| 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 |
3.30 |
3.43 |
3.20 |
3.29 |
0.4M |
| 2025-09-28 |
3.30 |
3.31 |
3.27 |
3.31 |
0.0M |
| 2025-09-27 |
3.30 |
3.30 |
3.27 |
3.27 |
0.0M |
| 2025-09-26 |
3.35 |
3.39 |
3.28 |
3.28 |
0.1M |
| 2025-09-25 |
3.40 |
3.48 |
3.34 |
3.38 |
0.2M |
| 2025-09-24 |
3.24 |
3.58 |
3.24 |
3.38 |
1.2M |
| 2025-09-23 |
3.22 |
3.46 |
3.22 |
3.24 |
0.7M |
| 2025-09-22 |
3.31 |
3.31 |
3.10 |
3.22 |
0.9M |
| 2025-09-19 |
3.45 |
3.47 |
3.32 |
3.32 |
0.0M |
| 2025-09-18 |
3.50 |
3.50 |
3.42 |
3.43 |
0.1M |
| 2025-09-17 |
3.53 |
3.54 |
3.51 |
3.51 |
0.1M |
| 2025-09-16 |
3.58 |
3.62 |
3.53 |
3.53 |
0.2M |
| 2025-09-15 |
3.57 |
3.63 |
3.56 |
3.58 |
0.2M |
| 2025-09-14 |
3.57 |
3.60 |
3.57 |
3.60 |
0.0M |
| 2025-09-13 |
3.57 |
3.63 |
3.57 |
3.58 |
0.0M |
| 2025-09-12 |
3.61 |
3.65 |
3.56 |
3.64 |
0.4M |
| 2025-09-11 |
3.52 |
3.65 |
3.46 |
3.65 |
0.6M |
| 2025-09-10 |
3.45 |
3.58 |
3.44 |
3.55 |
0.2M |
| 2025-09-09 |
3.60 |
3.65 |
3.49 |
3.59 |
0.8M |
| 2025-09-08 |
3.35 |
3.64 |
3.31 |
3.58 |
1.1M |
| 2025-09-07 |
3.35 |
3.45 |
3.43 |
3.45 |
0.2M |
| 2025-09-06 |
3.35 |
3.45 |
3.31 |
3.43 |
0.2M |
| 2025-09-05 |
3.19 |
3.39 |
3.14 |
3.35 |
1.4M |
| 2025-09-04 |
3.32 |
3.32 |
3.10 |
3.14 |
0.4M |
| 2025-09-03 |
3.21 |
3.40 |
3.21 |
3.27 |
0.9M |
| 2025-09-02 |
3.31 |
3.31 |
3.18 |
3.20 |
0.1M |
| 2025-09-01 |
3.90 |
3.90 |
3.23 |
3.23 |
1.2M |
| 2025-08-29 |
2.98 |
3.22 |
2.98 |
3.22 |
0.6M |
| 2025-08-28 |
3.10 |
3.18 |
3.01 |
3.08 |
0.3M |
| 2025-08-27 |
3.01 |
3.19 |
3.01 |
3.10 |
0.3M |
| 2025-08-26 |
3.02 |
3.02 |
2.96 |
2.98 |
0.0M |
| 2025-08-25 |
3.03 |
3.03 |
2.93 |
2.93 |
0.0M |
| 2025-08-22 |
3.03 |
3.05 |
2.94 |
3.02 |
0.0M |
| 2025-08-21 |
3.08 |
3.13 |
2.98 |
2.98 |
0.2M |
| 2025-08-20 |
3.16 |
3.16 |
3.09 |
3.09 |
0.1M |
| 2025-08-19 |
3.13 |
3.15 |
3.08 |
3.12 |
0.2M |
| 2025-08-18 |
3.00 |
3.13 |
3.00 |
3.13 |
0.1M |
| 2025-08-15 |
3.07 |
3.07 |
2.96 |
3.00 |
0.3M |
