| 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 |
142.10 |
144.40 |
142.05 |
143.07 |
0.4M |
| 2025-09-25 |
142.45 |
142.45 |
140.75 |
142.13 |
0.0M |
| 2025-09-24 |
142.65 |
143.85 |
142.30 |
142.98 |
0.2M |
| 2025-09-23 |
142.80 |
143.55 |
141.80 |
142.35 |
0.2M |
| 2025-09-22 |
140.20 |
141.95 |
140.00 |
141.65 |
0.2M |
| 2025-09-19 |
140.20 |
140.60 |
139.15 |
140.23 |
0.2M |
| 2025-09-18 |
140.20 |
141.75 |
139.15 |
140.23 |
0.2M |
| 2025-09-17 |
137.23 |
138.25 |
136.20 |
136.13 |
0.1M |
| 2025-09-16 |
139.08 |
140.00 |
137.45 |
137.68 |
0.0M |
| 2025-09-15 |
139.03 |
140.50 |
138.85 |
139.58 |
0.2M |
| 2025-09-12 |
139.58 |
139.35 |
137.85 |
138.78 |
0.1M |
| 2025-09-11 |
137.43 |
139.13 |
136.95 |
137.75 |
0.8M |
| 2025-09-10 |
137.88 |
137.53 |
135.70 |
136.88 |
0.0M |
| 2025-09-09 |
134.25 |
134.55 |
133.40 |
134.08 |
0.1M |
| 2025-09-08 |
131.83 |
134.45 |
131.80 |
134.23 |
0.0M |
| 2025-09-05 |
131.23 |
132.35 |
130.45 |
130.45 |
0.0M |
| 2025-09-04 |
129.08 |
130.48 |
128.63 |
130.55 |
0.2M |
| 2025-09-03 |
127.73 |
129.43 |
127.70 |
128.43 |
0.2M |
| 2025-09-02 |
130.10 |
130.60 |
127.00 |
127.33 |
0.0M |
| 2025-09-01 |
130.25 |
130.50 |
129.40 |
129.73 |
0.0M |
| 2025-08-29 |
131.38 |
131.85 |
130.00 |
129.93 |
0.1M |
| 2025-08-28 |
129.93 |
131.15 |
129.70 |
130.90 |
0.0M |
| 2025-08-27 |
130.10 |
130.80 |
129.25 |
129.53 |
0.0M |
| 2025-08-26 |
127.43 |
130.40 |
128.05 |
130.28 |
0.6M |
| 2025-08-25 |
130.55 |
131.50 |
130.15 |
130.55 |
0.0M |
| 2025-08-22 |
130.45 |
132.10 |
130.25 |
131.88 |
0.2M |
| 2025-08-21 |
130.60 |
130.85 |
129.85 |
130.40 |
0.2M |
| 2025-08-20 |
132.55 |
132.75 |
130.40 |
130.80 |
0.2M |
| 2025-08-19 |
133.48 |
134.05 |
133.00 |
133.63 |
0.0M |
| 2025-08-18 |
132.50 |
133.50 |
132.25 |
133.23 |
0.0M |
| 2025-08-15 |
132.35 |
133.55 |
132.40 |
132.83 |
0.0M |
| 2025-08-14 |
130.35 |
132.00 |
130.80 |
131.68 |
0.0M |
| 2025-08-13 |
131.88 |
131.85 |
130.50 |
130.78 |
0.0M |
| 2025-08-12 |
129.28 |
131.40 |
129.50 |
131.13 |
0.2M |
| 2025-08-11 |
129.58 |
130.25 |
128.65 |
129.08 |
0.0M |
| 2025-08-08 |
130.15 |
130.55 |
129.48 |
130.13 |
0.1M |
| 2025-08-07 |
128.95 |
130.70 |
129.40 |
