| 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 |
105.50 |
107.00 |
105.25 |
106.15 |
0.0M |
| 2025-09-25 |
107.88 |
108.00 |
105.30 |
106.28 |
0.0M |
| 2025-09-24 |
110.83 |
110.85 |
108.00 |
108.43 |
0.1M |
| 2025-09-23 |
109.15 |
111.15 |
108.75 |
110.70 |
0.0M |
| 2025-09-22 |
107.93 |
109.60 |
107.65 |
109.53 |
0.0M |
| 2025-09-19 |
108.08 |
108.35 |
106.35 |
108.10 |
0.0M |
| 2025-09-18 |
108.08 |
109.90 |
107.10 |
107.70 |
0.0M |
| 2025-09-17 |
106.70 |
108.10 |
106.25 |
107.68 |
0.1M |
| 2025-09-16 |
106.83 |
108.10 |
106.40 |
106.90 |
0.3M |
| 2025-09-15 |
107.03 |
107.95 |
106.60 |
106.90 |
0.0M |
| 2025-09-12 |
108.25 |
108.25 |
106.45 |
106.55 |
0.0M |
| 2025-09-11 |
108.58 |
109.35 |
106.95 |
108.05 |
0.0M |
| 2025-09-10 |
108.98 |
109.85 |
108.05 |
108.63 |
0.0M |
| 2025-09-09 |
111.23 |
111.40 |
109.40 |
110.05 |
0.2M |
| 2025-09-08 |
110.20 |
111.00 |
109.20 |
110.85 |
0.0M |
| 2025-09-05 |
109.10 |
110.05 |
108.75 |
109.15 |
0.0M |
| 2025-09-04 |
109.63 |
110.45 |
107.80 |
108.30 |
0.0M |
| 2025-09-03 |
109.10 |
109.95 |
109.15 |
109.68 |
0.0M |
| 2025-09-02 |
108.58 |
108.85 |
107.55 |
107.85 |
0.2M |
| 2025-09-01 |
109.13 |
109.95 |
108.50 |
108.75 |
0.0M |
| 2025-08-29 |
107.13 |
109.05 |
107.00 |
108.70 |
0.0M |
| 2025-08-28 |
108.23 |
109.30 |
107.55 |
108.15 |
0.0M |
| 2025-08-27 |
108.48 |
108.90 |
107.65 |
107.90 |
0.0M |
| 2025-08-26 |
109.05 |
110.25 |
107.80 |
108.50 |
0.2M |
| 2025-08-25 |
110.00 |
112.55 |
109.80 |
110.00 |
0.0M |
| 2025-08-22 |
110.45 |
112.90 |
110.30 |
111.90 |
0.0M |
| 2025-08-21 |
111.53 |
111.55 |
110.20 |
110.65 |
0.0M |
| 2025-08-20 |
110.98 |
112.40 |
110.75 |
111.75 |
0.0M |
| 2025-08-19 |
109.33 |
111.00 |
109.25 |
110.60 |
0.0M |
| 2025-08-18 |
112.43 |
112.50 |
109.35 |
110.20 |
0.0M |
| 2025-08-15 |
111.73 |
112.60 |
111.55 |
112.05 |
0.1M |
| 2025-08-14 |
111.38 |
111.60 |
110.85 |
111.23 |
0.0M |
| 2025-08-13 |
111.90 |
112.00 |
110.10 |
111.35 |
0.0M |
| 2025-08-12 |
108.45 |
111.45 |
108.40 |
111.03 |
0.0M |
| 2025-08-11 |
109.03 |
109.90 |
108.00 |
108.55 |
0.1M |
| 2025-08-08 |
105.40 |
108.85 |
105.35 |
108.65 |
0.0M |
| 2025-08-07 |
104.85 |
105.60 |
100.90 |
105.15 |
0.1M |
| 2025-08-06 |
108.23 |
