| 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 |
38,600.00 |
38,800.00 |
38,400.00 |
38,750.00 |
10.1M |
| 2025-09-26 |
38,900.00 |
38,950.00 |
38,400.00 |
38,700.00 |
11.4M |
| 2025-09-25 |
38,800.00 |
38,950.00 |
38,550.00 |
38,900.00 |
11.9M |
| 2025-09-24 |
37,500.00 |
38,800.00 |
37,150.00 |
38,800.00 |
14.2M |
| 2025-09-23 |
37,550.00 |
38,000.00 |
37,500.00 |
37,500.00 |
8.1M |
| 2025-09-22 |
38,300.00 |
38,400.00 |
37,300.00 |
37,500.00 |
21.5M |
| 2025-09-19 |
38,800.00 |
38,800.00 |
38,100.00 |
38,400.00 |
10.8M |
| 2025-09-18 |
38,700.00 |
38,800.00 |
38,200.00 |
38,800.00 |
13.6M |
| 2025-09-17 |
39,350.00 |
39,450.00 |
38,500.00 |
38,700.00 |
15.6M |
| 2025-09-16 |
39,650.00 |
40,100.00 |
39,250.00 |
39,350.00 |
30.1M |
| 2025-09-15 |
38,550.00 |
39,000.00 |
38,550.00 |
39,000.00 |
16.5M |
| 2025-09-12 |
39,050.00 |
39,100.00 |
38,500.00 |
38,600.00 |
18.4M |
| 2025-09-11 |
38,900.00 |
39,000.00 |
37,700.00 |
38,700.00 |
20.4M |
| 2025-09-10 |
39,250.00 |
39,800.00 |
38,600.00 |
39,000.00 |
25.9M |
| 2025-09-09 |
38,550.00 |
38,650.00 |
37,850.00 |
38,500.00 |
27.4M |
| 2025-09-08 |
39,500.00 |
39,600.00 |
38,000.00 |
38,000.00 |
31.8M |
| 2025-09-05 |
39,950.00 |
40,950.00 |
39,500.00 |
39,500.00 |
35.4M |
| 2025-09-04 |
39,600.00 |
39,950.00 |
39,400.00 |
39,600.00 |
16.8M |
| 2025-09-03 |
40,050.00 |
40,100.00 |
39,450.00 |
39,600.00 |
13.5M |
| 2025-08-29 |
40,100.00 |
40,250.00 |
39,600.00 |
39,600.00 |
23.2M |
| 2025-08-28 |
39,600.00 |
39,600.00 |
38,800.00 |
39,600.00 |
18.6M |
| 2025-08-27 |
39,500.00 |
40,700.00 |
38,900.00 |
38,950.00 |
25.1M |
| 2025-08-26 |
38,000.00 |
39,400.00 |
36,950.00 |
39,350.00 |
29.5M |
| 2025-08-25 |
39,550.00 |
39,650.00 |
37,300.00 |
37,550.00 |
39.3M |
| 2025-08-22 |
40,500.00 |
41,100.00 |
38,650.00 |
39,000.00 |
53.1M |
| 2025-08-21 |
41,300.00 |
42,500.00 |
41,000.00 |
41,550.00 |
37.6M |
| 2025-08-20 |
40,450.00 |
40,900.00 |
38,900.00 |
40,500.00 |
52.9M |
| 2025-08-19 |
38,250.00 |
39,450.00 |
38,100.00 |
39,200.00 |
37.5M |
| 2025-08-18 |
38,200.00 |
38,650.00 |
37,650.00 |
37,950.00 |
21.7M |
| 2025-08-15 |
38,900.00 |
38,950.00 |
37,600.00 |
37,600.00 |
31.2M |
| 2025-08-14 |
37,750.00 |
39,200.00 |
37,750.00 |
38,400.00 |
38.0M |
| 2025-08-13 |
37,800.00 |
38,000.00 |
36,900.00 |
37,500.00 |
27.5M |
| 2025-08-12 |
37,800.00 |
38,000.00 |
37,200.00 |
37,700.00 |
22.6M |
| 2025-08-11 |
37,950.00 |
38,450.00 |
37,600.00 |
37,750.00 |
24.6M |
| 2025-08-08 |
38,750.00 |
38,750.00 |
37,400.00 |
37,850.00 |
31.0M |
| 2025-08-07 |
38,500.00 |
38,900.00 |
37,800.00 |
38,400.00 |
