| 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 |
| 2025-10-03 |
728.90 |
733.40 |
723.50 |
731.85 |
5.6M |
| 2025-10-01 |
718.70 |
730.55 |
716.40 |
727.30 |
7.6M |
| 2025-09-30 |
720.60 |
722.90 |
709.00 |
713.00 |
8.6M |
| 2025-09-29 |
719.80 |
724.00 |
715.10 |
721.65 |
10.3M |
| 2025-09-26 |
722.80 |
727.85 |
714.55 |
716.50 |
11.1M |
| 2025-09-25 |
732.60 |
738.05 |
720.90 |
722.80 |
10.6M |
| 2025-09-24 |
760.75 |
763.15 |
732.90 |
735.75 |
10.3M |
| 2025-09-23 |
779.55 |
779.55 |
758.60 |
762.40 |
6.8M |
| 2025-09-22 |
781.00 |
790.65 |
773.50 |
776.35 |
5.7M |
| 2025-09-19 |
789.00 |
792.60 |
775.55 |
780.85 |
6.3M |
| 2025-09-18 |
789.10 |
794.60 |
783.60 |
786.70 |
3.8M |
| 2025-09-17 |
791.85 |
797.30 |
785.15 |
788.40 |
5.1M |
| 2025-09-16 |
780.00 |
793.35 |
774.20 |
788.60 |
7.6M |
| 2025-09-15 |
764.70 |
784.90 |
762.65 |
778.25 |
9.8M |
| 2025-09-12 |
761.95 |
767.70 |
756.50 |
760.30 |
3.5M |
| 2025-09-11 |
758.40 |
762.50 |
752.25 |
760.05 |
3.2M |
| 2025-09-10 |
754.85 |
765.95 |
754.85 |
758.05 |
4.8M |
| 2025-09-09 |
762.00 |
762.60 |
749.20 |
754.95 |
3.6M |
| 2025-09-08 |
757.75 |
768.50 |
757.35 |
761.50 |
3.0M |
| 2025-09-05 |
766.00 |
772.55 |
747.00 |
759.75 |
6.7M |
| 2025-09-04 |
773.40 |
778.70 |
758.45 |
760.55 |
5.7M |
| 2025-09-03 |
758.50 |
768.35 |
757.50 |
767.05 |
3.0M |
| 2025-09-02 |
754.00 |
768.50 |
749.20 |
757.55 |
5.5M |
| 2025-09-01 |
745.10 |
754.80 |
741.20 |
752.90 |
3.9M |
| 2025-08-29 |
751.85 |
758.95 |
742.25 |
743.70 |
5.3M |
| 2025-08-28 |
752.40 |
757.00 |
742.75 |
749.45 |
12.4M |
| 2025-08-26 |
768.75 |
770.20 |
752.40 |
753.95 |
11.8M |
| 2025-08-25 |
765.20 |
776.80 |
765.05 |
771.75 |
11.1M |
| 2025-08-22 |
771.20 |
774.00 |
761.05 |
762.20 |
10.7M |
| 2025-08-21 |
775.70 |
784.70 |
770.65 |
774.65 |
5.0M |
| 2025-08-20 |
776.85 |
781.00 |
770.65 |
772.25 |
4.8M |
| 2025-08-19 |
770.25 |
779.00 |
765.40 |
777.85 |
4.8M |
| 2025-08-18 |
766.40 |
780.20 |
760.90 |
768.90 |
8.5M |
| 2025-08-14 |
761.35 |
763.95 |
750.65 |
753.00 |
3.0M |
| 2025-08-13 |
762.35 |
769.85 |
756.15 |
760.55 |
4.2M |
| 2025-08-12 |
765.80 |
766.25 |
754.40 |
758.70 |
4.5M |
| 2025-08-11 |
747.00 |
770.00 |
743.65 |
766.15 |
6.7M |
| 2025-08-08 |
766.20 |
770.75 |
744.30 |
748.15 |
5.5M |
| 2025-08-07 |
763.40 |
766.55 |
749.45 |
763.75 |
7.1M |
| 2025-08-06 |
783.00 |
783.05 |
758.30 |
768.10 |
9.3M |
| 2025-08-05 |
798.00 |
801.50 |
771.90 |
782.45 |
9.6M |
| 2025-08-04 |
779.45 |
799.00 |
775.10 |
795.35 |
7.1M |
| 2025-08-01 |
784.05 |
798.75 |
