| 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 |
122.30 |
121.90 |
117.90 |
119.05 |
0.0M |
| 2025-09-25 |
122.78 |
123.70 |
120.00 |
121.38 |
0.1M |
| 2025-09-24 |
123.10 |
123.60 |
121.30 |
122.23 |
0.6M |
| 2025-09-23 |
122.88 |
125.30 |
123.00 |
124.13 |
0.0M |
| 2025-09-22 |
123.53 |
124.25 |
120.50 |
121.83 |
0.1M |
| 2025-09-19 |
127.00 |
126.95 |
123.70 |
123.85 |
0.1M |
| 2025-09-18 |
127.00 |
128.00 |
124.45 |
126.98 |
0.0M |
| 2025-09-17 |
123.68 |
124.20 |
121.50 |
123.28 |
0.1M |
| 2025-09-16 |
122.00 |
124.70 |
121.95 |
123.50 |
0.0M |
| 2025-09-15 |
124.05 |
125.50 |
121.05 |
121.28 |
0.1M |
| 2025-09-12 |
121.78 |
123.80 |
121.05 |
123.65 |
0.5M |
| 2025-09-11 |
122.58 |
123.95 |
121.15 |
121.65 |
0.0M |
| 2025-09-10 |
125.40 |
125.85 |
122.20 |
122.33 |
0.1M |
| 2025-09-09 |
126.78 |
127.15 |
123.90 |
125.25 |
0.7M |
| 2025-09-08 |
125.00 |
127.80 |
124.55 |
127.58 |
0.2M |
| 2025-09-05 |
123.40 |
125.10 |
122.40 |
124.35 |
0.0M |
| 2025-09-04 |
122.53 |
123.50 |
121.60 |
122.43 |
0.0M |
| 2025-09-03 |
119.45 |
121.70 |
119.55 |
121.28 |
0.1M |
| 2025-09-02 |
120.40 |
120.80 |
118.10 |
118.63 |
0.0M |
| 2025-09-01 |
121.45 |
122.00 |
120.40 |
120.88 |
0.1M |
| 2025-08-29 |
123.68 |
124.50 |
121.45 |
121.55 |
0.1M |
| 2025-08-28 |
124.30 |
125.60 |
123.75 |
124.03 |
0.2M |
| 2025-08-27 |
122.68 |
124.10 |
122.40 |
123.78 |
0.0M |
| 2025-08-26 |
123.00 |
123.60 |
120.85 |
122.23 |
0.0M |
| 2025-08-25 |
124.05 |
126.75 |
123.90 |
124.05 |
0.1M |
| 2025-08-22 |
124.83 |
126.85 |
124.80 |
126.13 |
0.0M |
| 2025-08-21 |
126.63 |
126.65 |
124.05 |
124.78 |
0.2M |
| 2025-08-20 |
126.53 |
126.85 |
125.25 |
126.20 |
0.1M |
| 2025-08-19 |
122.88 |
126.75 |
122.55 |
126.85 |
0.0M |
| 2025-08-18 |
123.68 |
123.65 |
121.50 |
122.43 |
0.0M |
| 2025-08-15 |
122.35 |
123.40 |
121.95 |
123.28 |
0.0M |
| 2025-08-14 |
123.45 |
124.25 |
121.95 |
122.28 |
0.0M |
| 2025-08-13 |
121.53 |
123.45 |
121.25 |
123.53 |
0.0M |
| 2025-08-12 |
123.68 |
123.95 |
120.60 |
121.53 |
0.1M |
| 2025-08-11 |
125.83 |
126.50 |
123.35 |
123.75 |
0.0M |
| 2025-08-08 |
123.40 |
125.60 |
123.35 |
125.50 |
0.1M |
| 2025-08-07 |
121.83 |
124.95 |
121.75 |
123.73 |
0.1M |
| 2025-08-06 |
124.40 |
