| 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 |
600.00 |
602.00 |
576.00 |
602.00 |
0.0M |
| 2025-09-25 |
580.00 |
598.00 |
580.00 |
598.00 |
0.0M |
| 2025-09-24 |
582.00 |
594.00 |
580.00 |
580.00 |
0.3M |
| 2025-09-23 |
610.00 |
610.00 |
610.00 |
610.00 |
0.0M |
| 2025-09-22 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-09-19 |
580.00 |
600.00 |
580.00 |
600.00 |
0.0M |
| 2025-09-18 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2025-09-17 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-09-16 |
590.00 |
600.00 |
590.00 |
596.00 |
0.0M |
| 2025-09-15 |
592.00 |
592.00 |
580.00 |
580.00 |
0.0M |
| 2025-09-12 |
595.00 |
595.00 |
595.00 |
595.00 |
0.0M |
| 2025-09-11 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-09-10 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-09-09 |
590.00 |
590.00 |
590.00 |
590.00 |
0.2M |
| 2025-09-08 |
602.00 |
602.00 |
602.00 |
602.00 |
0.0M |
| 2025-09-05 |
590.00 |
600.00 |
590.00 |
604.00 |
0.0M |
| 2025-09-04 |
620.00 |
620.00 |
620.00 |
620.00 |
0.4M |
| 2025-09-03 |
600.00 |
600.00 |
590.00 |
593.00 |
0.0M |
| 2025-09-02 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-09-01 |
598.00 |
600.00 |
590.00 |
590.00 |
0.0M |
| 2025-08-29 |
597.00 |
597.00 |
597.00 |
597.00 |
0.1M |
| 2025-08-28 |
618.00 |
618.00 |
586.00 |
596.00 |
0.1M |
| 2025-08-27 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-08-26 |
580.00 |
584.00 |
580.00 |
584.00 |
0.0M |
| 2025-08-22 |
604.00 |
604.00 |
596.00 |
596.00 |
0.0M |
| 2025-08-21 |
614.00 |
614.00 |
600.00 |
600.00 |
0.0M |
| 2025-08-20 |
600.00 |
600.00 |
600.00 |
600.00 |
0.1M |
| 2025-08-19 |
614.00 |
614.00 |
600.00 |
590.00 |
0.0M |
| 2025-08-18 |
608.00 |
608.00 |
598.00 |
591.00 |
0.0M |
| 2025-08-15 |
590.00 |
596.00 |
590.00 |
590.00 |
0.0M |
| 2025-08-14 |
616.00 |
616.00 |
584.00 |
590.00 |
0.0M |
| 2025-08-13 |
616.00 |
616.00 |
590.00 |
606.00 |
0.0M |
| 2025-08-12 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-08-11 |
616.00 |
616.00 |
582.00 |
590.00 |
0.0M |
| 2025-08-08 |
592.00 |
592.00 |
592.00 |
592.00 |
0.0M |
| 2025-08-07 |
610.00 |
610.00 |
580.00 |
580.00 |
0.0M |
| 2025-08-06 |
606.00 |
606.00 |
600.00 |
600.00 |
0.1M |
| 2025-08-05 |
600.00 |
600.00 |
580.00 |
580.00 |
0.0M |
| 2025-08-04 |
604.00 |
604.00 |
586.00 |
586.00 |
0.0M |
| 2025-08-01 |
606.00 |
620.00 |
582.00 |
600.00 |
0.0M |
| 2025-07-31 |
606.00 |
606.00 |
596.00 |
600.00 |
0.0M |
| 2025-07-30 |
564.00 |
610.00 |
564.00 |
600.00 |
0.2M |
| 2025-07-29 |
578.00 |
578.00 |
554.00 |
564.00 |
0.0M |
| 2025-07-28 |
574.00 |
580.00 |
560.00 |
560.00 |
0.0M |
| 2025-07-25 |
578.00 |
580.00 |
562.00 |
571.00 |
0.0M |
| 2025-07-24 |
548.00 |
548.00 |
548.00 |
548.00 |
0.1M |
| 2025-07-23 |
