| 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 |
| 2025-09-29 |
195.00 |
195.50 |
192.50 |
192.50 |
0.0M |
| 2025-09-26 |
195.50 |
195.50 |
191.50 |
193.00 |
0.0M |
| 2025-09-25 |
192.50 |
195.50 |
190.00 |
195.00 |
0.0M |
| 2025-09-24 |
191.00 |
194.50 |
190.50 |
193.50 |
0.0M |
| 2025-09-23 |
190.00 |
195.00 |
190.00 |
194.00 |
0.0M |
| 2025-09-22 |
189.50 |
193.00 |
188.50 |
191.00 |
0.0M |
| 2025-09-19 |
193.50 |
194.50 |
190.00 |
190.50 |
0.0M |
| 2025-09-18 |
188.00 |
193.00 |
188.00 |
192.50 |
0.0M |
| 2025-09-17 |
184.50 |
188.50 |
184.50 |
188.00 |
0.0M |
| 2025-09-16 |
187.50 |
188.50 |
184.00 |
184.50 |
0.0M |
| 2025-09-15 |
185.50 |
190.00 |
180.00 |
186.00 |
0.0M |
| 2025-09-12 |
191.50 |
191.50 |
187.00 |
187.00 |
0.0M |
| 2025-09-11 |
187.50 |
190.50 |
187.00 |
190.00 |
0.0M |
| 2025-09-10 |
190.50 |
193.00 |
188.00 |
188.00 |
0.0M |
| 2025-09-09 |
191.50 |
193.50 |
189.50 |
191.00 |
0.0M |
| 2025-09-08 |
193.00 |
195.50 |
192.50 |
193.00 |
0.0M |
| 2025-09-05 |
195.50 |
196.50 |
192.00 |
193.50 |
0.0M |
| 2025-09-04 |
195.00 |
197.50 |
188.00 |
193.00 |
0.0M |
| 2025-09-03 |
201.00 |
202.00 |
193.50 |
194.50 |
0.0M |
| 2025-09-02 |
200.00 |
201.00 |
194.50 |
196.00 |
0.0M |
| 2025-09-01 |
199.00 |
202.00 |
198.50 |
202.00 |
0.0M |
| 2025-08-29 |
205.00 |
205.00 |
199.50 |
199.50 |
0.0M |
| 2025-08-28 |
203.00 |
205.00 |
203.00 |
205.00 |
0.0M |
| 2025-08-27 |
206.00 |
206.00 |
203.00 |
204.00 |
0.0M |
| 2025-08-26 |
204.00 |
205.00 |
201.00 |
204.00 |
0.0M |
| 2025-08-25 |
202.00 |
204.00 |
198.50 |
204.00 |
0.0M |
| 2025-08-22 |
190.50 |
204.00 |
190.50 |
202.00 |
0.0M |
| 2025-08-21 |
195.00 |
198.00 |
193.00 |
194.50 |
0.0M |
| 2025-08-20 |
197.50 |
199.00 |
192.50 |
196.00 |
0.0M |
| 2025-08-19 |
199.50 |
200.00 |
197.00 |
198.00 |
0.0M |
| 2025-08-18 |
194.50 |
200.00 |
194.00 |
198.50 |
0.0M |
| 2025-08-15 |
198.50 |
200.00 |
193.00 |
194.50 |
0.0M |
| 2025-08-14 |
194.00 |
198.00 |
193.00 |
198.00 |
0.0M |
| 2025-08-13 |
189.50 |
195.50 |
188.50 |
195.50 |
0.0M |
| 2025-08-12 |
176.00 |
189.00 |
175.50 |
188.50 |
0.0M |
| 2025-08-11 |
179.00 |
180.00 |
177.00 |
177.00 |
0.0M |
| 2025-08-08 |
178.00 |
180.00 |
177.00 |
178.00 |
0.0M |
| 2025-08-07 |
