| 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 |
| 2025-10-02 |
64.00 |
64.00 |
61.00 |
62.00 |
0.9M |
| 2025-10-01 |
64.00 |
68.00 |
64.00 |
67.00 |
0.7M |
| 2025-09-30 |
58.00 |
64.00 |
58.00 |
64.00 |
3.5M |
| 2025-09-29 |
65.00 |
65.00 |
64.00 |
64.00 |
0.7M |
| 2025-09-26 |
63.00 |
63.00 |
63.00 |
63.00 |
0.9M |
| 2025-09-25 |
62.00 |
63.00 |
62.00 |
63.00 |
2.8M |
| 2025-09-24 |
69.00 |
69.00 |
68.00 |
68.00 |
3.0M |
| 2025-09-23 |
76.00 |
76.00 |
75.00 |
75.00 |
2.5M |
| 2025-09-22 |
72.00 |
73.00 |
72.00 |
73.00 |
2.9M |
| 2025-09-19 |
72.00 |
72.00 |
72.00 |
72.00 |
2.8M |
| 2025-09-18 |
63.00 |
66.00 |
63.00 |
66.00 |
0.5M |
| 2025-09-17 |
63.00 |
63.00 |
63.00 |
63.00 |
1.3M |
| 2025-09-16 |
53.00 |
58.00 |
53.00 |
58.00 |
7.9M |
| 2025-09-15 |
58.00 |
58.00 |
58.00 |
58.00 |
1.4M |
| 2025-09-12 |
53.00 |
53.00 |
53.00 |
53.00 |
0.3M |
| 2025-09-11 |
49.00 |
49.00 |
49.00 |
49.00 |
0.4M |
| 2025-09-10 |
48.00 |
48.00 |
45.00 |
45.00 |
0.7M |
| 2025-09-09 |
48.00 |
48.00 |
48.00 |
48.00 |
3.4M |
| 2025-09-08 |
58.00 |
58.00 |
53.00 |
53.00 |
6.7M |
| 2025-09-04 |
57.00 |
57.00 |
57.00 |
57.00 |
1.5M |
| 2025-09-03 |
57.00 |
57.00 |
52.00 |
52.00 |
10.4M |
| 2025-09-02 |
57.00 |
57.00 |
57.00 |
57.00 |
1.0M |
| 2025-09-01 |
50.00 |
52.00 |
44.00 |
52.00 |
6.1M |
| 2025-08-29 |
48.00 |
48.00 |
48.00 |
48.00 |
4.7M |
| 2025-08-28 |
44.00 |
44.00 |
44.00 |
44.00 |
0.6M |
| 2025-08-27 |
40.00 |
40.00 |
40.00 |
40.00 |
1.1M |
| 2025-08-26 |
35.00 |
37.00 |
35.00 |
37.00 |
1.0M |
| 2025-08-25 |
34.00 |
36.00 |
34.00 |
35.00 |
1.2M |
| 2025-08-22 |
34.00 |
34.00 |
34.00 |
34.00 |
0.6M |
| 2025-08-21 |
34.00 |
34.00 |
32.00 |
32.00 |
0.9M |
| 2025-08-20 |
34.00 |
34.00 |
34.00 |
34.00 |
0.1M |
| 2025-08-19 |
33.00 |
33.00 |
33.00 |
33.00 |
0.1M |
| 2025-08-15 |
32.00 |
33.00 |
29.00 |
33.00 |
0.4M |
| 2025-08-14 |
30.00 |
31.00 |
30.00 |
31.00 |
0.7M |
| 2025-08-13 |
31.00 |
31.00 |
30.00 |
30.00 |
0.0M |
| 2025-08-12 |
29.00 |
30.00 |
29.00 |
30.00 |
0.1M |
| 2025-08-11 |
28.00 |
29.00 |
28.00 |
29.00 |
0.1M |
| 2025-08-08 |
30.00 |
30.00 |
30.00 |
30.00 |
0.0M |
| 2025-08-07 |
31.00 |
31.00 |
30.00 |
30.00 |
0.0M |
| 2025-08-06 |
31.00 |
31.00 |
31.00 |
31.00 |
0.2M |
| 2025-08-05 |
30.00 |
30.00 |
29.00 |
30.00 |
0.1M |
| 2025-08-04 |
30.00 |
31.00 |
30.00 |
31.00 |
0.3M |
| 2025-08-01 |
28.00 |
29.00 |
28.00 |
29.00 |
0.1M |