124.70 |
120.85 |
120.98 |
0.2M |
| 2025-08-05 |
124.78 |
126.70 |
124.30 |
124.75 |
0.0M |
| 2025-08-04 |
126.88 |
125.75 |
123.75 |
123.88 |
0.0M |
| 2025-08-01 |
133.30 |
131.35 |
124.35 |
124.63 |
0.5M |
| 2025-07-31 |
133.00 |
135.40 |
130.90 |
130.95 |
0.0M |
| 2025-07-30 |
142.00 |
142.30 |
131.63 |
132.23 |
0.0M |
| 2025-07-29 |
135.68 |
136.35 |
134.00 |
134.23 |
0.3M |
| 2025-07-28 |
135.78 |
136.55 |
134.40 |
134.70 |
0.3M |
| 2025-07-25 |
134.78 |
134.80 |
133.30 |
134.43 |
0.2M |
| 2025-07-24 |
137.30 |
137.35 |
134.10 |
134.85 |
0.3M |
| 2025-07-23 |
136.93 |
137.05 |
135.65 |
136.25 |
0.0M |
| 2025-07-22 |
135.00 |
135.85 |
133.40 |
136.08 |
0.1M |
| 2025-07-21 |
137.30 |
138.10 |
135.85 |
136.18 |
0.0M |
| 2025-07-18 |
136.88 |
139.65 |
137.38 |
137.88 |
0.4M |
| 2025-07-17 |
138.53 |
139.15 |
136.70 |
137.58 |
0.0M |
| 2025-07-16 |
136.10 |
137.70 |
135.80 |
137.15 |
0.2M |
| 2025-07-15 |
137.10 |
139.85 |
136.85 |
136.93 |
0.1M |
| 2025-07-14 |
139.00 |
139.70 |
137.10 |
137.50 |
0.1M |
| 2025-07-11 |
144.10 |
144.10 |
140.40 |
140.70 |
0.2M |
| 2025-07-10 |
146.88 |
149.25 |
144.80 |
145.13 |
0.3M |
| 2025-07-09 |
142.93 |
145.60 |
141.80 |
145.48 |
0.0M |
| 2025-07-08 |
138.00 |
143.05 |
137.10 |
142.48 |
0.0M |
| 2025-07-07 |
142.35 |
143.20 |
136.20 |
137.93 |
0.0M |
| 2025-07-04 |
145.30 |
145.65 |
144.10 |
145.43 |
0.1M |
| 2025-07-03 |
144.40 |
146.50 |
144.55 |
146.05 |
0.1M |
| 2025-07-02 |
145.58 |
145.95 |
143.05 |
144.98 |
0.1M |
| 2025-07-01 |
144.68 |
145.70 |
143.50 |
145.28 |
0.1M |
| 2025-06-30 |
145.40 |
146.50 |
145.05 |
145.70 |
0.3M |
| 2025-06-27 |
142.40 |
145.45 |
142.55 |
145.23 |
0.0M |
| 2025-06-26 |
144.10 |
144.20 |
141.80 |
142.08 |
0.0M |
| 2025-06-25 |
144.53 |
145.30 |
142.20 |
142.53 |
0.0M |
| 2025-06-24 |
145.68 |
146.35 |
144.15 |
144.60 |
0.2M |
| 2025-06-23 |
140.68 |
142.35 |
139.45 |
142.10 |
0.4M |
| 2025-06-20 |
146.78 |
147.35 |
140.85 |
141.28 |
0.0M |
| 2025-06-19 |
146.10 |
147.15 |
145.15 |
145.30 |
0.0M |
| 2025-06-18 |
150.53 |
150.90 |
147.40 |
147.90 |
0.1M |
| 2025-06-17 |
151.88 |
154.10 |
149.80 |
150.55 |
0.1M |
| 2025-06-16 |
150.53 |
153.60 |
150.25 |
153.43 |
0.1M |
| 2025-06-13 |
149.30 |
151.15 |
