| 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 |
1,918.99 |
1,918.99 |
1,886.28 |
1,886.28 |
0.0M |
| 2025-09-25 |
1,904.99 |
1,904.99 |
1,886.00 |
1,887.00 |
0.0M |
| 2025-09-24 |
1,880.00 |
1,880.00 |
1,873.10 |
1,875.33 |
0.0M |
| 2025-09-23 |
1,930.29 |
1,930.29 |
1,882.00 |
1,888.33 |
0.0M |
| 2025-09-22 |
1,899.99 |
1,901.00 |
1,891.00 |
1,901.00 |
0.0M |
| 2025-09-19 |
1,889.97 |
1,893.70 |
1,889.97 |
1,893.16 |
0.0M |
| 2025-09-18 |
1,879.00 |
1,880.00 |
1,860.00 |
1,870.00 |
0.0M |
| 2025-09-17 |
1,860.00 |
1,870.00 |
1,850.00 |
1,869.99 |
0.0M |
| 2025-09-15 |
1,820.01 |
1,836.00 |
1,820.01 |
1,832.88 |
0.0M |
| 2025-09-12 |
1,834.00 |
1,834.00 |
1,832.00 |
1,832.00 |
0.0M |
| 2025-09-11 |
1,819.00 |
1,830.00 |
1,819.00 |
1,830.00 |
0.0M |
| 2025-09-10 |
1,803.75 |
1,809.00 |
1,803.75 |
1,809.00 |
0.0M |
| 2025-09-09 |
1,785.00 |
1,824.60 |
1,785.00 |
1,818.96 |
0.0M |
| 2025-09-08 |
1,781.11 |
1,781.11 |
1,776.00 |
1,779.00 |
0.0M |
| 2025-09-05 |
1,777.00 |
1,790.00 |
1,775.00 |
1,785.00 |
0.0M |
| 2025-09-04 |
1,800.00 |
1,825.00 |
1,800.00 |
1,816.00 |
0.0M |
| 2025-09-03 |
1,803.39 |
1,803.39 |
1,749.00 |
1,749.00 |
0.0M |
| 2025-09-02 |
1,771.21 |
1,772.03 |
1,754.00 |
1,772.03 |
0.0M |
| 2025-08-29 |
1,801.33 |
1,805.50 |
1,771.21 |
1,805.50 |
0.0M |
| 2025-08-28 |
1,820.99 |
1,820.99 |
1,803.00 |
1,810.00 |
0.0M |
| 2025-08-27 |
1,795.00 |
1,817.00 |
1,780.01 |
1,813.12 |
0.0M |
| 2025-08-26 |
1,767.00 |
1,782.00 |
1,766.67 |
1,780.08 |
0.0M |
| 2025-08-25 |
1,771.22 |
1,771.22 |
1,771.22 |
1,771.22 |
0.0M |
| 2025-08-22 |
1,774.00 |
1,776.98 |
1,765.00 |
1,765.00 |
0.0M |
| 2025-08-21 |
1,740.00 |
1,740.00 |
1,740.00 |
1,740.00 |
0.0M |
| 2025-08-20 |
1,714.00 |
1,740.00 |
1,714.00 |
1,738.00 |
0.0M |
| 2025-08-19 |
1,760.00 |
1,768.00 |
1,760.00 |
1,768.00 |
0.0M |
| 2025-08-18 |
1,762.91 |
1,770.00 |
1,762.91 |
1,770.00 |
0.0M |
| 2025-08-15 |
1,765.00 |
1,765.00 |
1,762.00 |
1,762.00 |
0.0M |
| 2025-08-14 |
1,730.01 |
1,790.00 |
1,730.01 |
1,783.85 |
0.0M |
| 2025-08-13 |
1,769.00 |
1,779.03 |
1,769.00 |
1,779.03 |
0.0M |
| 2025-08-12 |
1,760.03 |
1,775.00 |
1,760.03 |
1,769.00 |
0.0M |
| 2025-08-11 |
1,721.65 |
1,721.65 |
1,721.65 |
1,721.65 |
0.1M |
| 2025-08-08 |
1,710.00 |
1,720.00 |
1,710.00 |
1,720.00 |
0.0M |
| 2025-08-07 |
1,722.03 |
1,724.00 |
1,705.00 |
1,705.00 |
0.0M |
| 2025-08-06 |
1,723.00 |
1,723.00 |
1,712.00 |
1,716.00 |