| 2025-08-14 |
3.04 |
3.07 |
3.00 |
3.06 |
0.1M |
| 2025-08-13 |
3.14 |
3.14 |
3.07 |
3.08 |
0.1M |
| 2025-08-12 |
3.23 |
3.23 |
3.03 |
3.07 |
0.2M |
| 2025-08-11 |
3.03 |
3.23 |
3.03 |
3.15 |
0.3M |
| 2025-08-08 |
3.22 |
3.23 |
2.92 |
3.02 |
0.8M |
| 2025-08-07 |
3.01 |
3.25 |
2.96 |
3.09 |
0.6M |
| 2025-08-06 |
2.86 |
3.47 |
2.79 |
3.12 |
3.4M |
| 2025-08-05 |
2.73 |
2.87 |
2.67 |
2.85 |
0.5M |
| 2025-08-04 |
2.60 |
2.74 |
2.55 |
2.73 |
0.3M |
| 2025-08-01 |
2.60 |
2.62 |
2.53 |
2.57 |
0.2M |
| 2025-07-31 |
2.61 |
2.62 |
2.54 |
2.55 |
0.2M |
| 2025-07-30 |
2.55 |
2.61 |
2.52 |
2.56 |
0.2M |
| 2025-07-29 |
2.51 |
2.54 |
2.50 |
2.54 |
0.0M |
| 2025-07-28 |
2.51 |
2.65 |
2.48 |
2.51 |
0.2M |
| 2025-07-25 |
2.49 |
2.60 |
2.49 |
2.51 |
0.2M |
| 2025-07-24 |
2.60 |
2.63 |
2.55 |
2.60 |
0.1M |
| 2025-07-23 |
2.60 |
2.62 |
2.53 |
2.61 |
0.2M |
| 2025-07-22 |
2.63 |
2.63 |
2.58 |
2.60 |
0.1M |
| 2025-07-21 |
2.68 |
2.70 |
2.57 |
2.60 |
0.4M |
| 2025-07-18 |
2.53 |
2.78 |
2.48 |
2.57 |
0.8M |
| 2025-07-17 |
2.66 |
2.80 |
2.48 |
2.50 |
0.8M |
| 2025-07-16 |
3.00 |
3.00 |
2.61 |
2.66 |
1.0M |
| 2025-07-15 |
2.42 |
2.90 |
2.42 |
2.90 |
1.4M |
| 2025-07-14 |
2.12 |
2.45 |
2.12 |
2.38 |
0.3M |
| 2025-07-11 |
2.26 |
2.28 |
2.08 |
2.13 |
0.1M |
| 2025-07-10 |
2.51 |
2.51 |
2.26 |
2.26 |
0.2M |
| 2025-07-09 |
2.42 |
2.60 |
2.40 |
2.44 |
0.3M |
| 2025-07-08 |
2.60 |
2.61 |
2.57 |
2.61 |
0.0M |
| 2025-07-07 |
2.71 |
2.71 |
2.56 |
2.61 |
0.1M |
| 2025-07-04 |
2.72 |
2.72 |
2.67 |
2.68 |
0.0M |
| 2025-07-03 |
2.69 |
2.72 |
2.67 |
2.70 |
0.0M |
| 2025-07-02 |
2.69 |
2.70 |
2.64 |
2.69 |
0.0M |
| 2025-07-01 |
2.69 |
2.72 |
2.69 |
2.72 |
0.0M |
| 2025-06-30 |
2.72 |
2.72 |
2.69 |
2.71 |
0.1M |
| 2025-06-27 |
2.72 |
2.75 |
2.70 |
2.73 |
0.1M |
| 2025-06-26 |
2.77 |
2.78 |
2.72 |
2.72 |
0.0M |
| 2025-06-25 |
2.69 |
2.78 |
2.69 |
2.71 |
0.2M |
| 2025-06-24 |
2.70 |
2.73 |
2.66 |
2.67 |
0.1M |
| 2025-06-23 |
2.68 |
2.70 |
2.65 |
2.70 |
0.0M |