30.1M |
| 2025-08-06 |
38,000.00 |
39,000.00 |
37,200.00 |
38,200.00 |
30.4M |
| 2025-08-05 |
35,800.00 |
37,800.00 |
35,800.00 |
37,000.00 |
92.4M |
| 2025-08-04 |
34,100.00 |
35,350.00 |
34,000.00 |
35,350.00 |
23.1M |
| 2025-08-01 |
34,150.00 |
34,700.00 |
34,050.00 |
34,100.00 |
20.6M |
| 2025-07-31 |
34,600.00 |
35,000.00 |
33,800.00 |
34,000.00 |
26.8M |
| 2025-07-30 |
34,150.00 |
34,600.00 |
33,700.00 |
34,500.00 |
30.5M |
| 2025-07-29 |
35,750.00 |
35,750.00 |
33,900.00 |
33,900.00 |
45.0M |
| 2025-07-28 |
35,250.00 |
35,850.00 |
35,200.00 |
35,600.00 |
30.6M |
| 2025-07-25 |
35,100.00 |
35,200.00 |
34,950.00 |
35,200.00 |
18.9M |
| 2025-07-24 |
35,050.00 |
35,600.00 |
34,950.00 |
35,050.00 |
19.3M |
| 2025-07-23 |
35,400.00 |
35,450.00 |
34,900.00 |
35,000.00 |
27.9M |
| 2025-07-22 |
35,150.00 |
35,450.00 |
34,900.00 |
35,350.00 |
27.0M |
| 2025-07-21 |
36,300.00 |
36,500.00 |
35,350.00 |
35,450.00 |
23.1M |
| 2025-07-18 |
35,150.00 |
36,500.00 |
35,050.00 |
36,250.00 |
36.6M |
| 2025-07-17 |
35,400.00 |
35,600.00 |
35,100.00 |
35,150.00 |
16.1M |
| 2025-07-16 |
34,800.00 |
35,450.00 |
34,600.00 |
35,250.00 |
15.0M |
| 2025-07-15 |
35,150.00 |
35,750.00 |
34,800.00 |
34,800.00 |
18.0M |
| 2025-07-14 |
34,950.00 |
35,100.00 |
34,300.00 |
35,100.00 |
18.1M |
| 2025-07-11 |
34,800.00 |
35,500.00 |
34,800.00 |
34,950.00 |
18.6M |
| 2025-07-10 |
34,900.00 |
35,000.00 |
34,650.00 |
34,800.00 |
14.5M |
| 2025-07-09 |
35,450.00 |
35,600.00 |
34,700.00 |
34,900.00 |
31.9M |
| 2025-07-08 |
35,300.00 |
35,550.00 |
35,100.00 |
35,300.00 |
13.0M |
| 2025-07-07 |
35,200.00 |
35,450.00 |
35,100.00 |
35,300.00 |
12.2M |
| 2025-07-04 |
34,850.00 |
35,000.00 |
34,650.00 |
34,950.00 |
12.2M |
| 2025-07-03 |
35,150.00 |
35,300.00 |
34,800.00 |
34,850.00 |
22.3M |
| 2025-07-02 |
34,500.00 |
35,100.00 |
34,450.00 |
35,000.00 |
16.9M |
| 2025-07-01 |
34,200.00 |
34,550.00 |
34,050.00 |
34,400.00 |
12.5M |
| 2025-06-30 |
34,100.00 |
34,700.00 |
34,000.00 |
34,200.00 |
13.9M |
| 2025-06-27 |
34,100.00 |
34,250.00 |
33,850.00 |
33,950.00 |
9.8M |
| 2025-06-26 |
34,000.00 |
34,450.00 |
33,800.00 |
34,050.00 |
12.6M |
| 2025-06-25 |
34,150.00 |
34,250.00 |
33,800.00 |
33,800.00 |
13.1M |
| 2025-06-24 |
34,050.00 |
34,750.00 |
33,700.00 |
34,000.00 |
25.2M |
| 2025-06-23 |
33,600.00 |
34,000.00 |
33,400.00 |
33,800.00 |
18.9M |
| 2025-06-20 |
34,200.00 |
34,850.00 |
33,900.00 |
34,000.00 |
17.1M |
| 2025-06-19 |
32,800.00 |
34,000.00 |
32,800.00 |
34,000.00 |
23.3M |
| 2025-06-18 |
32,400.00 |
33,350.00 |
32,200.00 |
32,800.00 |
17.8M |
| 2025-06-17 |
32,550.00 |