0.0M |
| 2025-08-05 |
1,703.54 |
1,717.00 |
1,700.00 |
1,714.00 |
0.0M |
| 2025-08-04 |
1,731.03 |
1,740.03 |
1,731.03 |
1,740.00 |
0.0M |
| 2025-08-01 |
1,695.00 |
1,760.53 |
1,695.00 |
1,760.53 |
0.0M |
| 2025-07-31 |
1,810.00 |
1,810.00 |
1,765.20 |
1,766.06 |
0.0M |
| 2025-07-30 |
1,792.19 |
1,800.55 |
1,792.19 |
1,797.00 |
0.0M |
| 2025-07-29 |
1,797.50 |
1,828.99 |
1,779.00 |
1,792.00 |
0.0M |
| 2025-07-28 |
1,776.00 |
1,776.00 |
1,744.61 |
1,744.61 |
0.0M |
| 2025-07-25 |
1,756.33 |
1,776.00 |
1,756.33 |
1,776.00 |
0.0M |
| 2025-07-24 |
1,780.00 |
1,780.00 |
1,774.00 |
1,774.00 |
0.0M |
| 2025-07-23 |
1,760.00 |
1,770.00 |
1,760.00 |
1,770.00 |
0.0M |
| 2025-07-22 |
1,720.78 |
1,758.00 |
1,720.77 |
1,758.00 |
0.0M |
| 2025-07-18 |
1,746.89 |
1,750.07 |
1,740.20 |
1,740.20 |
0.0M |
| 2025-07-17 |
1,708.65 |
1,741.49 |
1,708.65 |
1,741.49 |
0.0M |
| 2025-07-16 |
1,715.00 |
1,715.00 |
1,676.00 |
1,676.00 |
0.0M |
| 2025-07-15 |
1,675.85 |
1,726.00 |
1,655.00 |
1,705.99 |
0.0M |
| 2025-07-14 |
1,633.11 |
1,636.50 |
1,633.11 |
1,636.50 |
0.0M |
| 2025-07-11 |
1,611.00 |
1,611.00 |
1,611.00 |
1,611.00 |
0.0M |
| 2025-07-10 |
1,600.00 |
1,617.97 |
1,600.00 |
1,617.97 |
0.0M |
| 2025-07-09 |
1,598.97 |
1,598.97 |
1,595.00 |
1,597.36 |
0.0M |
| 2025-07-08 |
1,631.00 |
1,631.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-07-07 |
1,647.00 |
1,655.00 |
1,629.25 |
1,631.00 |
0.0M |
| 2025-07-04 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-07-03 |
1,635.01 |
1,670.00 |
1,635.01 |
1,651.00 |
0.0M |
| 2025-07-02 |
1,610.50 |
1,620.65 |
1,586.71 |
1,620.65 |
0.0M |
| 2025-07-01 |
1,574.40 |
1,619.00 |
1,574.40 |
1,615.00 |
0.0M |
| 2025-06-30 |
1,605.00 |
1,619.96 |
1,570.00 |
1,594.00 |
0.0M |
| 2025-06-27 |
1,586.92 |
1,586.92 |
1,586.92 |
1,586.92 |
0.0M |
| 2025-06-26 |
1,575.50 |
1,597.22 |
1,575.50 |
1,597.22 |
0.0M |
| 2025-06-25 |
1,548.00 |
1,563.73 |
1,548.00 |
1,562.61 |
0.1M |
| 2025-06-24 |
1,544.00 |
1,546.00 |
1,544.00 |
1,546.00 |
0.0M |
| 2025-06-20 |
1,500.00 |
1,505.22 |
1,500.00 |
1,505.22 |
0.0M |
| 2025-06-17 |
1,477.60 |
1,478.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-06-16 |
1,452.99 |
1,476.20 |
1,446.00 |
1,476.20 |
0.0M |
| 2025-06-13 |
1,458.03 |
1,458.03 |
1,458.03 |
1,458.03 |
0.0M |
| 2025-06-12 |
1,477.00 |
1,479.89 |
1,471.00 |
1,479.89 |
0.0M |
| 2025-06-11 |
1,492.00 |
1,492.00 |
1,473.53 |
1,481.90 |
0.0M |
| 2025-06-10 |
