| 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 |
106.00 |
106.00 |
103.50 |
103.50 |
1.8M |
| 2025-09-25 |
108.00 |
109.00 |
106.00 |
106.00 |
1.8M |
| 2025-09-24 |
108.00 |
109.00 |
107.50 |
108.00 |
1.6M |
| 2025-09-23 |
108.50 |
109.00 |
107.00 |
107.00 |
1.8M |
| 2025-09-22 |
107.50 |
108.50 |
107.00 |
108.00 |
1.4M |
| 2025-09-19 |
107.00 |
108.50 |
106.50 |
107.00 |
2.3M |
| 2025-09-18 |
105.50 |
107.00 |
105.00 |
106.50 |
1.9M |
| 2025-09-17 |
104.50 |
106.50 |
104.50 |
104.50 |
1.6M |
| 2025-09-16 |
105.00 |
105.50 |
104.00 |
104.50 |
1.2M |
| 2025-09-15 |
105.50 |
106.00 |
104.00 |
104.50 |
1.1M |
| 2025-09-12 |
105.00 |
106.00 |
104.50 |
105.00 |
1.1M |
| 2025-09-11 |
108.50 |
108.50 |
104.00 |
104.00 |
2.8M |
| 2025-09-10 |
108.50 |
109.50 |
107.50 |
108.00 |
2.6M |
| 2025-09-09 |
107.00 |
110.00 |
105.50 |
108.50 |
6.3M |
| 2025-09-08 |
106.50 |
108.50 |
105.50 |
106.50 |
1.7M |
| 2025-09-05 |
106.50 |
107.50 |
104.50 |
105.00 |
1.3M |
| 2025-09-04 |
107.00 |
107.00 |
105.50 |
106.00 |
1.1M |
| 2025-09-03 |
105.50 |
107.00 |
105.00 |
106.00 |
1.1M |
| 2025-09-02 |
106.00 |
107.00 |
104.50 |
104.50 |
0.6M |
| 2025-09-01 |
107.50 |
107.50 |
105.00 |
105.50 |
1.1M |
| 2025-08-29 |
109.00 |
109.50 |
107.50 |
107.50 |
1.4M |
| 2025-08-28 |
105.50 |
109.00 |
105.50 |
107.50 |
2.7M |
| 2025-08-27 |
104.00 |
106.00 |
104.00 |
105.50 |
1.3M |
| 2025-08-26 |
103.50 |
104.50 |
103.00 |
103.00 |
0.8M |
| 2025-08-25 |
102.50 |
104.00 |
102.00 |
104.00 |
1.0M |
| 2025-08-22 |
101.50 |
102.50 |
101.50 |
102.00 |
0.6M |
| 2025-08-21 |
101.50 |
102.50 |
101.00 |
101.50 |
1.0M |
| 2025-08-20 |
102.00 |
102.50 |
100.50 |
101.00 |
1.4M |
| 2025-08-19 |
103.50 |
104.00 |
101.50 |
102.00 |
1.9M |
| 2025-08-18 |
103.50 |
104.50 |
103.00 |
104.00 |
0.9M |
| 2025-08-15 |
105.00 |
105.00 |
103.00 |
103.50 |
1.5M |
| 2025-08-14 |
105.00 |
106.00 |
104.00 |
104.50 |
1.9M |
| 2025-08-13 |
112.00 |
112.50 |
105.00 |
105.00 |
5.5M |
| 2025-08-12 |
110.00 |
111.50 |
109.50 |
111.00 |
1.5M |
| 2025-08-11 |
110.00 |
110.00 |
108.50 |
109.50 |
0.7M |
| 2025-08-08 |
109.50 |
112.00 |
109.00 |
109.00 |
2.4M |
| 2025-08-07 |
109.50 |
110.50 |
109.00 |
109.00 |
0.9M |
| 2025-08-06 |
110.50 |
110.50 |
109.00 |
109.00 |
1.0M |
| 2025-08-05 |
107.50 |
110.00 |
107.50 |
110.00 |
1.7M |
| 2025-08-04 |
105.50 |
108.00 |
105.00 |
107.00 |
1.1M |
| 2025-08-01 |
104.50 |
107.00 |
104.00 |
106.50 |
0.7M |
| 2025-07-31 |
106.50 |
106.50 |
105.00 |
106.00 |
0.5M |
| 2025-07-30 |
105.50 |
106.50 |
105.00 |
106.50 |
0.7M |
| 2025-07-29 |
105.00 |
106.50 |
104.50 |
106.00 |
1.3M |
| 2025-07-28 |
