| 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 |
131.27 |
132.13 |
131.01 |
131.53 |
1.0M |
| 2025-09-25 |
130.53 |
131.19 |
130.12 |
130.68 |
0.5M |
| 2025-09-24 |
131.78 |
131.99 |
130.80 |
131.01 |
0.2M |
| 2025-09-23 |
132.53 |
133.85 |
131.68 |
131.99 |
1.2M |
| 2025-09-22 |
132.09 |
132.74 |
131.88 |
132.58 |
0.6M |
| 2025-09-19 |
132.88 |
133.20 |
132.16 |
132.78 |
0.5M |
| 2025-09-18 |
132.50 |
133.50 |
132.22 |
132.71 |
0.3M |
| 2025-09-17 |
131.30 |
133.02 |
131.13 |
132.29 |
1.2M |
| 2025-09-16 |
131.26 |
131.29 |
130.25 |
130.98 |
0.5M |
| 2025-09-15 |
132.05 |
132.45 |
131.19 |
131.38 |
0.5M |
| 2025-09-12 |
132.02 |
132.34 |
131.52 |
131.66 |
1.3M |
| 2025-09-11 |
130.36 |
132.40 |
130.36 |
132.29 |
0.6M |
| 2025-09-10 |
130.44 |
130.94 |
129.81 |
130.29 |
0.3M |
| 2025-09-09 |
129.99 |
131.24 |
129.99 |
130.69 |
0.3M |
| 2025-09-08 |
130.03 |
130.38 |
129.46 |
130.21 |
0.9M |
| 2025-09-05 |
132.38 |
132.75 |
129.40 |
129.98 |
0.5M |
| 2025-09-04 |
131.11 |
132.21 |
130.94 |
132.16 |
0.3M |
| 2025-09-03 |
130.66 |
131.02 |
129.83 |
130.75 |
0.4M |
| 2025-09-02 |
131.09 |
131.09 |
129.78 |
130.97 |
0.3M |
| 2025-08-29 |
131.83 |
132.34 |
131.59 |
131.97 |
0.6M |
| 2025-08-28 |
131.81 |
131.84 |
131.34 |
131.72 |
0.6M |
| 2025-08-27 |
131.08 |
132.03 |
131.08 |
131.57 |
0.3M |
| 2025-08-26 |
130.12 |
131.42 |
130.08 |
131.39 |
0.4M |
| 2025-08-25 |
130.94 |
131.18 |
130.37 |
130.44 |
0.4M |
| 2025-08-22 |
129.21 |
131.45 |
129.21 |
131.16 |
0.3M |
| 2025-08-21 |
128.55 |
128.92 |
127.87 |
128.63 |
0.2M |
| 2025-08-20 |
128.61 |
129.34 |
128.07 |
129.04 |
0.7M |
| 2025-08-19 |
128.51 |
129.22 |
128.15 |
128.50 |
0.4M |
| 2025-08-18 |
128.18 |
128.60 |
127.90 |
128.49 |
0.3M |
| 2025-08-15 |
130.05 |
130.05 |
128.26 |
128.34 |
0.4M |
| 2025-08-14 |
128.91 |
129.79 |
128.55 |
129.73 |
0.5M |
| 2025-08-13 |
129.03 |
129.53 |
128.46 |
129.18 |
0.6M |
| 2025-08-12 |
127.26 |
128.51 |
127.26 |
128.47 |
2.1M |
| 2025-08-11 |
126.98 |
127.17 |
126.44 |
126.64 |
0.4M |
| 2025-08-08 |
126.20 |
126.99 |
125.92 |
126.66 |
0.6M |
| 2025-08-07 |
127.57 |
127.62 |
125.20 |
125.54 |
0.6M |
| 2025-08-06 |
126.59 |
127.02 |
126.16 |
126.81 |
0.4M |
| 2025-08-05 |
127.32 |
127.32 |
125.36 |
126.30 |
0.7M |
| 2025-08-04 |
125.78 |
126.81 |
125.65 |
126.78 |
0.5M |
| 2025-08-01 |
126.08 |
126.09 |
124.18 |
125.23 |
0.8M |
| 2025-07-31 |
128.20 |
129.24 |
127.50 |
127.78 |
0.6M |
| 2025-07-30 |
128.64 |
129.46 |
127.94 |
128.50 |
0.7M |
| 2025-07-29 |
129.94 |
130.13 |
128.62 |
128.86 |
0.4M |
| 2025-07-28 |
130.28 |
130.33 |
129.22 |
129.54 |
0.6M |
| 2025-07-25 |
129.48 |
130.43 |
129.15 |
130.30 |
0.5M |
| 2025-07-24 |
129.73 |