1,481.49 |
1,481.50 |
1,481.49 |
1,481.50 |
0.0M |
| 2025-06-09 |
1,498.00 |
1,500.00 |
1,485.00 |
1,490.02 |
0.0M |
| 2025-06-06 |
1,473.00 |
1,500.00 |
1,473.00 |
1,495.00 |
0.0M |
| 2025-06-05 |
1,458.50 |
1,458.50 |
1,458.50 |
1,458.50 |
0.0M |
| 2025-06-04 |
1,470.00 |
1,480.00 |
1,466.56 |
1,466.56 |
0.0M |
| 2025-06-03 |
1,484.99 |
1,484.99 |
1,470.00 |
1,470.00 |
0.0M |
| 2025-06-02 |
1,430.78 |
1,456.38 |
1,430.78 |
1,456.00 |
0.1M |
| 2025-05-30 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-05-29 |
1,450.35 |
1,455.00 |
1,450.00 |
1,454.74 |
0.0M |
| 2025-05-28 |
1,440.00 |
1,455.00 |
1,440.00 |
1,455.00 |
0.0M |
| 2025-05-27 |
1,406.40 |
1,440.00 |
1,401.20 |
1,440.00 |
0.0M |
| 2025-05-26 |
1,421.00 |
1,421.00 |
1,421.00 |
1,421.00 |
0.0M |
| 2025-05-23 |
1,405.00 |
1,405.00 |
1,405.00 |
1,405.00 |
0.0M |
| 2025-05-22 |
1,418.00 |
1,421.01 |
1,418.00 |
1,421.00 |
0.0M |
| 2025-05-21 |
1,423.35 |
1,423.35 |
1,423.35 |
1,423.35 |
0.0M |
| 2025-05-20 |
1,467.00 |
1,467.03 |
1,438.01 |
1,438.01 |
0.0M |
| 2025-05-19 |
1,475.50 |
1,475.50 |
1,475.50 |
1,475.50 |
0.0M |
| 2025-05-16 |
1,499.99 |
1,499.99 |
1,470.00 |
1,473.82 |
0.0M |
| 2025-05-15 |
1,455.00 |
1,481.93 |
1,455.00 |
1,481.93 |
0.0M |
| 2025-05-14 |
1,475.00 |
1,475.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-05-13 |
1,477.88 |
1,477.88 |
1,468.18 |
1,470.00 |
0.0M |
| 2025-05-12 |
1,440.00 |
1,474.55 |
1,440.00 |
1,461.16 |
0.0M |
| 2025-05-09 |
1,432.84 |
1,432.84 |
1,390.01 |
1,390.01 |
0.0M |
| 2025-05-08 |
1,397.00 |
1,412.08 |
1,395.00 |
1,400.00 |
0.0M |
| 2025-05-07 |
1,379.00 |
1,380.00 |
1,375.00 |
1,375.00 |
0.0M |
| 2025-05-06 |
1,384.40 |
1,384.40 |
1,380.10 |
1,381.00 |
0.0M |
| 2025-05-05 |
1,388.00 |
1,388.00 |
1,388.00 |
1,388.00 |
0.0M |
| 2025-05-02 |
1,375.00 |
1,389.01 |
1,370.00 |
1,385.00 |
0.0M |
| 2025-04-30 |
1,315.00 |
1,346.00 |
1,315.00 |
1,344.29 |
0.0M |
| 2025-04-29 |
1,340.94 |
1,346.50 |
1,340.94 |
1,346.50 |
0.0M |
| 2025-04-28 |
1,350.00 |
1,350.00 |
1,334.00 |
1,342.00 |
0.0M |
| 2025-04-25 |
1,334.25 |
1,340.00 |
1,334.25 |
1,340.00 |
0.0M |
| 2025-04-24 |
1,330.00 |
1,335.00 |
1,327.16 |
1,332.20 |
0.0M |
| 2025-04-23 |
1,320.00 |
1,320.00 |
1,305.00 |
1,305.00 |
0.0M |
| 2025-04-22 |
1,260.00 |
1,265.00 |
1,260.00 |
1,265.00 |
0.0M |
| 2025-04-21 |
1,230.00 |
1,234.00 |
1,230.00 |
1,234.00 |
0.0M |
| 2025-04-16 |
1,247.88 |
1,252.68 |
1,228.00 |
