| 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 |
820.00 |
823.00 |
801.00 |
801.00 |
0.1M |
| 2025-09-25 |
817.00 |
817.00 |
814.00 |
815.00 |
0.0M |
| 2025-09-24 |
827.00 |
827.00 |
810.00 |
813.00 |
0.0M |
| 2025-09-23 |
834.00 |
838.00 |
820.00 |
820.00 |
0.0M |
| 2025-09-22 |
828.00 |
839.00 |
828.00 |
835.00 |
0.0M |
| 2025-09-19 |
831.00 |
832.00 |
811.00 |
827.00 |
0.0M |
| 2025-09-18 |
829.00 |
829.00 |
820.00 |
829.00 |
0.0M |
| 2025-09-17 |
805.00 |
830.00 |
805.00 |
827.00 |
0.2M |
| 2025-09-16 |
804.00 |
804.00 |
785.00 |
789.00 |
0.0M |
| 2025-09-15 |
815.00 |
815.00 |
803.00 |
806.00 |
0.0M |
| 2025-09-12 |
810.00 |
818.00 |
810.00 |
818.00 |
0.2M |
| 2025-09-11 |
808.00 |
820.00 |
805.00 |
815.00 |
0.0M |
| 2025-09-10 |
805.00 |
813.00 |
798.00 |
804.00 |
0.1M |
| 2025-09-09 |
823.00 |
825.00 |
808.00 |
810.00 |
0.0M |
| 2025-09-08 |
821.00 |
823.00 |
814.00 |
814.00 |
0.0M |
| 2025-09-05 |
840.00 |
840.00 |
825.00 |
825.00 |
0.0M |
| 2025-09-04 |
836.00 |
844.00 |
833.00 |
833.00 |
0.0M |
| 2025-09-03 |
838.00 |
845.00 |
836.00 |
840.00 |
0.1M |
| 2025-09-02 |
836.00 |
851.00 |
834.00 |
844.00 |
0.1M |
| 2025-09-01 |
829.00 |
844.00 |
829.00 |
844.00 |
0.0M |
| 2025-08-29 |
828.00 |
835.00 |
825.00 |
835.00 |
0.0M |
| 2025-08-28 |
831.00 |
845.00 |
826.00 |
836.00 |
0.0M |
| 2025-08-27 |
846.00 |
847.00 |
840.00 |
847.00 |
0.0M |
| 2025-08-26 |
830.00 |
850.00 |
830.00 |
850.00 |
0.0M |
| 2025-08-22 |
838.00 |
852.00 |
835.00 |
852.00 |
0.0M |
| 2025-08-21 |
841.00 |
852.00 |
837.00 |
844.00 |
0.1M |
| 2025-08-20 |
849.00 |
852.00 |
848.00 |
850.00 |
0.0M |
| 2025-08-19 |
853.00 |
854.00 |
844.00 |
850.00 |
0.0M |
| 2025-08-18 |
850.00 |
861.00 |
845.00 |
859.00 |
0.0M |
| 2025-08-15 |
856.00 |
856.00 |
846.00 |
848.00 |
0.1M |
| 2025-08-14 |
866.00 |
873.00 |
858.00 |
864.00 |
0.0M |
| 2025-08-13 |
853.00 |
870.00 |
847.00 |
861.00 |
0.3M |
| 2025-08-12 |
863.00 |
872.00 |
852.00 |
852.00 |
0.0M |
| 2025-08-11 |
856.00 |
876.00 |
855.00 |
867.00 |
0.0M |
| 2025-08-08 |
863.00 |
863.00 |
856.00 |
858.00 |
0.0M |
| 2025-08-07 |
867.00 |
867.00 |
863.00 |
867.00 |
0.0M |
| 2025-08-06 |
881.00 |
881.00 |
864.00 |
865.00 |
0.1M |
| 2025-08-05 |
889.00 |
889.00 |
872.00 |
874.00 |
0.0M |
| 2025-08-04 |
893.00 |
896.00 |
882.00 |
888.00 |
0.0M |
| 2025-08-01 |
905.00 |
906.00 |
890.00 |
890.00 |
0.0M |
| 2025-07-31 |
915.00 |
915.00 |
903.00 |
903.00 |
0.0M |
| 2025-07-30 |
916.00 |
917.00 |
913.00 |
914.00 |
0.0M |
| 2025-07-29 |
923.00 |
926.00 |
921.00 |
922.00 |
0.1M |
| 2025-07-28 |
938.00 |
938.00 |
928.00 |
928.00 |
0.0M |
| 2025-07-25 |
932.00 |
932.00 |
928.00 |
928.00 |
0.0M |
| 2025-07-24 |
926.00 |
933.00 |
916.00 |
930.00 |
0.0M |
| 2025-07-23 |