130.33 |
129.36 |
129.41 |
0.3M |
| 2025-07-23 |
129.02 |
129.69 |
128.43 |
129.61 |
0.4M |
| 2025-07-22 |
128.25 |
128.93 |
128.06 |
128.74 |
0.5M |
| 2025-07-21 |
128.61 |
129.48 |
128.01 |
128.06 |
0.6M |
| 2025-07-18 |
128.69 |
128.83 |
128.26 |
128.47 |
0.4M |
| 2025-07-17 |
126.70 |
128.59 |
126.70 |
128.46 |
0.4M |
| 2025-07-16 |
126.58 |
127.14 |
125.19 |
127.06 |
0.6M |
| 2025-07-15 |
127.98 |
128.11 |
126.00 |
126.00 |
0.7M |
| 2025-07-14 |
127.20 |
128.36 |
126.94 |
128.34 |
0.9M |
| 2025-07-11 |
127.77 |
127.86 |
127.14 |
127.32 |
0.2M |
| 2025-07-10 |
127.74 |
128.82 |
127.67 |
128.68 |
0.5M |
| 2025-07-09 |
128.10 |
128.19 |
127.29 |
127.86 |
0.3M |
| 2025-07-08 |
128.10 |
128.37 |
127.36 |
127.42 |
0.5M |
| 2025-07-07 |
129.42 |
129.79 |
127.79 |
128.44 |
0.7M |
| 2025-07-03 |
128.64 |
129.82 |
128.56 |
129.58 |
0.4M |
| 2025-07-02 |
128.34 |
128.34 |
127.43 |
128.33 |
0.4M |
| 2025-07-01 |
126.87 |
128.35 |
126.87 |
128.13 |
0.5M |
| 2025-06-30 |
126.99 |
127.46 |
126.66 |
127.30 |
0.4M |
| 2025-06-27 |
125.80 |
126.87 |
125.57 |
126.14 |
0.3M |
| 2025-06-26 |
124.78 |
125.89 |
124.72 |
125.80 |
0.4M |
| 2025-06-25 |
125.61 |
125.61 |
124.89 |
125.12 |
0.4M |
| 2025-06-24 |
124.78 |
125.94 |
124.78 |
125.47 |
0.3M |
| 2025-06-23 |
122.03 |
123.73 |
121.17 |
123.66 |
0.4M |
| 2025-06-20 |
122.25 |
122.60 |
121.78 |
122.15 |
0.2M |
| 2025-06-18 |
121.58 |
122.93 |
121.50 |
121.76 |
0.3M |
| 2025-06-17 |
121.80 |
122.22 |
121.24 |
121.53 |
0.4M |
| 2025-06-16 |
121.84 |
123.28 |
121.84 |
122.42 |
0.9M |
| 2025-06-13 |
121.92 |
122.16 |
120.67 |
120.97 |
0.5M |
| 2025-06-12 |
122.80 |
123.60 |
122.38 |
123.56 |
0.3M |
| 2025-06-11 |
123.95 |
124.40 |
123.20 |
123.59 |
0.3M |
| 2025-06-10 |
123.50 |
123.77 |
123.29 |
123.72 |
1.3M |
| 2025-06-09 |
124.41 |
124.41 |
122.86 |
123.61 |
0.8M |
| 2025-06-06 |
123.96 |
124.46 |
123.59 |
124.19 |
0.3M |
| 2025-06-05 |
123.03 |
123.06 |
121.99 |
122.47 |
0.3M |
| 2025-06-04 |
123.56 |
123.80 |
122.74 |
122.77 |
0.3M |
| 2025-06-03 |
122.79 |
123.56 |
121.78 |
123.51 |
0.3M |
| 2025-06-02 |
122.27 |
123.04 |
121.29 |
123.00 |
0.5M |
| 2025-05-30 |
122.32 |
123.20 |
121.81 |
122.88 |
0.2M |
| 2025-05-29 |
122.58 |
122.76 |
121.68 |
122.73 |
0.3M |
| 2025-05-28 |
122.93 |
123.24 |
122.00 |
122.11 |
0.3M |
| 2025-05-27 |
121.90 |
123.05 |
121.29 |
123.05 |
0.5M |
| 2025-05-23 |
119.59 |
121.30 |
119.44 |
120.77 |
0.2M |
| 2025-05-22 |
120.91 |
121.89 |
120.58 |
121.16 |
0.2M |
| 2025-05-21 |
123.14 |
123.56 |
121.17 |
121.17 |
0.3M |
| 2025-05-20 |
124.21 |
124.48 |
123.55 |
124.03 |
0.3M |
| 2025-05-19 |
123.73 |
125.04 |
123.62 |
124.70 |
0.3M |
| 2025-05-16 |
123.69 |
124.87 |
