| 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 |
18.36 |
18.55 |
18.26 |
18.49 |
0.0M |
| 2025-09-25 |
18.57 |
18.83 |
18.28 |
18.72 |
0.1M |
| 2025-09-24 |
18.85 |
19.04 |
18.70 |
18.77 |
0.1M |
| 2025-09-23 |
18.03 |
18.14 |
17.71 |
17.79 |
0.0M |
| 2025-09-22 |
17.63 |
18.09 |
17.63 |
17.80 |
0.6M |
| 2025-09-19 |
17.88 |
17.95 |
17.61 |
17.61 |
0.0M |
| 2025-09-18 |
17.64 |
17.90 |
17.50 |
17.64 |
0.0M |
| 2025-09-17 |
17.82 |
18.07 |
17.70 |
17.92 |
0.1M |
| 2025-09-16 |
17.27 |
17.63 |
17.24 |
17.63 |
0.1M |
| 2025-09-15 |
17.19 |
17.40 |
17.19 |
17.26 |
0.1M |
| 2025-09-12 |
16.85 |
17.05 |
16.77 |
17.00 |
0.2M |
| 2025-09-11 |
16.32 |
17.20 |
16.32 |
17.04 |
0.1M |
| 2025-09-10 |
17.10 |
17.10 |
16.76 |
16.83 |
0.2M |
| 2025-09-09 |
17.07 |
17.21 |
16.90 |
17.09 |
0.1M |
| 2025-09-08 |
16.41 |
16.50 |
16.30 |
16.50 |
0.1M |
| 2025-09-05 |
15.89 |
16.06 |
15.80 |
16.06 |
0.1M |
| 2025-09-04 |
16.00 |
16.00 |
15.50 |
15.62 |
0.0M |
| 2025-09-03 |
16.31 |
16.31 |
16.07 |
16.18 |
0.1M |
| 2025-09-02 |
16.10 |
16.35 |
15.90 |
16.35 |
0.1M |
| 2025-08-29 |
15.38 |
16.12 |
15.38 |
16.05 |
0.2M |
| 2025-08-28 |
14.80 |
14.90 |
14.58 |
14.73 |
0.0M |
| 2025-08-27 |
15.03 |
15.03 |
14.86 |
15.02 |
0.0M |
| 2025-08-26 |
15.27 |
15.37 |
15.15 |
15.21 |
0.0M |
| 2025-08-25 |
15.17 |
15.39 |
15.17 |
15.23 |
0.0M |
| 2025-08-22 |
14.88 |
15.13 |
14.88 |
15.05 |
0.0M |
| 2025-08-21 |
14.64 |
14.68 |
14.55 |
14.59 |
0.0M |
| 2025-08-20 |
14.75 |
14.84 |
14.63 |
14.72 |
0.0M |
| 2025-08-19 |
14.98 |
15.02 |
14.75 |
14.75 |
0.0M |
| 2025-08-18 |
14.91 |
15.00 |
14.87 |
14.87 |
0.2M |
| 2025-08-15 |
14.90 |
14.97 |
14.80 |
14.90 |
0.1M |
| 2025-08-14 |
15.21 |
15.21 |
14.92 |
14.99 |
0.0M |
| 2025-08-13 |
16.08 |
16.20 |
16.01 |
16.11 |
0.1M |
| 2025-08-12 |
15.43 |
15.81 |
15.31 |
15.79 |
0.1M |
| 2025-08-11 |
15.51 |
15.60 |
15.32 |
15.38 |
0.0M |
| 2025-08-08 |
15.33 |
15.57 |
15.33 |
15.50 |
0.0M |
| 2025-08-07 |
15.50 |
15.58 |
15.42 |
15.49 |
0.0M |
| 2025-08-06 |
15.30 |
15.53 |
15.22 |
15.48 |
0.1M |
| 2025-08-05 |
15.18 |
15.32 |
15.15 |
15.15 |
0.0M |
| 2025-08-04 |
15.18 |
15.33 |
15.12 |
15.16 |
0.0M |
| 2025-08-01 |
15.14 |
15.45 |
14.96 |
15.08 |
0.0M |
| 2025-07-31 |
15.14 |
15.53 |
15.13 |
15.49 |
0.0M |
| 2025-07-30 |
15.30 |
15.34 |
15.10 |
15.10 |
0.0M |
| 2025-07-29 |
15.66 |
15.66 |
15.33 |
15.33 |
0.0M |
| 2025-07-28 |
15.54 |
15.71 |
15.54 |
15.56 |
0.0M |
| 2025-07-25 |
15.40 |
15.45 |
15.30 |
15.41 |
0.0M |
| 2025-07-24 |
15.58 |
