| 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 |
6,218.50 |
6,240.00 |
6,181.44 |
6,231.25 |
0.0M |
| 2025-09-25 |
6,220.00 |
6,225.00 |
6,208.50 |
6,208.50 |
0.0M |
| 2025-09-24 |
6,250.00 |
6,258.00 |
6,235.91 |
6,236.81 |
0.0M |
| 2025-09-23 |
6,309.50 |
6,309.50 |
6,200.00 |
6,200.00 |
0.0M |
| 2025-09-22 |
6,280.46 |
6,318.00 |
6,280.46 |
6,318.00 |
0.0M |
| 2025-09-19 |
6,260.00 |
6,280.46 |
6,255.01 |
6,280.46 |
0.0M |
| 2025-09-18 |
6,303.00 |
6,340.00 |
6,258.00 |
6,261.00 |
0.0M |
| 2025-09-17 |
6,290.00 |
6,327.00 |
6,280.00 |
6,326.09 |
0.0M |
| 2025-09-15 |
6,279.00 |
6,279.00 |
6,215.01 |
6,215.01 |
0.0M |
| 2025-09-12 |
6,315.00 |
6,379.00 |
6,270.00 |
6,270.00 |
0.0M |
| 2025-09-11 |
6,289.00 |
6,347.00 |
6,275.50 |
6,330.85 |
0.0M |
| 2025-09-10 |
6,310.00 |
6,328.00 |
6,255.00 |
6,292.23 |
0.0M |
| 2025-09-09 |
6,434.00 |
6,440.00 |
6,418.00 |
6,426.00 |
0.0M |
| 2025-09-08 |
6,394.00 |
6,415.00 |
6,371.00 |
6,371.00 |
0.0M |
| 2025-09-05 |
6,505.00 |
6,505.00 |
6,365.00 |
6,421.22 |
0.0M |
| 2025-09-04 |
6,550.01 |
6,590.00 |
6,550.01 |
6,571.50 |
0.0M |
| 2025-09-03 |
6,515.00 |
6,541.55 |
6,511.53 |
6,541.55 |
0.0M |
| 2025-09-02 |
6,540.00 |
6,550.00 |
6,514.50 |
6,550.00 |
0.0M |
| 2025-08-29 |
6,546.00 |
6,570.00 |
6,546.00 |
6,570.00 |
0.0M |
| 2025-08-28 |
6,516.03 |
6,530.00 |
6,500.01 |
6,510.00 |
0.0M |
| 2025-08-27 |
6,575.00 |
6,575.00 |
6,529.04 |
6,539.84 |
0.0M |
| 2025-08-26 |
6,490.99 |
6,530.00 |
6,490.99 |
6,530.00 |
0.0M |
| 2025-08-25 |
6,511.50 |
6,517.00 |
6,511.50 |
6,517.00 |
0.0M |
| 2025-08-22 |
6,501.00 |
6,515.00 |
6,501.00 |
6,515.00 |
0.0M |
| 2025-08-21 |
6,429.00 |
6,453.00 |
6,429.00 |
6,450.00 |
0.0M |
| 2025-08-20 |
6,481.50 |
6,513.90 |
6,445.02 |
6,462.11 |
0.0M |
| 2025-08-19 |
6,499.00 |
6,499.00 |
6,466.49 |
6,466.49 |
0.0M |
| 2025-08-18 |
6,457.33 |
6,457.33 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-08-15 |
6,437.10 |
6,473.00 |
6,437.00 |
6,462.60 |
0.0M |
| 2025-08-14 |
6,432.00 |
6,505.00 |
6,432.00 |
6,503.11 |
0.0M |
| 2025-08-13 |
6,365.00 |
6,400.00 |
6,365.00 |
6,390.00 |
0.0M |
| 2025-08-12 |
6,300.00 |
6,300.00 |
6,235.45 |
6,240.72 |
0.0M |
| 2025-08-11 |
6,296.00 |
6,299.99 |
6,250.02 |
6,274.00 |
0.0M |
| 2025-08-08 |
6,185.01 |
6,259.00 |
6,185.01 |
6,252.92 |
0.0M |
| 2025-08-07 |
6,315.71 |