174.00 |
180.00 |
174.00 |
176.00 |
0.0M |
| 2025-08-06 |
182.00 |
182.00 |
174.50 |
176.00 |
0.0M |
| 2025-08-05 |
183.00 |
185.50 |
180.00 |
180.00 |
0.0M |
| 2025-08-04 |
181.00 |
184.50 |
181.00 |
182.00 |
0.0M |
| 2025-08-01 |
187.50 |
187.50 |
178.50 |
181.00 |
0.0M |
| 2025-07-31 |
194.50 |
194.50 |
185.50 |
187.00 |
0.0M |
| 2025-07-30 |
198.00 |
198.00 |
194.50 |
195.00 |
0.0M |
| 2025-07-29 |
199.00 |
202.00 |
196.00 |
197.00 |
0.0M |
| 2025-07-28 |
192.00 |
196.50 |
190.50 |
196.00 |
0.0M |
| 2025-07-25 |
190.00 |
192.50 |
188.50 |
190.50 |
0.0M |
| 2025-07-24 |
190.00 |
192.50 |
187.00 |
190.00 |
0.0M |
| 2025-07-23 |
185.50 |
193.00 |
184.50 |
190.00 |
0.0M |
| 2025-07-22 |
185.50 |
194.50 |
183.00 |
194.00 |
0.0M |
| 2025-07-21 |
196.00 |
198.50 |
193.00 |
197.50 |
0.0M |
| 2025-07-18 |
194.00 |
194.50 |
192.00 |
194.50 |
0.0M |
| 2025-07-17 |
188.50 |
194.00 |
188.50 |
194.00 |
0.0M |
| 2025-07-16 |
191.00 |
191.00 |
184.50 |
188.50 |
0.0M |
| 2025-07-15 |
192.50 |
195.00 |
192.00 |
193.00 |
0.0M |
| 2025-07-14 |
194.00 |
195.50 |
190.50 |
191.50 |
0.0M |
| 2025-07-11 |
200.00 |
200.00 |
196.00 |
197.00 |
0.0M |
| 2025-07-10 |
197.00 |
202.00 |
194.50 |
201.00 |
0.0M |
| 2025-07-09 |
199.50 |
200.00 |
195.00 |
196.50 |
0.0M |
| 2025-07-08 |
192.50 |
199.50 |
192.50 |
198.50 |
0.0M |
| 2025-07-07 |
195.50 |
198.00 |
193.50 |
193.50 |
0.0M |
| 2025-07-04 |
196.50 |
196.50 |
195.00 |
196.00 |
0.0M |
| 2025-07-03 |
197.50 |
199.50 |
195.00 |
197.50 |
0.0M |
| 2025-07-02 |
187.00 |
196.50 |
187.00 |
196.00 |
0.0M |
| 2025-07-01 |
184.00 |
191.50 |
183.00 |
189.50 |
0.0M |
| 2025-06-30 |
187.50 |
187.50 |
184.50 |
185.50 |
0.0M |
| 2025-06-27 |
186.00 |
188.00 |
184.50 |
185.00 |
0.0M |
| 2025-06-26 |
184.50 |
187.00 |
184.50 |
184.50 |
0.0M |
| 2025-06-25 |
188.50 |
189.50 |
184.00 |
185.50 |
0.0M |
| 2025-06-24 |
183.50 |
189.00 |
183.50 |
187.50 |
0.0M |
| 2025-06-23 |
180.50 |
184.50 |
179.00 |
181.50 |
0.0M |
| 2025-06-20 |
185.00 |
186.50 |
180.00 |
180.50 |
0.0M |
| 2025-06-19 |
183.50 |
184.00 |
181.00 |
181.00 |
0.0M |
| 2025-06-18 |
186.00 |
186.00 |
184.00 |
184.00 |
0.0M |
| 2025-06-17 |
188.50 |
188.50 |
185.50 |
186.50 |
0.0M |
| 2025-06-16 |
182.00 |
