 |
28,900.00 |
29,650.00 |
28,450.00 |
28,800.00 |
0.1M |
| 2025-04-04 |
32,000.00 |
32,050.00 |
29,600.00 |
30,350.00 |
0.2M |
| 2025-04-03 |
30,900.00 |
32,400.00 |
30,900.00 |
32,250.00 |
0.1M |
| 2025-04-02 |
33,000.00 |
33,250.00 |
31,950.00 |
32,500.00 |
0.1M |
| 2025-04-01 |
31,500.00 |
33,500.00 |
31,000.00 |
33,000.00 |
0.2M |
| 2025-03-31 |
32,200.00 |
32,400.00 |
31,100.00 |
31,350.00 |
0.2M |
| 2025-03-28 |
33,500.00 |
33,750.00 |
31,800.00 |
32,900.00 |
0.2M |
| 2025-03-27 |
33,350.00 |
34,750.00 |
33,300.00 |
33,800.00 |
0.1M |
| 2025-03-26 |
34,150.00 |
35,150.00 |
34,000.00 |
34,400.00 |
0.1M |
| 2025-03-25 |
36,400.00 |
36,450.00 |
34,100.00 |
34,150.00 |
0.3M |
| 2025-03-24 |
35,500.00 |
36,600.00 |
35,250.00 |
36,400.00 |
0.1M |
| 2025-03-21 |
35,250.00 |
36,600.00 |
34,900.00 |
35,650.00 |
0.2M |
| 2025-03-20 |
36,900.00 |
36,950.00 |
35,100.00 |
35,400.00 |
0.2M |
| 2025-03-19 |
34,300.00 |
36,650.00 |
34,100.00 |
36,400.00 |
0.3M |
| 2025-03-18 |
34,450.00 |
34,850.00 |
33,600.00 |
34,400.00 |
0.2M |
| 2025-03-17 |
33,850.00 |
35,200.00 |
33,850.00 |
34,350.00 |
0.2M |
| 2025-03-14 |
31,400.00 |
34,550.00 |
31,100.00 |
33,600.00 |
0.6M |
| 2025-03-13 |
31,150.00 |
32,000.00 |
30,550.00 |
31,450.00 |
0.3M |
| 2025-03-12 |
28,400.00 |
31,000.00 |
28,150.00 |
30,900.00 |
0.3M |
| 2025-03-11 |
27,700.00 |
28,500.00 |
27,300.00 |
28,150.00 |
0.1M |
| 2025-03-10 |
30,000.00 |
30,400.00 |
28,750.00 |
28,800.00 |
0.1M |
| 2025-03-07 |
29,750.00 |
30,550.00 |
28,800.00 |
30,050.00 |
0.1M |
| 2025-03-06 |
31,050.00 |
31,050.00 |
29,350.00 |
29,750.00 |
0.2M |
| 2025-03-05 |
30,700.00 |
31,150.00 |
30,150.00 |
30,850.00 |
0.1M |
| 2025-03-04 |
30,600.00 |
31,500.00 |
29,150.00 |
30,400.00 |
0.3M |
| 2025-02-28 |
28,500.00 |
29,850.00 |
28,500.00 |
29,400.00 |
0.1M |
| 2025-02-27 |
31,000.00 |
31,050.00 |
29,550.00 |
29,600.00 |
0.2M |
| 2025-02-26 |
31,250.00 |
31,550.00 |
30,250.00 |
30,550.00 |
0.2M |
| 2025-02-25 |
31,900.00 |
31,900.00 |
30,850.00 |
31,250.00 |
0.2M |
| 2025-02-24 |
32,200.00 |
32,700.00 |
31,850.00 |
32,400.00 |
0.2M |
| 2025-02-21 |
30,700.00 |
32,400.00 |
30,350.00 |
32,100.00 |
0.1M |
| 2025-02-20 |
31,200.00 |
31,500.00 |