1,229.79 |
0.0M |
| 2025-04-15 |
1,290.00 |
1,316.30 |
1,270.92 |
1,270.92 |
0.0M |
| 2025-04-14 |
1,275.00 |
1,284.00 |
1,269.00 |
1,275.00 |
0.0M |
| 2025-04-11 |
1,226.00 |
1,268.00 |
1,226.00 |
1,251.92 |
0.0M |
| 2025-04-10 |
1,280.00 |
1,280.00 |
1,222.00 |
1,246.91 |
0.0M |
| 2025-04-09 |
1,190.00 |
1,320.00 |
1,170.00 |
1,306.22 |
0.0M |
| 2025-04-08 |
1,279.00 |
1,291.42 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-04-07 |
1,180.00 |
1,245.00 |
1,180.00 |
1,215.56 |
0.0M |
| 2025-04-04 |
1,245.00 |
1,245.00 |
1,168.00 |
1,190.33 |
0.0M |
| 2025-04-03 |
1,414.00 |
1,414.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-04-02 |
1,453.00 |
1,455.00 |
1,453.00 |
1,455.00 |
0.0M |
| 2025-04-01 |
1,427.50 |
1,435.00 |
1,421.00 |
1,421.00 |
0.0M |
| 2025-03-28 |
1,437.00 |
1,437.00 |
1,427.00 |
1,427.00 |
0.0M |
| 2025-03-27 |
1,459.83 |
1,459.83 |
1,459.83 |
1,459.83 |
0.0M |
| 2025-03-26 |
1,500.00 |
1,500.00 |
1,474.99 |
1,475.00 |
0.0M |
| 2025-03-25 |
1,490.00 |
1,490.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-03-24 |
1,480.00 |
1,490.00 |
1,480.00 |
1,488.56 |
0.0M |
| 2025-03-21 |
1,440.00 |
1,465.99 |
1,440.00 |
1,465.99 |
0.0M |
| 2025-03-20 |
1,450.00 |
1,467.81 |
1,448.00 |
1,448.00 |
0.0M |
| 2025-03-19 |
1,405.00 |
1,433.45 |
1,405.00 |
1,433.45 |
0.0M |
| 2025-03-18 |
1,400.80 |
1,400.80 |
1,400.80 |
1,400.80 |
0.0M |
| 2025-03-14 |
1,360.00 |
1,370.00 |
1,357.94 |
1,370.00 |
0.0M |
| 2025-03-13 |
1,350.00 |
1,352.91 |
1,350.00 |
1,350.94 |
0.0M |
| 2025-03-12 |
1,379.40 |
1,379.40 |
1,372.66 |
1,372.66 |
0.0M |
| 2025-03-11 |
1,379.40 |
1,379.40 |
1,340.03 |
1,369.00 |
0.0M |
| 2025-03-10 |
1,350.94 |
1,379.40 |
1,350.00 |
1,366.21 |
0.0M |
| 2025-03-07 |
1,420.00 |
1,429.60 |
1,416.00 |
1,421.11 |
0.0M |
| 2025-03-06 |
1,440.00 |
1,456.00 |
1,426.00 |
1,436.06 |
0.0M |
| 2025-03-05 |
1,470.00 |
1,491.35 |
1,468.55 |
1,491.35 |
0.0M |
| 2025-03-04 |
1,508.00 |
1,519.00 |
1,470.00 |
1,519.00 |
0.0M |
| 2025-03-03 |
1,633.00 |
1,633.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2025-02-28 |
1,623.00 |
1,641.85 |
1,603.00 |
1,640.07 |
0.0M |
| 2025-02-27 |
1,638.99 |
1,639.00 |
1,637.50 |
1,639.00 |
0.0M |
| 2025-02-26 |
1,630.78 |
1,637.00 |
1,612.06 |
1,635.00 |
0.0M |
| 2025-02-25 |
1,625.00 |
1,625.00 |
1,572.00 |
1,608.00 |
0.0M |
| 2025-02-24 |
1,624.01 |
1,642.00 |
1,608.22 |
1,625.00 |
0.0M |
| 2025-02-21 |
1,660.00 |
