| 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 |
128.80 |
130.20 |
128.20 |
130.20 |
0.2M |
| 2025-09-25 |
127.80 |
132.40 |
127.80 |
129.80 |
0.3M |
| 2025-09-24 |
126.40 |
128.60 |
126.00 |
127.40 |
0.2M |
| 2025-09-23 |
126.40 |
127.60 |
126.20 |
126.40 |
0.3M |
| 2025-09-22 |
124.60 |
129.00 |
124.60 |
128.00 |
0.2M |
| 2025-09-19 |
125.80 |
128.20 |
125.60 |
127.60 |
0.2M |
| 2025-09-18 |
125.60 |
126.00 |
124.40 |
125.20 |
0.4M |
| 2025-09-17 |
127.00 |
127.80 |
125.80 |
127.60 |
0.2M |
| 2025-09-16 |
127.60 |
128.40 |
126.60 |
127.00 |
0.1M |
| 2025-09-15 |
123.60 |
128.60 |
123.60 |
128.60 |
0.2M |
| 2025-09-12 |
125.80 |
127.80 |
125.80 |
126.80 |
0.3M |
| 2025-09-11 |
124.00 |
126.00 |
123.40 |
126.00 |
0.4M |
| 2025-09-10 |
127.00 |
127.00 |
124.00 |
124.60 |
0.4M |
| 2025-09-09 |
127.80 |
130.80 |
127.60 |
127.80 |
0.3M |
| 2025-09-08 |
128.00 |
129.00 |
127.80 |
128.80 |
0.1M |
| 2025-09-05 |
128.80 |
130.20 |
127.40 |
128.20 |
0.9M |
| 2025-09-04 |
127.80 |
130.00 |
127.60 |
128.80 |
0.2M |
| 2025-09-03 |
129.00 |
129.60 |
127.60 |
128.60 |
0.4M |
| 2025-09-02 |
130.40 |
130.40 |
129.00 |
129.40 |
0.2M |
| 2025-09-01 |
129.80 |
133.00 |
129.80 |
131.20 |
0.2M |
| 2025-08-29 |
129.80 |
131.20 |
129.40 |
130.00 |
0.2M |
| 2025-08-28 |
134.00 |
134.00 |
128.60 |
129.80 |
1.1M |
| 2025-08-27 |
139.00 |
139.40 |
138.20 |
139.40 |
0.4M |
| 2025-08-26 |
137.60 |
139.60 |
137.20 |
138.60 |
0.4M |
| 2025-08-22 |
136.80 |
138.80 |
135.80 |
138.00 |
0.4M |
| 2025-08-21 |
134.00 |
138.20 |
134.00 |
138.00 |
0.2M |
| 2025-08-20 |
141.20 |
141.20 |
136.00 |
136.40 |
0.1M |
| 2025-08-19 |
139.60 |
142.00 |
139.40 |
139.60 |
0.3M |
| 2025-08-18 |
140.40 |
140.40 |
138.40 |
138.40 |
0.2M |
| 2025-08-15 |
139.00 |
142.60 |
139.00 |
141.00 |
0.3M |
| 2025-08-14 |
151.60 |
151.60 |
137.80 |
138.20 |
0.4M |
| 2025-08-13 |
148.80 |
149.80 |
147.20 |
148.60 |
0.2M |
| 2025-08-12 |
144.60 |
148.60 |
144.60 |
148.20 |
0.2M |
| 2025-08-11 |
147.40 |
147.60 |
145.60 |
146.20 |
0.1M |
| 2025-08-08 |
144.40 |
147.40 |
144.40 |
147.40 |
0.1M |
| 2025-08-07 |
140.80 |
145.20 |
140.80 |
143.40 |
0.3M |
| 2025-08-06 |
143.00 |
144.60 |
143.00 |
144.20 |
0.1M |
| 2025-08-05 |
140.20 |
143.20 |
140.20 |
142.40 |
0.2M |
| 2025-08-04 |
141.20 |
143.80 |
141.20 |
143.40 |
0.1M |
| 2025-08-01 |
144.60 |
144.60 |
139.80 |
140.80 |
0.3M |
| 2025-07-31 |
144.20 |
144.20 |
140.40 |
141.40 |
0.1M |
| 2025-07-30 |
144.60 |
146.40 |
144.60 |
145.60 |
0.2M |
| 2025-07-29 |
143.80 |
145.80 |
143.80 |
144.80 |
0.3M |
| 2025-07-28 |
146.20 |
146.80 |
144.80 |
145.20 |
0.3M |
| 2025-07-25 |
155.00 |
155.00 |
146.40 |
147.80 |
0.2M |
| 2025-07-24 |
149.80 |
151.60 |
149.80 |
151.40 |
0.2M |
| 2025-07-23 |