108.50 |
105.20 |
105.45 |
0.1M |
| 2025-08-05 |
108.75 |
109.15 |
107.50 |
107.68 |
0.1M |
| 2025-08-04 |
107.35 |
108.25 |
106.70 |
107.90 |
0.0M |
| 2025-08-01 |
107.65 |
108.60 |
106.85 |
107.40 |
0.0M |
| 2025-07-31 |
111.30 |
111.95 |
110.10 |
110.65 |
0.0M |
| 2025-07-30 |
112.73 |
112.85 |
111.30 |
112.10 |
0.0M |
| 2025-07-29 |
113.30 |
114.75 |
112.85 |
113.43 |
0.1M |
| 2025-07-28 |
115.98 |
116.30 |
112.95 |
113.30 |
0.0M |
| 2025-07-25 |
112.25 |
112.90 |
110.85 |
112.33 |
0.0M |
| 2025-07-24 |
113.10 |
114.35 |
112.40 |
113.33 |
0.0M |
| 2025-07-23 |
111.28 |
112.30 |
110.15 |
112.05 |
0.0M |
| 2025-07-22 |
109.43 |
109.85 |
103.00 |
108.80 |
0.0M |
| 2025-07-21 |
110.35 |
111.95 |
109.30 |
109.35 |
0.0M |
| 2025-07-18 |
112.15 |
112.35 |
110.60 |
111.20 |
0.0M |
| 2025-07-17 |
111.35 |
111.55 |
110.85 |
111.30 |
0.0M |
| 2025-07-16 |
109.73 |
111.25 |
109.40 |
110.50 |
0.0M |
| 2025-07-15 |
110.28 |
111.70 |
109.60 |
110.03 |
0.0M |
| 2025-07-14 |
111.80 |
113.15 |
109.20 |
109.65 |
0.0M |
| 2025-07-11 |
114.78 |
114.85 |
112.50 |
112.60 |
0.0M |
| 2025-07-10 |
112.35 |
114.50 |
112.05 |
114.25 |
0.0M |
| 2025-07-09 |
111.13 |
112.40 |
110.00 |
111.50 |
0.1M |
| 2025-07-08 |
109.15 |
112.45 |
109.00 |
111.75 |
0.0M |
| 2025-07-07 |
109.03 |
109.90 |
108.70 |
109.18 |
0.0M |
| 2025-07-04 |
110.08 |
111.55 |
109.90 |
110.95 |
0.0M |
| 2025-07-03 |
113.55 |
113.60 |
110.45 |
110.80 |
0.1M |
| 2025-07-02 |
113.28 |
113.40 |
111.45 |
112.35 |
0.0M |
| 2025-07-01 |
109.73 |
112.40 |
109.10 |
111.90 |
0.0M |
| 2025-06-30 |
112.60 |
112.85 |
110.00 |
110.40 |
0.0M |
| 2025-06-27 |
112.48 |
113.90 |
111.95 |
112.68 |
0.0M |
| 2025-06-26 |
111.43 |
112.90 |
111.40 |
111.83 |
0.0M |
| 2025-06-25 |
112.25 |
112.40 |
110.35 |
110.40 |
0.2M |
| 2025-06-24 |
111.85 |
112.30 |
111.60 |
112.23 |
0.0M |
| 2025-06-23 |
109.43 |
110.90 |
109.35 |
110.08 |
0.0M |
| 2025-06-20 |
109.50 |
111.10 |
109.40 |
110.25 |
0.0M |
| 2025-06-19 |
108.45 |
110.55 |
108.30 |
109.25 |
0.3M |
| 2025-06-18 |
111.28 |
111.50 |
109.45 |
110.05 |
0.0M |
| 2025-06-17 |
113.93 |
114.70 |
112.10 |
112.48 |
0.0M |
| 2025-06-16 |
114.55 |
115.15 |
113.10 |
115.15 |
0.0M |
| 2025-06-13 |
114.48 |
115.80 |