15.66 |
15.38 |
15.47 |
0.0M |
| 2025-07-23 |
15.60 |
15.65 |
15.48 |
15.56 |
0.0M |
| 2025-07-22 |
15.25 |
15.47 |
15.23 |
15.36 |
0.0M |
| 2025-07-21 |
15.21 |
15.51 |
15.11 |
15.39 |
0.1M |
| 2025-07-18 |
15.21 |
15.50 |
15.21 |
15.28 |
0.2M |
| 2025-07-17 |
14.73 |
15.11 |
14.73 |
15.01 |
0.1M |
| 2025-07-16 |
15.36 |
15.36 |
15.09 |
15.30 |
0.1M |
| 2025-07-15 |
15.19 |
15.47 |
15.01 |
15.45 |
0.1M |
| 2025-07-14 |
14.61 |
14.61 |
14.50 |
14.58 |
0.1M |
| 2025-07-11 |
14.48 |
14.48 |
14.38 |
14.41 |
0.0M |
| 2025-07-10 |
14.22 |
14.44 |
14.17 |
14.41 |
0.0M |
| 2025-07-09 |
14.39 |
14.39 |
14.09 |
14.13 |
0.1M |
| 2025-07-08 |
14.78 |
14.78 |
14.63 |
14.66 |
0.0M |
| 2025-07-07 |
14.60 |
14.64 |
14.39 |
14.44 |
0.0M |
| 2025-07-03 |
14.74 |
14.75 |
14.63 |
14.71 |
0.1M |
| 2025-07-02 |
15.12 |
15.12 |
14.91 |
14.91 |
0.0M |
| 2025-07-01 |
15.05 |
15.40 |
15.05 |
15.31 |
0.0M |
| 2025-06-30 |
15.23 |
15.27 |
15.03 |
15.24 |
0.0M |
| 2025-06-27 |
15.33 |
15.45 |
15.22 |
15.32 |
0.0M |
| 2025-06-26 |
15.29 |
15.31 |
15.21 |
15.26 |
0.0M |
| 2025-06-25 |
15.47 |
15.50 |
15.26 |
15.29 |
0.1M |
| 2025-06-24 |
15.25 |
15.53 |
15.14 |
15.46 |
0.1M |
| 2025-06-23 |
15.00 |
15.15 |
14.95 |
15.14 |
0.3M |
| 2025-06-20 |
15.25 |
15.25 |
15.10 |
15.13 |
0.1M |
| 2025-06-18 |
15.72 |
15.72 |
15.55 |
15.61 |
0.1M |
| 2025-06-17 |
15.97 |
15.97 |
15.75 |
15.80 |
0.1M |
| 2025-06-16 |
15.78 |
15.98 |
15.74 |
15.89 |
0.1M |
| 2025-06-13 |
15.74 |
15.74 |
15.42 |
15.49 |
0.1M |
| 2025-06-12 |
16.15 |
16.15 |
15.80 |
15.95 |
0.1M |
| 2025-06-11 |
16.45 |
16.45 |
16.06 |
16.13 |
0.0M |
| 2025-06-10 |
16.09 |
16.26 |
16.01 |
16.20 |
0.0M |
| 2025-06-09 |
16.12 |
16.23 |
16.04 |
16.20 |
0.0M |
| 2025-06-06 |
15.75 |
16.07 |
15.72 |
15.93 |
0.0M |
| 2025-06-05 |
16.16 |
16.16 |
15.95 |
16.03 |
0.0M |
| 2025-06-04 |
15.74 |
16.00 |
15.74 |
15.96 |
0.0M |
| 2025-06-03 |
15.58 |
15.58 |
15.44 |
15.49 |
0.1M |
| 2025-06-02 |
15.38 |
15.49 |
15.33 |
15.40 |
0.1M |
| 2025-05-30 |
15.64 |
15.64 |
15.00 |
15.37 |
0.0M |
| 2025-05-29 |
15.92 |
15.92 |
15.69 |
15.70 |
0.0M |
| 2025-05-28 |
15.83 |
15.92 |
15.65 |
15.92 |
0.0M |
| 2025-05-27 |
16.10 |
16.11 |
15.94 |
16.00 |
0.1M |
| 2025-05-23 |
16.01 |
16.25 |
16.00 |
16.15 |
0.0M |
| 2025-05-22 |
16.36 |
16.36 |
16.14 |
16.25 |
0.1M |
| 2025-05-21 |
17.83 |
17.83 |
17.39 |
17.51 |
0.1M |
| 2025-05-20 |
17.40 |
17.67 |
17.40 |
17.67 |
0.0M |
| 2025-05-19 |
17.16 |
17.39 |
16.94 |
17.39 |
0.2M |
| 2025-05-16 |
17.48 |
17.62 |