149.40 |
154.40 |
149.40 |
151.60 |
0.6M |
| 2025-07-22 |
151.00 |
151.00 |
146.60 |
147.40 |
0.8M |
| 2025-07-21 |
142.60 |
149.60 |
140.60 |
146.80 |
0.4M |
| 2025-07-18 |
138.60 |
139.60 |
138.60 |
139.20 |
0.1M |
| 2025-07-17 |
138.00 |
140.40 |
137.40 |
138.00 |
0.2M |
| 2025-07-16 |
141.00 |
141.20 |
139.40 |
139.80 |
0.4M |
| 2025-07-15 |
143.20 |
145.60 |
142.40 |
142.80 |
0.1M |
| 2025-07-14 |
146.60 |
148.00 |
142.00 |
143.40 |
0.8M |
| 2025-07-11 |
148.20 |
151.40 |
147.00 |
150.00 |
0.3M |
| 2025-07-10 |
144.40 |
148.00 |
144.40 |
147.00 |
0.4M |
| 2025-07-09 |
145.80 |
145.80 |
142.80 |
144.40 |
0.5M |
| 2025-07-08 |
144.20 |
146.60 |
144.20 |
145.80 |
0.1M |
| 2025-07-07 |
148.60 |
149.20 |
145.40 |
145.40 |
0.2M |
| 2025-07-04 |
151.40 |
151.40 |
148.20 |
148.20 |
0.1M |
| 2025-07-03 |
153.00 |
154.00 |
151.60 |
153.60 |
0.5M |
| 2025-07-02 |
144.80 |
153.40 |
144.80 |
151.40 |
1.0M |
| 2025-07-01 |
141.60 |
143.80 |
141.60 |
143.40 |
0.2M |
| 2025-06-30 |
140.00 |
140.60 |
138.80 |
139.00 |
0.5M |
| 2025-06-27 |
140.60 |
141.60 |
139.60 |
141.60 |
0.2M |
| 2025-06-26 |
136.00 |
141.60 |
136.00 |
140.60 |
0.6M |
| 2025-06-25 |
138.20 |
138.20 |
133.80 |
133.80 |
0.3M |
| 2025-06-24 |
139.60 |
140.60 |
138.00 |
139.40 |
0.1M |
| 2025-06-23 |
137.20 |
137.80 |
135.20 |
136.80 |
0.1M |
| 2025-06-20 |
141.20 |
141.20 |
137.80 |
138.20 |
0.1M |
| 2025-06-19 |
140.40 |
140.40 |
137.60 |
138.40 |
0.1M |
| 2025-06-18 |
143.00 |
144.00 |
142.60 |
143.00 |
0.1M |
| 2025-06-17 |
143.00 |
145.60 |
143.00 |
144.20 |
0.2M |
| 2025-06-16 |
142.00 |
145.40 |
141.60 |
144.80 |
0.1M |
| 2025-06-13 |
141.00 |
141.40 |
139.60 |
140.60 |
0.1M |
| 2025-06-12 |
148.60 |
148.60 |
143.20 |
144.60 |
0.3M |
| 2025-06-11 |
148.00 |
148.80 |
147.00 |
148.00 |
0.3M |
| 2025-06-10 |
146.40 |
148.40 |
145.60 |
148.00 |
0.5M |
| 2025-06-09 |
145.20 |
146.00 |
145.00 |
145.80 |
0.5M |
| 2025-06-06 |
145.40 |
145.40 |
144.00 |
144.00 |
0.2M |
| 2025-06-05 |
144.20 |
145.80 |
143.40 |
145.00 |
1.0M |
| 2025-06-04 |
143.40 |
145.40 |
143.40 |
143.80 |
0.6M |
| 2025-06-03 |
140.00 |
142.20 |
140.00 |
141.40 |
0.1M |
| 2025-06-02 |
143.00 |
144.00 |
141.20 |
141.80 |
0.2M |
| 2025-05-30 |
142.40 |
144.40 |
142.40 |
144.20 |
0.2M |
| 2025-05-29 |
144.60 |
146.20 |
143.20 |
143.40 |
0.1M |
| 2025-05-28 |
145.80 |
147.00 |
144.80 |
144.80 |
0.2M |
| 2025-05-27 |
144.00 |
147.60 |
144.00 |
146.40 |
0.7M |
| 2025-05-23 |
145.00 |
145.80 |
142.00 |
145.80 |
0.1M |
| 2025-05-22 |
146.00 |
147.60 |
145.80 |
146.60 |
0.2M |
| 2025-05-21 |
146.80 |
148.40 |
146.20 |
148.40 |
0.1M |
| 2025-05-20 |
142.40 |
148.20 |
142.40 |
148.00 |
0.3M |
| 2025-05-19 |
140.40 |
142.40 |
139.20 |
142.40 |
0.3M |