149.00 |
150.03 |
0.2M |
| 2025-06-12 |
152.58 |
153.10 |
149.95 |
152.70 |
0.1M |
| 2025-06-11 |
154.78 |
154.60 |
151.85 |
153.70 |
0.3M |
| 2025-06-10 |
151.00 |
154.55 |
150.00 |
154.48 |
0.0M |
| 2025-06-09 |
150.40 |
151.00 |
149.65 |
150.68 |
0.0M |
| 2025-06-06 |
147.45 |
150.50 |
146.90 |
149.88 |
0.0M |
| 2025-06-05 |
148.15 |
149.63 |
146.80 |
147.55 |
0.0M |
| 2025-06-04 |
146.88 |
148.30 |
146.30 |
147.20 |
0.0M |
| 2025-06-03 |
145.68 |
146.05 |
143.70 |
145.35 |
0.0M |
| 2025-06-02 |
145.83 |
147.75 |
143.75 |
145.03 |
0.5M |
| 2025-05-30 |
147.20 |
148.75 |
146.10 |
147.23 |
0.0M |
| 2025-05-29 |
148.58 |
150.15 |
147.60 |
147.95 |
0.0M |
| 2025-05-28 |
149.00 |
149.95 |
148.05 |
148.03 |
0.0M |
| 2025-05-27 |
149.53 |
150.80 |
149.00 |
149.53 |
0.0M |
| 2025-05-26 |
149.30 |
150.35 |
148.95 |
149.30 |
0.0M |
| 2025-05-23 |
148.00 |
149.50 |
143.65 |
146.43 |
0.1M |
| 2025-05-22 |
148.78 |
149.50 |
145.30 |
147.38 |
0.0M |
| 2025-05-21 |
148.20 |
150.35 |
148.05 |
149.95 |
0.3M |
| 2025-05-20 |
147.20 |
150.00 |
147.35 |
148.85 |
0.0M |
| 2025-05-19 |
152.10 |
151.50 |
149.60 |
150.83 |
0.0M |
| 2025-05-16 |
154.20 |
154.00 |
150.20 |
150.93 |
0.1M |
| 2025-05-15 |
151.73 |
153.60 |
151.30 |
153.43 |
1.5M |
| 2025-05-14 |
155.58 |
156.55 |
152.70 |
153.13 |
0.0M |
| 2025-05-13 |
155.88 |
156.45 |
154.00 |
155.83 |
0.2M |
| 2025-05-12 |
150.35 |
155.65 |
150.35 |
155.68 |
0.0M |
| 2025-05-09 |
148.05 |
149.35 |
146.00 |
148.83 |
0.0M |
| 2025-05-08 |
143.88 |
148.00 |
144.40 |
144.93 |
0.6M |
| 2025-05-07 |
143.00 |
143.60 |
141.45 |
143.15 |
0.3M |
| 2025-05-06 |
142.30 |
144.05 |
141.20 |
143.83 |
0.3M |
| 2025-05-05 |
141.95 |
143.15 |
141.55 |
141.95 |
0.0M |
| 2025-05-02 |
140.83 |
143.45 |
140.35 |
142.88 |
0.0M |
| 2025-05-01 |
139.28 |
139.28 |
139.28 |
139.28 |
0.0M |
| 2025-04-30 |
138.40 |
140.90 |
136.10 |
139.28 |
0.4M |
| 2025-04-29 |
140.68 |
143.45 |
135.45 |
137.28 |
0.2M |
| 2025-04-28 |
130.30 |
132.10 |
130.20 |
130.33 |
0.5M |
| 2025-04-25 |
132.88 |
132.30 |
127.90 |
129.85 |
0.0M |
| 2025-04-24 |
132.63 |
133.05 |
130.85 |
131.85 |
0.0M |
| 2025-04-23 |
131.10 |
133.95 |
131.20 |
132.38 |
0.0M |
| 2025-04-22 |
126.78 |
127.85 |
124.30 |