123.61 |
124.69 |
0.5M |
| 2025-05-15 |
123.00 |
124.04 |
123.00 |
123.87 |
0.5M |
| 2025-05-14 |
123.63 |
123.71 |
122.87 |
123.18 |
0.9M |
| 2025-05-13 |
123.05 |
124.09 |
123.00 |
123.44 |
1.1M |
| 2025-05-12 |
123.49 |
123.49 |
122.01 |
122.76 |
0.3M |
| 2025-05-09 |
120.20 |
120.44 |
119.63 |
119.94 |
0.3M |
| 2025-05-08 |
119.69 |
121.14 |
119.55 |
119.99 |
0.4M |
| 2025-05-07 |
118.48 |
119.33 |
118.25 |
118.69 |
0.3M |
| 2025-05-06 |
117.62 |
118.93 |
117.61 |
118.02 |
0.3M |
| 2025-05-05 |
118.43 |
119.62 |
118.02 |
118.70 |
0.3M |
| 2025-05-02 |
118.55 |
119.68 |
118.14 |
119.25 |
0.8M |
| 2025-05-01 |
116.62 |
117.61 |
116.10 |
116.77 |
0.5M |
| 2025-04-30 |
115.29 |
117.14 |
113.80 |
116.71 |
0.3M |
| 2025-04-29 |
115.60 |
116.92 |
115.13 |
116.75 |
0.3M |
| 2025-04-28 |
115.53 |
116.48 |
114.70 |
115.61 |
0.4M |
| 2025-04-25 |
115.20 |
115.62 |
114.44 |
115.19 |
0.2M |
| 2025-04-24 |
114.01 |
115.89 |
113.52 |
115.70 |
0.3M |
| 2025-04-23 |
115.14 |
116.90 |
113.89 |
114.22 |
0.5M |
| 2025-04-22 |
110.70 |
113.05 |
110.36 |
112.83 |
0.6M |
| 2025-04-21 |
110.79 |
111.14 |
107.98 |
109.17 |
0.5M |
| 2025-04-17 |
111.22 |
112.75 |
111.00 |
111.60 |
0.3M |
| 2025-04-16 |
112.48 |
112.97 |
110.33 |
111.13 |
0.4M |
| 2025-04-15 |
112.93 |
114.24 |
112.79 |
112.89 |
0.4M |
| 2025-04-14 |
112.82 |
113.40 |
111.62 |
112.53 |
0.5M |
| 2025-04-11 |
108.62 |
111.77 |
108.21 |
111.22 |
0.5M |
| 2025-04-10 |
111.37 |
111.37 |
106.34 |
109.46 |
0.8M |
| 2025-04-09 |
103.48 |
113.99 |
102.79 |
113.09 |
1.5M |
| 2025-04-08 |
109.68 |
110.46 |
103.27 |
104.87 |
1.2M |
| 2025-04-07 |
102.41 |
109.29 |
100.87 |
105.35 |
3.3M |
| 2025-04-04 |
109.98 |
110.53 |
105.50 |
105.71 |
1.4M |
| 2025-04-03 |
115.58 |
116.52 |
113.75 |
113.85 |
1.1M |
| 2025-04-02 |
118.24 |
120.90 |
118.21 |
120.56 |
0.3M |
| 2025-04-01 |
118.98 |
119.89 |
117.98 |
119.37 |
0.4M |
| 2025-03-31 |
116.80 |
119.97 |
116.51 |
119.47 |
0.3M |
| 2025-03-28 |
120.12 |
120.70 |
117.65 |
118.03 |
0.3M |
| 2025-03-27 |
120.67 |
121.23 |
119.69 |
120.51 |
0.4M |
| 2025-03-26 |
121.75 |
122.57 |
120.44 |
120.91 |
0.4M |
| 2025-03-25 |
121.37 |
121.69 |
120.72 |
121.44 |
0.4M |
| 2025-03-24 |
120.47 |
121.65 |
120.12 |
121.33 |
0.3M |
| 2025-03-21 |
118.59 |
119.47 |
117.97 |
119.02 |
0.3M |
| 2025-03-20 |
118.62 |
120.30 |
118.55 |
119.38 |
0.3M |
| 2025-03-19 |
118.17 |
120.00 |
117.59 |
119.30 |
0.4M |
| 2025-03-18 |
118.18 |
118.53 |
117.47 |
117.96 |
0.4M |
| 2025-03-17 |
116.40 |
118.72 |
116.33 |
118.25 |
0.6M |
| 2025-03-14 |
115.05 |
116.95 |
114.58 |
116.81 |
0.5M |
| 2025-03-13 |
115.03 |
115.70 |
113.65 |
114.07 |
1.0M |
| 2025-03-12 |
116.00 |
116.06 |
113.75 |
