| 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 |
| 2025-09-30 |
121.10 |
122.46 |
120.60 |
122.11 |
0.6M |
| 2025-09-29 |
121.10 |
121.42 |
120.08 |
121.13 |
0.6M |
| 2025-09-26 |
121.23 |
122.29 |
120.98 |
121.04 |
0.5M |
| 2025-09-25 |
122.30 |
123.22 |
120.48 |
121.01 |
0.7M |
| 2025-09-24 |
121.72 |
123.04 |
121.66 |
122.16 |
0.6M |
| 2025-09-23 |
122.67 |
123.50 |
122.01 |
122.10 |
0.8M |
| 2025-09-22 |
122.16 |
123.11 |
121.39 |
122.09 |
0.7M |
| 2025-09-19 |
124.17 |
124.44 |
122.35 |
122.59 |
1.3M |
| 2025-09-18 |
124.04 |
124.73 |
123.75 |
124.04 |
0.6M |
| 2025-09-17 |
125.72 |
127.50 |
123.48 |
123.93 |
0.8M |
| 2025-09-16 |
123.73 |
126.04 |
123.36 |
125.72 |
0.6M |
| 2025-09-15 |
126.11 |
126.11 |
123.60 |
123.67 |
0.5M |
| 2025-09-12 |
126.50 |
127.19 |
125.60 |
126.12 |
0.3M |
| 2025-09-11 |
126.11 |
126.99 |
125.54 |
126.88 |
0.4M |
| 2025-09-10 |
126.09 |
126.85 |
125.17 |
125.95 |
0.4M |
| 2025-09-09 |
128.01 |
128.63 |
127.06 |
127.07 |
0.3M |
| 2025-09-08 |
128.11 |
128.37 |
126.45 |
128.10 |
0.5M |
| 2025-09-05 |
128.13 |
128.98 |
127.77 |
128.41 |
0.4M |
| 2025-09-04 |
127.99 |
128.58 |
127.24 |
127.93 |
0.4M |
| 2025-09-03 |
127.79 |
128.37 |
126.94 |
127.83 |
0.6M |
| 2025-09-02 |
129.50 |
130.45 |
128.02 |
128.43 |
0.7M |
| 2025-08-29 |
129.42 |
130.48 |
128.71 |
129.54 |
0.4M |
| 2025-08-28 |
129.43 |
129.50 |
127.55 |
129.05 |
0.5M |
| 2025-08-27 |
127.62 |
129.61 |
126.87 |
129.25 |
0.5M |
| 2025-08-26 |
127.78 |
128.64 |
127.41 |
128.07 |
0.5M |
| 2025-08-25 |
128.98 |
128.98 |
127.81 |
128.02 |
0.2M |
| 2025-08-22 |
128.45 |
130.07 |
127.96 |
129.04 |
0.4M |
| 2025-08-21 |
126.10 |
128.00 |
126.10 |
127.64 |
0.6M |
| 2025-08-20 |
126.92 |
127.65 |
126.02 |
126.75 |
0.4M |
| 2025-08-19 |
125.27 |
126.83 |
124.77 |
126.08 |
0.3M |
| 2025-08-18 |
126.07 |
126.79 |
125.06 |
125.27 |
0.4M |
| 2025-08-15 |
126.28 |
126.69 |
125.19 |
125.93 |
0.4M |
| 2025-08-14 |
127.31 |
127.31 |
125.69 |
126.39 |
0.3M |
| 2025-08-13 |
126.95 |
127.90 |
126.36 |
127.90 |
0.3M |
| 2025-08-12 |
126.09 |
127.18 |
125.52 |
126.85 |
0.4M |
| 2025-08-11 |
126.74 |
126.92 |
125.34 |
126.06 |
0.3M |
| 2025-08-08 |
126.86 |
127.01 |
125.77 |
126.24 |
0.3M |
| 2025-08-07 |
125.41 |
126.38 |
124.08 |
126.27 |
0.3M |
| 2025-08-06 |
126.80 |
127.03 |
124.76 |
125.18 |
0.5M |
| 2025-08-05 |
126.82 |
128.04 |
125.95 |
126.30 |
0.7M |
| 2025-08-04 |
127.37 |
128.61 |
126.33 |
126.60 |
0.7M |
| 2025-08-01 |
127.85 |
130.67 |
125.85 |
126.37 |
1.0M |
| 2025-07-31 |
132.00 |
132.88 |
130.97 |
131.54 |
0.7M |
| 2025-07-30 |
132.34 |
134.77 |
131.89 |
132.11 |
0.5M |
| 2025-07-29 |
132.13 |
132.85 |
131.65 |
132.31 |
0.3M |
| 2025-07-28 |
132.82 |
133.17 |
131.47 |