114.30 |
115.10 |
0.0M |
| 2025-06-12 |
114.98 |
116.45 |
114.90 |
115.85 |
0.0M |
| 2025-06-11 |
116.45 |
116.90 |
115.00 |
116.30 |
0.0M |
| 2025-06-10 |
116.15 |
116.60 |
114.90 |
116.25 |
0.0M |
| 2025-06-09 |
115.23 |
116.25 |
114.85 |
115.35 |
0.0M |
| 2025-06-06 |
115.20 |
115.55 |
114.80 |
115.45 |
0.1M |
| 2025-06-05 |
116.80 |
116.95 |
114.75 |
115.85 |
0.0M |
| 2025-06-04 |
115.25 |
116.90 |
114.70 |
116.40 |
0.0M |
| 2025-06-03 |
114.80 |
115.45 |
114.05 |
115.03 |
0.1M |
| 2025-06-02 |
115.08 |
115.50 |
114.00 |
114.78 |
0.0M |
| 2025-05-30 |
115.03 |
116.70 |
114.80 |
116.35 |
0.0M |
| 2025-05-29 |
116.78 |
117.10 |
114.95 |
115.13 |
0.0M |
| 2025-05-28 |
117.05 |
117.65 |
115.35 |
115.65 |
0.0M |
| 2025-05-27 |
115.75 |
117.00 |
115.65 |
116.60 |
0.1M |
| 2025-05-26 |
115.60 |
116.40 |
115.35 |
115.60 |
0.0M |
| 2025-05-23 |
114.40 |
115.55 |
113.00 |
114.55 |
0.0M |
| 2025-05-22 |
117.35 |
117.65 |
113.80 |
114.10 |
0.5M |
| 2025-05-21 |
116.90 |
117.75 |
116.60 |
117.60 |
0.2M |
| 2025-05-20 |
114.80 |
117.70 |
114.65 |
117.10 |
0.0M |
| 2025-05-19 |
114.80 |
115.50 |
113.65 |
114.30 |
0.0M |
| 2025-05-16 |
116.25 |
117.05 |
113.35 |
114.55 |
0.1M |
| 2025-05-15 |
120.68 |
121.25 |
114.80 |
115.90 |
0.5M |
| 2025-05-14 |
126.38 |
126.50 |
123.85 |
124.45 |
0.0M |
| 2025-05-13 |
126.35 |
126.85 |
125.65 |
125.75 |
0.0M |
| 2025-05-12 |
122.95 |
125.80 |
122.30 |
124.95 |
0.0M |
| 2025-05-09 |
122.33 |
124.25 |
122.10 |
123.25 |
1.3M |
| 2025-05-08 |
121.05 |
122.00 |
120.00 |
121.15 |
0.4M |
| 2025-05-07 |
123.05 |
123.10 |
120.95 |
121.25 |
0.3M |
| 2025-05-06 |
126.13 |
126.20 |
123.80 |
124.35 |
0.1M |
| 2025-05-05 |
125.75 |
125.75 |
124.80 |
125.75 |
0.0M |
| 2025-05-02 |
123.03 |
125.20 |
122.50 |
124.90 |
0.0M |
| 2025-05-01 |
122.15 |
122.15 |
122.15 |
122.15 |
0.0M |
| 2025-04-30 |
121.88 |
122.93 |
120.75 |
122.15 |
0.0M |
| 2025-04-29 |
122.98 |
123.70 |
121.85 |
121.95 |
1.8M |
| 2025-04-28 |
119.58 |
124.50 |
119.15 |
123.28 |
0.1M |
| 2025-04-25 |
120.60 |
122.60 |
120.25 |
121.43 |
1.5M |
| 2025-04-24 |
120.25 |
120.30 |
118.90 |
119.55 |
0.1M |
| 2025-04-23 |
118.75 |
122.00 |
118.80 |
121.03 |
0.4M |
| 2025-04-22 |
116.80 |
117.80 |
115.70 |