| 2025-05-16 |
144.00 |
144.00 |
141.20 |
142.40 |
0.3M |
| 2025-05-15 |
143.60 |
144.60 |
141.20 |
143.80 |
0.3M |
| 2025-05-14 |
147.00 |
147.00 |
143.80 |
144.00 |
0.2M |
| 2025-05-13 |
142.20 |
147.80 |
142.00 |
146.60 |
0.4M |
| 2025-05-12 |
137.40 |
141.20 |
137.40 |
138.60 |
0.6M |
| 2025-05-09 |
134.20 |
135.20 |
133.80 |
134.00 |
0.2M |
| 2025-05-08 |
134.20 |
135.60 |
133.20 |
135.40 |
0.4M |
| 2025-05-07 |
136.60 |
137.00 |
135.20 |
135.60 |
0.4M |
| 2025-05-06 |
135.00 |
137.00 |
133.20 |
136.20 |
1.1M |
| 2025-05-02 |
134.60 |
136.60 |
134.00 |
136.60 |
1.0M |
| 2025-05-01 |
130.00 |
132.60 |
129.80 |
132.40 |
0.2M |
| 2025-04-30 |
131.20 |
131.20 |
127.40 |
130.00 |
0.7M |
| 2025-04-29 |
130.40 |
133.20 |
130.40 |
132.80 |
0.3M |
| 2025-04-28 |
133.60 |
133.60 |
129.00 |
129.80 |
0.2M |
| 2025-04-25 |
133.40 |
133.40 |
128.00 |
131.60 |
0.5M |
| 2025-04-24 |
129.00 |
131.60 |
128.20 |
131.40 |
0.2M |
| 2025-04-23 |
126.20 |
129.00 |
125.60 |
128.00 |
0.6M |
| 2025-04-22 |
128.00 |
129.00 |
124.80 |
126.80 |
0.2M |
| 2025-04-17 |
130.80 |
130.80 |
128.80 |
130.00 |
0.3M |
| 2025-04-16 |
131.20 |
131.80 |
127.80 |
130.60 |
0.5M |
| 2025-04-15 |
132.20 |
136.40 |
132.20 |
134.60 |
0.2M |
| 2025-04-14 |
132.00 |
136.20 |
131.60 |
135.60 |
0.4M |
| 2025-04-11 |
128.20 |
130.60 |
126.60 |
129.20 |
0.2M |
| 2025-04-10 |
126.40 |
134.40 |
126.40 |
128.80 |
0.7M |
| 2025-04-09 |
119.00 |
122.40 |
117.00 |
120.40 |
0.2M |
| 2025-04-08 |
121.80 |
127.00 |
119.40 |
123.80 |
1.7M |
| 2025-04-07 |
127.00 |
127.80 |
117.60 |
120.00 |
1.5M |
| 2025-04-04 |
140.40 |
140.60 |
124.60 |
129.20 |
1.7M |
| 2025-04-03 |
156.20 |
156.20 |
142.00 |
144.20 |
0.3M |
| 2025-04-02 |
153.00 |
154.20 |
152.00 |
153.40 |
0.1M |
| 2025-04-01 |
155.40 |
157.20 |
154.80 |
156.00 |
0.3M |
| 2025-03-31 |
156.90 |
156.90 |
153.50 |
154.80 |
0.3M |
| 2025-03-28 |
165.10 |
165.60 |
160.60 |
160.70 |
0.1M |
| 2025-03-27 |
168.80 |
168.90 |
165.90 |
167.20 |
0.1M |
| 2025-03-26 |
171.40 |
172.80 |
170.00 |
171.20 |
0.4M |
| 2025-03-25 |
170.10 |
171.70 |
169.30 |
170.40 |
0.1M |
| 2025-03-24 |
167.00 |
171.30 |
167.00 |
169.70 |
0.2M |
| 2025-03-21 |
169.50 |
170.90 |
165.20 |
168.00 |
0.2M |
| 2025-03-20 |
176.50 |
177.40 |
173.40 |
173.80 |
0.1M |
| 2025-03-19 |
173.70 |
177.10 |
173.70 |
176.50 |
0.2M |
| 2025-03-18 |
177.50 |
179.20 |
174.40 |
175.90 |
0.1M |
| 2025-03-17 |
175.00 |
178.00 |
174.70 |
177.60 |
0.1M |
| 2025-03-14 |
171.50 |
174.30 |
171.10 |
174.00 |
0.2M |
| 2025-03-13 |
171.70 |
172.50 |
170.40 |
170.40 |
0.1M |
| 2025-03-12 |
173.80 |
174.20 |
172.30 |
173.80 |
0.1M |
| 2025-03-11 |
175.90 |
177.10 |
171.80 |
173.50 |
0.8M |
| 2025-03-10 |
174.90 |
176.00 |
172.90 |
173.20 |
0.1M |