17.38 |
17.40 |
0.1M |
| 2025-05-15 |
18.17 |
18.17 |
17.26 |
17.42 |
0.1M |
| 2025-05-14 |
18.50 |
18.50 |
18.26 |
18.42 |
0.0M |
| 2025-05-13 |
18.00 |
18.29 |
18.00 |
18.20 |
0.0M |
| 2025-05-12 |
18.21 |
18.40 |
18.21 |
18.25 |
0.0M |
| 2025-05-09 |
17.66 |
17.75 |
17.42 |
17.46 |
0.0M |
| 2025-05-08 |
17.41 |
17.56 |
17.32 |
17.46 |
0.0M |
| 2025-05-07 |
17.38 |
17.38 |
17.10 |
17.15 |
0.0M |
| 2025-05-06 |
17.62 |
17.82 |
17.60 |
17.60 |
0.0M |
| 2025-05-05 |
17.39 |
17.58 |
17.33 |
17.50 |
0.0M |
| 2025-05-02 |
17.42 |
17.47 |
17.28 |
17.44 |
0.0M |
| 2025-05-01 |
16.84 |
16.90 |
16.73 |
16.81 |
0.0M |
| 2025-04-30 |
16.84 |
16.84 |
16.54 |
16.72 |
0.0M |
| 2025-04-29 |
16.55 |
16.71 |
16.55 |
16.62 |
0.0M |
| 2025-04-28 |
16.71 |
16.79 |
16.37 |
16.50 |
0.0M |
| 2025-04-25 |
16.33 |
16.78 |
16.33 |
16.72 |
0.0M |
| 2025-04-24 |
16.37 |
16.62 |
16.37 |
16.62 |
0.0M |
| 2025-04-23 |
17.59 |
17.71 |
17.17 |
17.26 |
0.1M |
| 2025-04-22 |
17.01 |
17.20 |
16.82 |
17.12 |
0.0M |
| 2025-04-21 |
16.29 |
16.60 |
16.24 |
16.60 |
0.2M |
| 2025-04-17 |
16.62 |
16.62 |
16.31 |
16.35 |
0.0M |
| 2025-04-16 |
16.60 |
16.60 |
15.90 |
16.08 |
0.0M |
| 2025-04-15 |
16.95 |
16.95 |
16.71 |
16.74 |
0.0M |
| 2025-04-14 |
16.64 |
17.26 |
16.64 |
16.95 |
0.1M |
| 2025-04-11 |
15.95 |
16.45 |
15.76 |
16.31 |
0.0M |
| 2025-04-10 |
16.11 |
16.47 |
15.68 |
15.75 |
0.1M |
| 2025-04-09 |
15.41 |
16.24 |
14.72 |
15.91 |
0.1M |
| 2025-04-08 |
16.63 |
16.63 |
14.95 |
15.18 |
0.1M |
| 2025-04-07 |
16.02 |
17.31 |
15.69 |
16.09 |
0.1M |
| 2025-04-04 |
18.00 |
18.03 |
17.02 |
17.66 |
0.1M |
| 2025-04-03 |
18.88 |
19.63 |
18.88 |
19.53 |
0.0M |
| 2025-04-02 |
19.96 |
19.97 |
19.50 |
19.53 |
0.0M |
| 2025-04-01 |
19.82 |
20.09 |
19.81 |
19.95 |
0.1M |
| 2025-03-31 |
19.41 |
19.99 |
19.37 |
19.85 |
0.2M |
| 2025-03-28 |
19.93 |
20.09 |
19.72 |
19.85 |
0.2M |
| 2025-03-27 |
19.80 |
20.59 |
19.80 |
20.28 |
0.1M |
| 2025-03-26 |
20.80 |
20.86 |
20.40 |
20.58 |
0.2M |
| 2025-03-25 |
20.70 |
21.07 |
20.57 |
20.63 |
0.2M |
| 2025-03-24 |
21.26 |
21.26 |
20.77 |
20.80 |
0.3M |
| 2025-03-21 |
20.69 |
21.09 |
20.62 |
20.93 |
0.1M |
| 2025-03-20 |
21.32 |
21.40 |
21.06 |
21.16 |
0.1M |
| 2025-03-19 |
22.33 |
22.33 |
21.78 |
21.93 |
0.1M |
| 2025-03-18 |
22.26 |
22.26 |
21.63 |
21.84 |
0.1M |
| 2025-03-17 |
21.64 |
22.58 |
21.64 |
22.28 |
0.2M |
| 2025-03-14 |
21.56 |
21.75 |
21.49 |
21.68 |
0.1M |
| 2025-03-13 |
20.68 |
21.50 |
20.68 |
21.34 |
0.0M |
| 2025-03-12 |
21.38 |
21.38 |
20.78 |