187.50 |
182.00 |
187.50 |
0.0M |
| 2025-06-13 |
183.50 |
185.50 |
183.00 |
185.50 |
0.0M |
| 2025-06-12 |
186.50 |
188.00 |
186.00 |
188.00 |
0.0M |
| 2025-06-11 |
192.00 |
193.00 |
188.00 |
188.00 |
0.0M |
| 2025-06-10 |
187.50 |
193.00 |
185.00 |
191.00 |
0.0M |
| 2025-06-09 |
182.50 |
188.00 |
180.50 |
186.50 |
0.0M |
| 2025-06-06 |
182.50 |
185.00 |
182.50 |
184.00 |
0.0M |
| 2025-06-05 |
183.50 |
186.00 |
180.00 |
180.00 |
0.0M |
| 2025-06-04 |
176.00 |
184.00 |
175.00 |
184.00 |
0.0M |
| 2025-06-03 |
167.00 |
175.00 |
167.00 |
175.00 |
0.0M |
| 2025-06-02 |
167.50 |
169.50 |
165.50 |
169.50 |
0.0M |
| 2025-05-30 |
171.50 |
173.50 |
166.00 |
169.00 |
0.0M |
| 2025-05-29 |
177.00 |
178.50 |
173.00 |
173.50 |
0.0M |
| 2025-05-28 |
174.50 |
178.00 |
173.50 |
173.50 |
0.0M |
| 2025-05-27 |
174.50 |
176.50 |
170.50 |
175.50 |
0.0M |
| 2025-05-26 |
172.00 |
175.00 |
170.50 |
175.00 |
0.0M |
| 2025-05-23 |
172.50 |
174.50 |
166.00 |
170.00 |
0.0M |
| 2025-05-22 |
182.50 |
185.50 |
174.50 |
174.50 |
0.0M |
| 2025-05-21 |
185.50 |
188.00 |
180.50 |
180.50 |
0.0M |
| 2025-05-20 |
187.00 |
187.50 |
186.00 |
187.00 |
0.0M |
| 2025-05-19 |
184.00 |
188.00 |
181.50 |
186.50 |
0.0M |
| 2025-05-16 |
187.50 |
190.00 |
187.00 |
190.00 |
0.0M |
| 2025-05-15 |
189.50 |
190.00 |
186.50 |
187.00 |
0.0M |
| 2025-05-14 |
190.00 |
192.00 |
187.50 |
188.00 |
0.0M |
| 2025-05-13 |
186.50 |
189.00 |
184.00 |
189.00 |
0.0M |
| 2025-05-12 |
175.00 |
188.50 |
174.50 |
185.00 |
0.0M |
| 2025-05-09 |
169.50 |
171.00 |
167.00 |
169.50 |
0.0M |
| 2025-05-08 |
168.50 |
172.00 |
166.50 |
169.50 |
0.0M |
| 2025-05-07 |
163.00 |
165.50 |
159.00 |
165.50 |
0.0M |
| 2025-05-06 |
163.50 |
163.50 |
160.00 |
160.50 |
0.0M |
| 2025-05-05 |
167.00 |
167.00 |
162.50 |
163.50 |
0.0M |
| 2025-05-02 |
162.00 |
168.50 |
159.50 |
165.50 |
0.0M |
| 2025-04-30 |
160.00 |
162.00 |
155.00 |
162.00 |
0.0M |
| 2025-04-29 |
160.00 |
162.00 |
156.50 |
161.00 |
0.0M |
| 2025-04-28 |
168.00 |
172.00 |
167.50 |
172.00 |
0.0M |
| 2025-04-25 |
173.00 |
173.00 |
167.00 |
169.50 |
0.0M |
| 2025-04-24 |
162.50 |
171.00 |
157.00 |
169.50 |
0.0M |
| 2025-04-23 |
156.50 |
163.00 |
156.00 |
160.00 |
0.0M |
| 2025-04-22 |
149.50 |
153.50 |