131.58 |
0.3M |
| 2025-07-25 |
132.74 |
133.22 |
131.77 |
133.07 |
0.3M |
| 2025-07-24 |
134.15 |
134.76 |
132.70 |
132.74 |
0.4M |
| 2025-07-23 |
134.43 |
135.68 |
133.87 |
134.13 |
0.4M |
| 2025-07-22 |
133.14 |
134.67 |
132.90 |
134.06 |
0.4M |
| 2025-07-21 |
133.66 |
134.30 |
132.69 |
133.06 |
0.6M |
| 2025-07-18 |
134.69 |
135.12 |
132.38 |
133.14 |
0.5M |
| 2025-07-17 |
131.00 |
135.90 |
128.65 |
134.54 |
1.2M |
| 2025-07-16 |
134.08 |
135.63 |
133.72 |
135.36 |
0.4M |
| 2025-07-15 |
135.58 |
136.18 |
134.34 |
134.34 |
0.4M |
| 2025-07-14 |
136.08 |
137.29 |
135.06 |
136.10 |
0.3M |
| 2025-07-11 |
136.07 |
136.43 |
134.62 |
135.71 |
0.4M |
| 2025-07-10 |
135.30 |
137.57 |
134.83 |
136.35 |
0.4M |
| 2025-07-09 |
137.56 |
137.56 |
135.16 |
136.06 |
0.4M |
| 2025-07-08 |
135.65 |
137.33 |
135.50 |
136.73 |
0.5M |
| 2025-07-07 |
136.82 |
136.92 |
135.34 |
136.26 |
0.4M |
| 2025-07-03 |
138.33 |
138.40 |
136.84 |
137.35 |
0.2M |
| 2025-07-02 |
136.79 |
138.23 |
135.83 |
138.21 |
0.5M |
| 2025-07-01 |
134.36 |
137.87 |
133.88 |
136.88 |
0.6M |
| 2025-06-30 |
135.58 |
136.15 |
134.41 |
135.62 |
0.3M |
| 2025-06-27 |
135.83 |
136.23 |
134.82 |
135.86 |
0.6M |
| 2025-06-26 |
135.00 |
135.86 |
134.27 |
135.39 |
0.5M |
| 2025-06-25 |
135.98 |
136.57 |
133.00 |
134.04 |
0.5M |
| 2025-06-24 |
139.23 |
140.47 |
136.99 |
137.50 |
0.5M |
| 2025-06-23 |
137.21 |
139.59 |
137.21 |
139.23 |
0.6M |
| 2025-06-20 |
136.86 |
138.22 |
136.53 |
137.32 |
1.1M |
| 2025-06-18 |
137.50 |
138.27 |
136.81 |
136.90 |
0.4M |
| 2025-06-17 |
136.80 |
138.54 |
136.64 |
137.52 |
0.4M |
| 2025-06-16 |
139.13 |
140.02 |
136.98 |
137.66 |
0.5M |
| 2025-06-13 |
138.89 |
140.30 |
137.63 |
138.26 |
0.4M |
| 2025-06-12 |
138.05 |
139.67 |
137.41 |
139.44 |
0.3M |
| 2025-06-11 |
138.90 |
139.26 |
137.70 |
138.26 |
0.6M |
| 2025-06-10 |
138.41 |
139.95 |
137.47 |
139.00 |
0.3M |
| 2025-06-09 |
137.72 |
138.96 |
137.45 |
138.21 |
0.3M |
| 2025-06-06 |
137.74 |
138.70 |
137.10 |
138.00 |
0.3M |
| 2025-06-05 |
137.36 |
137.68 |
136.00 |
136.74 |
0.3M |
| 2025-06-04 |
139.27 |
139.27 |
137.02 |
137.22 |
0.3M |
| 2025-06-03 |
138.19 |
139.28 |
138.19 |
138.44 |
0.3M |
| 2025-06-02 |
138.46 |
139.10 |
137.02 |
138.95 |
0.4M |
| 2025-05-30 |
139.10 |
139.39 |
138.37 |
139.12 |
0.4M |
| 2025-05-29 |
137.94 |
139.11 |
137.29 |
138.67 |
0.3M |
| 2025-05-28 |
139.44 |
139.90 |
137.64 |
138.09 |
0.4M |
| 2025-05-27 |
137.50 |
139.55 |
136.58 |
139.42 |
0.5M |
| 2025-05-23 |
137.24 |
137.28 |
135.35 |
136.69 |
0.4M |
| 2025-05-22 |
138.08 |
138.93 |
136.47 |
137.24 |
0.4M |
| 2025-05-21 |
140.67 |
140.85 |
138.05 |
138.35 |
0.4M |
| 2025-05-20 |
140.15 |
141.78 |
139.78 |
140.95 |
0.5M |
| 2025-05-19 |
140.39 |