105.00 |
106.00 |
104.50 |
105.00 |
1.0M |
| 2025-07-25 |
105.50 |
105.50 |
104.00 |
105.00 |
1.4M |
| 2025-07-24 |
107.00 |
107.00 |
105.00 |
105.50 |
1.2M |
| 2025-07-23 |
105.00 |
107.00 |
105.00 |
106.50 |
1.7M |
| 2025-07-22 |
106.00 |
107.50 |
103.50 |
105.00 |
1.8M |
| 2025-07-21 |
105.00 |
106.50 |
105.00 |
105.50 |
0.7M |
| 2025-07-18 |
107.00 |
107.50 |
104.50 |
105.50 |
1.4M |
| 2025-07-17 |
105.50 |
106.50 |
105.00 |
106.50 |
1.4M |
| 2025-07-16 |
103.00 |
105.50 |
103.00 |
105.50 |
1.3M |
| 2025-07-15 |
102.00 |
104.50 |
102.00 |
103.00 |
2.9M |
| 2025-07-14 |
104.00 |
104.50 |
101.00 |
101.50 |
2.3M |
| 2025-07-11 |
104.00 |
104.50 |
103.00 |
104.00 |
1.2M |
| 2025-07-10 |
107.00 |
107.00 |
103.00 |
103.00 |
6.5M |
| 2025-07-09 |
112.50 |
115.50 |
110.50 |
115.00 |
10.2M |
| 2025-07-08 |
109.00 |
112.50 |
107.50 |
112.00 |
4.4M |
| 2025-07-07 |
109.50 |
111.00 |
107.50 |
110.00 |
3.3M |
| 2025-07-04 |
112.50 |
112.50 |
108.50 |
109.00 |
2.2M |
| 2025-07-03 |
108.50 |
112.50 |
108.00 |
112.00 |
4.0M |
| 2025-07-02 |
106.00 |
108.50 |
105.00 |
108.50 |
2.7M |
| 2025-07-01 |
105.00 |
106.50 |
104.00 |
105.50 |
2.2M |
| 2025-06-30 |
107.00 |
107.50 |
104.00 |
104.00 |
3.5M |
| 2025-06-27 |
108.00 |
108.00 |
107.00 |
107.50 |
0.9M |
| 2025-06-26 |
110.00 |
110.00 |
107.00 |
107.00 |
1.3M |
| 2025-06-25 |
108.50 |
110.00 |
108.50 |
109.50 |
0.7M |
| 2025-06-24 |
109.00 |
109.50 |
108.00 |
108.50 |
0.9M |
| 2025-06-23 |
106.00 |
108.00 |
104.50 |
108.00 |
1.2M |
| 2025-06-20 |
110.00 |
110.00 |
105.00 |
107.00 |
2.6M |
| 2025-06-19 |
112.00 |
112.50 |
110.00 |
110.00 |
0.8M |
| 2025-06-18 |
110.00 |
112.00 |
109.50 |
111.50 |
1.2M |
| 2025-06-17 |
111.00 |
112.00 |
110.00 |
110.00 |
1.1M |
| 2025-06-16 |
110.00 |
111.50 |
109.50 |
110.50 |
0.8M |
| 2025-06-13 |
110.50 |
112.00 |
110.00 |
110.50 |
1.3M |
| 2025-06-12 |
112.50 |
113.50 |
111.00 |
112.00 |
3.2M |
| 2025-06-11 |
112.50 |
113.50 |
110.50 |
113.50 |
3.5M |
| 2025-06-10 |
109.50 |
113.50 |
109.00 |
112.50 |
3.6M |
| 2025-06-09 |
108.50 |
109.50 |
106.50 |
109.50 |
2.8M |
| 2025-06-06 |
107.50 |
110.00 |
107.50 |
108.50 |
2.9M |
| 2025-06-05 |
109.00 |
109.00 |
106.50 |
108.00 |
3.2M |
| 2025-06-04 |
109.00 |
109.50 |
107.00 |
109.00 |
2.8M |
| 2025-06-03 |
108.50 |
109.00 |
106.50 |
108.00 |
1.4M |
| 2025-06-02 |
108.50 |
109.00 |
106.50 |
108.50 |
0.9M |
| 2025-05-29 |
110.00 |
110.50 |
108.00 |
109.50 |
1.8M |
| 2025-05-28 |
111.00 |
111.50 |
108.50 |
109.50 |
1.2M |
| 2025-05-27 |
112.00 |
112.00 |
108.00 |
110.50 |
1.8M |
| 2025-05-26 |
110.00 |
112.00 |
108.50 |
112.00 |
1.5M |