32,600.00 |
32,050.00 |
32,400.00 |
18.0M |
| 2025-06-16 |
31,000.00 |
32,350.00 |
30,950.00 |
32,300.00 |
23.1M |
| 2025-06-13 |
30,700.00 |
31,500.00 |
30,500.00 |
31,200.00 |
27.4M |
| 2025-06-12 |
30,350.00 |
31,150.00 |
30,250.00 |
30,950.00 |
24.6M |
| 2025-06-11 |
30,350.00 |
30,350.00 |
29,950.00 |
30,100.00 |
6.1M |
| 2025-06-10 |
29,950.00 |
30,500.00 |
29,850.00 |
30,050.00 |
15.1M |
| 2025-06-09 |
30,300.00 |
30,450.00 |
29,750.00 |
29,750.00 |
20.8M |
| 2025-06-06 |
31,000.00 |
31,000.00 |
30,300.00 |
30,300.00 |
28.4M |
| 2025-06-05 |
31,350.00 |
31,600.00 |
31,050.00 |
31,100.00 |
15.8M |
| 2025-06-04 |
31,700.00 |
31,700.00 |
31,200.00 |
31,350.00 |
15.7M |
| 2025-06-03 |
30,900.00 |
31,900.00 |
30,900.00 |
31,600.00 |
23.9M |
| 2025-06-02 |
30,400.00 |
30,950.00 |
30,200.00 |
30,850.00 |
14.0M |
| 2025-05-30 |
30,800.00 |
30,800.00 |
30,450.00 |
30,450.00 |
10.0M |
| 2025-05-29 |
30,500.00 |
30,800.00 |
30,300.00 |
30,800.00 |
14.7M |
| 2025-05-28 |
30,700.00 |
30,800.00 |
30,250.00 |
30,500.00 |
18.6M |
| 2025-05-27 |
30,600.00 |
31,250.00 |
30,350.00 |
30,600.00 |
23.6M |
| 2025-05-26 |
30,150.00 |
30,350.00 |
29,500.00 |
30,350.00 |
20.2M |
| 2025-05-23 |
30,550.00 |
30,600.00 |
29,800.00 |
30,150.00 |
17.9M |
| 2025-05-22 |
30,650.00 |
31,200.00 |
30,300.00 |
30,500.00 |
28.0M |
| 2025-05-21 |
31,000.00 |
31,400.00 |
30,700.00 |
30,900.00 |
19.5M |
| 2025-05-20 |
29,500.00 |
31,100.00 |
29,500.00 |
30,950.00 |
38.2M |
| 2025-05-19 |
29,200.00 |
29,950.00 |
29,100.00 |
29,500.00 |
20.5M |
| 2025-05-16 |
29,900.00 |
29,900.00 |
29,250.00 |
29,450.00 |
20.0M |
| 2025-05-15 |
29,900.00 |
30,200.00 |
29,550.00 |
29,900.00 |
17.8M |
| 2025-05-14 |
29,350.00 |
30,500.00 |
29,300.00 |
29,850.00 |
19.7M |
| 2025-05-13 |
29,500.00 |
29,700.00 |
29,150.00 |
29,400.00 |
13.2M |
| 2025-05-12 |
27,650.00 |
29,450.00 |
27,600.00 |
29,400.00 |
46.7M |
| 2025-05-09 |
27,300.00 |
28,000.00 |
27,250.00 |
27,600.00 |
18.3M |
| 2025-05-08 |
27,000.00 |
27,450.00 |
26,850.00 |
27,400.00 |
18.4M |
| 2025-05-07 |
26,850.00 |
27,100.00 |
26,600.00 |
27,000.00 |
13.7M |
| 2025-05-06 |
26,500.00 |
27,200.00 |
26,400.00 |
26,850.00 |
24.4M |
| 2025-05-05 |
26,650.00 |
26,650.00 |
26,150.00 |
26,500.00 |
9.0M |
| 2025-04-29 |
26,000.00 |
26,600.00 |
26,000.00 |
26,300.00 |
18.1M |
| 2025-04-28 |
26,000.00 |
26,100.00 |
25,800.00 |
26,000.00 |
11.2M |
| 2025-04-25 |
25,950.00 |
26,050.00 |
25,400.00 |
25,950.00 |
19.5M |
| 2025-04-24 |
26,000.00 |
26,100.00 |
25,700.00 |
25,750.00 |
8.9M |
| 2025-04-23 |
25,750.00 |
26,300.00 |
25,150.00 |