6,315.71 |
6,135.00 |
6,197.51 |
0.0M |
| 2025-08-06 |
6,280.00 |
6,330.00 |
6,250.00 |
6,316.00 |
0.0M |
| 2025-08-05 |
6,450.00 |
6,450.00 |
6,321.00 |
6,323.62 |
0.0M |
| 2025-08-04 |
6,443.80 |
6,485.00 |
6,443.80 |
6,470.09 |
0.0M |
| 2025-08-01 |
6,517.00 |
6,517.00 |
6,400.00 |
6,406.73 |
0.0M |
| 2025-07-31 |
6,630.00 |
6,630.00 |
6,517.00 |
6,517.00 |
0.0M |
| 2025-07-30 |
6,675.00 |
6,675.00 |
6,630.00 |
6,630.00 |
0.0M |
| 2025-07-29 |
6,733.00 |
6,735.00 |
6,590.00 |
6,600.00 |
0.0M |
| 2025-07-28 |
6,630.00 |
6,683.25 |
6,630.00 |
6,659.60 |
0.0M |
| 2025-07-25 |
6,604.00 |
6,633.00 |
6,604.00 |
6,625.00 |
0.0M |
| 2025-07-24 |
6,600.31 |
6,608.00 |
6,593.00 |
6,608.00 |
0.0M |
| 2025-07-23 |
6,591.00 |
6,592.15 |
6,560.01 |
6,577.34 |
0.0M |
| 2025-07-22 |
6,554.00 |
6,599.99 |
6,523.00 |
6,560.00 |
0.0M |
| 2025-07-21 |
6,582.00 |
6,590.00 |
6,554.00 |
6,554.00 |
0.0M |
| 2025-07-18 |
6,510.01 |
6,543.00 |
6,510.01 |
6,538.00 |
0.0M |
| 2025-07-17 |
6,582.11 |
6,600.00 |
6,550.00 |
6,581.00 |
0.0M |
| 2025-07-16 |
6,550.00 |
6,571.60 |
6,497.00 |
6,571.60 |
0.0M |
| 2025-07-15 |
6,555.00 |
6,580.35 |
6,525.68 |
6,539.44 |
0.0M |
| 2025-07-14 |
6,480.01 |
6,580.00 |
6,480.00 |
6,575.00 |
0.0M |
| 2025-07-11 |
6,540.00 |
6,540.00 |
6,440.00 |
6,475.01 |
0.0M |
| 2025-07-10 |
6,644.78 |
6,652.50 |
6,630.00 |
6,633.48 |
0.0M |
| 2025-07-09 |
6,581.18 |
6,632.50 |
6,581.18 |
6,632.00 |
0.0M |
| 2025-07-08 |
6,688.00 |
6,734.00 |
6,641.18 |
6,641.18 |
0.0M |
| 2025-07-07 |
6,655.00 |
6,670.00 |
6,639.00 |
6,644.69 |
0.0M |
| 2025-07-03 |
6,684.00 |
6,756.69 |
6,668.00 |
6,756.69 |
0.0M |
| 2025-07-02 |
6,667.00 |
6,667.00 |
6,560.00 |
6,630.52 |
0.0M |
| 2025-07-01 |
6,600.01 |
6,699.30 |
6,600.00 |
6,671.17 |
0.0M |
| 2025-06-30 |
6,665.00 |
6,665.00 |
6,620.00 |
6,635.12 |
0.0M |
| 2025-06-27 |
6,572.00 |
6,630.00 |
6,572.00 |
6,583.83 |
0.0M |
| 2025-06-26 |
6,600.00 |
6,600.00 |
6,500.00 |
6,530.99 |
0.0M |
| 2025-06-25 |
6,650.00 |
6,650.00 |
6,559.51 |
6,592.47 |
0.0M |
| 2025-06-24 |
6,700.00 |
6,724.01 |
6,624.00 |
6,685.00 |
0.0M |
| 2025-06-23 |
6,500.01 |
6,565.00 |
6,500.01 |
6,565.00 |
0.0M |
| 2025-06-20 |
6,412.01 |
6,496.80 |
6,370.12 |
6,496.76 |
0.0M |
| 2025-06-18 |
6,592.29 |
6,641.00 |
6,470.00 |
6,475.76 |
0.0M |
| 2025-06-17 |
6,702.01 |
6,839.99 |
