| 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 |
| 2025-09-29 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-09-26 |
3,300.00 |
3,400.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2025-09-25 |
3,300.00 |
3,400.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2025-09-24 |
3,500.00 |
3,500.00 |
3,200.00 |
3,400.00 |
0.0M |
| 2025-09-23 |
3,400.00 |
3,400.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-09-22 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-09-19 |
3,500.00 |
3,500.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-09-18 |
3,700.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-09-17 |
4,000.00 |
4,000.00 |
3,500.00 |
3,700.00 |
0.0M |
| 2025-09-16 |
3,400.00 |
4,000.00 |
3,400.00 |
3,800.00 |
0.0M |
| 2025-09-15 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-09-12 |
4,200.00 |
4,200.00 |
3,600.00 |
4,000.00 |
0.0M |
| 2025-09-11 |
3,800.00 |
3,900.00 |
3,700.00 |
3,900.00 |
0.0M |
| 2025-09-10 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-09-09 |
3,800.00 |
4,000.00 |
3,600.00 |
4,000.00 |
0.0M |
| 2025-09-08 |
3,600.00 |
4,000.00 |
3,500.00 |
4,000.00 |
0.0M |
| 2025-09-05 |
3,800.00 |
4,300.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-09-04 |
4,300.00 |
4,300.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-09-03 |
3,800.00 |
4,900.00 |
3,800.00 |
4,500.00 |
0.1M |
| 2025-08-29 |
4,300.00 |
4,300.00 |
4,200.00 |
4,300.00 |
0.0M |
| 2025-08-28 |
4,000.00 |
4,400.00 |
3,800.00 |
3,800.00 |
0.1M |
| 2025-08-27 |
4,400.00 |
4,700.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-08-26 |
4,600.00 |
5,400.00 |
4,600.00 |
5,200.00 |
0.0M |
| 2025-08-25 |
4,800.00 |
5,400.00 |
4,500.00 |
4,900.00 |
0.0M |
| 2025-08-22 |
5,000.00 |
5,000.00 |
4,500.00 |
4,700.00 |
0.1M |
| 2025-08-21 |
4,400.00 |
4,400.00 |
4,300.00 |
4,400.00 |
0.1M |
| 2025-08-20 |
3,800.00 |
3,900.00 |
3,800.00 |
3,900.00 |
0.0M |
| 2025-08-19 |
3,600.00 |
3,600.00 |
3,200.00 |
3,600.00 |
0.0M |
| 2025-08-18 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-08-15 |
3,800.00 |
3,800.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-08-14 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-13 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-12 |
3,900.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-11 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-08 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-08-07 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-08-06 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-08-05 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-08-01 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-31 |
3,700.00 |
4,000.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-30 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-29 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-28 |
3,700.00 |
3,900.00 |
3,700.00 |
3,900.00 |
0.0M |
| 2025-07-24 |
3,600.00 |
3,900.00 |
3,600.00 |
3,900.00 |
0.0M |
| 2025-07-23 |
3,900.00 |
3,900.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-07-22 |
3,700.00 |
3,700.00 |
3,600.00 |
3,700.00 |
0.0M |
| 2025-07-21 |
4,000.00 |
4,000.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-07-18 |
3,800.00 |
4,300.00 |
3,800.00 |
4,300.00 |
0.0M |
| 2025-07-17 |
3,900.00 |
4,200.00 |
3,800.00 |
3,800.00 |
0.1M |
| 2025-07-16 |
4,300.00 |
4,300.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-07-15 |
4,400.00 |
5,000.00 |
4,300.00 |
4,300.00 |
0.1M |
| 2025-07-14 |
4,000.00 |
4,400.00 |
4,000.00 |
4,400.00 |
0.1M |
| 2025-07-11 |
3,900.00 |
3,900.00 |
3,800.00 |
3,900.00 |
0.0M |
| 2025-07-10 |
3,200.00 |
3,800.00 |
3,200.00 |
3,800.00 |
0.0M |
| 2025-07-08 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-07 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-07-04 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-07-03 |
3,800.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-07-01 |
4,100.00 |
4,100.00 |
4,000.00 |
4,100.00 |
0.0M |
| 2025-06-30 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-27 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-26 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-25 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-24 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-23 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-20 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-19 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-18 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-13 |
3,500.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |
| 2025-06-12 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-11 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-10 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-09 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-06 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-05 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-06-04 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-06-03 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-05-30 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-05-29 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-05-28 |
3,700.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-05-27 |
3,500.00 |
3,700.00 |
3,500.00 |
3,700.00 |
0.0M |
| 2025-05-26 |
3,400.00 |
3,400.00 |
3,200.00 |
3,400.00 |
0.0M |
| 2025-05-23 |
3,500.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |
| 2025-05-22 |
3,600.00 |
3,600.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-05-21 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-05-20 |
3,600.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-05-19 |
5,000.00 |
5,000.00 |
3,900.00 |
3,900.00 |
0.1M |
| 2025-05-16 |
4,800.00 |
4,800.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-05-15 |
4,200.00 |
4,200.00 |
4,100.00 |
4,200.00 |
0.0M |
| 2025-05-13 |
4,400.00 |
4,400.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-05-09 |
3,900.00 |
3,900.00 |
3,800.00 |
3,900.00 |
0.1M |
| 2025-05-08 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-04-29 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2025-04-28 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-04-25 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-04-23 |
3,600.00 |
3,600.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-04-22 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-04-21 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-04-18 |
3,300.00 |
3,500.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2025-04-17 |
3,700.00 |
3,700.00 |
3,400.00 |
3,500.00 |
0.0M |
| 2025-04-16 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-04-15 |
3,500.00 |
4,000.00 |
3,400.00 |
4,000.00 |
0.1M |
| 2025-04-10 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-04-09 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-04-04 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-25 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-21 |
3,800.00 |
3,800.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-20 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-03-19 |
4,200.00 |
4,200.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-03-18 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-17 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-14 |
3,700.00 |
4,300.00 |
3,700.00 |
4,300.00 |
0.0M |
| 2025-03-13 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2025-03-12 |
4,000.00 |
4,200.00 |
4,000.00 |
4,100.00 |
0.0M |
| 2025-03-10 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-07 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-06 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-03-03 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-02-28 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2025-02-26 |
4,000.00 |
4,200.00 |
3,400.00 |
4,200.00 |
0.0M |
| 2025-02-25 |
3,300.00 |
4,200.00 |
3,300.00 |
4,200.00 |
0.0M |
| 2025-02-21 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-02-20 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-02-19 |
4,300.00 |
4,300.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2025-02-10 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-02-07 |
4,000.00 |
4,000.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-02-04 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-02-03 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2025-01-24 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-01-23 |
3,300.00 |
3,400.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2025-01-22 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-01-17 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-01-16 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-01-14 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-01-13 |
3,600.00 |
3,600.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-01-10 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2025-01-09 |
3,000.00 |
3,000.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-01-08 |
2,900.00 |
3,900.00 |
2,900.00 |
2,900.00 |
0.0M |