26,100.00 |
18.2M |
| 2025-04-22 |
25,250.00 |
25,650.00 |
23,950.00 |
25,150.00 |
29.5M |
| 2025-04-21 |
26,000.00 |
26,300.00 |
25,600.00 |
25,750.00 |
12.2M |
| 2025-04-18 |
26,500.00 |
26,500.00 |
26,000.00 |
26,000.00 |
16.9M |
| 2025-04-17 |
25,600.00 |
26,000.00 |
25,550.00 |
26,000.00 |
14.3M |
| 2025-04-16 |
26,150.00 |
26,450.00 |
25,750.00 |
25,800.00 |
18.1M |
| 2025-04-15 |
26,050.00 |
26,350.00 |
25,800.00 |
26,000.00 |
21.2M |
| 2025-04-14 |
26,600.00 |
26,700.00 |
26,100.00 |
26,550.00 |
19.9M |
| 2025-04-11 |
26,500.00 |
26,600.00 |
25,600.00 |
26,600.00 |
47.9M |
| 2025-04-10 |
25,250.00 |
25,250.00 |
25,250.00 |
25,250.00 |
1.2M |
| 2025-04-09 |
22,300.00 |
24,900.00 |
22,300.00 |
23,600.00 |
40.8M |
| 2025-04-08 |
25,000.00 |
25,000.00 |
23,950.00 |
23,950.00 |
33.5M |
| 2025-04-04 |
24,150.00 |
25,750.00 |
24,150.00 |
25,700.00 |
56.8M |
| 2025-04-03 |
26,950.00 |
27,200.00 |
25,950.00 |
25,950.00 |
58.9M |
| 2025-04-02 |
28,000.00 |
28,150.00 |
27,850.00 |
27,900.00 |
6.7M |
| 2025-04-01 |
27,500.00 |
28,000.00 |
27,400.00 |
27,950.00 |
9.1M |
| 2025-03-31 |
27,400.00 |
27,500.00 |
27,200.00 |
27,500.00 |
13.0M |
| 2025-03-28 |
27,750.00 |
27,800.00 |
27,450.00 |
27,550.00 |
12.4M |
| 2025-03-27 |
28,000.00 |
28,150.00 |
27,750.00 |
27,750.00 |
7.5M |
| 2025-03-26 |
27,900.00 |
28,500.00 |
27,800.00 |
28,000.00 |
24.1M |
| 2025-03-25 |
28,100.00 |
28,200.00 |
27,850.00 |
27,900.00 |
8.1M |
| 2025-03-24 |
27,350.00 |
28,200.00 |
27,200.00 |
28,000.00 |
21.1M |
| 2025-03-21 |
27,350.00 |
27,550.00 |
27,300.00 |
27,350.00 |
7.4M |
| 2025-03-20 |
27,500.00 |
27,550.00 |
27,100.00 |
27,450.00 |
14.4M |
| 2025-03-19 |
27,300.00 |
27,350.00 |
27,150.00 |
27,250.00 |
12.1M |
| 2025-03-18 |
27,500.00 |
27,600.00 |
27,300.00 |
27,400.00 |
7.9M |
| 2025-03-17 |
27,350.00 |
27,450.00 |
27,150.00 |
27,450.00 |
11.0M |
| 2025-03-14 |
27,100.00 |
27,400.00 |
27,100.00 |
27,300.00 |
10.7M |
| 2025-03-13 |
27,800.00 |
27,800.00 |
27,250.00 |
27,300.00 |
19.0M |
| 2025-03-12 |
28,100.00 |
28,250.00 |
27,800.00 |
27,850.00 |
10.9M |
| 2025-03-11 |
27,500.00 |
28,000.00 |
27,450.00 |
28,000.00 |
15.3M |
| 2025-03-10 |
27,750.00 |
28,300.00 |
27,700.00 |
27,800.00 |
13.9M |
| 2025-03-07 |
27,700.00 |
27,900.00 |
27,450.00 |
27,750.00 |
14.9M |
| 2025-03-06 |
27,450.00 |
27,700.00 |
27,350.00 |
27,700.00 |
12.6M |
| 2025-03-05 |
27,500.00 |
27,600.00 |
27,300.00 |
27,300.00 |
13.3M |
| 2025-03-04 |
26,100.00 |
27,550.00 |
26,000.00 |
27,500.00 |
40.2M |
| 2025-03-03 |
26,150.00 |
26,300.00 |
26,050.00 |
26,100.00 |
9.4M |
| 2025-02-28 |
26,250.00 |