568.00 |
588.00 |
552.00 |
570.00 |
0.0M |
| 2025-07-22 |
570.00 |
596.00 |
568.00 |
568.00 |
0.0M |
| 2025-07-21 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2025-07-18 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-07-17 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-07-16 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-07-15 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2025-07-14 |
584.00 |
584.00 |
570.00 |
570.00 |
0.0M |
| 2025-07-11 |
598.00 |
598.00 |
596.00 |
596.00 |
0.0M |
| 2025-07-10 |
620.00 |
620.00 |
580.00 |
600.00 |
0.0M |
| 2025-07-09 |
594.00 |
594.00 |
594.00 |
594.00 |
0.0M |
| 2025-07-08 |
600.00 |
600.00 |
590.00 |
590.00 |
0.0M |
| 2025-07-07 |
610.00 |
610.00 |
604.00 |
604.00 |
0.0M |
| 2025-07-04 |
618.00 |
618.00 |
600.00 |
600.00 |
0.0M |
| 2025-07-03 |
620.00 |
620.00 |
602.00 |
602.00 |
0.0M |
| 2025-07-02 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-07-01 |
602.00 |
604.00 |
602.00 |
604.00 |
0.0M |
| 2025-06-30 |
614.00 |
614.00 |
600.00 |
600.00 |
0.0M |
| 2025-06-27 |
612.00 |
630.00 |
610.00 |
610.00 |
0.0M |
| 2025-06-26 |
612.00 |
612.00 |
612.00 |
612.00 |
0.0M |
| 2025-06-25 |
612.00 |
618.00 |
612.00 |
616.00 |
0.0M |
| 2025-06-24 |
626.00 |
626.00 |
616.00 |
616.00 |
0.0M |
| 2025-06-23 |
640.00 |
640.00 |
618.00 |
620.00 |
0.0M |
| 2025-06-20 |
630.00 |
630.00 |
624.00 |
624.00 |
0.9M |
| 2025-06-19 |
612.00 |
620.00 |
610.00 |
620.00 |
0.0M |
| 2025-06-18 |
640.00 |
650.00 |
640.00 |
642.00 |
0.1M |
| 2025-06-17 |
656.00 |
656.00 |
648.00 |
650.00 |
0.1M |
| 2025-06-16 |
630.00 |
658.00 |
630.00 |
650.00 |
0.2M |
| 2025-06-13 |
620.00 |
620.00 |
620.00 |
620.00 |
0.0M |
| 2025-06-12 |
618.00 |
620.00 |
616.00 |
616.00 |
0.0M |
| 2025-06-11 |
600.00 |
614.00 |
600.00 |
614.00 |
0.0M |
| 2025-06-10 |
600.00 |
600.00 |
596.00 |
596.00 |
0.0M |
| 2025-06-09 |
606.00 |
606.00 |
580.00 |
580.00 |
0.0M |
| 2025-06-06 |
608.00 |
608.00 |
600.00 |
606.00 |
0.0M |
| 2025-06-05 |
600.00 |
610.00 |
600.00 |
600.00 |
0.0M |
| 2025-06-04 |
592.00 |
592.00 |
592.00 |
592.00 |
0.0M |
| 2025-06-03 |
598.00 |
598.00 |
598.00 |
586.00 |
0.0M |
| 2025-06-02 |
591.00 |
591.00 |
591.00 |
591.00 |
0.0M |
| 2025-05-30 |
598.00 |
598.00 |
590.00 |
590.00 |
0.0M |
| 2025-05-29 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-05-28 |
572.00 |
600.00 |
570.00 |
584.00 |
0.0M |
| 2025-05-27 |
600.00 |
600.00 |
580.00 |
588.00 |
0.1M |
| 2025-05-23 |
597.00 |
597.00 |
597.00 |
597.00 |
0.0M |
| 2025-05-22 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-05-21 |
585.00 |
585.00 |
585.00 |
585.00 |
0.0M |
| 2025-05-20 |
596.00 |
596.00 |
596.00 |
596.00 |
0.0M |