930.00 |
935.00 |
925.00 |
932.00 |
0.0M |
| 2025-07-22 |
928.00 |
938.00 |
928.00 |
938.00 |
0.0M |
| 2025-07-21 |
925.00 |
930.00 |
925.00 |
930.00 |
0.0M |
| 2025-07-18 |
923.00 |
932.00 |
923.00 |
927.00 |
0.0M |
| 2025-07-17 |
928.00 |
935.00 |
917.00 |
930.00 |
0.0M |
| 2025-07-16 |
924.00 |
924.00 |
916.00 |
924.00 |
0.0M |
| 2025-07-15 |
940.00 |
940.00 |
916.00 |
923.00 |
0.0M |
| 2025-07-14 |
942.00 |
942.00 |
930.00 |
930.00 |
0.0M |
| 2025-07-11 |
934.00 |
951.00 |
925.00 |
930.00 |
0.0M |
| 2025-07-10 |
936.00 |
970.00 |
929.00 |
944.00 |
0.0M |
| 2025-07-09 |
954.00 |
964.00 |
950.00 |
960.00 |
0.0M |
| 2025-07-08 |
944.00 |
959.00 |
941.00 |
955.00 |
0.0M |
| 2025-07-07 |
939.00 |
952.00 |
939.00 |
947.00 |
0.1M |
| 2025-07-04 |
946.00 |
947.00 |
945.00 |
946.00 |
0.0M |
| 2025-07-03 |
964.00 |
964.00 |
942.00 |
952.00 |
0.0M |
| 2025-07-02 |
951.00 |
956.00 |
942.00 |
945.00 |
0.1M |
| 2025-07-01 |
951.00 |
959.00 |
949.00 |
951.00 |
0.0M |
| 2025-06-30 |
960.00 |
964.00 |
942.00 |
960.00 |
0.0M |
| 2025-06-27 |
948.00 |
959.00 |
946.00 |
959.00 |
0.0M |
| 2025-06-26 |
938.00 |
949.00 |
936.00 |
947.00 |
0.2M |
| 2025-06-25 |
962.00 |
962.00 |
936.00 |
936.00 |
0.0M |
| 2025-06-24 |
969.00 |
973.00 |
960.00 |
960.00 |
0.1M |
| 2025-06-23 |
970.00 |
970.00 |
963.00 |
963.00 |
0.0M |
| 2025-06-20 |
972.00 |
973.00 |
972.00 |
973.00 |
0.0M |
| 2025-06-19 |
977.00 |
977.00 |
970.00 |
971.00 |
0.0M |
| 2025-06-18 |
974.00 |
976.00 |
972.00 |
972.00 |
0.0M |
| 2025-06-17 |
973.00 |
975.00 |
973.00 |
975.00 |
0.0M |
| 2025-06-16 |
970.00 |
975.00 |
970.00 |
973.00 |
0.0M |
| 2025-06-13 |
966.00 |
978.00 |
959.00 |
972.00 |
0.1M |
| 2025-06-12 |
950.00 |
977.00 |
950.00 |
967.00 |
0.1M |
| 2025-06-11 |
966.00 |
969.00 |
958.00 |
958.00 |
0.1M |
| 2025-06-10 |
994.00 |
994.00 |
956.00 |
964.00 |
0.0M |
| 2025-06-09 |
980.00 |
996.00 |
980.00 |
987.00 |
0.0M |
| 2025-06-06 |
993.00 |
994.00 |
976.00 |
992.00 |
0.0M |
| 2025-06-05 |
974.00 |
981.00 |
964.00 |
969.00 |
0.0M |
| 2025-06-04 |
962.00 |
987.00 |
962.00 |
986.00 |
0.1M |
| 2025-06-03 |
988.00 |
989.00 |
974.00 |
980.00 |
0.1M |
| 2025-06-02 |
964.00 |
995.00 |
964.00 |
987.00 |
0.1M |
| 2025-05-30 |
964.00 |
977.00 |
964.00 |
972.00 |
0.1M |
| 2025-05-29 |
964.00 |
977.00 |
962.00 |
973.00 |
0.0M |
| 2025-05-28 |
919.00 |
964.00 |
919.00 |
958.00 |
0.0M |
| 2025-05-27 |
928.00 |
947.00 |
927.00 |
947.00 |
0.0M |
| 2025-05-23 |
966.00 |
966.00 |
931.00 |
938.00 |
0.0M |
| 2025-05-22 |
933.00 |
968.00 |
933.00 |
950.00 |
0.0M |
| 2025-05-21 |
942.00 |
968.00 |
939.00 |
947.00 |
0.2M |
| 2025-05-20 |
959.00 |
959.00 |
942.00 |
945.00 |
0.1M |
| 2025-05-19 |
946.00 |
962.00 |
928.00 |
950.00 |
0.1M |