130.05 |
0.2M |
| 2025-08-06 |
129.03 |
129.90 |
127.55 |
128.83 |
0.2M |
| 2025-08-05 |
130.80 |
131.10 |
128.68 |
128.98 |
0.1M |
| 2025-08-04 |
128.70 |
130.40 |
128.30 |
130.08 |
0.2M |
| 2025-08-01 |
129.93 |
130.50 |
127.20 |
128.53 |
0.1M |
| 2025-07-31 |
130.60 |
134.35 |
129.95 |
130.48 |
0.1M |
| 2025-07-30 |
127.08 |
129.20 |
126.40 |
128.00 |
0.0M |
| 2025-07-29 |
126.40 |
127.78 |
126.65 |
127.13 |
0.2M |
| 2025-07-28 |
126.65 |
127.30 |
125.75 |
126.00 |
0.1M |
| 2025-07-25 |
125.03 |
125.00 |
123.65 |
124.93 |
0.0M |
| 2025-07-24 |
125.73 |
126.70 |
123.47 |
125.38 |
0.0M |
| 2025-07-23 |
123.58 |
123.90 |
122.75 |
123.53 |
0.1M |
| 2025-07-22 |
123.78 |
124.05 |
122.00 |
122.50 |
0.1M |
| 2025-07-21 |
124.90 |
126.50 |
124.30 |
124.48 |
0.0M |
| 2025-07-18 |
122.10 |
125.70 |
122.35 |
125.10 |
0.0M |
| 2025-07-17 |
120.30 |
121.55 |
117.05 |
121.28 |
0.4M |
| 2025-07-16 |
113.43 |
113.45 |
111.55 |
112.08 |
0.0M |
| 2025-07-15 |
112.90 |
114.18 |
112.80 |
113.68 |
0.0M |
| 2025-07-14 |
113.13 |
113.00 |
111.85 |
112.30 |
0.2M |
| 2025-07-11 |
113.33 |
113.90 |
113.05 |
113.48 |
0.0M |
| 2025-07-10 |
114.00 |
114.95 |
113.00 |
113.25 |
0.0M |
| 2025-07-09 |
112.40 |
114.30 |
112.55 |
113.53 |
0.1M |
| 2025-07-08 |
113.03 |
113.10 |
112.30 |
113.08 |
0.3M |
| 2025-07-07 |
111.88 |
112.95 |
111.95 |
112.55 |
0.0M |
| 2025-07-04 |
111.73 |
112.65 |
110.85 |
111.88 |
0.1M |
| 2025-07-03 |
112.40 |
113.20 |
112.00 |
112.68 |
0.1M |
| 2025-07-02 |
111.88 |
113.15 |
111.65 |
112.30 |
0.0M |
| 2025-07-01 |
113.48 |
113.95 |
111.05 |
111.58 |
0.3M |
| 2025-06-30 |
114.10 |
114.80 |
113.45 |
113.68 |
0.2M |
| 2025-06-27 |
111.08 |
114.75 |
110.95 |
114.48 |
0.0M |
| 2025-06-26 |
108.60 |
109.70 |
109.00 |
109.60 |
0.2M |
| 2025-06-25 |
109.23 |
109.57 |
108.65 |
108.63 |
0.0M |
| 2025-06-24 |
108.95 |
110.05 |
108.65 |
108.85 |
0.0M |
| 2025-06-23 |
107.48 |
108.40 |
106.90 |
107.55 |
0.0M |
| 2025-06-20 |
108.23 |
109.35 |
108.00 |
108.28 |
0.0M |
| 2025-06-19 |
107.43 |
108.85 |
107.85 |
108.03 |
0.0M |
| 2025-06-18 |
110.30 |
110.50 |
108.75 |
108.98 |
0.3M |
| 2025-06-17 |
110.80 |
111.60 |
110.25 |
111.15 |
0.0M |