6,702.01 |
6,820.00 |
0.0M |
| 2025-06-16 |
6,780.00 |
6,780.00 |
6,702.01 |
6,702.01 |
0.0M |
| 2025-06-13 |
6,695.00 |
6,697.00 |
6,555.50 |
6,672.91 |
0.0M |
| 2025-06-12 |
7,028.00 |
7,028.00 |
7,025.00 |
7,025.00 |
0.0M |
| 2025-06-11 |
7,070.00 |
7,070.00 |
7,055.00 |
7,055.00 |
0.0M |
| 2025-06-10 |
7,020.00 |
7,077.00 |
7,020.00 |
7,077.00 |
0.0M |
| 2025-06-09 |
6,965.00 |
6,970.00 |
6,965.00 |
6,970.00 |
0.0M |
| 2025-06-06 |
7,066.00 |
7,079.99 |
6,987.02 |
6,987.02 |
0.0M |
| 2025-06-05 |
7,090.00 |
7,100.00 |
7,065.01 |
7,065.01 |
0.0M |
| 2025-06-04 |
7,070.00 |
7,090.00 |
7,045.00 |
7,061.87 |
0.0M |
| 2025-06-03 |
7,022.00 |
7,022.00 |
7,022.00 |
7,022.00 |
0.0M |
| 2025-06-02 |
6,982.00 |
7,010.15 |
6,982.00 |
7,010.15 |
0.0M |
| 2025-05-30 |
7,060.00 |
7,099.99 |
7,060.00 |
7,099.99 |
0.0M |
| 2025-05-29 |
6,978.76 |
6,994.00 |
6,973.00 |
6,994.00 |
0.0M |
| 2025-05-27 |
6,820.00 |
6,924.00 |
6,820.00 |
6,923.52 |
0.0M |
| 2025-05-23 |
6,816.00 |
6,827.07 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-22 |
6,899.00 |
6,939.57 |
6,898.99 |
6,939.57 |
0.0M |
| 2025-05-21 |
7,060.00 |
7,060.00 |
6,940.00 |
6,950.14 |
0.0M |
| 2025-05-20 |
7,059.99 |
7,060.00 |
7,059.99 |
7,060.00 |
0.0M |
| 2025-05-19 |
7,125.01 |
7,125.01 |
7,100.90 |
7,105.00 |
0.0M |
| 2025-05-16 |
7,096.30 |
7,118.00 |
7,096.10 |
7,118.00 |
0.0M |
| 2025-05-15 |
6,949.99 |
7,070.00 |
6,949.99 |
7,062.00 |
0.0M |
| 2025-05-14 |
6,892.50 |
6,950.00 |
6,888.00 |
6,950.00 |
0.0M |
| 2025-05-13 |
6,960.13 |
6,960.14 |
6,910.00 |
6,910.00 |
0.0M |
| 2025-05-12 |
6,889.99 |
6,965.08 |
6,889.99 |
6,965.08 |
0.0M |
| 2025-05-07 |
6,825.00 |
6,856.00 |
6,825.00 |
6,856.00 |
0.0M |
| 2025-05-06 |
6,865.01 |
6,865.01 |
6,835.00 |
6,835.00 |
0.0M |
| 2025-05-05 |
6,836.00 |
6,896.00 |
6,836.00 |
6,881.00 |
0.0M |
| 2025-05-02 |
6,826.40 |
6,836.01 |
6,799.74 |
6,835.99 |
0.0M |
| 2025-04-30 |
6,661.03 |
6,715.00 |
6,661.03 |
6,684.95 |
0.0M |
| 2025-04-29 |
6,640.50 |
6,694.99 |
6,636.00 |
6,694.93 |
0.0M |
| 2025-04-28 |
6,571.21 |
6,620.00 |
6,571.21 |
6,620.00 |
0.0M |
| 2025-04-25 |
6,564.00 |
6,564.00 |
6,563.60 |
6,563.60 |
0.0M |
| 2025-04-24 |
6,600.00 |
6,600.00 |
6,556.00 |
6,556.00 |
0.0M |
| 2025-04-23 |
6,635.20 |
6,635.20 |
6,579.00 |
6,579.00 |
0.0M |
| 2025-04-22 |
6,515.00 |
6,515.00 |