| 2025-06-20 |
2.72 |
2.74 |
2.70 |
2.70 |
0.0M |
| 2025-06-19 |
2.65 |
2.79 |
2.65 |
2.74 |
0.1M |
| 2025-06-18 |
2.71 |
2.71 |
2.70 |
2.70 |
0.0M |
| 2025-06-17 |
2.70 |
2.72 |
2.68 |
2.72 |
0.0M |
| 2025-06-16 |
2.71 |
2.75 |
2.71 |
2.72 |
0.0M |
| 2025-06-13 |
2.75 |
2.75 |
2.71 |
2.71 |
0.0M |
| 2025-06-11 |
2.78 |
2.78 |
2.69 |
2.75 |
0.1M |
| 2025-06-10 |
2.73 |
2.75 |
2.67 |
2.75 |
0.0M |
| 2025-06-09 |
2.73 |
2.73 |
2.67 |
2.68 |
0.0M |
| 2025-06-06 |
2.79 |
2.80 |
2.74 |
2.74 |
0.1M |
| 2025-06-05 |
2.73 |
2.84 |
2.73 |
2.74 |
0.2M |
| 2025-06-04 |
2.72 |
2.78 |
2.72 |
2.72 |
0.2M |
| 2025-06-03 |
2.71 |
2.80 |
2.71 |
2.72 |
0.2M |
| 2025-06-02 |
2.76 |
2.78 |
2.64 |
2.68 |
0.3M |
| 2025-05-30 |
2.80 |
2.82 |
2.76 |
2.78 |
0.0M |
| 2025-05-29 |
2.74 |
3.02 |
2.73 |
2.80 |
1.7M |
| 2025-05-28 |
2.88 |
2.88 |
2.67 |
2.75 |
0.2M |
| 2025-05-27 |
2.85 |
2.92 |
2.61 |
2.63 |
0.4M |
| 2025-05-26 |
2.78 |
2.94 |
2.75 |
2.87 |
0.2M |
| 2025-05-23 |
2.74 |
3.23 |
2.74 |
2.99 |
0.9M |
| 2025-05-22 |
2.91 |
3.11 |
2.71 |
2.74 |
0.8M |
| 2025-05-21 |
2.75 |
3.00 |
2.75 |
2.97 |
0.4M |
| 2025-05-20 |
2.75 |
2.82 |
2.74 |
2.75 |
0.2M |
| 2025-05-19 |
2.74 |
2.76 |
2.71 |
2.71 |
0.0M |
| 2025-05-16 |
2.78 |
2.78 |
2.67 |
2.74 |
0.1M |
| 2025-05-15 |
2.81 |
2.82 |
2.78 |
2.78 |
0.0M |
| 2025-05-14 |
2.82 |
2.83 |
2.82 |
2.82 |
0.0M |
| 2025-05-13 |
2.91 |
2.91 |
2.82 |
2.82 |
0.0M |
| 2025-05-12 |
2.86 |
2.97 |
2.82 |
2.82 |
0.2M |
| 2025-05-08 |
2.81 |
2.86 |
2.79 |
2.85 |
0.0M |
| 2025-05-07 |
2.88 |
2.89 |
2.80 |
2.87 |
0.0M |
| 2025-05-06 |
2.77 |
2.89 |
2.75 |
2.89 |
0.1M |
| 2025-05-05 |
2.61 |
2.85 |
2.57 |
2.78 |
0.3M |
| 2025-05-02 |
2.69 |
2.81 |
2.59 |
2.61 |
0.3M |
| 2025-04-30 |
2.78 |
2.78 |
2.67 |
2.68 |
0.1M |
| 2025-04-29 |
2.85 |
2.86 |
2.82 |
2.82 |
0.0M |
| 2025-04-28 |
2.90 |
2.97 |
2.82 |
2.90 |
0.1M |
| 2025-04-25 |
2.82 |
2.88 |
2.76 |
2.87 |
0.1M |
| 2025-04-24 |
2.80 |
2.85 |
2.79 |
2.83 |
0.1M |