114.89 |
0.8M |
| 2025-03-11 |
115.23 |
115.75 |
113.80 |
114.55 |
1.5M |
| 2025-03-10 |
116.55 |
117.07 |
114.15 |
115.37 |
0.9M |
| 2025-03-07 |
118.68 |
119.14 |
116.40 |
118.69 |
0.7M |
| 2025-03-06 |
119.89 |
120.62 |
118.47 |
119.17 |
0.7M |
| 2025-03-05 |
120.56 |
121.88 |
119.63 |
121.23 |
0.6M |
| 2025-03-04 |
123.51 |
123.51 |
119.63 |
120.50 |
1.0M |
| 2025-03-03 |
126.62 |
127.21 |
124.00 |
124.89 |
0.8M |
| 2025-02-28 |
124.22 |
126.24 |
123.73 |
126.11 |
0.4M |
| 2025-02-27 |
123.54 |
125.35 |
123.37 |
123.64 |
0.5M |
| 2025-02-26 |
123.29 |
124.22 |
122.87 |
123.09 |
0.2M |
| 2025-02-25 |
123.95 |
124.24 |
121.76 |
123.14 |
0.5M |
| 2025-02-24 |
123.68 |
124.54 |
122.71 |
123.49 |
0.4M |
| 2025-02-21 |
125.35 |
125.46 |
122.97 |
123.27 |
0.5M |
| 2025-02-20 |
127.05 |
127.05 |
124.29 |
125.14 |
0.3M |
| 2025-02-19 |
127.03 |
127.36 |
126.57 |
127.19 |
0.3M |
| 2025-02-18 |
126.76 |
127.37 |
126.40 |
127.34 |
0.4M |
| 2025-02-14 |
126.52 |
127.02 |
126.34 |
126.48 |
0.7M |
| 2025-02-13 |
125.81 |
126.43 |
125.22 |
126.35 |
0.7M |
| 2025-02-12 |
125.05 |
125.37 |
124.30 |
125.28 |
0.4M |
| 2025-02-11 |
125.37 |
126.08 |
124.70 |
125.93 |
0.7M |
| 2025-02-10 |
127.02 |
127.02 |
125.17 |
125.61 |
0.5M |
| 2025-02-07 |
127.62 |
127.67 |
126.57 |
126.66 |
0.6M |
| 2025-02-06 |
127.08 |
127.35 |
126.43 |
127.23 |
0.5M |
| 2025-02-05 |
125.61 |
126.34 |
124.95 |
126.28 |
0.4M |
| 2025-02-04 |
125.12 |
125.60 |
124.66 |
125.01 |
0.4M |
| 2025-02-03 |
123.71 |
125.48 |
123.21 |
125.13 |
0.5M |
| 2025-01-31 |
126.86 |
127.07 |
125.69 |
125.88 |
0.8M |
| 2025-01-30 |
126.50 |
127.29 |
125.78 |
126.69 |
0.5M |
| 2025-01-29 |
125.08 |
126.37 |
125.05 |
125.45 |
0.4M |
| 2025-01-28 |
125.33 |
125.86 |
124.88 |
125.41 |
0.4M |
| 2025-01-27 |
124.12 |
125.51 |
123.80 |
125.50 |
0.5M |
| 2025-01-24 |
123.81 |
124.67 |
123.79 |
124.43 |
0.4M |
| 2025-01-23 |
123.62 |
124.32 |
123.56 |
124.12 |
0.4M |
| 2025-01-22 |
123.96 |
123.98 |
123.01 |
123.49 |
0.5M |
| 2025-01-21 |
123.40 |
124.06 |
123.34 |
123.98 |
0.7M |
| 2025-01-17 |
122.29 |
122.97 |
121.91 |
122.80 |
0.4M |
| 2025-01-16 |
121.11 |
121.88 |
120.90 |
121.67 |
0.8M |
| 2025-01-15 |
120.71 |
121.26 |
120.08 |
121.06 |
1.0M |
| 2025-01-14 |
116.90 |
118.02 |
116.69 |
117.95 |
0.5M |
| 2025-01-13 |
114.80 |
116.27 |
114.70 |
116.19 |
0.7M |
| 2025-01-10 |
117.28 |
117.28 |
114.98 |
115.47 |
0.7M |
| 2025-01-08 |
118.17 |
118.52 |
117.31 |
118.46 |
0.3M |
| 2025-01-07 |
119.23 |
119.40 |
117.62 |
118.27 |
0.4M |
| 2025-01-06 |
119.42 |
120.10 |
118.48 |
118.58 |
0.5M |
| 2025-01-03 |
118.57 |
118.96 |
117.58 |
118.90 |
0.6M |
| 2025-01-02 |
118.67 |
119.21 |
117.17 |
117.83 |
0.5M |