| 2025-06-16 |
109.83 |
112.05 |
109.95 |
111.88 |
0.0M |
| 2025-06-13 |
107.58 |
110.00 |
108.05 |
109.88 |
0.0M |
| 2025-06-12 |
108.80 |
110.30 |
107.75 |
109.98 |
0.0M |
| 2025-06-11 |
109.58 |
110.25 |
107.95 |
109.68 |
0.6M |
| 2025-06-10 |
109.03 |
110.15 |
108.75 |
109.68 |
0.2M |
| 2025-06-09 |
109.43 |
110.00 |
109.05 |
109.45 |
0.0M |
| 2025-06-06 |
108.40 |
110.10 |
108.10 |
109.83 |
0.7M |
| 2025-06-05 |
107.73 |
109.40 |
107.60 |
108.48 |
0.0M |
| 2025-06-04 |
107.18 |
108.80 |
107.15 |
107.83 |
0.4M |
| 2025-06-03 |
106.80 |
107.45 |
105.70 |
107.35 |
0.0M |
| 2025-06-02 |
106.60 |
106.95 |
105.85 |
106.48 |
0.3M |
| 2025-05-30 |
107.08 |
108.40 |
106.95 |
107.85 |
0.4M |
| 2025-05-29 |
111.08 |
111.70 |
107.20 |
107.50 |
0.2M |
| 2025-05-28 |
109.33 |
109.65 |
108.85 |
109.30 |
0.2M |
| 2025-05-27 |
109.18 |
109.40 |
107.85 |
109.03 |
0.9M |
| 2025-05-26 |
108.60 |
108.70 |
107.85 |
108.60 |
0.2M |
| 2025-05-23 |
108.30 |
108.65 |
105.05 |
106.65 |
0.0M |
| 2025-05-22 |
108.70 |
108.50 |
107.40 |
108.18 |
0.5M |
| 2025-05-21 |
108.40 |
108.95 |
107.60 |
108.90 |
1.2M |
| 2025-05-20 |
108.30 |
109.15 |
107.95 |
108.83 |
0.4M |
| 2025-05-19 |
107.78 |
108.25 |
107.20 |
107.38 |
0.0M |
| 2025-05-16 |
108.35 |
108.85 |
107.55 |
107.95 |
0.0M |
| 2025-05-15 |
106.40 |
108.10 |
106.45 |
107.68 |
0.0M |
| 2025-05-14 |
108.45 |
108.80 |
106.40 |
106.93 |
0.1M |
| 2025-05-13 |
106.90 |
108.70 |
106.60 |
108.70 |
0.0M |
| 2025-05-12 |
104.35 |
108.65 |
104.25 |
107.18 |
0.1M |
| 2025-05-09 |
103.08 |
103.80 |
102.75 |
103.48 |
0.0M |
| 2025-05-08 |
101.44 |
104.80 |
102.35 |
103.28 |
0.1M |
| 2025-05-07 |
101.14 |
102.05 |
99.68 |
100.93 |
0.0M |
| 2025-05-06 |
99.34 |
99.32 |
97.96 |
98.36 |
0.0M |
| 2025-05-05 |
98.66 |
100.55 |
98.66 |
98.66 |
0.6M |
| 2025-05-02 |
99.22 |
99.66 |
97.78 |
98.74 |
0.3M |
| 2025-05-01 |
95.94 |
95.94 |
95.94 |
95.94 |
0.0M |
| 2025-04-30 |
95.63 |
96.54 |
95.04 |
95.94 |
0.1M |
| 2025-04-29 |
95.40 |
96.50 |
94.62 |
94.99 |
0.0M |
| 2025-04-28 |
96.90 |
97.70 |
96.74 |
97.07 |
0.0M |
| 2025-04-25 |
95.79 |
97.50 |
96.36 |
96.68 |
0.1M |
| 2025-04-24 |
94.46 |
95.80 |
94.08 |
95.58 |
0.0M |
| 2025-04-23 |