140.99 |
139.72 |
140.08 |
0.3M |
| 2025-05-16 |
138.89 |
141.32 |
138.31 |
140.81 |
0.5M |
| 2025-05-15 |
135.81 |
138.97 |
135.00 |
138.89 |
0.4M |
| 2025-05-14 |
137.40 |
137.80 |
135.10 |
135.25 |
0.5M |
| 2025-05-13 |
137.11 |
138.74 |
136.34 |
137.68 |
0.6M |
| 2025-05-12 |
137.75 |
138.54 |
136.31 |
137.23 |
0.4M |
| 2025-05-09 |
136.88 |
138.58 |
136.07 |
137.16 |
0.4M |
| 2025-05-08 |
136.06 |
138.14 |
135.32 |
137.23 |
0.4M |
| 2025-05-07 |
138.28 |
138.57 |
134.38 |
135.69 |
0.5M |
| 2025-05-06 |
137.47 |
140.99 |
136.44 |
138.44 |
0.8M |
| 2025-05-05 |
132.02 |
134.07 |
131.42 |
133.63 |
0.6M |
| 2025-05-02 |
132.37 |
132.74 |
130.88 |
132.44 |
0.5M |
| 2025-05-01 |
131.85 |
132.59 |
130.68 |
131.00 |
0.4M |
| 2025-04-30 |
133.00 |
133.48 |
130.64 |
132.82 |
0.5M |
| 2025-04-29 |
130.80 |
132.44 |
130.51 |
132.15 |
0.5M |
| 2025-04-28 |
130.48 |
131.81 |
130.24 |
131.06 |
0.5M |
| 2025-04-25 |
130.06 |
130.83 |
128.49 |
130.20 |
0.3M |
| 2025-04-24 |
129.59 |
130.85 |
128.66 |
130.06 |
0.4M |
| 2025-04-23 |
131.33 |
132.29 |
128.95 |
130.22 |
0.3M |
| 2025-04-22 |
128.91 |
130.80 |
128.36 |
130.77 |
0.3M |
| 2025-04-21 |
129.42 |
129.81 |
127.56 |
128.41 |
0.3M |
| 2025-04-17 |
128.84 |
130.17 |
128.50 |
129.73 |
0.4M |
| 2025-04-16 |
130.94 |
131.10 |
127.18 |
128.11 |
0.5M |
| 2025-04-15 |
131.31 |
131.85 |
128.90 |
130.18 |
0.3M |
| 2025-04-14 |
131.04 |
132.33 |
129.56 |
131.26 |
0.4M |
| 2025-04-11 |
127.88 |
130.54 |
125.60 |
129.95 |
0.5M |
| 2025-04-10 |
126.80 |
128.49 |
124.14 |
127.51 |
0.5M |
| 2025-04-09 |
121.91 |
128.83 |
120.51 |
128.10 |
1.0M |
| 2025-04-08 |
127.31 |
127.62 |
121.92 |
123.22 |
0.6M |
| 2025-04-07 |
127.88 |
130.42 |
123.82 |
125.26 |
0.9M |
| 2025-04-04 |
132.76 |
134.65 |
129.70 |
130.89 |
0.6M |
| 2025-04-03 |
134.63 |
137.80 |
134.63 |
136.41 |
0.4M |
| 2025-04-02 |
135.52 |
135.71 |
134.28 |
135.32 |
0.4M |
| 2025-04-01 |
135.08 |
136.23 |
133.49 |
135.96 |
0.3M |
| 2025-03-31 |
134.65 |
136.00 |
133.59 |
135.21 |
0.5M |
| 2025-03-28 |
135.83 |
136.36 |
133.75 |
134.99 |
0.6M |
| 2025-03-27 |
135.66 |
136.53 |
134.45 |
135.60 |
0.4M |
| 2025-03-26 |
132.70 |
135.25 |
132.70 |
135.04 |
0.5M |
| 2025-03-25 |
133.00 |
133.50 |
131.69 |
132.48 |
0.5M |
| 2025-03-24 |
130.87 |
133.14 |
130.52 |
133.04 |
0.7M |
| 2025-03-21 |
131.85 |
132.05 |
130.07 |
130.33 |
3.5M |
| 2025-03-20 |
131.75 |
133.25 |
130.42 |
131.76 |
0.5M |
| 2025-03-19 |
131.60 |
132.75 |
131.01 |
132.41 |
0.5M |
| 2025-03-18 |
133.57 |
133.63 |
132.04 |
132.05 |
0.4M |
| 2025-03-17 |
131.71 |
134.72 |
131.53 |
133.23 |
0.4M |
| 2025-03-14 |
130.30 |
131.41 |
129.53 |
131.29 |
0.4M |
| 2025-03-13 |
130.76 |
131.84 |
129.83 |
130.55 |
0.6M |
| 2025-03-12 |