| 2025-05-23 |
108.50 |
110.50 |
108.00 |
110.00 |
1.0M |
| 2025-05-22 |
109.00 |
110.00 |
108.50 |
109.00 |
1.2M |
| 2025-05-21 |
106.50 |
110.00 |
106.00 |
110.00 |
1.9M |
| 2025-05-20 |
107.00 |
109.00 |
105.50 |
106.00 |
2.3M |
| 2025-05-19 |
107.50 |
107.50 |
106.00 |
106.00 |
0.8M |
| 2025-05-16 |
106.00 |
108.00 |
105.50 |
107.50 |
1.0M |
| 2025-05-15 |
108.00 |
108.50 |
106.00 |
106.00 |
1.5M |
| 2025-05-14 |
106.50 |
108.50 |
106.00 |
108.00 |
1.4M |
| 2025-05-13 |
105.50 |
107.00 |
104.50 |
105.00 |
2.0M |
| 2025-05-12 |
104.00 |
105.00 |
103.00 |
103.50 |
0.8M |
| 2025-05-09 |
103.50 |
103.50 |
102.00 |
103.00 |
0.6M |
| 2025-05-08 |
102.50 |
103.50 |
102.00 |
102.50 |
1.0M |
| 2025-05-07 |
102.50 |
103.00 |
101.50 |
101.50 |
0.6M |
| 2025-05-06 |
101.50 |
103.00 |
101.00 |
102.00 |
1.1M |
| 2025-05-05 |
103.50 |
104.00 |
99.60 |
101.50 |
1.6M |
| 2025-05-02 |
103.50 |
103.50 |
102.00 |
103.00 |
1.3M |
| 2025-04-30 |
103.00 |
106.00 |
102.00 |
102.00 |
3.1M |
| 2025-04-29 |
98.20 |
100.50 |
97.60 |
100.50 |
1.6M |
| 2025-04-28 |
96.00 |
98.50 |
95.90 |
98.00 |
1.2M |
| 2025-04-25 |
96.40 |
97.80 |
95.00 |
95.80 |
1.5M |
| 2025-04-24 |
94.20 |
95.10 |
94.10 |
94.80 |
0.7M |
| 2025-04-23 |
93.60 |
94.80 |
92.70 |
93.90 |
1.0M |
| 2025-04-22 |
91.60 |
93.00 |
90.80 |
91.90 |
0.5M |
| 2025-04-21 |
93.30 |
93.60 |
91.80 |
92.00 |
0.5M |
| 2025-04-18 |
94.50 |
94.50 |
93.30 |
93.50 |
0.8M |
| 2025-04-17 |
92.30 |
95.50 |
91.20 |
95.50 |
0.9M |
| 2025-04-16 |
96.10 |
96.10 |
93.00 |
93.00 |
1.0M |
| 2025-04-15 |
94.60 |
96.00 |
93.50 |
95.50 |
0.8M |
| 2025-04-14 |
92.00 |
96.00 |
92.00 |
93.00 |
2.0M |
| 2025-04-11 |
87.00 |
91.50 |
86.00 |
90.90 |
2.2M |
| 2025-04-10 |
90.00 |
90.00 |
88.80 |
90.00 |
1.0M |
| 2025-04-09 |
87.20 |
87.50 |
81.90 |
81.90 |
3.5M |
| 2025-04-08 |
91.30 |
96.70 |
90.90 |
90.90 |
2.5M |
| 2025-04-07 |
101.00 |
101.00 |
101.00 |
101.00 |
0.1M |
| 2025-04-02 |
110.50 |
113.00 |
109.50 |
112.00 |
1.5M |
| 2025-04-01 |
107.00 |
111.00 |
106.50 |
110.50 |
1.5M |
| 2025-03-31 |
106.50 |
107.00 |
105.50 |
106.00 |
1.9M |
| 2025-03-28 |
112.00 |
112.00 |
108.00 |
109.00 |
2.4M |
| 2025-03-27 |
111.50 |
113.00 |
110.50 |
113.00 |
1.5M |
| 2025-03-26 |
111.00 |
111.50 |
110.00 |
111.50 |
1.6M |
| 2025-03-25 |
112.00 |
113.00 |
110.50 |
111.00 |
1.3M |
| 2025-03-24 |
113.50 |
114.00 |
111.00 |
111.00 |
1.7M |
| 2025-03-21 |
116.50 |
116.50 |
113.50 |
113.50 |
1.8M |
| 2025-03-20 |
116.00 |
116.50 |
114.00 |
116.50 |
1.7M |
| 2025-03-19 |
117.00 |
118.00 |
115.00 |
115.00 |
2.2M |
| 2025-03-18 |
115.50 |
117.00 |
114.00 |
116.00 |
2.4M |
