| 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 |
10.50 |
11.10 |
10.35 |
10.59 |
0.0M |
| 2025-09-25 |
10.32 |
11.07 |
10.32 |
10.50 |
0.0M |
| 2025-09-24 |
11.00 |
11.15 |
10.55 |
10.59 |
0.0M |
| 2025-09-23 |
11.09 |
11.09 |
10.80 |
11.00 |
0.0M |
| 2025-09-22 |
11.10 |
11.56 |
11.00 |
11.10 |
0.0M |
| 2025-09-19 |
11.69 |
11.69 |
10.11 |
11.21 |
0.1M |
| 2025-09-18 |
11.54 |
11.68 |
11.40 |
11.41 |
0.0M |
| 2025-09-17 |
10.99 |
11.50 |
10.55 |
11.42 |
0.1M |
| 2025-09-16 |
10.40 |
11.00 |
10.40 |
10.94 |
0.1M |
| 2025-09-15 |
10.15 |
11.00 |
10.15 |
10.80 |
0.1M |
| 2025-09-12 |
10.36 |
10.49 |
10.10 |
10.23 |
0.0M |
| 2025-09-11 |
10.80 |
11.00 |
10.48 |
10.53 |
0.0M |
| 2025-09-10 |
10.50 |
10.85 |
10.26 |
10.75 |
0.0M |
| 2025-09-09 |
10.31 |
11.00 |
10.06 |
10.51 |
0.1M |
| 2025-09-08 |
10.51 |
10.81 |
10.31 |
10.50 |
0.0M |
| 2025-09-05 |
11.00 |
11.00 |
10.51 |
10.81 |
0.0M |
| 2025-09-04 |
10.88 |
11.20 |
10.72 |
10.97 |
0.0M |
| 2025-09-03 |
10.73 |
11.10 |
10.62 |
10.87 |
0.0M |
| 2025-09-02 |
10.54 |
11.49 |
10.54 |
10.95 |
0.1M |
| 2025-09-01 |
10.25 |
12.00 |
10.25 |
10.82 |
0.1M |
| 2025-08-29 |
10.99 |
11.00 |
10.20 |
10.58 |
0.0M |
| 2025-08-28 |
10.60 |
10.68 |
10.07 |
10.51 |
0.0M |
| 2025-08-26 |
10.05 |
10.70 |
10.05 |
10.55 |
0.1M |
| 2025-08-25 |
10.45 |
10.99 |
10.30 |
10.43 |
0.0M |
| 2025-08-22 |
10.65 |
10.79 |
10.20 |
10.47 |
0.0M |
| 2025-08-21 |
10.27 |
10.83 |
10.27 |
10.33 |
0.0M |
| 2025-08-20 |
10.63 |
10.96 |
10.20 |
10.43 |
0.0M |
| 2025-08-19 |
10.03 |
11.50 |
10.03 |
10.42 |
0.1M |
| 2025-08-18 |
10.61 |
11.25 |
10.03 |
10.65 |
0.0M |
| 2025-08-14 |
10.98 |
11.54 |
10.39 |
10.55 |
0.1M |
| 2025-08-13 |
10.82 |
11.45 |
10.50 |
10.83 |
0.0M |
| 2025-08-12 |
11.67 |
11.67 |
10.02 |
10.79 |
0.0M |
| 2025-08-11 |
11.63 |
11.94 |
11.25 |
11.67 |
0.0M |
| 2025-08-08 |
11.89 |
12.05 |
10.90 |
11.63 |
0.1M |
| 2025-08-07 |
10.99 |
12.20 |
10.75 |
11.26 |
0.1M |
| 2025-08-06 |
10.60 |
12.35 |
10.57 |
10.87 |
0.1M |
| 2025-08-05 |
11.54 |
11.54 |
10.93 |
11.43 |
0.0M |
| 2025-08-04 |
11.23 |
11.84 |
10.64 |
11.26 |
0.0M |
| 2025-08-01 |
11.05 |
11.77 |
11.01 |
11.23 |
0.0M |
| 2025-07-31 |
11.80 |
12.00 |
10.81 |
11.77 |
0.3M |
| 2025-07-30 |
12.26 |
12.90 |
11.72 |
11.80 |
0.1M |
| 2025-07-29 |
11.65 |
13.24 |
11.65 |
12.48 |
0.1M |
| 2025-07-28 |
12.25 |
12.60 |
11.90 |
12.18 |
0.1M |
| 2025-07-25 |
12.00 |
12.70 |
12.00 |
12.42 |
0.1M |
| 2025-07-24 |
12.99 |
12.99 |