| 2025-05-16 |
950.00 |
961.00 |
950.00 |
958.00 |
0.0M |
| 2025-05-15 |
945.00 |
959.00 |
945.00 |
955.00 |
0.0M |
| 2025-05-14 |
957.00 |
964.00 |
952.00 |
954.00 |
0.0M |
| 2025-05-13 |
954.00 |
954.00 |
940.00 |
947.00 |
0.0M |
| 2025-05-12 |
952.00 |
958.00 |
934.00 |
952.00 |
0.0M |
| 2025-05-09 |
940.00 |
954.00 |
937.00 |
953.00 |
0.0M |
| 2025-05-08 |
930.00 |
959.00 |
924.00 |
948.00 |
0.1M |
| 2025-05-07 |
917.00 |
939.00 |
917.00 |
930.00 |
0.0M |
| 2025-05-06 |
938.00 |
938.00 |
919.00 |
922.00 |
0.0M |
| 2025-05-02 |
885.00 |
950.00 |
885.00 |
945.00 |
0.1M |
| 2025-05-01 |
882.00 |
898.00 |
882.00 |
898.00 |
0.0M |
| 2025-04-30 |
864.00 |
882.00 |
864.00 |
882.00 |
0.1M |
| 2025-04-29 |
874.00 |
876.00 |
859.00 |
859.00 |
0.0M |
| 2025-04-28 |
863.00 |
872.00 |
851.00 |
870.00 |
0.0M |
| 2025-04-25 |
853.00 |
863.00 |
853.00 |
863.00 |
0.1M |
| 2025-04-24 |
845.00 |
867.00 |
832.00 |
852.00 |
0.0M |
| 2025-04-23 |
830.00 |
844.00 |
823.00 |
844.00 |
0.0M |
| 2025-04-22 |
830.00 |
830.00 |
820.00 |
822.00 |
0.0M |
| 2025-04-17 |
830.00 |
832.00 |
806.00 |
820.00 |
0.0M |
| 2025-04-16 |
837.00 |
837.00 |
814.00 |
835.00 |
0.0M |
| 2025-04-15 |
814.00 |
828.00 |
814.00 |
828.00 |
0.0M |
| 2025-04-14 |
804.00 |
828.00 |
801.00 |
816.00 |
0.0M |
| 2025-04-11 |
784.00 |
807.00 |
784.00 |
803.00 |
0.0M |
| 2025-04-10 |
780.00 |
789.00 |
770.00 |
789.00 |
0.0M |
| 2025-04-09 |
751.00 |
765.00 |
751.00 |
760.00 |
0.1M |
| 2025-04-08 |
734.00 |
769.00 |
730.00 |
760.00 |
0.1M |
| 2025-04-07 |
737.00 |
738.00 |
725.00 |
732.00 |
0.1M |
| 2025-04-04 |
749.00 |
750.00 |
732.00 |
740.00 |
0.1M |
| 2025-04-03 |
752.00 |
764.00 |
746.00 |
746.00 |
0.0M |
| 2025-04-02 |
755.00 |
758.00 |
749.00 |
754.00 |
0.0M |
| 2025-04-01 |
740.00 |
757.00 |
740.00 |
751.00 |
0.0M |
| 2025-03-31 |
758.00 |
758.00 |
720.00 |
744.00 |
0.1M |
| 2025-03-28 |
752.00 |
752.00 |
728.00 |
736.00 |
0.1M |
| 2025-03-27 |
772.00 |
772.00 |
752.00 |
752.00 |
0.0M |
| 2025-03-26 |
810.00 |
810.00 |
770.00 |
776.00 |
0.0M |
| 2025-03-25 |
794.00 |
798.00 |
790.00 |
792.00 |
0.1M |
| 2025-03-24 |
798.00 |
798.00 |
784.00 |
786.00 |
0.0M |
| 2025-03-21 |
814.00 |
814.00 |
796.00 |
802.00 |
0.0M |
| 2025-03-20 |
826.00 |
832.00 |
818.00 |
822.00 |
0.0M |
| 2025-03-19 |
824.00 |
828.00 |
810.00 |
826.00 |
0.1M |
| 2025-03-18 |
846.00 |
848.00 |
830.00 |
830.00 |
0.0M |
| 2025-03-17 |
852.00 |
858.00 |
846.00 |
846.00 |
0.0M |
| 2025-03-14 |
840.00 |
850.00 |
840.00 |
848.00 |
0.1M |
| 2025-03-13 |
852.00 |
852.00 |
840.00 |
844.00 |
0.1M |
| 2025-03-12 |
846.00 |
848.00 |
846.00 |
848.00 |
0.1M |
| 2025-03-11 |
850.00 |
850.00 |
840.00 |
840.00 |
0.2M |
| 2025-03-10 |
852.00 |
852.00 |
834.00 |
844.00 |
0.1M |