1,663.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2025-02-20 |
1,700.00 |
1,700.00 |
1,644.00 |
1,655.99 |
0.0M |
| 2025-02-19 |
1,704.11 |
1,720.00 |
1,704.11 |
1,720.00 |
0.0M |
| 2025-02-18 |
1,692.09 |
1,719.00 |
1,671.41 |
1,713.00 |
0.0M |
| 2025-02-17 |
1,710.00 |
1,717.00 |
1,708.41 |
1,708.41 |
0.0M |
| 2025-02-14 |
1,678.69 |
1,715.00 |
1,678.69 |
1,715.00 |
0.0M |
| 2025-02-13 |
1,678.68 |
1,678.68 |
1,660.00 |
1,673.00 |
0.0M |
| 2025-02-12 |
1,645.00 |
1,645.93 |
1,625.24 |
1,625.24 |
0.0M |
| 2025-02-11 |
1,665.00 |
1,670.00 |
1,665.00 |
1,670.00 |
0.0M |
| 2025-02-10 |
1,645.85 |
1,682.00 |
1,645.85 |
1,664.00 |
0.0M |
| 2025-02-07 |
1,684.01 |
1,684.01 |
1,684.01 |
1,684.01 |
0.0M |
| 2025-02-06 |
1,645.00 |
1,684.66 |
1,645.00 |
1,684.66 |
0.0M |
| 2025-02-05 |
1,586.71 |
1,651.19 |
1,586.71 |
1,640.00 |
0.0M |
| 2025-02-04 |
1,625.00 |
1,634.10 |
1,619.01 |
1,619.01 |
0.0M |
| 2025-01-31 |
1,685.01 |
1,689.00 |
1,660.00 |
1,660.00 |
0.0M |
| 2025-01-30 |
1,670.00 |
1,696.09 |
1,670.00 |
1,696.09 |
0.0M |
| 2025-01-29 |
1,662.00 |
1,676.00 |
1,655.25 |
1,655.25 |
0.0M |
| 2025-01-28 |
1,674.00 |
1,674.99 |
1,643.33 |
1,644.41 |
0.0M |
| 2025-01-27 |
1,661.99 |
1,672.50 |
1,640.01 |
1,672.50 |
0.0M |
| 2025-01-24 |
1,651.00 |
1,677.99 |
1,648.00 |
1,649.77 |
0.0M |
| 2025-01-23 |
1,648.21 |
1,690.00 |
1,648.21 |
1,679.01 |
0.0M |
| 2025-01-22 |
1,689.98 |
1,689.98 |
1,678.00 |
1,678.00 |
0.0M |
| 2025-01-21 |
1,652.21 |
1,688.00 |
1,652.21 |
1,688.00 |
0.0M |
| 2025-01-20 |
1,690.37 |
1,690.37 |
1,648.95 |
1,648.95 |
0.0M |
| 2025-01-17 |
1,638.33 |
1,647.00 |
1,630.01 |
1,647.00 |
0.0M |
| 2025-01-16 |
1,614.00 |
1,638.32 |
1,614.00 |
1,638.30 |
0.0M |
| 2025-01-15 |
1,530.00 |
1,619.03 |
1,530.00 |
1,610.39 |
0.0M |
| 2025-01-14 |
1,510.01 |
1,519.98 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-01-13 |
1,491.00 |
1,510.00 |
1,490.00 |
1,510.00 |
0.0M |
| 2025-01-10 |
1,489.00 |
1,489.83 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-01-09 |
1,489.00 |
1,489.00 |
1,451.01 |
1,451.01 |
0.0M |
| 2025-01-08 |
1,495.00 |
1,495.00 |
1,488.00 |
1,489.00 |
0.0M |
| 2025-01-07 |
1,493.96 |
1,507.11 |
1,493.96 |
1,502.00 |
0.0M |
| 2025-01-06 |
1,455.00 |
1,509.98 |
1,455.00 |
1,493.90 |
0.0M |
| 2025-01-03 |
1,462.00 |
1,462.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-01-02 |
1,439.03 |
1,440.00 |
1,439.03 |
1,440.00 |
0.0M |