| 2025-07-31 |
26.00 |
27.00 |
26.00 |
27.00 |
0.0M |
| 2025-07-30 |
27.00 |
27.00 |
26.00 |
26.00 |
0.2M |
| 2025-07-29 |
27.00 |
27.00 |
27.00 |
27.00 |
0.2M |
| 2025-07-28 |
27.00 |
27.00 |
27.00 |
27.00 |
0.1M |
| 2025-07-25 |
28.00 |
28.00 |
27.00 |
27.00 |
0.1M |
| 2025-07-24 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2025-07-23 |
27.00 |
28.00 |
27.00 |
28.00 |
0.0M |
| 2025-07-22 |
27.00 |
28.00 |
27.00 |
28.00 |
0.1M |
| 2025-07-21 |
29.00 |
29.00 |
29.00 |
29.00 |
0.1M |
| 2025-07-18 |
28.00 |
28.00 |
28.00 |
28.00 |
0.0M |
| 2025-07-17 |
27.00 |
28.00 |
27.00 |
28.00 |
0.1M |
| 2025-07-16 |
27.00 |
27.00 |
27.00 |
27.00 |
0.1M |
| 2025-07-15 |
27.00 |
27.00 |
27.00 |
27.00 |
0.5M |
| 2025-07-14 |
28.00 |
28.00 |
27.00 |
27.00 |
0.4M |
| 2025-07-11 |
27.00 |
28.00 |
27.00 |
28.00 |
0.3M |
| 2025-07-10 |
29.00 |
29.00 |
28.00 |
28.00 |
0.8M |
| 2025-07-09 |
29.00 |
29.00 |
29.00 |
29.00 |
0.0M |
| 2025-07-08 |
28.00 |
29.00 |
28.00 |
29.00 |
0.0M |
| 2025-07-07 |
29.00 |
29.00 |
28.00 |
28.00 |
0.0M |
| 2025-07-04 |
29.00 |
29.00 |
29.00 |
29.00 |
0.0M |
| 2025-07-03 |
27.00 |
29.00 |
27.00 |
29.00 |
0.0M |
| 2025-07-02 |
27.00 |
27.00 |
27.00 |
27.00 |
0.1M |
| 2025-07-01 |
27.00 |
27.00 |
27.00 |
27.00 |
0.2M |
| 2025-06-30 |
29.00 |
29.00 |
29.00 |
29.00 |
0.0M |
| 2025-06-26 |
30.00 |
30.00 |
29.00 |
29.00 |
0.1M |
| 2025-06-25 |
29.00 |
29.00 |
29.00 |
29.00 |
0.0M |
| 2025-06-24 |
27.00 |
29.00 |
27.00 |
29.00 |
0.0M |
| 2025-06-23 |
28.00 |
28.00 |
27.00 |
27.00 |
0.0M |
| 2025-06-20 |
29.00 |
29.00 |
28.00 |
28.00 |
0.0M |
| 2025-06-19 |
30.00 |
30.00 |
29.00 |
29.00 |
0.0M |
| 2025-06-18 |
31.00 |
31.00 |
30.00 |
30.00 |
0.1M |
| 2025-06-17 |
30.00 |
32.00 |
30.00 |
31.00 |
0.1M |
| 2025-06-16 |
28.00 |
30.00 |
28.00 |
30.00 |
0.1M |
| 2025-06-13 |
27.00 |
28.00 |
27.00 |
28.00 |
0.4M |
| 2025-06-12 |
27.00 |
27.00 |
27.00 |
27.00 |
0.3M |
| 2025-06-11 |
27.00 |
29.00 |
27.00 |
29.00 |
0.3M |
| 2025-06-10 |
30.00 |
30.00 |
30.00 |
30.00 |
0.0M |
| 2025-06-05 |
32.00 |
32.00 |
30.00 |
30.00 |
0.0M |
| 2025-06-04 |
32.00 |
32.00 |
32.00 |
32.00 |
0.0M |
| 2025-06-03 |
33.00 |
33.00 |
32.00 |
32.00 |
0.1M |
| 2025-06-02 |
34.00 |
34.00 |
33.00 |
33.00 |
0.1M |
| 2025-05-28 |
30.00 |
33.00 |
30.00 |
33.00 |
0.0M |
| 2025-05-27 |
33.00 |
33.00 |
33.00 |
33.00 |
0.5M |
| 2025-05-26 |
35.00 |
35.00 |
33.00 |
33.00 |
0.3M |