127.80 |
0.1M |
| 2025-04-17 |
129.00 |
129.10 |
126.80 |
127.05 |
0.0M |
| 2025-04-16 |
128.58 |
129.20 |
127.50 |
128.88 |
0.2M |
| 2025-04-15 |
129.30 |
130.30 |
128.55 |
129.93 |
0.0M |
| 2025-04-14 |
128.93 |
129.45 |
127.90 |
128.78 |
0.4M |
| 2025-04-11 |
126.30 |
127.00 |
124.00 |
124.63 |
0.1M |
| 2025-04-10 |
135.10 |
136.40 |
124.10 |
126.58 |
0.1M |
| 2025-04-09 |
122.00 |
125.40 |
121.90 |
122.95 |
0.2M |
| 2025-04-08 |
122.88 |
127.65 |
120.70 |
126.08 |
0.1M |
| 2025-04-07 |
118.53 |
127.25 |
112.10 |
120.38 |
0.0M |
| 2025-04-04 |
133.10 |
134.35 |
126.40 |
129.00 |
0.1M |
| 2025-04-03 |
139.00 |
138.55 |
133.55 |
134.50 |
0.3M |
| 2025-04-02 |
138.45 |
140.00 |
136.70 |
139.25 |
0.1M |
| 2025-04-01 |
140.30 |
141.45 |
139.10 |
139.68 |
0.1M |
| 2025-03-31 |
143.40 |
143.80 |
137.60 |
138.08 |
0.0M |
| 2025-03-28 |
145.88 |
147.65 |
144.50 |
145.60 |
0.0M |
| 2025-03-27 |
146.63 |
147.10 |
144.00 |
146.85 |
0.1M |
| 2025-03-26 |
148.00 |
149.40 |
147.10 |
147.73 |
0.1M |
| 2025-03-25 |
147.30 |
148.85 |
145.85 |
147.03 |
0.4M |
| 2025-03-24 |
147.00 |
147.90 |
144.90 |
146.33 |
0.1M |
| 2025-03-21 |
146.58 |
146.70 |
144.60 |
145.90 |
0.0M |
| 2025-03-20 |
148.10 |
149.68 |
144.45 |
146.83 |
0.2M |
| 2025-03-19 |
146.40 |
147.15 |
145.00 |
146.68 |
0.2M |
| 2025-03-18 |
146.45 |
148.10 |
145.20 |
146.38 |
0.5M |
| 2025-03-17 |
147.40 |
148.25 |
145.20 |
145.83 |
0.2M |
| 2025-03-14 |
145.40 |
148.70 |
144.85 |
146.53 |
0.1M |
| 2025-03-13 |
147.88 |
150.00 |
145.70 |
145.93 |
0.1M |
| 2025-03-12 |
150.30 |
151.20 |
147.00 |
149.23 |
0.1M |
| 2025-03-11 |
153.15 |
153.20 |
146.18 |
146.40 |
0.0M |
| 2025-03-10 |
155.30 |
156.50 |
152.25 |
152.73 |
0.0M |
| 2025-03-07 |
157.00 |
156.95 |
153.15 |
153.15 |
0.3M |
| 2025-03-06 |
152.53 |
157.40 |
151.55 |
157.30 |
0.1M |
| 2025-03-05 |
146.10 |
151.75 |
146.40 |
151.18 |
0.1M |
| 2025-03-04 |
147.00 |
147.90 |
143.25 |
143.75 |
0.1M |
| 2025-03-03 |
148.58 |
150.40 |
147.95 |
148.68 |
0.4M |
| 2025-02-28 |
149.15 |
151.10 |
148.70 |
149.63 |
0.0M |
| 2025-02-27 |
155.00 |
155.30 |
150.55 |
151.38 |
0.0M |
| 2025-02-26 |
159.00 |
159.55 |
155.30 |
155.78 |
0.0M |
| 2025-02-25 |
162.53 |
161.65 |
158.93 |
158.93 |