6,515.00 |
6,515.00 |
0.0M |
| 2025-04-21 |
6,311.00 |
6,312.50 |
6,285.00 |
6,285.00 |
0.0M |
| 2025-04-16 |
6,602.00 |
6,602.00 |
6,577.84 |
6,577.84 |
0.0M |
| 2025-04-15 |
6,755.00 |
6,780.00 |
6,755.00 |
6,769.84 |
0.0M |
| 2025-04-14 |
6,807.99 |
6,807.99 |
6,718.76 |
6,762.81 |
0.0M |
| 2025-04-11 |
6,695.00 |
6,807.00 |
6,647.00 |
6,800.06 |
0.0M |
| 2025-04-10 |
6,832.59 |
6,832.59 |
6,444.72 |
6,642.00 |
0.0M |
| 2025-04-09 |
6,820.00 |
6,820.00 |
6,452.00 |
6,765.00 |
0.0M |
| 2025-04-08 |
6,520.02 |
6,530.00 |
6,427.68 |
6,427.68 |
0.0M |
| 2025-04-07 |
6,387.38 |
6,604.79 |
6,330.00 |
6,604.79 |
0.0M |
| 2025-04-04 |
6,756.01 |
6,756.01 |
6,473.00 |
6,517.25 |
0.0M |
| 2025-04-03 |
6,683.00 |
6,852.00 |
6,683.00 |
6,787.90 |
0.0M |
| 2025-04-02 |
7,061.00 |
7,098.25 |
7,018.33 |
7,060.00 |
0.0M |
| 2025-04-01 |
7,127.00 |
7,127.00 |
6,999.99 |
7,022.00 |
0.0M |
| 2025-03-31 |
6,900.00 |
7,165.00 |
6,900.00 |
7,143.54 |
0.0M |
| 2025-03-28 |
7,108.52 |
7,108.52 |
6,980.27 |
6,985.00 |
0.0M |
| 2025-03-27 |
7,058.00 |
7,115.00 |
7,058.00 |
7,115.00 |
0.0M |
| 2025-03-26 |
6,918.00 |
6,930.00 |
6,917.00 |
6,930.00 |
0.0M |
| 2025-03-25 |
6,872.55 |
6,902.21 |
6,872.55 |
6,890.00 |
0.0M |
| 2025-03-24 |
6,868.00 |
6,903.00 |
6,868.00 |
6,903.00 |
0.0M |
| 2025-03-21 |
6,846.97 |
6,846.97 |
6,842.00 |
6,842.00 |
0.0M |
| 2025-03-20 |
6,890.00 |
6,890.00 |
6,800.00 |
6,838.00 |
0.0M |
| 2025-03-19 |
6,788.00 |
6,822.00 |
6,784.00 |
6,819.40 |
0.0M |
| 2025-03-18 |
6,652.00 |
6,660.00 |
6,652.00 |
6,655.00 |
0.0M |
| 2025-03-14 |
6,619.21 |
6,619.21 |
6,580.00 |
6,600.00 |
0.0M |
| 2025-03-13 |
6,715.00 |
6,715.00 |
6,615.98 |
6,619.21 |
0.0M |
| 2025-03-12 |
6,765.01 |
6,765.01 |
6,651.00 |
6,710.55 |
0.0M |
| 2025-03-11 |
6,877.73 |
6,877.73 |
6,735.00 |
6,746.74 |
0.0M |
| 2025-03-10 |
6,900.00 |
6,963.22 |
6,890.00 |
6,890.00 |
0.0M |
| 2025-03-07 |
6,950.00 |
7,003.00 |
6,850.12 |
7,003.00 |
0.0M |
| 2025-03-06 |
6,979.28 |
7,050.01 |
6,900.01 |
6,940.00 |
0.0M |
| 2025-03-05 |
7,185.22 |
7,207.29 |
7,181.00 |
7,181.00 |
0.0M |
| 2025-03-04 |
7,500.00 |
7,500.00 |
7,355.00 |
7,359.41 |
0.0M |
| 2025-03-03 |
7,472.00 |
7,500.00 |
7,446.00 |
7,470.00 |
0.0M |
| 2025-02-28 |
7,343.00 |
7,391.00 |
7,343.00 |
7,391.00 |
0.0M |
| 2025-02-27 |
7,310.00 |
7,310.00 |
7,281.50 |