| 2025-05-23 |
32.00 |
34.00 |
32.00 |
34.00 |
0.2M |
| 2025-05-22 |
30.00 |
31.00 |
30.00 |
31.00 |
0.3M |
| 2025-05-21 |
29.00 |
29.00 |
29.00 |
29.00 |
0.5M |
| 2025-05-20 |
29.00 |
29.00 |
28.00 |
28.00 |
1.3M |
| 2025-05-19 |
28.00 |
29.00 |
28.00 |
29.00 |
0.0M |
| 2025-05-16 |
28.00 |
29.00 |
28.00 |
29.00 |
0.1M |
| 2025-05-15 |
29.00 |
29.00 |
28.00 |
28.00 |
0.2M |
| 2025-05-14 |
29.00 |
29.00 |
28.00 |
29.00 |
0.3M |
| 2025-05-09 |
28.00 |
28.00 |
28.00 |
28.00 |
0.6M |
| 2025-05-08 |
28.00 |
29.00 |
28.00 |
29.00 |
1.3M |
| 2025-05-07 |
26.00 |
27.00 |
26.00 |
27.00 |
1.3M |
| 2025-05-06 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2025-05-05 |
26.00 |
27.00 |
26.00 |
27.00 |
0.0M |
| 2025-05-02 |
27.00 |
27.00 |
27.00 |
27.00 |
0.5M |
| 2025-04-30 |
27.00 |
27.00 |
27.00 |
27.00 |
0.3M |
| 2025-04-29 |
26.00 |
27.00 |
26.00 |
27.00 |
1.7M |
| 2025-04-28 |
28.00 |
28.00 |
28.00 |
28.00 |
0.1M |
| 2025-04-25 |
27.00 |
28.00 |
27.00 |
28.00 |
1.3M |
| 2025-04-24 |
27.00 |
28.00 |
27.00 |
28.00 |
0.0M |
| 2025-04-23 |
27.00 |
28.00 |
27.00 |
28.00 |
0.0M |
| 2025-04-22 |
28.00 |
28.00 |
28.00 |
28.00 |
0.9M |
| 2025-04-21 |
29.00 |
29.00 |
27.00 |
28.00 |
1.9M |
| 2025-04-17 |
26.00 |
27.00 |
25.00 |
27.00 |
0.1M |
| 2025-04-16 |
26.00 |
26.00 |
26.00 |
26.00 |
0.2M |
| 2025-04-15 |
28.00 |
28.00 |
27.00 |
27.00 |
0.1M |
| 2025-04-14 |
26.00 |
28.00 |
26.00 |
28.00 |
0.0M |
| 2025-04-11 |
27.00 |
27.00 |
26.00 |
26.00 |
0.1M |
| 2025-04-10 |
27.00 |
27.00 |
27.00 |
27.00 |
0.0M |
| 2025-04-09 |
28.00 |
28.00 |
27.00 |
27.00 |
0.1M |
| 2025-04-08 |
26.00 |
27.00 |
26.00 |
27.00 |
0.0M |
| 2025-03-27 |
28.00 |
28.00 |
26.00 |
26.00 |
0.2M |
| 2025-03-26 |
26.00 |
28.00 |
26.00 |
28.00 |
0.0M |
| 2025-03-25 |
25.00 |
26.00 |
25.00 |
26.00 |
0.5M |
| 2025-03-24 |
27.00 |
27.00 |
27.00 |
27.00 |
0.1M |
| 2025-03-21 |
28.00 |
29.00 |
28.00 |
29.00 |
0.8M |
| 2025-03-20 |
26.00 |
27.00 |
26.00 |
27.00 |
0.8M |
| 2025-03-19 |
25.00 |
26.00 |
25.00 |
25.00 |
0.4M |
| 2025-03-18 |
26.00 |
26.00 |
25.00 |
25.00 |
0.6M |
| 2025-03-17 |
27.00 |
27.00 |
26.00 |
27.00 |
0.2M |
| 2025-03-14 |
27.00 |
28.00 |
27.00 |
27.00 |
0.5M |
| 2025-03-13 |
27.00 |
28.00 |
27.00 |
27.00 |
1.4M |
| 2025-03-12 |
29.00 |
29.00 |
28.00 |
29.00 |
0.2M |
| 2025-03-11 |
29.00 |
29.00 |
28.00 |
28.00 |
1.5M |
| 2025-03-10 |
36.00 |
36.00 |
30.00 |
30.00 |