93.53 |
96.00 |
93.44 |
94.52 |
0.7M |
| 2025-04-22 |
92.63 |
93.66 |
91.04 |
91.93 |
0.3M |
| 2025-04-17 |
93.86 |
94.54 |
92.90 |
93.76 |
0.0M |
| 2025-04-16 |
94.19 |
93.92 |
92.98 |
93.81 |
0.3M |
| 2025-04-15 |
92.45 |
94.68 |
92.58 |
94.55 |
0.0M |
| 2025-04-14 |
92.00 |
92.68 |
91.54 |
92.45 |
0.1M |
| 2025-04-11 |
90.81 |
91.26 |
88.58 |
90.34 |
0.0M |
| 2025-04-10 |
94.99 |
96.32 |
89.80 |
90.68 |
0.0M |
| 2025-04-09 |
88.00 |
89.58 |
87.44 |
88.33 |
0.1M |
| 2025-04-08 |
87.97 |
91.32 |
88.88 |
90.40 |
0.1M |
| 2025-04-07 |
85.41 |
91.98 |
83.12 |
87.94 |
0.1M |
| 2025-04-04 |
92.34 |
92.58 |
87.50 |
89.26 |
0.1M |
| 2025-04-03 |
96.43 |
96.38 |
92.14 |
93.23 |
0.1M |
| 2025-04-02 |
98.30 |
98.92 |
97.14 |
98.72 |
0.2M |
| 2025-04-01 |
97.83 |
98.68 |
97.28 |
97.89 |
0.4M |
| 2025-03-31 |
98.01 |
98.32 |
96.84 |
97.05 |
0.0M |
| 2025-03-28 |
100.45 |
100.05 |
98.26 |
98.63 |
0.1M |
| 2025-03-27 |
101.09 |
101.80 |
99.98 |
100.02 |
0.1M |
| 2025-03-26 |
104.35 |
104.60 |
102.05 |
102.28 |
0.2M |
| 2025-03-25 |
105.03 |
105.30 |
102.85 |
103.73 |
0.3M |
| 2025-03-24 |
106.00 |
106.05 |
104.30 |
104.35 |
0.0M |
| 2025-03-21 |
105.43 |
105.80 |
104.75 |
105.48 |
0.1M |
| 2025-03-20 |
107.03 |
107.30 |
105.55 |
106.53 |
0.1M |
| 2025-03-19 |
105.33 |
108.00 |
105.25 |
107.83 |
0.0M |
| 2025-03-18 |
105.28 |
107.15 |
105.10 |
106.33 |
0.2M |
| 2025-03-17 |
105.78 |
105.75 |
104.70 |
104.93 |
0.0M |
| 2025-03-14 |
103.28 |
105.95 |
103.20 |
105.63 |
0.1M |
| 2025-03-13 |
104.80 |
105.20 |
103.25 |
103.88 |
0.4M |
| 2025-03-12 |
104.80 |
106.60 |
104.50 |
105.05 |
0.3M |
| 2025-03-11 |
104.65 |
105.45 |
103.55 |
103.93 |
0.1M |
| 2025-03-10 |
106.05 |
106.90 |
103.50 |
103.53 |
0.1M |
| 2025-03-07 |
106.45 |
106.80 |
104.60 |
106.35 |
0.1M |
| 2025-03-06 |
107.28 |
107.40 |
105.50 |
107.05 |
0.0M |
| 2025-03-05 |
103.48 |
106.85 |
103.80 |
106.50 |
0.1M |
| 2025-03-04 |
104.00 |
103.55 |
100.75 |
100.97 |
0.1M |
| 2025-03-03 |
106.30 |
107.00 |
104.75 |
105.13 |
0.0M |
| 2025-02-28 |
105.58 |
106.35 |
104.55 |
105.28 |
0.1M |
| 2025-02-27 |
106.35 |
107.00 |
105.50 |
106.20 |
0.0M |
| 2025-02-26 |
105.28 |
107.50 |
106.20 |