776.45 |
779.45 |
7.9M |
| 2025-07-31 |
779.90 |
790.00 |
778.55 |
784.25 |
7.3M |
| 2025-07-30 |
800.75 |
802.05 |
785.50 |
789.55 |
9.3M |
| 2025-07-29 |
786.15 |
805.75 |
786.15 |
801.60 |
10.9M |
| 2025-07-28 |
817.65 |
818.10 |
785.50 |
787.80 |
12.8M |
| 2025-07-25 |
823.00 |
830.80 |
817.00 |
820.25 |
7.1M |
| 2025-07-24 |
836.00 |
839.35 |
818.75 |
823.85 |
4.7M |
| 2025-07-23 |
843.30 |
844.85 |
822.75 |
836.35 |
6.2M |
| 2025-07-22 |
849.50 |
850.95 |
834.10 |
839.85 |
4.3M |
| 2025-07-21 |
843.00 |
848.80 |
836.85 |
847.70 |
3.4M |
| 2025-07-18 |
845.00 |
848.85 |
833.65 |
841.05 |
4.2M |
| 2025-07-17 |
845.00 |
851.40 |
834.50 |
843.50 |
6.8M |
| 2025-07-16 |
831.45 |
845.45 |
828.65 |
841.45 |
6.9M |
| 2025-07-15 |
823.55 |
840.00 |
820.05 |
831.45 |
6.6M |
| 2025-07-14 |
813.40 |
830.65 |
812.55 |
824.30 |
7.1M |
| 2025-07-11 |
830.75 |
832.00 |
812.00 |
814.80 |
5.1M |
| 2025-07-10 |
834.65 |
837.20 |
825.15 |
830.95 |
3.1M |
| 2025-07-09 |
842.00 |
844.50 |
826.20 |
829.85 |
5.4M |
| 2025-07-08 |
831.00 |
844.90 |
823.15 |
843.70 |
7.5M |
| 2025-07-07 |
835.80 |
840.05 |
828.10 |
831.35 |
3.8M |
| 2025-07-04 |
832.10 |
841.10 |
826.35 |
837.25 |
4.9M |
| 2025-07-03 |
834.40 |
841.50 |
830.20 |
832.15 |
3.4M |
| 2025-07-02 |
849.40 |
853.10 |
827.05 |
834.40 |
7.2M |
| 2025-07-01 |
848.95 |
854.00 |
839.10 |
845.85 |
6.5M |
| 2025-06-30 |
851.20 |
854.95 |
839.10 |
842.00 |
4.2M |
| 2025-06-27 |
854.75 |
864.80 |
845.65 |
849.80 |
6.0M |
| 2025-06-26 |
855.45 |
856.60 |
834.85 |
847.10 |
8.6M |
| 2025-06-25 |
855.25 |
855.60 |
845.15 |
854.35 |
14.4M |
| 2025-06-24 |
860.30 |
868.60 |
846.95 |
849.05 |
16.0M |
| 2025-06-23 |
845.70 |
861.35 |
842.75 |
851.65 |
11.0M |
| 2025-06-20 |
843.60 |
859.00 |
838.85 |
853.95 |
7.6M |
| 2025-06-19 |
848.20 |
852.20 |
835.05 |
840.40 |
5.5M |
| 2025-06-18 |
865.95 |
867.95 |
843.30 |
847.60 |
9.2M |
| 2025-06-17 |
862.00 |
883.85 |
852.30 |
854.30 |
10.0M |
| 2025-06-16 |
853.95 |
865.90 |
845.55 |
861.85 |
5.1M |
| 2025-06-13 |
831.05 |
858.15 |
828.20 |
855.05 |
7.4M |
| 2025-06-12 |
872.45 |
872.70 |
849.00 |
851.00 |
6.6M |
| 2025-06-11 |
873.00 |
883.20 |
866.10 |
871.90 |
5.0M |
| 2025-06-10 |
879.50 |
886.30 |
868.65 |
870.45 |
5.4M |
| 2025-06-09 |
886.15 |
888.35 |
876.40 |
881.65 |
5.7M |
| 2025-06-06 |
828.00 |
886.50 |
824.85 |
882.60 |
22.5M |
| 2025-06-05 |
809.50 |
834.25 |
809.10 |
828.00 |
8.6M |
| 2025-06-04 |
807.85 |
811.95 |
798.50 |
808.15 |
3.7M |
| 2025-06-03 |
816.90 |
819.20 |
805.15 |
808.40 |
5.9M |
| 2025-06-02 |