5.8M |
| 2025-03-07 |
30.00 |
33.00 |
30.00 |
33.00 |
0.5M |
| 2025-03-06 |
26.00 |
30.00 |
26.00 |
30.00 |
2.6M |
| 2025-03-05 |
28.00 |
29.00 |
28.00 |
28.00 |
1.3M |
| 2025-03-04 |
30.00 |
30.00 |
30.00 |
30.00 |
0.8M |
| 2025-03-03 |
27.00 |
33.00 |
27.00 |
33.00 |
3.9M |
| 2025-02-28 |
30.00 |
30.00 |
30.00 |
30.00 |
0.8M |
| 2025-02-27 |
33.00 |
33.00 |
33.00 |
33.00 |
1.6M |
| 2025-02-26 |
36.00 |
36.00 |
36.00 |
36.00 |
0.4M |
| 2025-02-25 |
39.00 |
39.00 |
39.00 |
39.00 |
0.4M |
| 2025-02-24 |
43.00 |
43.00 |
43.00 |
43.00 |
2.0M |
| 2025-02-21 |
47.00 |
47.00 |
47.00 |
47.00 |
0.4M |
| 2025-02-20 |
62.00 |
62.00 |
52.00 |
52.00 |
8.1M |
| 2025-02-19 |
57.00 |
57.00 |
57.00 |
57.00 |
7.5M |
| 2025-02-18 |
52.00 |
52.00 |
52.00 |
52.00 |
7.0M |
| 2025-02-17 |
48.00 |
48.00 |
48.00 |
48.00 |
0.5M |
| 2025-02-14 |
42.00 |
44.00 |
42.00 |
44.00 |
1.8M |
| 2025-02-13 |
40.00 |
40.00 |
40.00 |
40.00 |
5.3M |
| 2025-02-12 |
45.00 |
45.00 |
44.00 |
44.00 |
0.0M |
| 2025-02-11 |
53.00 |
53.00 |
48.00 |
48.00 |
0.9M |
| 2025-02-10 |
53.00 |
53.00 |
53.00 |
53.00 |
5.2M |
| 2025-02-07 |
49.00 |
49.00 |
49.00 |
49.00 |
1.6M |
| 2025-02-06 |
45.00 |
45.00 |
45.00 |
45.00 |
2.4M |
| 2025-02-05 |
41.00 |
41.00 |
41.00 |
41.00 |
1.9M |
| 2025-02-04 |
35.00 |
38.00 |
35.00 |
38.00 |
1.4M |
| 2025-02-03 |
32.00 |
35.00 |
32.00 |
35.00 |
1.5M |
| 2025-01-31 |
31.00 |
32.00 |
31.00 |
32.00 |
0.0M |
| 2025-01-30 |
31.00 |
32.00 |
31.00 |
31.00 |
1.6M |
| 2025-01-24 |
31.00 |
31.00 |
31.00 |
31.00 |
0.1M |
| 2025-01-23 |
28.00 |
30.00 |
28.00 |
30.00 |
1.8M |
| 2025-01-22 |
31.00 |
31.00 |
31.00 |
31.00 |
1.5M |
| 2025-01-21 |
30.00 |
30.00 |
29.00 |
29.00 |
0.1M |
| 2025-01-20 |
30.00 |
30.00 |
29.00 |
29.00 |
0.7M |
| 2025-01-17 |
29.00 |
30.00 |
29.00 |
30.00 |
0.0M |
| 2025-01-16 |
30.00 |
30.00 |
29.00 |
29.00 |
0.1M |
| 2025-01-15 |
29.00 |
29.00 |
29.00 |
29.00 |
0.2M |
| 2025-01-14 |
28.00 |
29.00 |
28.00 |
29.00 |
0.0M |
| 2025-01-13 |
32.00 |
32.00 |
30.00 |
30.00 |
0.3M |
| 2025-01-10 |
30.00 |
31.00 |
30.00 |
31.00 |
0.2M |
| 2025-01-09 |
29.00 |
30.00 |
29.00 |
30.00 |
0.6M |
| 2025-01-08 |
28.00 |
28.00 |
28.00 |
28.00 |
0.2M |
| 2025-01-07 |
26.00 |
26.00 |
26.00 |
26.00 |
0.1M |
| 2025-01-06 |
25.00 |
25.00 |
24.00 |
24.00 |
0.1M |
| 2025-01-03 |
25.00 |
25.00 |
24.00 |
25.00 |
0.0M |
| 2025-01-02 |
25.00 |
25.00 |
24.00 |
25.00 |
0.1M |