| 2025-03-07 |
176.00 |
176.70 |
173.10 |
174.40 |
0.2M |
| 2025-03-06 |
179.00 |
180.70 |
176.30 |
179.40 |
0.3M |
| 2025-03-05 |
171.20 |
175.10 |
167.60 |
172.10 |
0.3M |
| 2025-03-04 |
175.00 |
175.20 |
168.70 |
169.30 |
0.3M |
| 2025-03-03 |
171.30 |
179.50 |
171.30 |
177.80 |
0.2M |
| 2025-02-28 |
175.80 |
175.80 |
174.00 |
174.90 |
0.3M |
| 2025-02-27 |
178.80 |
180.80 |
177.80 |
178.50 |
0.2M |
| 2025-02-26 |
175.30 |
180.50 |
175.30 |
179.60 |
0.6M |
| 2025-02-25 |
181.60 |
182.10 |
179.00 |
179.60 |
0.3M |
| 2025-02-24 |
183.40 |
185.90 |
179.50 |
181.40 |
0.4M |
| 2025-02-21 |
183.00 |
188.90 |
183.00 |
188.10 |
0.1M |
| 2025-02-20 |
185.00 |
188.10 |
185.00 |
186.90 |
0.4M |
| 2025-02-19 |
181.40 |
184.90 |
181.40 |
183.20 |
0.1M |
| 2025-02-18 |
186.50 |
186.80 |
184.60 |
185.30 |
0.1M |
| 2025-02-17 |
185.00 |
187.60 |
183.80 |
186.70 |
0.3M |
| 2025-02-14 |
183.10 |
188.90 |
183.10 |
184.70 |
0.5M |
| 2025-02-13 |
174.80 |
183.70 |
170.30 |
181.90 |
0.8M |
| 2025-02-12 |
177.50 |
177.50 |
172.00 |
173.30 |
0.1M |
| 2025-02-11 |
175.10 |
175.10 |
171.40 |
173.90 |
0.4M |
| 2025-02-10 |
179.00 |
179.00 |
172.80 |
175.50 |
0.2M |
| 2025-02-07 |
179.80 |
183.20 |
177.50 |
180.00 |
0.7M |
| 2025-02-06 |
174.60 |
179.90 |
174.50 |
178.40 |
0.6M |
| 2025-02-05 |
171.50 |
175.00 |
171.50 |
172.50 |
0.2M |
| 2025-02-04 |
169.00 |
171.20 |
167.80 |
170.80 |
0.1M |
| 2025-02-03 |
163.40 |
167.20 |
163.10 |
167.00 |
0.2M |
| 2025-01-31 |
169.40 |
170.40 |
168.20 |
169.20 |
0.2M |
| 2025-01-30 |
167.60 |
169.50 |
166.50 |
168.70 |
0.3M |
| 2025-01-29 |
166.60 |
166.80 |
164.20 |
166.00 |
0.2M |
| 2025-01-28 |
173.00 |
173.00 |
167.60 |
168.90 |
0.2M |
| 2025-01-27 |
179.20 |
179.20 |
171.60 |
174.00 |
0.2M |
| 2025-01-24 |
179.50 |
181.80 |
177.20 |
177.70 |
0.1M |
| 2025-01-23 |
177.20 |
183.70 |
176.60 |
178.50 |
0.2M |
| 2025-01-22 |
182.20 |
183.20 |
181.10 |
181.50 |
0.2M |
| 2025-01-21 |
180.29 |
183.40 |
179.90 |
182.50 |
0.1M |
| 2025-01-20 |
177.40 |
181.80 |
177.40 |
181.60 |
0.3M |
| 2025-01-17 |
171.80 |
180.20 |
171.80 |
180.20 |
0.3M |
| 2025-01-16 |
177.60 |
177.60 |
175.40 |
176.00 |
0.9M |
| 2025-01-15 |
170.25 |
177.10 |
170.25 |
175.10 |
0.6M |
| 2025-01-14 |
170.70 |
174.00 |
170.70 |
172.00 |
0.3M |
| 2025-01-13 |
167.30 |
172.00 |
167.30 |
170.90 |
0.2M |
| 2025-01-10 |
169.20 |
171.31 |
167.80 |
168.10 |
0.1M |
| 2025-01-09 |
167.90 |
171.00 |
167.90 |
169.20 |
0.2M |
| 2025-01-08 |
169.50 |
169.90 |
167.80 |
168.60 |
0.4M |
| 2025-01-07 |
169.20 |
171.50 |
169.10 |
170.20 |
0.1M |
| 2025-01-06 |
168.87 |
174.80 |
168.20 |
170.40 |
0.3M |
| 2025-01-03 |
172.28 |
173.60 |
171.07 |
172.20 |
0.1M |
| 2025-01-02 |
170.01 |
173.60 |
168.70 |
172.40 |
0.6M |