21.15 |
0.0M |
| 2025-03-11 |
21.12 |
21.61 |
20.96 |
21.38 |
0.0M |
| 2025-03-10 |
21.00 |
21.29 |
20.20 |
20.45 |
0.1M |
| 2025-03-07 |
21.84 |
22.01 |
21.40 |
21.57 |
0.1M |
| 2025-03-06 |
21.80 |
21.94 |
21.16 |
21.41 |
0.0M |
| 2025-03-05 |
20.65 |
21.59 |
20.65 |
21.50 |
0.1M |
| 2025-03-04 |
20.17 |
20.43 |
19.63 |
20.17 |
0.1M |
| 2025-03-03 |
20.95 |
20.95 |
20.13 |
20.26 |
0.1M |
| 2025-02-28 |
20.38 |
20.70 |
20.15 |
20.56 |
0.2M |
| 2025-02-27 |
21.30 |
21.47 |
20.95 |
21.09 |
0.1M |
| 2025-02-26 |
23.40 |
23.79 |
23.20 |
23.57 |
0.4M |
| 2025-02-25 |
22.00 |
22.57 |
21.91 |
22.35 |
0.1M |
| 2025-02-24 |
22.86 |
22.86 |
21.57 |
21.60 |
0.7M |
| 2025-02-21 |
23.67 |
24.00 |
23.44 |
23.75 |
0.1M |
| 2025-02-20 |
23.36 |
23.85 |
22.16 |
22.85 |
0.5M |
| 2025-02-19 |
21.90 |
22.03 |
21.67 |
21.80 |
0.0M |
| 2025-02-18 |
22.19 |
22.19 |
21.84 |
21.94 |
0.1M |
| 2025-02-14 |
21.69 |
21.73 |
21.15 |
21.56 |
0.1M |
| 2025-02-13 |
20.07 |
20.84 |
20.07 |
20.84 |
0.0M |
| 2025-02-12 |
20.14 |
20.79 |
20.14 |
20.63 |
0.0M |
| 2025-02-11 |
19.70 |
20.27 |
19.70 |
19.96 |
0.0M |
| 2025-02-10 |
19.13 |
19.78 |
19.13 |
19.70 |
0.1M |
| 2025-02-07 |
19.00 |
19.32 |
18.87 |
18.87 |
0.0M |
| 2025-02-06 |
18.41 |
18.69 |
18.41 |
18.47 |
0.0M |
| 2025-02-05 |
18.28 |
18.64 |
18.23 |
18.25 |
0.0M |
| 2025-02-04 |
18.46 |
18.81 |
18.33 |
18.69 |
0.0M |
| 2025-02-03 |
17.65 |
18.51 |
17.65 |
18.05 |
0.0M |
| 2025-01-31 |
18.44 |
18.55 |
17.98 |
18.01 |
0.0M |
| 2025-01-30 |
18.09 |
18.72 |
17.99 |
18.60 |
0.1M |
| 2025-01-29 |
18.55 |
18.93 |
18.34 |
18.34 |
0.1M |
| 2025-01-28 |
17.49 |
18.32 |
17.43 |
18.22 |
0.1M |
| 2025-01-27 |
17.50 |
17.56 |
17.29 |
17.36 |
0.0M |
| 2025-01-24 |
17.03 |
17.24 |
16.99 |
17.21 |
0.1M |
| 2025-01-23 |
16.90 |
16.92 |
16.72 |
16.92 |
0.0M |
| 2025-01-22 |
16.63 |
16.95 |
16.61 |
16.88 |
0.0M |
| 2025-01-21 |
16.89 |
16.89 |
16.70 |
16.72 |
0.1M |
| 2025-01-17 |
16.59 |
16.75 |
16.56 |
16.61 |
0.0M |
| 2025-01-16 |
16.29 |
16.41 |
16.29 |
16.38 |
0.0M |
| 2025-01-15 |
16.24 |
16.41 |
16.24 |
16.35 |
0.0M |
| 2025-01-14 |
16.27 |
16.30 |
16.19 |
16.20 |
0.0M |
| 2025-01-13 |
16.00 |
16.10 |
15.96 |
16.05 |
0.0M |
| 2025-01-10 |
16.34 |
16.34 |
15.98 |
16.00 |
0.0M |
| 2025-01-08 |
16.55 |
16.61 |
16.43 |
16.58 |
0.0M |
| 2025-01-07 |
16.71 |
16.78 |
16.63 |
16.69 |
0.0M |
| 2025-01-06 |
16.93 |
17.07 |
16.81 |
16.84 |
0.0M |
| 2025-01-03 |
16.82 |
16.84 |
16.73 |
16.84 |
0.0M |
| 2025-01-02 |
17.15 |
17.27 |
17.10 |
17.20 |
0.0M |