7,281.50 |
0.0M |
| 2025-02-26 |
7,190.00 |
7,190.00 |
7,150.01 |
7,169.00 |
0.0M |
| 2025-02-25 |
7,085.00 |
7,199.88 |
7,085.00 |
7,199.88 |
0.0M |
| 2025-02-21 |
7,125.00 |
7,161.91 |
7,100.01 |
7,115.23 |
0.0M |
| 2025-02-20 |
7,200.00 |
7,200.00 |
7,100.00 |
7,120.00 |
0.0M |
| 2025-02-19 |
7,265.00 |
7,265.00 |
7,245.11 |
7,259.00 |
0.0M |
| 2025-02-18 |
7,175.27 |
7,199.70 |
7,165.50 |
7,188.00 |
0.0M |
| 2025-02-14 |
7,238.00 |
7,238.00 |
7,195.00 |
7,207.17 |
0.0M |
| 2025-02-13 |
7,255.00 |
7,299.00 |
7,238.64 |
7,255.04 |
0.0M |
| 2025-02-12 |
7,204.00 |
7,208.66 |
7,140.00 |
7,208.66 |
0.0M |
| 2025-02-11 |
7,172.00 |
7,227.76 |
7,125.00 |
7,227.20 |
0.0M |
| 2025-02-10 |
7,188.76 |
7,228.00 |
7,188.00 |
7,200.01 |
0.0M |
| 2025-02-07 |
7,160.00 |
7,177.00 |
7,145.00 |
7,153.00 |
0.0M |
| 2025-02-06 |
7,170.00 |
7,170.00 |
7,093.00 |
7,112.00 |
0.0M |
| 2025-02-05 |
7,169.00 |
7,186.00 |
7,100.00 |
7,186.00 |
0.0M |
| 2025-02-04 |
7,043.40 |
7,090.00 |
7,012.00 |
7,074.64 |
0.0M |
| 2025-01-31 |
7,170.00 |
7,262.00 |
7,075.00 |
7,115.35 |
0.0M |
| 2025-01-30 |
6,983.00 |
7,088.00 |
6,970.00 |
7,073.18 |
0.0M |
| 2025-01-29 |
6,911.61 |
6,946.00 |
6,911.46 |
6,911.46 |
0.0M |
| 2025-01-28 |
6,901.00 |
6,941.00 |
6,900.00 |
6,900.00 |
0.0M |
| 2025-01-27 |
6,796.00 |
6,947.28 |
6,796.00 |
6,947.28 |
0.0M |
| 2025-01-24 |
6,642.00 |
6,690.00 |
6,642.00 |
6,690.00 |
0.0M |
| 2025-01-23 |
6,641.00 |
6,641.01 |
6,641.00 |
6,641.01 |
0.0M |
| 2025-01-22 |
6,610.00 |
6,644.00 |
6,610.00 |
6,639.33 |
0.0M |
| 2025-01-21 |
6,654.99 |
6,699.00 |
6,635.80 |
6,694.00 |
0.0M |
| 2025-01-17 |
6,599.00 |
6,650.00 |
6,560.01 |
6,650.00 |
0.0M |
| 2025-01-16 |
6,525.00 |
6,633.00 |
6,525.00 |
6,607.48 |
0.0M |
| 2025-01-15 |
6,472.40 |
6,494.50 |
6,472.40 |
6,486.60 |
0.0M |
| 2025-01-14 |
6,330.10 |
6,367.00 |
6,300.07 |
6,333.02 |
0.0M |
| 2025-01-13 |
6,340.00 |
6,344.98 |
6,340.00 |
6,344.98 |
0.0M |
| 2025-01-10 |
6,366.67 |
6,375.00 |
6,363.91 |
6,363.91 |
0.0M |
| 2025-01-08 |
6,361.22 |
6,384.00 |
6,361.22 |
6,384.00 |
0.0M |
| 2025-01-07 |
6,370.00 |
6,370.00 |
6,367.59 |
6,367.59 |
0.0M |
| 2025-01-06 |
6,494.79 |
6,494.79 |
6,345.00 |
6,345.00 |
0.0M |
| 2025-01-03 |
6,479.99 |
6,507.50 |
6,479.99 |
6,504.87 |
0.0M |
| 2025-01-02 |
6,600.00 |
6,600.00 |
6,599.99 |
6,599.99 |
0.0M |