11.69 |
11.96 |
0.4M |
| 2025-07-23 |
12.88 |
12.88 |
11.50 |
11.93 |
0.2M |
| 2025-07-22 |
11.55 |
12.00 |
10.95 |
11.71 |
0.5M |
| 2025-07-21 |
11.44 |
11.44 |
10.40 |
11.08 |
0.4M |
| 2025-07-18 |
10.10 |
11.00 |
10.10 |
10.70 |
0.1M |
| 2025-07-17 |
10.34 |
10.65 |
10.30 |
10.34 |
0.0M |
| 2025-07-16 |
11.19 |
11.19 |
10.51 |
10.55 |
0.0M |
| 2025-07-15 |
9.76 |
11.40 |
9.76 |
11.03 |
0.2M |
| 2025-07-14 |
10.50 |
10.60 |
10.03 |
10.37 |
0.1M |
| 2025-07-11 |
10.03 |
11.00 |
9.95 |
10.49 |
0.2M |
| 2025-07-10 |
9.93 |
10.70 |
9.40 |
10.25 |
0.1M |
| 2025-07-09 |
10.01 |
10.29 |
10.00 |
10.14 |
0.0M |
| 2025-07-08 |
10.01 |
10.34 |
9.88 |
10.23 |
0.0M |
| 2025-07-07 |
10.39 |
10.99 |
9.75 |
10.27 |
0.0M |
| 2025-07-04 |
10.44 |
10.44 |
10.00 |
10.14 |
0.0M |
| 2025-07-03 |
10.49 |
10.49 |
9.91 |
10.32 |
0.0M |
| 2025-07-02 |
10.49 |
10.49 |
9.80 |
10.34 |
0.0M |
| 2025-07-01 |
10.00 |
10.29 |
9.99 |
10.28 |
0.0M |
| 2025-06-30 |
10.14 |
10.58 |
9.68 |
10.01 |
0.0M |
| 2025-06-27 |
10.47 |
10.98 |
10.03 |
10.18 |
0.0M |
| 2025-06-26 |
10.56 |
10.80 |
9.80 |
10.48 |
0.1M |
| 2025-06-25 |
10.44 |
10.60 |
10.10 |
10.31 |
0.1M |
| 2025-06-24 |
10.35 |
10.60 |
10.10 |
10.12 |
0.1M |
| 2025-06-23 |
10.40 |
10.55 |
9.91 |
10.42 |
0.1M |
| 2025-06-20 |
10.25 |
10.40 |
10.20 |
10.40 |
0.0M |
| 2025-06-19 |
10.55 |
10.55 |
10.20 |
10.20 |
0.0M |
| 2025-06-18 |
10.25 |
10.37 |
10.25 |
10.37 |
0.0M |
| 2025-06-17 |
10.10 |
10.30 |
9.90 |
10.17 |
0.0M |
| 2025-06-16 |
10.00 |
10.15 |
10.00 |
10.10 |
0.0M |
| 2025-06-13 |
10.10 |
10.16 |
10.10 |
10.10 |
0.0M |
| 2025-06-12 |
10.23 |
10.23 |
10.05 |
10.15 |
0.0M |
| 2025-06-11 |
10.40 |
10.40 |
10.00 |
10.25 |
0.0M |
| 2025-06-10 |
10.20 |
10.20 |
10.20 |
10.20 |
0.0M |
| 2025-06-09 |
10.16 |
10.16 |
9.96 |
10.00 |
0.0M |
| 2025-06-06 |
10.11 |
10.16 |
9.91 |
10.16 |
0.0M |
| 2025-06-05 |
10.01 |
10.16 |
10.01 |
10.11 |
0.0M |
| 2025-06-04 |
9.88 |
10.06 |
9.88 |
10.06 |
0.0M |
| 2025-06-03 |
9.54 |
9.92 |
9.54 |
9.88 |
0.0M |
| 2025-06-02 |
9.92 |
9.92 |
9.73 |
9.73 |
0.0M |
| 2025-05-30 |
9.92 |
9.92 |
9.92 |
9.92 |
0.0M |
| 2025-05-29 |
10.10 |
10.10 |
9.91 |
9.91 |
0.0M |
| 2025-05-28 |
10.00 |
10.10 |
10.00 |
10.10 |
0.1M |
| 2025-05-27 |
10.00 |
10.20 |
10.00 |
10.00 |
0.0M |
| 2025-05-26 |
9.91 |
10.10 |
9.72 |
10.00 |
0.1M |
| 2025-05-23 |
9.90 |
9.91 |
9.90 |
9.91 |
0.0M |
| 2025-05-22 |
10.15 |
10.15 |
10.00 |
10.10 |
0.0M |
| 2025-05-21 |
10.24 |
10.24 |
10.10 |