148.50 |
152.50 |
0.0M |
| 2025-04-17 |
149.50 |
151.50 |
148.00 |
150.00 |
0.0M |
| 2025-04-16 |
148.50 |
149.50 |
144.00 |
147.50 |
0.0M |
| 2025-04-15 |
150.50 |
153.50 |
149.00 |
151.50 |
0.0M |
| 2025-04-14 |
152.50 |
154.50 |
147.00 |
152.00 |
0.0M |
| 2025-04-11 |
149.00 |
151.00 |
140.00 |
149.00 |
0.0M |
| 2025-04-10 |
174.00 |
174.00 |
143.00 |
145.50 |
0.0M |
| 2025-04-09 |
138.00 |
170.50 |
135.00 |
170.00 |
0.0M |
| 2025-04-08 |
152.00 |
156.00 |
135.50 |
135.50 |
0.0M |
| 2025-04-07 |
137.00 |
155.50 |
129.00 |
148.50 |
0.0M |
| 2025-04-04 |
154.50 |
156.50 |
143.00 |
147.00 |
0.0M |
| 2025-04-03 |
178.00 |
178.00 |
156.00 |
156.00 |
0.0M |
| 2025-04-02 |
174.50 |
178.00 |
172.00 |
178.00 |
0.0M |
| 2025-04-01 |
176.00 |
178.50 |
173.00 |
173.50 |
0.0M |
| 2025-03-31 |
173.00 |
176.00 |
170.50 |
176.00 |
0.0M |
| 2025-03-28 |
185.50 |
186.00 |
175.00 |
175.50 |
0.0M |
| 2025-03-27 |
191.50 |
191.50 |
185.00 |
186.00 |
0.0M |
| 2025-03-26 |
196.00 |
197.00 |
189.50 |
189.50 |
0.0M |
| 2025-03-25 |
195.00 |
198.00 |
195.00 |
196.00 |
0.0M |
| 2025-03-24 |
186.50 |
196.00 |
186.50 |
196.00 |
0.0M |
| 2025-03-21 |
188.00 |
188.00 |
183.00 |
184.00 |
0.0M |
| 2025-03-20 |
191.50 |
192.50 |
187.00 |
187.00 |
0.0M |
| 2025-03-19 |
189.50 |
191.50 |
189.50 |
191.50 |
0.0M |
| 2025-03-18 |
191.50 |
191.50 |
188.50 |
189.00 |
0.0M |
| 2025-03-17 |
188.50 |
194.00 |
187.50 |
193.00 |
0.0M |
| 2025-03-14 |
187.50 |
190.00 |
186.50 |
190.00 |
0.0M |
| 2025-03-13 |
186.00 |
190.50 |
185.00 |
185.50 |
0.0M |
| 2025-03-12 |
187.00 |
192.00 |
186.50 |
188.00 |
0.0M |
| 2025-03-11 |
193.00 |
193.50 |
183.00 |
186.00 |
0.0M |
| 2025-03-10 |
205.00 |
205.00 |
192.00 |
194.00 |
0.0M |
| 2025-03-07 |
200.00 |
206.00 |
195.50 |
206.00 |
0.0M |
| 2025-03-06 |
201.00 |
202.00 |
197.00 |
200.00 |
0.0M |
| 2025-03-05 |
203.00 |
203.00 |
194.00 |
200.00 |
0.0M |
| 2025-03-04 |
207.00 |
209.00 |
199.50 |
199.50 |
0.0M |
| 2025-03-03 |
213.00 |
213.00 |
208.00 |
210.00 |
0.0M |
| 2025-02-28 |
208.00 |
210.00 |
206.00 |
208.00 |
0.0M |
| 2025-02-27 |
221.00 |
221.00 |
209.00 |
209.00 |
0.0M |
| 2025-02-26 |
219.00 |
220.00 |
216.00 |
216.00 |
0.0M |
| 2025-02-25 |
224.00 |
224.00 |
217.00 |