| 2025-05-19 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-05-16 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-05-15 |
590.00 |
608.00 |
590.00 |
598.00 |
0.0M |
| 2025-05-14 |
572.00 |
608.00 |
572.00 |
590.00 |
0.0M |
| 2025-05-13 |
580.00 |
600.00 |
576.00 |
600.00 |
0.0M |
| 2025-05-12 |
576.00 |
576.00 |
576.00 |
576.00 |
0.0M |
| 2025-05-09 |
572.00 |
600.00 |
572.00 |
598.00 |
0.0M |
| 2025-05-08 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-05-07 |
600.00 |
600.00 |
590.00 |
590.00 |
0.0M |
| 2025-05-06 |
598.00 |
608.00 |
574.00 |
600.00 |
0.2M |
| 2025-05-02 |
598.00 |
598.00 |
564.00 |
564.00 |
0.0M |
| 2025-05-01 |
590.00 |
594.00 |
590.00 |
576.00 |
0.0M |
| 2025-04-30 |
588.00 |
590.00 |
586.00 |
590.00 |
0.0M |
| 2025-04-29 |
588.00 |
590.00 |
580.00 |
580.00 |
0.1M |
| 2025-04-28 |
572.00 |
588.00 |
570.00 |
588.00 |
0.0M |
| 2025-04-25 |
572.00 |
572.00 |
568.00 |
557.00 |
0.1M |
| 2025-04-24 |
560.00 |
572.00 |
560.00 |
572.00 |
0.0M |
| 2025-04-23 |
550.00 |
550.00 |
546.00 |
546.00 |
0.0M |
| 2025-04-22 |
546.00 |
546.00 |
542.00 |
542.00 |
0.0M |
| 2025-04-17 |
540.00 |
540.00 |
520.00 |
520.00 |
0.0M |
| 2025-04-16 |
526.00 |
540.00 |
526.00 |
540.00 |
0.0M |
| 2025-04-15 |
510.00 |
510.00 |
510.00 |
510.00 |
0.0M |
| 2025-04-14 |
518.00 |
540.00 |
518.00 |
536.00 |
0.0M |
| 2025-04-11 |
500.00 |
500.00 |
500.00 |
500.00 |
0.0M |
| 2025-04-10 |
522.00 |
522.00 |
500.00 |
500.00 |
0.0M |
| 2025-04-09 |
500.00 |
500.00 |
500.00 |
502.50 |
0.0M |
| 2025-04-08 |
480.00 |
495.00 |
476.00 |
495.00 |
0.1M |
| 2025-04-07 |
481.00 |
490.00 |
480.00 |
480.00 |
0.0M |
| 2025-04-04 |
508.00 |
510.00 |
460.00 |
510.00 |
0.0M |
| 2025-04-03 |
524.00 |
524.00 |
510.00 |
516.00 |
0.0M |
| 2025-04-02 |
533.00 |
533.00 |
533.00 |
533.00 |
0.0M |
| 2025-04-01 |
536.00 |
540.00 |
536.00 |
540.00 |
0.0M |
| 2025-03-31 |
535.00 |
535.00 |
535.00 |
535.00 |
0.0M |
| 2025-03-28 |
525.00 |
540.00 |
525.00 |
540.00 |
0.0M |
| 2025-03-27 |
530.00 |
540.00 |
525.00 |
540.00 |
0.0M |
| 2025-03-26 |
525.00 |
530.00 |
525.00 |
530.00 |
0.2M |
| 2025-03-25 |
545.00 |
545.00 |
525.00 |
540.00 |
0.0M |
| 2025-03-24 |
535.00 |
535.00 |
535.00 |
535.00 |
0.0M |
| 2025-03-21 |
540.00 |
545.00 |
540.00 |
540.00 |
0.0M |
| 2025-03-20 |
560.00 |
565.00 |
540.00 |
565.00 |
0.0M |
| 2025-03-19 |
550.00 |
550.00 |
545.00 |
550.00 |
0.0M |
| 2025-03-18 |
560.00 |
560.00 |
550.00 |
560.00 |
0.0M |
| 2025-03-17 |
520.00 |
545.00 |
520.00 |
545.00 |
0.4M |
| 2025-03-14 |
540.00 |
550.00 |
530.00 |
530.00 |
0.0M |
| 2025-03-13 |
530.00 |
540.00 |
530.00 |
540.00 |
0.1M |
| 2025-03-12 |
540.00 |
545.00 |
535.00 |
545.00 |
0.0M |
| 2025-03-11 |
540.00 |
545.00 |
520.00 |
530.00 |
0.0M |
| 2025-03-10 |
545.00 |
545.00 |
545.00 |
545.00 |
0.0M |
| 2025-03-07 |