| 2025-03-07 |
840.00 |
850.00 |
830.00 |
850.00 |
0.1M |
| 2025-03-06 |
842.00 |
842.00 |
828.00 |
836.00 |
0.1M |
| 2025-03-05 |
828.00 |
842.00 |
820.00 |
836.00 |
0.1M |
| 2025-03-04 |
842.00 |
848.00 |
824.00 |
826.00 |
0.1M |
| 2025-03-03 |
840.00 |
848.00 |
840.00 |
840.00 |
0.1M |
| 2025-02-28 |
822.00 |
850.00 |
812.00 |
850.00 |
0.3M |
| 2025-02-27 |
812.00 |
818.00 |
808.00 |
818.00 |
0.0M |
| 2025-02-26 |
814.00 |
820.00 |
800.00 |
818.00 |
0.0M |
| 2025-02-25 |
810.00 |
810.00 |
804.00 |
808.00 |
0.0M |
| 2025-02-24 |
810.00 |
812.00 |
804.00 |
808.00 |
0.0M |
| 2025-02-21 |
810.00 |
810.00 |
800.00 |
802.00 |
0.1M |
| 2025-02-20 |
808.00 |
808.00 |
798.00 |
806.00 |
0.2M |
| 2025-02-19 |
808.00 |
808.00 |
796.00 |
808.00 |
0.1M |
| 2025-02-18 |
800.00 |
808.00 |
800.00 |
802.00 |
0.0M |
| 2025-02-17 |
802.00 |
810.00 |
796.00 |
800.00 |
0.1M |
| 2025-02-14 |
792.00 |
804.00 |
792.00 |
804.00 |
0.1M |
| 2025-02-13 |
790.00 |
790.00 |
784.00 |
784.00 |
0.0M |
| 2025-02-12 |
778.00 |
790.00 |
778.00 |
786.00 |
0.1M |
| 2025-02-11 |
772.00 |
778.00 |
770.00 |
774.00 |
0.1M |
| 2025-02-10 |
794.00 |
794.00 |
772.00 |
772.00 |
0.0M |
| 2025-02-07 |
802.00 |
802.00 |
780.00 |
780.00 |
0.0M |
| 2025-02-06 |
800.00 |
810.00 |
794.00 |
796.00 |
0.1M |
| 2025-02-05 |
800.00 |
800.00 |
784.00 |
798.00 |
0.1M |
| 2025-02-04 |
788.00 |
790.00 |
778.00 |
784.00 |
0.1M |
| 2025-02-03 |
788.00 |
788.00 |
774.00 |
780.00 |
0.0M |
| 2025-01-31 |
774.00 |
790.00 |
772.00 |
784.00 |
0.0M |
| 2025-01-30 |
774.00 |
774.00 |
772.00 |
774.00 |
0.0M |
| 2025-01-29 |
776.00 |
776.00 |
770.00 |
772.00 |
0.0M |
| 2025-01-28 |
768.00 |
780.00 |
766.00 |
772.00 |
0.0M |
| 2025-01-27 |
774.00 |
774.00 |
754.00 |
760.00 |
0.1M |
| 2025-01-24 |
790.00 |
790.00 |
776.00 |
776.00 |
0.0M |
| 2025-01-23 |
790.00 |
802.00 |
784.00 |
784.00 |
0.1M |
| 2025-01-22 |
806.00 |
814.00 |
788.00 |
788.00 |
0.1M |
| 2025-01-21 |
826.00 |
826.00 |
802.00 |
806.00 |
0.2M |
| 2025-01-20 |
832.00 |
832.00 |
802.00 |
812.00 |
0.0M |
| 2025-01-17 |
842.00 |
846.00 |
818.00 |
828.00 |
0.0M |
| 2025-01-16 |
860.00 |
872.00 |
834.00 |
846.00 |
0.1M |
| 2025-01-15 |
824.00 |
840.00 |
824.00 |
832.00 |
0.1M |
| 2025-01-14 |
822.00 |
828.00 |
808.00 |
816.00 |
0.1M |
| 2025-01-13 |
850.00 |
850.00 |
820.00 |
822.00 |
0.0M |
| 2025-01-10 |
860.00 |
864.00 |
832.00 |
850.00 |
0.1M |
| 2025-01-09 |
886.00 |
886.00 |
850.00 |
854.00 |
0.1M |
| 2025-01-08 |
868.00 |
890.00 |
866.00 |
876.00 |
0.0M |
| 2025-01-07 |
872.00 |
876.00 |
866.00 |
870.00 |
0.1M |
| 2025-01-06 |
876.00 |
882.00 |
870.00 |
872.00 |
0.0M |
| 2025-01-03 |
874.00 |
874.00 |
862.00 |
870.00 |
0.0M |
| 2025-01-02 |
872.00 |
874.00 |
862.00 |
868.00 |
0.0M |