30,600.00 |
30,750.00 |
0.1M |
| 2025-02-19 |
31,650.00 |
32,300.00 |
31,100.00 |
31,500.00 |
0.1M |
| 2025-02-18 |
31,550.00 |
31,700.00 |
31,100.00 |
31,500.00 |
0.1M |
| 2025-02-17 |
31,850.00 |
32,700.00 |
31,300.00 |
31,550.00 |
0.1M |
| 2025-02-14 |
31,100.00 |
31,950.00 |
30,600.00 |
31,400.00 |
0.1M |
| 2025-02-13 |
31,100.00 |
32,450.00 |
30,750.00 |
30,950.00 |
0.2M |
| 2025-02-12 |
29,950.00 |
30,800.00 |
29,950.00 |
30,350.00 |
0.1M |
| 2025-02-11 |
30,650.00 |
31,100.00 |
29,850.00 |
30,300.00 |
0.1M |
| 2025-02-10 |
30,250.00 |
30,800.00 |
29,050.00 |
30,700.00 |
0.1M |
| 2025-02-07 |
29,100.00 |
30,800.00 |
28,650.00 |
30,450.00 |
0.2M |
| 2025-02-06 |
28,300.00 |
29,200.00 |
27,650.00 |
29,100.00 |
0.1M |
| 2025-02-05 |
28,000.00 |
28,450.00 |
27,800.00 |
27,900.00 |
0.1M |
| 2025-02-04 |
28,350.00 |
28,600.00 |
27,650.00 |
27,750.00 |
0.1M |
| 2025-02-03 |
28,300.00 |
28,500.00 |
27,100.00 |
27,450.00 |
0.2M |
| 2025-01-31 |
30,900.00 |
31,100.00 |
29,350.00 |
29,400.00 |
0.1M |
| 2025-01-24 |
30,450.00 |
31,800.00 |
30,450.00 |
30,900.00 |
0.2M |
| 2025-01-23 |
30,800.00 |
31,100.00 |
29,800.00 |
30,200.00 |
0.1M |
| 2025-01-22 |
29,950.00 |
30,850.00 |
29,300.00 |
30,450.00 |
0.2M |
| 2025-01-21 |
29,400.00 |
29,900.00 |
29,000.00 |
29,650.00 |
0.1M |
| 2025-01-20 |
30,050.00 |
30,050.00 |
29,200.00 |
29,400.00 |
0.1M |
| 2025-01-17 |
28,850.00 |
29,800.00 |
28,800.00 |
29,550.00 |
0.1M |
| 2025-01-16 |
29,450.00 |
29,600.00 |
28,450.00 |
29,100.00 |
0.2M |
| 2025-01-15 |
29,700.00 |
30,200.00 |
28,900.00 |
29,200.00 |
0.1M |
| 2025-01-14 |
29,950.00 |
30,100.00 |
29,450.00 |
29,650.00 |
0.1M |
| 2025-01-13 |
29,300.00 |
30,100.00 |
29,150.00 |
29,550.00 |
0.1M |
| 2025-01-10 |
29,100.00 |
29,700.00 |
28,800.00 |
29,500.00 |
0.1M |
| 2025-01-09 |
29,600.00 |
29,800.00 |
28,900.00 |
29,100.00 |
0.1M |
| 2025-01-08 |
27,600.00 |
30,000.00 |
27,300.00 |
29,700.00 |
0.5M |
| 2025-01-07 |
28,400.00 |
28,450.00 |
27,550.00 |
27,700.00 |
0.1M |
| 2025-01-06 |
27,950.00 |
29,050.00 |
27,950.00 |
28,250.00 |
0.2M |
| 2025-01-03 |
27,800.00 |
28,500.00 |
27,550.00 |
28,050.00 |
0.2M |
| 2025-01-02 |
25,300.00 |
28,100.00 |
25,300.00 |
27,800.00 |
0.2M |