| 2025-03-17 |
116.50 |
117.50 |
114.50 |
114.50 |
2.2M |
| 2025-03-14 |
120.00 |
120.00 |
116.50 |
116.50 |
3.4M |
| 2025-03-13 |
118.00 |
122.00 |
117.50 |
120.00 |
5.2M |
| 2025-03-12 |
117.50 |
118.00 |
115.50 |
117.50 |
3.8M |
| 2025-03-11 |
111.00 |
116.50 |
110.00 |
116.00 |
5.6M |
| 2025-03-10 |
112.00 |
112.50 |
111.00 |
111.50 |
1.6M |
| 2025-03-07 |
110.00 |
111.50 |
109.50 |
111.50 |
1.5M |
| 2025-03-06 |
111.50 |
112.50 |
110.50 |
110.50 |
1.4M |
| 2025-03-05 |
111.00 |
112.00 |
110.50 |
111.00 |
1.3M |
| 2025-03-04 |
108.50 |
111.50 |
108.00 |
111.00 |
1.2M |
| 2025-03-03 |
111.00 |
111.00 |
108.00 |
109.50 |
1.1M |
| 2025-02-27 |
112.00 |
112.50 |
110.00 |
111.00 |
0.8M |
| 2025-02-26 |
110.00 |
111.50 |
110.00 |
111.50 |
0.5M |
| 2025-02-25 |
111.00 |
112.00 |
110.00 |
110.00 |
0.8M |
| 2025-02-24 |
111.00 |
112.50 |
110.50 |
112.00 |
0.7M |
| 2025-02-21 |
109.00 |
112.00 |
109.00 |
111.50 |
1.3M |
| 2025-02-20 |
110.00 |
110.00 |
108.50 |
109.00 |
0.8M |
| 2025-02-19 |
108.50 |
110.00 |
108.50 |
109.50 |
0.9M |
| 2025-02-18 |
108.50 |
109.00 |
108.00 |
108.00 |
0.6M |
| 2025-02-17 |
107.50 |
108.50 |
107.50 |
108.00 |
0.7M |
| 2025-02-14 |
108.50 |
109.00 |
107.00 |
107.00 |
0.6M |
| 2025-02-13 |
108.00 |
109.50 |
108.00 |
108.50 |
0.7M |
| 2025-02-12 |
109.00 |
110.00 |
107.50 |
107.50 |
1.1M |
| 2025-02-11 |
108.00 |
110.00 |
107.50 |
108.50 |
1.4M |
| 2025-02-10 |
107.00 |
108.50 |
106.50 |
107.00 |
1.0M |
| 2025-02-07 |
107.50 |
108.00 |
106.00 |
106.00 |
0.7M |
| 2025-02-06 |
106.50 |
109.00 |
106.50 |
107.00 |
1.5M |
| 2025-02-05 |
105.50 |
106.50 |
105.00 |
105.00 |
1.2M |
| 2025-02-04 |
105.00 |
105.50 |
104.50 |
105.00 |
0.5M |
| 2025-02-03 |
103.00 |
105.50 |
102.00 |
105.00 |
1.0M |
| 2025-01-22 |
105.00 |
105.50 |
104.00 |
104.50 |
0.7M |
| 2025-01-21 |
105.50 |
105.50 |
104.00 |
104.00 |
0.7M |
| 2025-01-20 |
105.00 |
105.50 |
104.00 |
105.50 |
0.3M |
| 2025-01-17 |
105.00 |
105.50 |
104.00 |
104.00 |
0.5M |
| 2025-01-16 |
105.50 |
107.00 |
104.50 |
104.50 |
0.8M |
| 2025-01-15 |
104.00 |
105.50 |
104.00 |
105.00 |
0.5M |
| 2025-01-14 |
104.00 |
104.50 |
103.50 |
104.50 |
0.4M |
| 2025-01-13 |
108.00 |
108.00 |
103.00 |
103.00 |
2.0M |
| 2025-01-10 |
109.00 |
110.50 |
108.50 |
108.50 |
0.8M |
| 2025-01-09 |
112.00 |
113.00 |
108.50 |
109.00 |
1.3M |
| 2025-01-08 |
111.00 |
113.50 |
111.00 |
112.00 |
1.4M |
| 2025-01-07 |
113.00 |
114.00 |
110.50 |
111.00 |
2.9M |
| 2025-01-06 |
110.00 |
112.00 |
109.50 |
111.00 |
1.2M |
| 2025-01-03 |
111.00 |
111.00 |
108.50 |
109.50 |
1.5M |
| 2025-01-02 |
108.50 |
111.50 |
108.00 |
110.00 |
1.5M |