217.00 |
0.0M |
| 2025-02-24 |
224.00 |
229.00 |
222.00 |
223.00 |
0.0M |
| 2025-02-21 |
233.00 |
237.00 |
229.00 |
229.00 |
0.0M |
| 2025-02-20 |
235.00 |
245.00 |
232.00 |
235.00 |
0.0M |
| 2025-02-19 |
220.00 |
236.00 |
220.00 |
236.00 |
0.0M |
| 2025-02-18 |
212.00 |
224.00 |
212.00 |
221.00 |
0.0M |
| 2025-02-17 |
216.00 |
216.00 |
210.00 |
213.00 |
0.0M |
| 2025-02-14 |
209.00 |
215.00 |
209.00 |
213.00 |
0.0M |
| 2025-02-13 |
213.00 |
213.00 |
207.00 |
210.00 |
0.0M |
| 2025-02-12 |
211.00 |
212.00 |
206.00 |
212.00 |
0.0M |
| 2025-02-11 |
204.00 |
205.00 |
201.00 |
205.00 |
0.0M |
| 2025-02-10 |
207.00 |
209.00 |
203.00 |
204.00 |
0.0M |
| 2025-02-07 |
208.00 |
209.00 |
205.00 |
205.00 |
0.0M |
| 2025-02-06 |
204.00 |
212.00 |
204.00 |
208.00 |
0.0M |
| 2025-02-05 |
191.00 |
205.00 |
191.00 |
204.00 |
0.0M |
| 2025-02-04 |
202.00 |
203.00 |
192.00 |
193.00 |
0.0M |
| 2025-02-03 |
198.00 |
200.00 |
194.00 |
198.00 |
0.0M |
| 2025-01-31 |
206.00 |
206.00 |
202.00 |
202.00 |
0.0M |
| 2025-01-30 |
206.00 |
206.00 |
198.50 |
204.00 |
0.0M |
| 2025-01-29 |
207.00 |
211.00 |
203.00 |
203.00 |
0.0M |
| 2025-01-28 |
205.00 |
208.00 |
199.00 |
206.00 |
0.0M |
| 2025-01-27 |
199.00 |
209.00 |
195.00 |
205.00 |
0.0M |
| 2025-01-24 |
208.00 |
209.00 |
203.00 |
204.00 |
0.0M |
| 2025-01-23 |
206.00 |
211.00 |
205.00 |
211.00 |
0.0M |
| 2025-01-22 |
208.00 |
211.00 |
203.00 |
207.00 |
0.0M |
| 2025-01-21 |
206.00 |
210.00 |
205.00 |
208.00 |
0.0M |
| 2025-01-20 |
210.00 |
211.00 |
208.00 |
208.00 |
0.0M |
| 2025-01-17 |
206.00 |
212.00 |
205.00 |
208.00 |
0.0M |
| 2025-01-16 |
209.00 |
214.00 |
204.00 |
208.00 |
0.0M |
| 2025-01-15 |
206.00 |
211.00 |
204.00 |
209.00 |
0.0M |
| 2025-01-14 |
203.00 |
204.00 |
201.00 |
204.00 |
0.0M |
| 2025-01-13 |
201.00 |
202.00 |
197.50 |
201.00 |
0.0M |
| 2025-01-10 |
207.00 |
209.00 |
202.00 |
202.00 |
0.0M |
| 2025-01-09 |
204.00 |
204.00 |
202.00 |
202.00 |
0.0M |
| 2025-01-08 |
207.00 |
208.00 |
201.00 |
203.00 |
0.0M |
| 2025-01-07 |
206.00 |
211.00 |
204.00 |
207.00 |
0.0M |
| 2025-01-06 |
204.00 |
208.00 |
202.00 |
205.00 |
0.0M |
| 2025-01-03 |
201.00 |
203.00 |
199.50 |
202.00 |
0.0M |
| 2025-01-02 |
201.00 |
205.00 |
199.00 |
202.00 |
0.0M |