117.73 |
0.2M |
| 2025-04-17 |
117.98 |
118.15 |
115.00 |
116.50 |
0.0M |
| 2025-04-16 |
119.00 |
119.85 |
115.78 |
118.18 |
0.0M |
| 2025-04-15 |
117.90 |
118.95 |
117.30 |
118.15 |
0.7M |
| 2025-04-14 |
118.15 |
118.45 |
116.80 |
117.95 |
0.5M |
| 2025-04-11 |
113.40 |
115.45 |
112.35 |
115.10 |
0.0M |
| 2025-04-10 |
116.48 |
118.65 |
112.45 |
112.53 |
0.1M |
| 2025-04-09 |
112.00 |
113.35 |
110.50 |
110.65 |
0.1M |
| 2025-04-08 |
113.43 |
117.00 |
113.00 |
115.20 |
1.1M |
| 2025-04-07 |
111.70 |
119.30 |
110.65 |
114.20 |
0.0M |
| 2025-04-04 |
121.30 |
122.20 |
116.80 |
117.93 |
0.0M |
| 2025-04-03 |
124.68 |
126.55 |
121.70 |
122.20 |
0.1M |
| 2025-04-02 |
125.58 |
126.10 |
123.35 |
125.70 |
0.0M |
| 2025-04-01 |
128.18 |
128.80 |
126.55 |
127.58 |
0.0M |
| 2025-03-31 |
129.03 |
129.35 |
126.40 |
126.93 |
0.0M |
| 2025-03-28 |
128.58 |
131.25 |
128.45 |
130.73 |
0.0M |
| 2025-03-27 |
126.35 |
129.55 |
125.90 |
129.45 |
0.2M |
| 2025-03-26 |
131.10 |
131.20 |
126.85 |
127.88 |
0.0M |
| 2025-03-25 |
130.58 |
131.85 |
130.20 |
131.05 |
0.3M |
| 2025-03-24 |
132.10 |
132.30 |
130.15 |
130.73 |
0.0M |
| 2025-03-21 |
131.93 |
131.93 |
130.70 |
131.60 |
0.1M |
| 2025-03-20 |
134.30 |
134.55 |
130.55 |
131.50 |
0.6M |
| 2025-03-19 |
134.63 |
136.15 |
134.05 |
135.00 |
0.2M |
| 2025-03-18 |
136.73 |
137.40 |
134.90 |
134.90 |
0.0M |
| 2025-03-17 |
134.30 |
136.35 |
134.00 |
135.78 |
0.0M |
| 2025-03-14 |
134.30 |
135.15 |
133.70 |
134.05 |
0.1M |
| 2025-03-13 |
134.05 |
134.80 |
133.25 |
134.35 |
0.1M |
| 2025-03-12 |
134.75 |
135.70 |
131.75 |
134.03 |
0.0M |
| 2025-03-11 |
134.40 |
136.25 |
133.40 |
134.20 |
0.2M |
| 2025-03-10 |
136.78 |
136.95 |
132.95 |
133.85 |
0.1M |
| 2025-03-07 |
142.23 |
142.40 |
134.95 |
136.63 |
0.0M |
| 2025-03-06 |
136.10 |
142.35 |
135.80 |
141.80 |
0.1M |
| 2025-03-05 |
135.65 |
137.75 |
135.40 |
136.83 |
0.0M |
| 2025-03-04 |
138.03 |
138.30 |
134.25 |
134.25 |
0.2M |
| 2025-03-03 |
135.75 |
139.60 |
135.05 |
138.48 |
0.5M |
| 2025-02-28 |
134.55 |
136.55 |
134.00 |
136.28 |
0.0M |
| 2025-02-27 |
134.83 |
135.50 |
134.25 |
135.30 |
0.0M |
| 2025-02-26 |
137.75 |
138.25 |
136.40 |
136.70 |
0.3M |
| 2025-02-25 |
137.18 |
138.60 |
136.70 |
137.53 |