106.98 |
0.1M |
| 2025-02-25 |
106.05 |
106.00 |
103.95 |
104.48 |
0.1M |
| 2025-02-24 |
110.00 |
110.00 |
106.30 |
106.58 |
0.9M |
| 2025-02-21 |
111.33 |
111.30 |
110.30 |
110.28 |
0.1M |
| 2025-02-20 |
110.00 |
111.95 |
110.25 |
110.33 |
1.0M |
| 2025-02-19 |
110.65 |
110.95 |
107.60 |
109.33 |
0.1M |
| 2025-02-18 |
107.53 |
110.35 |
107.85 |
110.10 |
0.0M |
| 2025-02-17 |
107.28 |
108.00 |
106.50 |
107.63 |
0.1M |
| 2025-02-14 |
106.15 |
107.90 |
106.15 |
107.73 |
0.3M |
| 2025-02-13 |
124.00 |
106.85 |
102.85 |
105.85 |
0.1M |
| 2025-02-12 |
97.93 |
98.78 |
97.28 |
98.01 |
0.3M |
| 2025-02-11 |
96.67 |
98.26 |
96.52 |
97.87 |
0.0M |
| 2025-02-10 |
96.00 |
96.88 |
95.82 |
96.51 |
0.1M |
| 2025-02-07 |
96.24 |
97.14 |
95.66 |
95.76 |
0.0M |
| 2025-02-06 |
94.33 |
96.18 |
94.34 |
96.07 |
0.1M |
| 2025-02-05 |
94.74 |
95.00 |
93.78 |
94.32 |
0.1M |
| 2025-02-04 |
96.47 |
96.58 |
95.12 |
95.37 |
0.0M |
| 2025-02-03 |
96.14 |
98.88 |
95.22 |
96.68 |
0.2M |
| 2025-01-31 |
98.71 |
99.72 |
98.32 |
98.87 |
0.3M |
| 2025-01-30 |
98.30 |
100.70 |
97.52 |
98.23 |
0.0M |
| 2025-01-29 |
95.44 |
98.18 |
96.84 |
97.59 |
0.1M |
| 2025-01-28 |
95.85 |
96.26 |
94.14 |
94.25 |
0.1M |
| 2025-01-27 |
95.34 |
96.82 |
94.50 |
95.71 |
0.1M |
| 2025-01-24 |
103.18 |
103.65 |
102.55 |
103.13 |
0.1M |
| 2025-01-23 |
103.63 |
103.50 |
102.25 |
102.78 |
0.4M |
| 2025-01-22 |
100.49 |
103.50 |
100.50 |
102.73 |
0.2M |
| 2025-01-21 |
99.19 |
99.78 |
98.64 |
99.64 |
0.0M |
| 2025-01-20 |
97.62 |
99.12 |
97.42 |
99.00 |
0.0M |
| 2025-01-17 |
96.55 |
97.88 |
96.76 |
97.55 |
0.1M |
| 2025-01-16 |
96.92 |
96.70 |
95.80 |
96.13 |
0.1M |
| 2025-01-15 |
95.36 |
96.56 |
95.26 |
96.22 |
0.1M |
| 2025-01-14 |
95.83 |
96.58 |
95.28 |
95.25 |
0.0M |
| 2025-01-13 |
95.69 |
95.96 |
94.74 |
95.50 |
0.0M |
| 2025-01-10 |
97.29 |
97.90 |
95.90 |
96.01 |
0.0M |
| 2025-01-09 |
95.24 |
96.74 |
95.08 |
96.72 |
0.0M |
| 2025-01-08 |
95.32 |
96.66 |
95.02 |
95.49 |
0.0M |
| 2025-01-07 |
96.04 |
96.46 |
95.04 |
95.46 |
0.0M |
| 2025-01-06 |
93.21 |
96.48 |
93.30 |
96.18 |
0.2M |
| 2025-01-03 |
93.70 |
93.76 |
92.40 |
92.54 |
0.8M |
| 2025-01-02 |
93.80 |
94.00 |
93.14 |
93.85 |
0.0M |