10.20 |
0.0M |
| 2025-05-20 |
10.29 |
10.66 |
10.29 |
10.29 |
0.0M |
| 2025-05-19 |
10.18 |
10.49 |
10.18 |
10.49 |
0.0M |
| 2025-05-16 |
10.32 |
10.32 |
10.29 |
10.29 |
0.0M |
| 2025-05-15 |
9.74 |
10.12 |
9.74 |
10.12 |
0.4M |
| 2025-05-14 |
10.44 |
10.44 |
9.63 |
9.93 |
0.1M |
| 2025-05-13 |
10.30 |
10.30 |
9.88 |
10.13 |
0.0M |
| 2025-05-12 |
9.37 |
9.88 |
8.98 |
9.88 |
0.1M |
| 2025-05-09 |
9.19 |
9.64 |
8.74 |
9.41 |
0.0M |
| 2025-05-08 |
8.80 |
9.21 |
8.39 |
9.20 |
0.1M |
| 2025-05-07 |
8.10 |
8.78 |
8.00 |
8.78 |
0.2M |
| 2025-05-06 |
8.63 |
8.99 |
8.23 |
8.38 |
0.1M |
| 2025-05-05 |
8.06 |
8.63 |
7.81 |
8.63 |
0.1M |
| 2025-05-02 |
8.22 |
8.22 |
8.22 |
8.22 |
0.0M |
| 2025-04-30 |
8.52 |
8.52 |
8.38 |
8.38 |
0.0M |
| 2025-04-29 |
8.55 |
8.55 |
8.55 |
8.55 |
0.0M |
| 2025-04-28 |
8.72 |
8.89 |
8.72 |
8.72 |
0.0M |
| 2025-04-25 |
8.89 |
8.89 |
8.55 |
8.89 |
0.1M |
| 2025-04-24 |
8.72 |
8.72 |
8.72 |
8.72 |
0.0M |
| 2025-04-23 |
8.23 |
8.55 |
8.23 |
8.55 |
0.0M |
| 2025-04-22 |
8.15 |
8.45 |
8.13 |
8.39 |
0.1M |
| 2025-04-21 |
8.29 |
8.29 |
8.28 |
8.29 |
0.1M |
| 2025-04-17 |
8.13 |
8.13 |
8.13 |
8.13 |
0.1M |
| 2025-04-16 |
7.68 |
7.98 |
7.68 |
7.98 |
0.1M |
| 2025-04-15 |
7.95 |
7.95 |
7.83 |
7.83 |
0.0M |
| 2025-04-11 |
7.98 |
7.98 |
7.98 |
7.98 |
0.0M |
| 2025-04-09 |
8.14 |
8.14 |
8.14 |
8.14 |
0.0M |
| 2025-04-08 |
8.30 |
8.30 |
8.30 |
8.30 |
0.0M |
| 2025-04-07 |
8.46 |
8.46 |
8.46 |
8.46 |
0.0M |
| 2025-04-04 |
8.63 |
8.63 |
8.63 |
8.63 |
0.0M |
| 2025-04-03 |
8.82 |
8.82 |
8.78 |
8.80 |
0.0M |
| 2025-04-02 |
8.82 |
8.82 |
8.65 |
8.65 |
0.0M |
| 2025-04-01 |
8.82 |
8.82 |
8.65 |
8.82 |
0.0M |
| 2025-03-28 |
9.00 |
9.00 |
8.82 |
8.82 |
0.0M |
| 2025-03-27 |
9.08 |
9.08 |
9.00 |
9.00 |
0.0M |
| 2025-03-26 |
8.73 |
8.91 |
8.72 |
8.91 |
0.3M |
| 2025-03-25 |
8.90 |
8.90 |
8.74 |
8.74 |
0.0M |
| 2025-03-24 |
8.71 |
8.91 |
8.49 |
8.91 |
0.2M |
| 2025-03-21 |
8.39 |
8.49 |
7.84 |
8.49 |
0.1M |
| 2025-03-20 |
7.95 |
8.09 |
7.35 |
8.09 |
0.1M |
| 2025-03-19 |
7.40 |
7.75 |
7.03 |
7.71 |
0.2M |
| 2025-03-18 |
7.77 |
7.77 |
7.03 |
7.39 |
0.2M |
| 2025-03-17 |
7.28 |
7.41 |
7.28 |
7.40 |
0.2M |
| 2025-03-13 |
7.19 |
7.56 |
7.06 |
7.14 |
0.4M |
| 2025-03-12 |
7.98 |
8.00 |
7.34 |
7.34 |
0.3M |
| 2025-03-11 |
8.25 |
8.25 |
7.69 |
7.72 |
0.1M |
| 2025-03-10 |
8.42 |
8.69 |
8.00 |
8.09 |
0.1M |
| 2025-03-07 |
8.36 |
9.19 |
8.36 |
8.42 |
0.0M |
| 2025-03-06 |
9.47 |
9.52 |
8.64 |
8.80 |
0.0M |
| 2025-03-05 |