| 2025-04-23 |
2.82 |
2.83 |
2.76 |
2.79 |
0.1M |
| 2025-04-22 |
2.82 |
2.93 |
2.82 |
2.85 |
0.1M |
| 2025-04-21 |
2.81 |
2.81 |
2.77 |
2.80 |
0.1M |
| 2025-04-18 |
2.79 |
2.98 |
2.74 |
2.80 |
0.3M |
| 2025-04-17 |
2.69 |
2.79 |
2.66 |
2.79 |
0.1M |
| 2025-04-16 |
2.67 |
2.75 |
2.66 |
2.72 |
0.1M |
| 2025-04-15 |
2.56 |
2.71 |
2.55 |
2.68 |
0.1M |
| 2025-04-14 |
2.73 |
2.74 |
2.63 |
2.65 |
0.1M |
| 2025-04-11 |
2.69 |
2.73 |
2.69 |
2.71 |
0.1M |
| 2025-04-10 |
2.71 |
2.74 |
2.59 |
2.67 |
0.3M |
| 2025-04-09 |
2.70 |
2.70 |
2.48 |
2.58 |
0.6M |
| 2025-04-08 |
2.70 |
2.75 |
2.66 |
2.75 |
0.2M |
| 2025-04-07 |
2.75 |
2.78 |
2.40 |
2.60 |
0.7M |
| 2025-04-04 |
2.93 |
2.97 |
2.75 |
2.79 |
0.5M |
| 2025-04-03 |
3.08 |
3.09 |
2.82 |
2.84 |
0.6M |
| 2025-04-02 |
3.05 |
3.10 |
2.98 |
3.01 |
0.2M |
| 2025-04-01 |
3.01 |
3.18 |
2.94 |
3.02 |
0.5M |
| 2025-03-31 |
3.07 |
3.15 |
2.94 |
3.00 |
0.1M |
| 2025-03-28 |
3.21 |
3.22 |
3.02 |
3.08 |
0.2M |
| 2025-03-27 |
3.27 |
3.27 |
3.19 |
3.21 |
0.2M |
| 2025-03-26 |
3.33 |
3.37 |
3.27 |
3.30 |
0.1M |
| 2025-03-25 |
3.38 |
3.38 |
3.33 |
3.35 |
0.0M |
| 2025-03-24 |
3.35 |
3.39 |
3.30 |
3.32 |
0.1M |
| 2025-03-21 |
3.39 |
3.39 |
3.29 |
3.31 |
0.1M |
| 2025-03-20 |
3.40 |
3.40 |
3.33 |
3.37 |
0.1M |
| 2025-03-19 |
3.42 |
3.47 |
3.35 |
3.41 |
0.2M |
| 2025-03-18 |
3.46 |
3.62 |
3.41 |
3.41 |
0.4M |
| 2025-03-17 |
3.34 |
3.42 |
3.33 |
3.41 |
0.1M |
| 2025-03-14 |
3.40 |
3.50 |
3.31 |
3.34 |
0.5M |
| 2025-03-13 |
3.44 |
3.44 |
3.32 |
3.32 |
0.1M |
| 2025-03-12 |
3.50 |
3.50 |
3.34 |
3.42 |
0.4M |
| 2025-03-11 |
3.51 |
3.53 |
3.51 |
3.52 |
0.0M |
| 2025-03-10 |
3.52 |
3.58 |
3.46 |
3.53 |
0.1M |
| 2025-03-07 |
3.47 |
3.62 |
3.45 |
3.46 |
0.2M |
| 2025-03-06 |
3.51 |
3.52 |
3.45 |
3.46 |
0.2M |
| 2025-03-05 |
3.51 |
3.53 |
3.48 |
3.48 |
0.1M |
| 2025-03-04 |
3.59 |
3.59 |
3.47 |
3.50 |
0.2M |
| 2025-03-03 |
3.59 |
3.59 |
3.43 |
3.47 |
0.5M |
| 2025-02-28 |
3.61 |
3.61 |
3.45 |
3.59 |
0.3M |