0.0M |
| 2025-02-24 |
136.43 |
138.40 |
136.30 |
137.25 |
0.0M |
| 2025-02-21 |
136.58 |
136.90 |
135.10 |
135.55 |
0.0M |
| 2025-02-20 |
135.28 |
136.65 |
133.40 |
136.20 |
0.4M |
| 2025-02-19 |
136.40 |
137.60 |
135.45 |
135.65 |
0.1M |
| 2025-02-18 |
136.00 |
136.75 |
135.55 |
136.25 |
0.7M |
| 2025-02-17 |
135.10 |
135.90 |
134.80 |
135.38 |
0.1M |
| 2025-02-14 |
136.30 |
136.85 |
135.70 |
135.70 |
0.1M |
| 2025-02-13 |
135.38 |
137.10 |
134.80 |
136.65 |
0.1M |
| 2025-02-12 |
134.33 |
135.05 |
132.95 |
135.25 |
0.0M |
| 2025-02-11 |
134.43 |
136.05 |
133.70 |
134.83 |
0.0M |
| 2025-02-10 |
140.05 |
140.15 |
134.70 |
135.35 |
0.4M |
| 2025-02-07 |
141.23 |
142.75 |
139.80 |
140.25 |
0.0M |
| 2025-02-06 |
141.53 |
143.25 |
140.80 |
142.15 |
0.2M |
| 2025-02-05 |
141.18 |
141.85 |
140.35 |
141.40 |
0.2M |
| 2025-02-04 |
144.10 |
144.20 |
140.93 |
141.05 |
0.3M |
| 2025-02-03 |
144.48 |
145.10 |
143.05 |
144.83 |
0.0M |
| 2025-01-31 |
151.43 |
151.60 |
146.40 |
146.95 |
0.0M |
| 2025-01-30 |
148.78 |
151.75 |
148.70 |
151.45 |
0.1M |
| 2025-01-29 |
149.43 |
150.00 |
146.80 |
149.23 |
0.0M |
| 2025-01-28 |
151.05 |
154.65 |
149.50 |
150.30 |
0.6M |
| 2025-01-27 |
144.75 |
145.70 |
144.15 |
144.53 |
0.0M |
| 2025-01-24 |
145.25 |
146.30 |
144.00 |
144.70 |
0.0M |
| 2025-01-23 |
144.90 |
146.00 |
143.95 |
144.90 |
0.0M |
| 2025-01-22 |
144.85 |
145.50 |
143.65 |
144.50 |
0.0M |
| 2025-01-21 |
141.70 |
144.30 |
141.30 |
143.55 |
0.0M |
| 2025-01-20 |
141.80 |
142.00 |
140.95 |
141.70 |
0.0M |
| 2025-01-17 |
143.80 |
144.50 |
141.35 |
141.90 |
1.1M |
| 2025-01-16 |
143.20 |
143.45 |
142.10 |
143.10 |
1.2M |
| 2025-01-15 |
140.23 |
143.15 |
140.05 |
141.95 |
0.2M |
| 2025-01-14 |
142.00 |
145.30 |
140.50 |
140.55 |
0.1M |
| 2025-01-13 |
141.88 |
142.15 |
140.55 |
140.85 |
0.0M |
| 2025-01-10 |
141.55 |
143.15 |
141.60 |
142.65 |
0.0M |
| 2025-01-09 |
143.28 |
143.70 |
140.95 |
142.40 |
0.0M |
| 2025-01-08 |
145.08 |
145.50 |
142.45 |
143.28 |
0.1M |
| 2025-01-07 |
142.73 |
146.10 |
142.60 |
145.70 |
0.1M |
| 2025-01-06 |
140.30 |
143.40 |
140.20 |
142.83 |
0.2M |
| 2025-01-03 |
140.55 |
141.55 |
139.50 |
140.20 |
0.2M |
| 2025-01-02 |
138.68 |
140.50 |
138.30 |
140.40 |
0.0M |