131.58 |
131.94 |
128.14 |
130.54 |
0.9M |
| 2025-03-11 |
136.63 |
136.63 |
132.84 |
133.02 |
0.7M |
| 2025-03-10 |
135.98 |
139.81 |
134.95 |
136.79 |
0.7M |
| 2025-03-07 |
130.45 |
136.52 |
130.45 |
135.47 |
0.9M |
| 2025-03-06 |
129.45 |
131.36 |
127.68 |
131.04 |
0.8M |
| 2025-03-05 |
128.39 |
129.93 |
127.95 |
129.21 |
0.7M |
| 2025-03-04 |
130.41 |
132.24 |
128.99 |
129.09 |
0.7M |
| 2025-03-03 |
130.57 |
131.58 |
129.74 |
130.55 |
0.6M |
| 2025-02-28 |
130.80 |
131.58 |
129.64 |
130.61 |
0.6M |
| 2025-02-27 |
129.86 |
131.55 |
128.78 |
130.22 |
0.8M |
| 2025-02-26 |
131.37 |
131.95 |
129.03 |
130.57 |
0.6M |
| 2025-02-25 |
130.62 |
132.78 |
130.46 |
132.48 |
0.8M |
| 2025-02-24 |
128.01 |
130.64 |
127.53 |
130.30 |
0.8M |
| 2025-02-21 |
126.35 |
128.60 |
125.02 |
128.08 |
0.7M |
| 2025-02-20 |
126.37 |
127.63 |
125.57 |
126.36 |
0.6M |
| 2025-02-19 |
125.36 |
127.06 |
124.88 |
126.91 |
0.8M |
| 2025-02-18 |
125.76 |
125.90 |
124.55 |
125.60 |
0.6M |
| 2025-02-14 |
128.24 |
128.82 |
126.12 |
126.80 |
0.5M |
| 2025-02-13 |
128.53 |
128.55 |
127.65 |
128.25 |
0.5M |
| 2025-02-12 |
127.25 |
129.42 |
127.25 |
127.96 |
0.5M |
| 2025-02-11 |
127.27 |
129.00 |
127.03 |
128.66 |
0.4M |
| 2025-02-10 |
127.68 |
128.91 |
126.61 |
127.56 |
0.6M |
| 2025-02-07 |
127.85 |
128.01 |
126.42 |
127.90 |
0.4M |
| 2025-02-06 |
128.49 |
128.49 |
125.36 |
127.39 |
0.5M |
| 2025-02-05 |
126.26 |
127.76 |
125.31 |
126.27 |
0.8M |
| 2025-02-04 |
132.00 |
132.71 |
124.54 |
127.13 |
1.1M |
| 2025-02-03 |
134.50 |
135.58 |
132.72 |
134.73 |
0.9M |
| 2025-01-31 |
137.01 |
137.81 |
135.50 |
136.44 |
0.6M |
| 2025-01-30 |
138.00 |
138.60 |
136.33 |
137.36 |
0.6M |
| 2025-01-29 |
135.47 |
137.35 |
134.52 |
136.67 |
0.4M |
| 2025-01-28 |
136.76 |
137.47 |
134.87 |
135.09 |
0.6M |
| 2025-01-27 |
136.12 |
138.39 |
135.47 |
136.58 |
0.5M |
| 2025-01-24 |
136.23 |
136.23 |
134.62 |
135.76 |
0.4M |
| 2025-01-23 |
134.92 |
136.83 |
134.66 |
136.69 |
0.5M |
| 2025-01-22 |
136.75 |
137.28 |
135.11 |
135.44 |
0.5M |
| 2025-01-21 |
135.69 |
137.21 |
135.52 |
136.50 |
0.5M |
| 2025-01-17 |
134.93 |
135.81 |
134.07 |
135.11 |
0.5M |
| 2025-01-16 |
132.46 |
134.53 |
131.77 |
134.33 |
0.6M |
| 2025-01-15 |
134.00 |
134.06 |
131.95 |
132.83 |
0.5M |
| 2025-01-14 |
132.28 |
133.17 |
131.36 |
132.76 |
0.5M |
| 2025-01-13 |
130.80 |
132.60 |
130.22 |
131.82 |
0.7M |
| 2025-01-10 |
132.61 |
133.41 |
130.48 |
130.81 |
0.7M |
| 2025-01-08 |
132.08 |
133.59 |
131.40 |
133.51 |
0.3M |
| 2025-01-07 |
133.71 |
134.94 |
132.12 |
132.72 |
0.4M |
| 2025-01-06 |
135.52 |
136.24 |
133.66 |
134.07 |
0.4M |
| 2025-01-03 |
136.42 |
137.28 |
136.02 |
136.53 |
0.3M |
| 2025-01-02 |
137.14 |
138.14 |
136.12 |
136.50 |
0.4M |