8.22 |
9.07 |
8.22 |
9.07 |
0.1M |
| 2025-03-04 |
8.31 |
9.14 |
8.30 |
8.64 |
0.1M |
| 2025-03-03 |
8.74 |
9.62 |
8.73 |
8.73 |
0.2M |
| 2025-02-28 |
9.20 |
9.50 |
9.18 |
9.18 |
0.1M |
| 2025-02-27 |
10.08 |
10.38 |
9.58 |
9.66 |
0.0M |
| 2025-02-25 |
10.88 |
10.88 |
10.01 |
10.08 |
0.1M |
| 2025-02-24 |
10.83 |
11.29 |
10.50 |
10.53 |
0.0M |
| 2025-02-21 |
11.26 |
11.50 |
10.66 |
11.05 |
0.0M |
| 2025-02-20 |
11.20 |
11.50 |
10.64 |
11.22 |
0.0M |
| 2025-02-19 |
11.30 |
11.50 |
10.87 |
11.20 |
0.0M |
| 2025-02-18 |
11.60 |
11.74 |
11.44 |
11.44 |
0.0M |
| 2025-02-17 |
12.20 |
12.20 |
11.78 |
12.04 |
0.0M |
| 2025-02-14 |
13.49 |
13.49 |
12.35 |
12.40 |
0.1M |
| 2025-02-13 |
13.34 |
13.34 |
12.60 |
13.00 |
0.0M |
| 2025-02-12 |
12.80 |
13.41 |
12.31 |
12.93 |
0.1M |
| 2025-02-11 |
13.06 |
13.92 |
12.67 |
12.95 |
0.1M |
| 2025-02-10 |
13.99 |
14.00 |
13.18 |
13.33 |
0.1M |
| 2025-02-07 |
13.70 |
14.00 |
13.10 |
13.87 |
0.1M |
| 2025-02-06 |
13.28 |
14.00 |
13.28 |
13.70 |
0.2M |
| 2025-02-05 |
13.50 |
14.00 |
13.50 |
13.97 |
0.0M |
| 2025-02-04 |
14.25 |
14.49 |
13.27 |
14.07 |
0.1M |
| 2025-02-03 |
13.45 |
14.39 |
13.14 |
13.93 |
0.0M |
| 2025-02-01 |
13.40 |
13.79 |
12.51 |
13.73 |
0.1M |
| 2025-01-31 |
13.24 |
13.49 |
12.47 |
13.14 |
0.0M |
| 2025-01-30 |
13.18 |
13.25 |
12.51 |
13.09 |
0.1M |
| 2025-01-29 |
11.97 |
13.19 |
11.97 |
13.14 |
0.1M |
| 2025-01-28 |
12.59 |
12.98 |
12.59 |
12.59 |
0.0M |
| 2025-01-27 |
13.66 |
13.70 |
13.25 |
13.25 |
0.0M |
| 2025-01-24 |
13.33 |
14.22 |
13.20 |
13.94 |
0.0M |
| 2025-01-23 |
13.50 |
14.28 |
12.92 |
13.56 |
0.1M |
| 2025-01-22 |
13.83 |
14.50 |
13.14 |
13.60 |
0.1M |
| 2025-01-21 |
14.60 |
14.79 |
13.62 |
13.83 |
0.0M |
| 2025-01-20 |
12.85 |
14.10 |
12.85 |
14.10 |
0.1M |
| 2025-01-17 |
13.43 |
13.90 |
13.43 |
13.43 |
0.0M |
| 2025-01-16 |
13.88 |
13.88 |
13.70 |
13.70 |
0.0M |
| 2025-01-15 |
13.88 |
13.88 |
13.88 |
13.88 |
0.0M |
| 2025-01-14 |
14.16 |
14.16 |
14.16 |
14.16 |
0.0M |
| 2025-01-13 |
14.44 |
14.56 |
14.44 |
14.44 |
0.1M |
| 2025-01-10 |
14.73 |
14.73 |
14.73 |
14.73 |
0.0M |
| 2025-01-09 |
15.03 |
15.03 |
15.03 |
15.03 |
0.0M |
| 2025-01-08 |
15.33 |
15.33 |
15.33 |
15.33 |
0.0M |
| 2025-01-07 |
15.60 |
15.64 |
15.60 |
15.64 |
0.1M |
| 2025-01-06 |
15.95 |
15.95 |
15.34 |
15.34 |
0.1M |
| 2025-01-03 |
15.65 |
15.65 |
15.49 |
15.65 |
0.1M |
| 2025-01-02 |
15.35 |
15.35 |
15.35 |
15.35 |
0.0M |
| 2025-01-01 |
14.47 |
15.05 |
14.47 |
15.05 |
0.1M |