| 2025-02-27 |
3.69 |
3.70 |
3.60 |
3.64 |
0.1M |
| 2025-02-26 |
3.67 |
3.79 |
3.56 |
3.65 |
0.9M |
| 2025-02-25 |
3.72 |
3.75 |
3.67 |
3.70 |
0.6M |
| 2025-02-24 |
3.75 |
3.79 |
3.65 |
3.72 |
1.5M |
| 2025-02-21 |
3.77 |
3.89 |
3.67 |
3.74 |
0.6M |
| 2025-02-20 |
3.78 |
3.78 |
3.70 |
3.76 |
0.3M |
| 2025-02-19 |
3.70 |
3.80 |
3.62 |
3.79 |
0.6M |
| 2025-02-18 |
3.82 |
3.83 |
3.68 |
3.69 |
0.6M |
| 2025-02-17 |
3.74 |
3.85 |
3.61 |
3.83 |
0.8M |
| 2025-02-14 |
3.84 |
3.89 |
3.68 |
3.72 |
1.0M |
| 2025-02-13 |
3.95 |
4.20 |
3.78 |
3.84 |
1.2M |
| 2025-02-12 |
4.30 |
4.30 |
3.91 |
3.93 |
3.2M |
| 2025-02-11 |
3.65 |
3.95 |
3.64 |
3.91 |
2.9M |
| 2025-02-10 |
3.39 |
3.65 |
3.32 |
3.64 |
0.7M |
| 2025-02-07 |
3.56 |
3.59 |
3.41 |
3.43 |
0.8M |
| 2025-02-06 |
3.63 |
3.66 |
3.41 |
3.56 |
1.2M |
| 2025-02-05 |
3.67 |
3.80 |
3.52 |
3.59 |
0.8M |
| 2025-02-04 |
3.74 |
3.88 |
3.68 |
3.75 |
1.0M |
| 2025-02-03 |
3.93 |
4.02 |
3.67 |
3.71 |
1.7M |
| 2025-01-31 |
4.10 |
4.11 |
3.86 |
3.99 |
1.1M |
| 2025-01-30 |
4.16 |
4.28 |
3.95 |
4.12 |
1.3M |
| 2025-01-29 |
4.23 |
4.40 |
3.94 |
4.16 |
1.3M |
| 2025-01-28 |
4.02 |
4.40 |
4.02 |
4.23 |
2.3M |
| 2025-01-27 |
4.18 |
4.32 |
3.99 |
4.02 |
1.2M |
| 2025-01-24 |
3.94 |
4.32 |
3.82 |
4.18 |
3.9M |
| 2025-01-23 |
3.91 |
4.52 |
3.87 |
3.94 |
4.2M |
| 2025-01-22 |
3.81 |
4.11 |
3.81 |
4.11 |
5.3M |
| 2025-01-21 |
3.25 |
3.81 |
3.25 |
3.75 |
8.5M |
| 2025-01-20 |
2.95 |
3.39 |
2.91 |
3.15 |
2.7M |
| 2025-01-17 |
2.83 |
2.98 |
2.80 |
2.93 |
1.7M |
| 2025-01-16 |
2.85 |
2.85 |
2.76 |
2.83 |
0.7M |
| 2025-01-15 |
2.75 |
2.92 |
2.71 |
2.85 |
1.4M |
| 2025-01-14 |
2.83 |
2.83 |
2.51 |
2.70 |
2.5M |
| 2025-01-13 |
2.47 |
3.04 |
2.47 |
2.83 |
4.1M |
| 2025-01-10 |
2.53 |
2.60 |
2.45 |
2.55 |
0.3M |
| 2025-01-09 |
2.54 |
2.58 |
2.48 |
2.53 |
0.1M |
| 2025-01-08 |
2.44 |
2.55 |
2.44 |
2.53 |
0.2M |
| 2025-01-06 |
2.43 |
2.45 |
2.40 |
2.44 |
0.1M |
| 2025-01-03 |
2.42 |
2.48 |
2.39 |
2.45 |
0.1M |