26,300.00 |
26,050.00 |
26,100.00 |
12.2M |
| 2025-02-27 |
26,400.00 |
26,400.00 |
26,000.00 |
26,250.00 |
12.5M |
| 2025-02-26 |
26,400.00 |
26,550.00 |
26,300.00 |
26,300.00 |
9.9M |
| 2025-02-25 |
26,600.00 |
26,800.00 |
26,350.00 |
26,400.00 |
14.5M |
| 2025-02-24 |
26,400.00 |
26,650.00 |
26,300.00 |
26,500.00 |
11.8M |
| 2025-02-21 |
26,600.00 |
26,600.00 |
26,400.00 |
26,500.00 |
8.8M |
| 2025-02-20 |
26,200.00 |
26,600.00 |
26,050.00 |
26,550.00 |
21.2M |
| 2025-02-19 |
25,950.00 |
26,150.00 |
25,800.00 |
26,100.00 |
12.9M |
| 2025-02-18 |
25,700.00 |
26,100.00 |
25,650.00 |
25,850.00 |
10.8M |
| 2025-02-17 |
26,000.00 |
26,100.00 |
25,700.00 |
25,700.00 |
11.0M |
| 2025-02-14 |
26,100.00 |
26,200.00 |
25,900.00 |
26,000.00 |
10.2M |
| 2025-02-13 |
25,600.00 |
26,000.00 |
25,550.00 |
25,950.00 |
12.0M |
| 2025-02-12 |
26,000.00 |
26,000.00 |
25,700.00 |
25,700.00 |
11.5M |
| 2025-02-11 |
26,100.00 |
26,150.00 |
25,750.00 |
25,900.00 |
15.7M |
| 2025-02-10 |
25,750.00 |
26,250.00 |
25,450.00 |
25,750.00 |
22.2M |
| 2025-02-07 |
25,450.00 |
25,800.00 |
25,200.00 |
25,750.00 |
26.6M |
| 2025-02-06 |
24,900.00 |
25,500.00 |
24,800.00 |
25,200.00 |
37.6M |
| 2025-02-05 |
24,850.00 |
24,900.00 |
24,550.00 |
24,700.00 |
9.4M |
| 2025-02-04 |
24,350.00 |
24,700.00 |
24,300.00 |
24,650.00 |
12.5M |
| 2025-02-03 |
24,500.00 |
24,700.00 |
24,250.00 |
24,250.00 |
10.9M |
| 2025-01-24 |
24,800.00 |
24,850.00 |
24,650.00 |
24,750.00 |
10.3M |
| 2025-01-23 |
24,350.00 |
24,850.00 |
24,250.00 |
24,600.00 |
21.1M |
| 2025-01-22 |
24,450.00 |
24,450.00 |
24,150.00 |
24,200.00 |
7.5M |
| 2025-01-21 |
24,400.00 |
24,500.00 |
24,150.00 |
24,200.00 |
8.1M |
| 2025-01-20 |
24,400.00 |
24,500.00 |
24,250.00 |
24,400.00 |
5.2M |
| 2025-01-17 |
23,850.00 |
24,400.00 |
23,750.00 |
24,400.00 |
10.0M |
| 2025-01-16 |
23,850.00 |
23,950.00 |
23,600.00 |
23,850.00 |
8.1M |
| 2025-01-15 |
23,800.00 |
23,900.00 |
23,650.00 |
23,700.00 |
6.7M |
| 2025-01-14 |
23,550.00 |
23,750.00 |
23,500.00 |
23,600.00 |
4.2M |
| 2025-01-13 |
23,200.00 |
23,800.00 |
23,150.00 |
23,800.00 |
7.9M |
| 2025-01-10 |
24,000.00 |
24,000.00 |
23,400.00 |
23,400.00 |
6.2M |
| 2025-01-09 |
24,050.00 |
24,050.00 |
23,750.00 |
23,950.00 |
4.7M |
| 2025-01-08 |
23,800.00 |
24,300.00 |
23,650.00 |
23,950.00 |
11.9M |
| 2025-01-07 |
23,900.00 |
23,900.00 |
23,550.00 |
23,650.00 |
7.6M |
| 2025-01-06 |
23,600.00 |
23,850.00 |
23,500.00 |
23,600.00 |
8.1M |
| 2025-01-03 |
24,350.00 |
24,350.00 |
23,600.00 |
23,600.00 |
17.4M |
| 2025-01-02 |
24,650.00 |
24,700.00 |
24,300.00 |
24,350.00 |
7.8M |