560.00 |
560.00 |
560.00 |
560.00 |
0.0M |
| 2025-03-06 |
557.50 |
557.50 |
557.50 |
557.50 |
0.0M |
| 2025-03-05 |
535.00 |
560.00 |
535.00 |
560.00 |
0.0M |
| 2025-03-04 |
570.00 |
570.00 |
530.00 |
530.00 |
0.0M |
| 2025-03-03 |
550.00 |
550.00 |
530.00 |
562.50 |
0.0M |
| 2025-02-28 |
550.00 |
560.00 |
535.00 |
560.00 |
0.0M |
| 2025-02-27 |
560.00 |
560.00 |
555.00 |
560.00 |
0.6M |
| 2025-02-26 |
570.00 |
570.00 |
550.00 |
557.50 |
0.0M |
| 2025-02-25 |
570.00 |
580.00 |
570.00 |
570.00 |
0.0M |
| 2025-02-24 |
565.00 |
590.00 |
565.00 |
590.00 |
0.0M |
| 2025-02-21 |
580.00 |
580.00 |
570.00 |
570.00 |
0.0M |
| 2025-02-20 |
590.00 |
590.00 |
590.00 |
590.00 |
0.0M |
| 2025-02-19 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-02-18 |
600.00 |
600.00 |
585.00 |
585.00 |
0.0M |
| 2025-02-17 |
600.00 |
600.00 |
580.00 |
580.00 |
0.0M |
| 2025-02-14 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2025-02-13 |
600.00 |
600.00 |
600.00 |
600.00 |
0.0M |
| 2025-02-12 |
600.00 |
600.00 |
570.00 |
570.00 |
0.0M |
| 2025-02-11 |
580.00 |
580.00 |
565.00 |
570.00 |
0.0M |
| 2025-02-10 |
590.00 |
600.00 |
580.00 |
580.00 |
0.0M |
| 2025-02-07 |
600.00 |
600.00 |
570.00 |
600.00 |
0.0M |
| 2025-02-06 |
595.00 |
595.00 |
570.00 |
570.00 |
0.0M |
| 2025-02-05 |
575.00 |
595.00 |
575.00 |
575.00 |
0.0M |
| 2025-02-04 |
595.00 |
595.00 |
595.00 |
595.00 |
0.0M |
| 2025-02-03 |
620.00 |
620.00 |
560.00 |
575.00 |
0.2M |
| 2025-01-31 |
620.00 |
620.00 |
600.00 |
600.00 |
0.0M |
| 2025-01-30 |
605.00 |
610.00 |
605.00 |
610.00 |
0.0M |
| 2025-01-29 |
612.50 |
612.50 |
612.50 |
612.50 |
0.0M |
| 2025-01-28 |
615.00 |
620.00 |
615.00 |
620.00 |
0.0M |
| 2025-01-27 |
595.00 |
625.00 |
595.00 |
600.00 |
0.0M |
| 2025-01-24 |
595.00 |
615.00 |
595.00 |
615.00 |
0.0M |
| 2025-01-23 |
615.00 |
615.00 |
615.00 |
615.00 |
0.0M |
| 2025-01-22 |
610.00 |
620.00 |
610.00 |
620.00 |
0.0M |
| 2025-01-21 |
615.00 |
615.00 |
615.00 |
615.00 |
0.0M |
| 2025-01-20 |
610.00 |
610.00 |
610.00 |
597.50 |
0.0M |
| 2025-01-17 |
560.00 |
600.00 |
560.00 |
600.00 |
0.2M |
| 2025-01-16 |
560.00 |
560.00 |
550.00 |
550.00 |
0.0M |
| 2025-01-15 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2025-01-14 |
555.00 |
570.00 |
555.00 |
570.00 |
0.0M |
| 2025-01-13 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2025-01-10 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-01-09 |
560.00 |
560.00 |
550.00 |
550.00 |
0.0M |
| 2025-01-08 |
580.00 |
580.00 |
580.00 |
580.00 |
0.0M |
| 2025-01-07 |
550.00 |
580.00 |
550.00 |
580.00 |
0.0M |
| 2025-01-06 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2025-01-03 |
550.00 |
560.00 |
550.00 |
560.00 |
0.0M |
| 2025-01-02 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |