| 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 |
1,833.25 |
1,848.50 |
1,797.00 |
1,831.25 |
0.0M |
| 2025-09-25 |
1,863.00 |
1,876.50 |
1,852.50 |
1,862.50 |
0.1M |
| 2025-09-24 |
1,829.00 |
1,867.50 |
1,826.00 |
1,866.50 |
0.0M |
| 2025-09-23 |
1,815.75 |
1,836.50 |
1,787.50 |
1,835.25 |
0.0M |
| 2025-09-22 |
1,804.75 |
1,825.50 |
1,802.50 |
1,823.00 |
0.0M |
| 2025-09-19 |
1,768.00 |
1,816.25 |
1,776.50 |
1,817.50 |
0.0M |
| 2025-09-18 |
1,780.25 |
1,789.50 |
1,775.50 |
1,780.25 |
0.0M |
| 2025-09-17 |
1,773.25 |
1,777.50 |
1,747.50 |
1,771.50 |
0.0M |
| 2025-09-16 |
1,782.00 |
1,794.00 |
1,774.50 |
1,781.75 |
0.0M |
| 2025-09-15 |
1,784.25 |
1,792.00 |
1,772.00 |
1,784.25 |
0.0M |
| 2025-09-12 |
1,816.25 |
1,827.25 |
1,796.00 |
1,799.50 |
0.0M |
| 2025-09-11 |
1,774.00 |
1,834.00 |
1,772.50 |
1,813.00 |
0.0M |
| 2025-09-10 |
1,776.00 |
1,786.00 |
1,761.00 |
1,776.00 |
0.0M |
| 2025-09-09 |
1,745.75 |
1,776.00 |
1,732.25 |
1,763.00 |
0.0M |
| 2025-09-08 |
1,754.00 |
1,764.00 |
1,730.00 |
1,744.25 |
0.0M |
| 2025-09-05 |
1,760.25 |
1,761.75 |
1,740.50 |
1,760.25 |
0.0M |
| 2025-09-04 |
1,741.00 |
1,765.50 |
1,733.25 |
1,740.50 |
0.0M |
| 2025-09-03 |
1,672.00 |
1,741.00 |
1,667.00 |
1,727.50 |
0.0M |
| 2025-09-02 |
1,650.25 |
1,668.50 |
1,648.25 |
1,649.50 |
0.0M |
| 2025-09-01 |
1,608.00 |
1,640.50 |
1,606.50 |
1,625.25 |
0.0M |
| 2025-08-29 |
1,605.00 |
1,609.50 |
1,588.00 |
1,597.25 |
0.0M |
| 2025-08-28 |
1,608.25 |
1,619.50 |
1,601.00 |
1,608.25 |
0.0M |
| 2025-08-27 |
1,582.50 |
1,607.00 |
1,579.50 |
1,599.25 |
0.0M |
| 2025-08-26 |
1,560.00 |
1,601.50 |
1,555.50 |
1,575.25 |
0.0M |
| 2025-08-25 |
1,570.50 |
1,581.00 |
1,553.50 |
1,570.50 |
0.0M |
| 2025-08-22 |
1,576.50 |
1,594.00 |
1,570.00 |
1,577.00 |
0.0M |
| 2025-08-21 |
1,555.25 |
1,576.50 |
1,550.00 |
1,572.00 |
0.0M |
| 2025-08-20 |
1,523.75 |
1,560.50 |
1,520.50 |
1,539.75 |
0.0M |
| 2025-08-19 |
1,502.50 |
1,523.25 |
1,494.25 |
1,518.50 |
0.0M |
| 2025-08-18 |
1,482.75 |
1,507.50 |
1,479.50 |
1,499.25 |
0.0M |
| 2025-08-15 |
1,473.75 |
1,499.50 |
1,473.50 |
1,493.25 |
0.0M |
| 2025-08-14 |
1,458.50 |
1,467.00 |
1,442.00 |
1,442.75 |
0.0M |
| 2025-08-13 |
1,404.00 |
1,439.50 |
1,401.00 |
1,434.50 |
0.0M |
| 2025-08-12 |
1,355.00 |
1,389.50 |
1,347.00 |
1,383.75 |
0.0M |
| 2025-08-11 |
1,378.50 |
1,374.00 |
1,337.00 |
1,363.50 |
0.0M |
| 2025-08-08 |
1,479.25 |
1,484.00 |
1,363.00 |
1,383.25 |
0.0M |
| 2025-08-07 |
1,388.00 |
1,465.50 |
1,383.00 |
1,463.25 |
0.0M |
| 2025-08-06 |
1,437.25 |
1,440.50 |
1,377.00 |
1,390.00 |
0.0M |
| 2025-08-05 |
1,426.50 |
1,443.00 |
1,419.50 |
1,426.50 |
0.0M |
| 2025-08-04 |
1,403.00 |
1,415.00 |
1,398.50 |
1,412.50 |
0.0M |
| 2025-08-01 |
1,388.50 |
1,417.50 |
1,377.50 |
1,388.50 |
0.0M |
| 2025-07-31 |
1,457.50 |
1,460.00 |
1,430.50 |
1,440.50 |
0.0M |
| 2025-07-30 |
1,466.75 |
1,472.50 |
1,456.00 |
1,466.75 |
0.0M |
| 2025-07-29 |
1,503.50 |
1,506.00 |
1,460.50 |
1,471.25 |
0.0M |
| 2025-07-28 |
1,510.00 |
1,513.50 |
1,491.50 |
1,494.00 |
0.0M |
| 2025-07-25 |
1,506.25 |
1,511.00 |
1,480.50 |
1,494.25 |
0.0M |
| 2025-07-24 |
1,459.50 |
1,514.25 |
1,456.50 |
1,505.75 |
0.0M |
| 2025-07-23 |
1,404.50 |
1,449.50 |
1,403.50 |
1,448.25 |
0.0M |
| 2025-07-22 |
1,388.75 |
1,392.50 |
1,368.75 |
1,388.50 |
0.0M |
| 2025-07-21 |
1,405.00 |
1,412.50 |
1,388.00 |
1,389.25 |
0.0M |
| 2025-07-18 |
1,427.50 |
1,439.00 |
1,415.00 |
1,421.75 |
0.0M |
| 2025-07-17 |
1,407.00 |
1,437.00 |
1,403.50 |
1,423.50 |
0.0M |
| 2025-07-16 |
1,365.25 |
1,409.00 |
1,360.50 |
1,404.50 |
0.0M |
| 2025-07-15 |
1,375.25 |
1,394.75 |
1,361.00 |
1,367.00 |
0.0M |
| 2025-07-14 |
1,367.75 |
1,381.50 |
1,364.50 |
1,367.75 |
0.0M |
| 2025-07-11 |
1,422.50 |
1,425.00 |
1,374.50 |
1,377.25 |
0.0M |
| 2025-07-10 |
1,379.75 |
1,411.50 |
1,377.50 |
1,394.50 |
0.0M |
| 2025-07-09 |
1,363.75 |
1,376.00 |
1,357.50 |
1,363.75 |
0.0M |
| 2025-07-08 |
1,312.75 |
1,368.50 |
1,312.50 |
1,370.00 |
0.0M |
| 2025-07-07 |
1,300.50 |
1,312.50 |
1,297.00 |
1,300.50 |
0.1M |
| 2025-07-04 |
1,285.75 |
1,304.00 |
1,276.25 |
1,299.50 |
0.0M |
| 2025-07-03 |
1,298.50 |
1,305.50 |
1,290.00 |
1,298.50 |
0.0M |
| 2025-07-02 |
1,311.75 |
1,313.00 |
1,288.00 |
1,296.00 |
0.0M |
| 2025-07-01 |
1,315.50 |
1,317.00 |
1,295.50 |
1,315.50 |
0.0M |
| 2025-06-30 |
1,316.50 |
1,320.00 |
1,302.00 |
1,315.50 |
0.0M |
| 2025-06-27 |
1,324.00 |
1,331.50 |
1,302.00 |
1,314.00 |
0.0M |
| 2025-06-26 |
1,318.25 |
1,329.75 |
1,313.00 |
1,318.25 |
0.0M |
| 2025-06-25 |
1,331.00 |
1,332.00 |
1,312.00 |
1,318.00 |
0.0M |
| 2025-06-24 |
1,346.00 |
1,357.00 |
1,321.75 |
1,331.00 |
0.0M |
| 2025-06-23 |
1,362.75 |
1,368.50 |
1,350.50 |
1,362.75 |
0.0M |
| 2025-06-20 |
1,403.50 |
1,408.00 |
1,370.00 |
1,378.00 |
0.0M |
| 2025-06-19 |
1,398.00 |
1,409.25 |
1,393.25 |
1,404.00 |
0.0M |
| 2025-06-18 |
1,432.50 |
1,433.50 |
1,405.75 |
1,417.50 |
0.0M |
| 2025-06-17 |
1,477.75 |
1,489.50 |
1,437.00 |
1,445.50 |
0.0M |
| 2025-06-16 |
1,483.50 |
1,489.00 |
1,465.50 |
1,483.00 |
0.0M |
| 2025-06-13 |
1,479.50 |
1,502.00 |
1,478.00 |
1,495.50 |
0.0M |
| 2025-06-12 |
1,478.75 |
1,485.75 |
1,469.00 |
1,477.00 |
0.0M |
| 2025-06-11 |
1,484.50 |
1,487.00 |
1,472.00 |
1,484.50 |
0.0M |
| 2025-06-10 |
1,467.75 |
1,496.00 |
1,463.00 |
1,485.50 |
0.0M |
| 2025-06-09 |
1,449.50 |
1,449.50 |
1,449.50 |
1,449.50 |
0.0M |
| 2025-06-06 |
1,429.25 |
1,457.00 |
1,426.00 |
1,449.50 |
0.0M |
| 2025-06-05 |
1,437.75 |
1,437.75 |
1,437.75 |
1,437.75 |
0.0M |
| 2025-06-04 |
1,424.00 |
1,451.00 |
1,419.00 |
1,437.75 |
0.0M |
| 2025-06-03 |
1,430.25 |
1,434.50 |
1,372.00 |
1,401.00 |
0.0M |
| 2025-06-02 |
1,439.50 |
1,438.00 |
1,399.50 |
1,418.50 |
0.0M |
| 2025-05-30 |
1,388.75 |
1,388.75 |
1,388.75 |
1,388.75 |
0.0M |
| 2025-05-29 |
1,388.75 |
1,388.75 |
1,388.75 |
1,388.75 |
0.0M |
| 2025-05-28 |
1,394.00 |
1,395.50 |
1,372.00 |
1,388.75 |
0.0M |
| 2025-05-27 |
1,377.25 |
1,405.50 |
1,369.50 |
1,405.75 |
0.0M |
| 2025-05-26 |
1,376.33 |
1,382.50 |
1,368.50 |
1,376.33 |
0.0M |
| 2025-05-23 |
1,399.25 |
1,427.50 |
1,343.50 |
1,367.50 |
0.0M |
| 2025-05-22 |
1,368.25 |
1,406.00 |
1,368.00 |
1,397.25 |
0.1M |
| 2025-05-21 |
1,347.25 |
1,382.50 |
1,341.50 |
1,363.50 |
0.0M |
| 2025-05-20 |
1,334.50 |
1,350.00 |
1,320.50 |
1,338.50 |
0.0M |
| 2025-05-19 |
1,328.50 |
1,331.50 |
1,305.00 |
1,325.75 |
0.0M |
| 2025-05-16 |
1,326.00 |
1,333.50 |
1,309.50 |
1,325.25 |
0.0M |
| 2025-05-15 |
1,270.75 |
1,303.25 |
1,278.00 |
1,297.00 |
0.0M |
| 2025-05-14 |
1,292.00 |
1,309.50 |
1,289.50 |
1,304.25 |
0.0M |
| 2025-05-13 |
1,347.50 |
1,344.25 |
1,270.00 |
1,277.00 |
0.0M |
| 2025-05-12 |
1,265.25 |
1,327.00 |
1,206.00 |
1,320.00 |
0.0M |
| 2025-05-09 |
1,305.50 |
1,323.00 |
1,286.00 |
1,315.50 |
0.0M |
| 2025-05-08 |
1,363.00 |
1,359.00 |
1,282.00 |
1,301.50 |
0.0M |
| 2025-05-07 |
1,363.75 |
1,386.50 |
1,352.25 |
1,377.50 |
0.0M |
| 2025-05-06 |
1,417.75 |
1,415.50 |
1,387.50 |
1,387.25 |
0.0M |
| 2025-05-05 |
1,431.60 |
1,439.50 |
1,419.11 |
1,431.60 |
0.0M |
| 2025-05-02 |
1,416.50 |
1,446.00 |
1,409.00 |
1,416.50 |
0.0M |
| 2025-05-01 |
1,397.25 |
1,414.00 |
1,393.50 |
1,392.50 |
0.0M |
| 2025-04-30 |
1,380.00 |
1,401.50 |
1,370.00 |
1,378.50 |
0.0M |
| 2025-04-29 |
1,350.25 |
1,379.25 |
1,350.00 |
1,366.00 |
0.1M |
| 2025-04-28 |
1,349.00 |
1,359.50 |
1,347.00 |
1,348.00 |
0.0M |
| 2025-04-25 |
1,344.25 |
1,353.50 |
1,334.00 |
1,344.25 |
0.0M |
| 2025-04-24 |
1,317.00 |
1,344.00 |
1,311.50 |
1,330.75 |
0.0M |
| 2025-04-23 |
1,321.50 |
1,340.00 |
1,320.00 |
1,332.25 |
0.1M |
| 2025-04-22 |
1,307.50 |
1,305.75 |
1,275.50 |
1,300.25 |
0.0M |
| 2025-04-17 |
1,290.50 |
1,290.50 |
1,290.50 |
1,290.50 |
0.0M |
| 2025-04-16 |
1,290.50 |
1,294.00 |
1,278.00 |
1,290.50 |
0.6M |
| 2025-04-15 |
1,281.25 |
1,323.00 |
1,284.50 |
1,294.75 |
0.0M |
| 2025-04-14 |
1,247.00 |
1,277.00 |
1,251.00 |
1,265.00 |
0.1M |
| 2025-04-11 |
1,203.75 |
1,239.50 |
1,198.00 |
1,232.75 |
0.3M |
| 2025-04-10 |
1,270.00 |
1,281.75 |
1,217.00 |
1,229.75 |
0.0M |
| 2025-04-09 |
1,215.25 |
1,218.50 |
1,168.50 |
1,177.50 |
0.0M |
| 2025-04-08 |
1,265.00 |
1,287.50 |
1,238.50 |
1,268.25 |
0.0M |
| 2025-04-07 |
1,175.00 |
1,267.25 |
1,168.50 |
1,227.50 |
0.0M |
| 2025-04-04 |
1,285.50 |
1,305.00 |
1,247.50 |
1,256.75 |
0.0M |
| 2025-04-03 |
1,267.50 |
1,291.50 |
1,262.50 |
1,295.00 |
0.0M |
| 2025-04-02 |
1,271.25 |
1,292.00 |
1,266.00 |
1,281.00 |
0.0M |
| 2025-04-01 |
1,314.25 |
1,324.50 |
1,268.00 |
1,313.25 |
0.0M |
| 2025-03-31 |
1,350.50 |
1,353.00 |
1,331.00 |
1,336.50 |
0.1M |
| 2025-03-28 |
1,390.25 |
1,399.50 |
1,361.50 |
1,376.00 |
0.2M |
| 2025-03-27 |
1,357.25 |
1,409.25 |
1,340.50 |
1,399.50 |
0.0M |
| 2025-03-26 |
1,353.50 |
1,371.00 |
1,330.00 |
1,356.25 |
0.2M |
| 2025-03-25 |
1,337.50 |
1,358.00 |
1,320.50 |
1,324.50 |
0.0M |
| 2025-03-24 |
1,344.25 |
1,345.00 |
1,300.00 |
1,327.50 |
0.0M |
| 2025-03-21 |
1,360.25 |
1,376.00 |
1,353.50 |
1,359.50 |
0.0M |
| 2025-03-20 |
1,376.00 |
1,382.00 |
1,358.00 |
1,375.75 |
0.0M |
| 2025-03-19 |
1,367.50 |
1,387.00 |
1,359.50 |
1,385.50 |
0.1M |
| 2025-03-18 |
1,426.25 |
1,431.50 |
1,389.00 |
1,396.50 |
0.0M |
| 2025-03-17 |
1,375.50 |
1,400.00 |
1,368.50 |
1,388.25 |
0.0M |
| 2025-03-14 |
1,372.50 |
1,444.50 |
1,368.00 |
1,423.50 |
0.0M |
| 2025-03-13 |
1,373.75 |
1,388.50 |
1,355.50 |
1,373.25 |
0.0M |
| 2025-03-12 |
1,389.00 |
1,394.50 |
1,359.50 |
1,373.25 |
0.1M |
| 2025-03-11 |
1,512.00 |
1,529.50 |
1,363.00 |
1,387.50 |
0.0M |
| 2025-03-10 |
1,653.75 |
1,661.50 |
1,484.00 |
1,526.50 |
0.0M |
| 2025-03-07 |
1,636.25 |
1,663.50 |
1,633.00 |
1,652.25 |
0.0M |
| 2025-03-06 |
1,661.50 |
1,671.00 |
1,626.50 |
1,643.50 |
0.0M |
| 2025-03-05 |
1,642.00 |
1,666.00 |
1,641.00 |
1,657.00 |
0.0M |
| 2025-03-04 |
1,634.25 |
1,642.50 |
1,626.00 |
1,634.25 |
0.0M |
| 2025-03-03 |
1,622.75 |
1,659.00 |
1,623.00 |
1,640.50 |
0.0M |
| 2025-02-28 |
1,632.75 |
1,629.75 |
1,604.50 |
1,624.25 |
0.0M |
| 2025-02-27 |
1,606.00 |
1,626.00 |
1,602.50 |
1,623.25 |
0.0M |
| 2025-02-26 |
1,620.75 |
1,627.50 |
1,611.00 |
1,620.75 |
0.0M |
| 2025-02-25 |
1,600.75 |
1,646.50 |
1,598.00 |
1,636.50 |
0.0M |
| 2025-02-24 |
1,603.00 |
1,634.50 |
1,591.00 |
1,603.00 |
0.0M |
| 2025-02-21 |
1,590.75 |
1,601.50 |
1,566.50 |
1,572.50 |
0.0M |
| 2025-02-20 |
1,554.00 |
1,592.00 |
1,535.25 |
1,581.00 |
0.0M |
| 2025-02-19 |
1,539.00 |
1,549.50 |
1,526.00 |
1,539.00 |
0.1M |
| 2025-02-18 |
1,515.75 |
1,549.50 |
1,504.00 |
1,532.75 |
0.0M |
| 2025-02-17 |
1,507.50 |
1,515.00 |
1,499.50 |
1,507.25 |
0.1M |
| 2025-02-14 |
1,514.50 |
1,518.00 |
1,490.50 |
1,498.25 |
0.1M |
| 2025-02-13 |
1,422.25 |
1,490.00 |
1,411.00 |
1,478.50 |
0.0M |
| 2025-02-12 |
1,365.50 |
1,392.00 |
1,359.50 |
1,365.00 |
0.0M |
| 2025-02-11 |
1,368.00 |
1,379.00 |
1,338.50 |
1,374.50 |
0.0M |
| 2025-02-10 |
1,337.50 |
1,386.00 |
1,325.50 |
1,369.75 |
0.0M |
| 2025-02-07 |
1,379.75 |
1,392.00 |
1,346.00 |
1,379.75 |
0.0M |
| 2025-02-06 |
1,407.75 |
1,409.00 |
1,381.00 |
1,390.25 |
0.0M |
| 2025-02-05 |
1,382.75 |
1,402.50 |
1,351.50 |
1,398.75 |
0.0M |
| 2025-02-04 |
1,374.25 |
1,396.00 |
1,366.50 |
1,390.25 |
0.0M |
| 2025-02-03 |
1,398.75 |
1,397.50 |
1,371.50 |
1,383.75 |
0.0M |
| 2025-01-31 |
1,417.50 |
1,437.00 |
1,407.50 |
1,433.00 |
0.0M |
| 2025-01-30 |
1,413.25 |
1,410.25 |
1,401.50 |
1,398.75 |
0.0M |
| 2025-01-29 |
1,394.25 |
1,409.50 |
1,387.50 |
1,394.25 |
0.0M |
| 2025-01-28 |
1,469.25 |
1,458.00 |
1,360.00 |
1,370.50 |
0.0M |
| 2025-01-27 |
1,494.25 |
1,517.00 |
1,463.50 |
1,511.75 |
0.1M |
| 2025-01-24 |
1,527.75 |
1,530.00 |
1,494.50 |
1,493.75 |
0.0M |
| 2025-01-23 |
1,508.25 |
1,541.50 |
1,492.50 |
1,517.00 |
0.1M |
| 2025-01-22 |
1,558.75 |
1,581.00 |
1,510.00 |
1,510.75 |
0.0M |
| 2025-01-21 |
1,509.00 |
1,542.00 |
1,478.00 |
1,541.75 |
0.0M |
| 2025-01-20 |
1,503.50 |
1,516.00 |
1,499.50 |
1,503.50 |
0.0M |
| 2025-01-17 |
1,532.50 |
1,541.50 |
1,503.00 |
1,514.75 |
0.6M |
| 2025-01-16 |
1,478.50 |
1,526.00 |
1,459.00 |
1,524.50 |
0.0M |
| 2025-01-15 |
1,567.50 |
1,570.00 |
1,439.00 |
1,484.50 |
0.0M |
| 2025-01-14 |
1,603.25 |
1,631.50 |
1,572.50 |
1,587.25 |
0.0M |
| 2025-01-13 |
1,611.25 |
1,613.00 |
1,563.00 |
1,577.25 |
0.0M |
| 2025-01-10 |
1,601.75 |
1,613.50 |
1,585.50 |
1,601.75 |
0.0M |
| 2025-01-09 |
1,597.25 |
1,612.50 |
1,598.00 |
1,597.25 |
0.0M |
| 2025-01-08 |
1,606.25 |
1,626.00 |
1,586.50 |
1,592.00 |
0.0M |
| 2025-01-07 |
1,576.25 |
1,599.00 |
1,572.00 |
1,593.00 |
0.0M |
| 2025-01-06 |
1,561.25 |
1,569.00 |
1,544.50 |
1,573.25 |
0.0M |
| 2025-01-03 |
1,532.00 |
1,552.50 |
1,519.50 |
1,548.00 |
0.0M |
| 2025-01-02 |
1,511.50 |
1,542.00 |
1,508.50 |
1,531.00 |
0.0M |