0.2M |
| 2025-02-24 |
166.10 |
166.15 |
161.00 |
162.40 |
0.0M |
| 2025-02-21 |
161.25 |
164.30 |
160.85 |
163.68 |
0.0M |
| 2025-02-20 |
162.53 |
162.25 |
158.00 |
160.25 |
0.1M |
| 2025-02-19 |
167.05 |
168.05 |
161.65 |
161.83 |
0.3M |
| 2025-02-18 |
177.53 |
177.15 |
164.25 |
167.25 |
0.1M |
| 2025-02-17 |
186.00 |
186.13 |
184.30 |
186.03 |
0.1M |
| 2025-02-14 |
184.53 |
186.60 |
184.20 |
185.83 |
0.0M |
| 2025-02-13 |
183.45 |
186.05 |
183.50 |
185.33 |
0.0M |
| 2025-02-12 |
179.88 |
183.00 |
179.80 |
182.13 |
0.0M |
| 2025-02-11 |
177.30 |
179.45 |
176.35 |
178.78 |
0.0M |
| 2025-02-10 |
175.53 |
176.90 |
174.80 |
176.63 |
0.5M |
| 2025-02-07 |
178.88 |
179.25 |
174.60 |
174.93 |
0.0M |
| 2025-02-06 |
178.53 |
179.80 |
177.60 |
179.23 |
0.1M |
| 2025-02-05 |
176.78 |
178.50 |
176.75 |
178.08 |
0.5M |
| 2025-02-04 |
175.10 |
177.65 |
174.05 |
177.43 |
0.0M |
| 2025-02-03 |
172.58 |
174.80 |
169.75 |
174.33 |
0.2M |
| 2025-01-31 |
175.53 |
177.63 |
174.43 |
177.03 |
0.1M |
| 2025-01-30 |
172.35 |
175.35 |
172.00 |
175.40 |
0.0M |
| 2025-01-29 |
170.63 |
172.55 |
170.60 |
171.95 |
0.1M |
| 2025-01-28 |
165.53 |
170.90 |
165.60 |
170.28 |
0.3M |
| 2025-01-27 |
163.78 |
165.70 |
162.25 |
165.73 |
0.4M |
| 2025-01-24 |
164.58 |
168.35 |
165.25 |
167.50 |
0.1M |
| 2025-01-23 |
162.30 |
164.10 |
162.25 |
164.13 |
0.0M |
| 2025-01-22 |
163.88 |
164.75 |
162.35 |
162.83 |
0.0M |
| 2025-01-21 |
162.00 |
163.58 |
161.55 |
163.48 |
0.1M |
| 2025-01-20 |
160.78 |
162.70 |
160.40 |
161.53 |
0.0M |
| 2025-01-17 |
160.00 |
161.60 |
160.15 |
160.63 |
0.1M |
| 2025-01-16 |
156.58 |
162.75 |
157.30 |
160.03 |
0.1M |
| 2025-01-15 |
155.58 |
158.70 |
155.55 |
157.08 |
0.0M |
| 2025-01-14 |
157.40 |
157.60 |
155.05 |
155.13 |
0.1M |
| 2025-01-13 |
157.05 |
156.50 |
154.45 |
156.53 |
0.0M |
| 2025-01-10 |
156.78 |
160.80 |
156.40 |
156.65 |
0.0M |
| 2025-01-09 |
157.53 |
158.05 |
156.80 |
156.95 |
0.0M |
| 2025-01-08 |
160.00 |
160.20 |
156.85 |
157.88 |
1.3M |
| 2025-01-07 |
158.93 |
161.75 |
158.80 |
160.65 |
0.1M |
| 2025-01-06 |
154.68 |
160.65 |
155.45 |
159.83 |
0.1M |
| 2025-01-03 |
156.78 |
156.90 |
154.85 |
155.10 |
0.1M |
| 2025-01-02 |
156.10 |
158.00 |
155.45 |
156.38 |
0.0M |