798.25 |
817.10 |
792.50 |
813.40 |
6.5M |
| 2025-05-30 |
798.70 |
805.80 |
793.10 |
801.70 |
6.7M |
| 2025-05-29 |
778.05 |
800.35 |
777.30 |
793.75 |
7.3M |
| 2025-05-28 |
775.00 |
782.00 |
768.10 |
771.30 |
9.9M |
| 2025-05-27 |
777.50 |
784.00 |
771.80 |
776.30 |
9.9M |
| 2025-05-26 |
776.15 |
790.20 |
774.60 |
777.85 |
11.8M |
| 2025-05-23 |
777.00 |
778.80 |
771.15 |
776.50 |
5.7M |
| 2025-05-22 |
772.45 |
779.85 |
765.90 |
776.30 |
6.2M |
| 2025-05-21 |
762.20 |
779.75 |
749.00 |
776.05 |
13.9M |
| 2025-05-20 |
765.85 |
785.00 |
742.95 |
757.15 |
32.7M |
| 2025-05-19 |
719.95 |
739.10 |
713.95 |
737.85 |
12.1M |
| 2025-05-16 |
712.40 |
724.15 |
707.45 |
718.05 |
6.2M |
| 2025-05-15 |
693.80 |
714.30 |
688.30 |
710.80 |
9.0M |
| 2025-05-14 |
681.65 |
702.00 |
679.05 |
691.85 |
7.3M |
| 2025-05-13 |
680.00 |
687.75 |
676.00 |
679.60 |
5.9M |
| 2025-05-12 |
644.90 |
685.20 |
644.90 |
683.55 |
11.0M |
| 2025-05-09 |
645.15 |
651.25 |
619.60 |
633.20 |
13.8M |
| 2025-05-08 |
684.45 |
688.40 |
650.85 |
657.00 |
9.2M |
| 2025-05-07 |
672.95 |
684.85 |
668.50 |
681.70 |
5.7M |
| 2025-05-06 |
696.35 |
699.65 |
675.10 |
677.90 |
6.0M |
| 2025-05-05 |
692.90 |
701.15 |
685.20 |
695.80 |
5.8M |
| 2025-05-02 |
680.10 |
696.50 |
674.40 |
688.20 |
9.5M |
| 2025-04-30 |
660.20 |
687.90 |
657.30 |
676.75 |
9.5M |
| 2025-04-29 |
668.15 |
674.40 |
658.60 |
661.65 |
3.9M |
| 2025-04-28 |
658.00 |
669.00 |
655.00 |
667.95 |
5.6M |
| 2025-04-25 |
684.75 |
690.20 |
651.30 |
656.55 |
10.0M |
| 2025-04-24 |
684.00 |
688.25 |
677.60 |
680.50 |
7.2M |
| 2025-04-23 |
686.75 |
695.00 |
679.35 |
686.80 |
13.2M |
| 2025-04-22 |
677.75 |
693.55 |
668.05 |
684.80 |
13.3M |
| 2025-04-21 |
685.05 |
685.15 |
666.00 |
675.75 |
13.5M |
| 2025-04-17 |
658.95 |
673.15 |
655.65 |
669.75 |
8.6M |
| 2025-04-16 |
660.65 |
665.70 |
651.60 |
656.75 |
5.6M |
| 2025-04-15 |
635.50 |
663.60 |
632.50 |
662.50 |
11.3M |
| 2025-04-11 |
624.75 |
633.95 |
619.50 |
625.20 |
6.2M |
| 2025-04-09 |
619.20 |
625.00 |
607.45 |
614.80 |
6.2M |
| 2025-04-08 |
621.00 |
635.45 |
613.25 |
624.35 |
8.6M |
| 2025-04-07 |
622.50 |
629.85 |
603.00 |
610.65 |
9.6M |
| 2025-04-04 |
681.10 |
682.25 |
649.50 |
655.10 |
8.3M |
| 2025-04-03 |
678.00 |
693.75 |
677.35 |
683.10 |
4.7M |
| 2025-04-02 |
666.50 |
688.80 |
662.00 |
685.80 |
7.7M |
| 2025-04-01 |
678.50 |
682.30 |
655.80 |
665.70 |
10.9M |
| 2025-03-28 |
696.60 |
697.15 |
680.55 |
684.10 |
5.7M |
| 2025-03-27 |
681.35 |
693.50 |
672.30 |
688.50 |
9.1M |
| 2025-03-26 |
694.00 |
702.85 |
677.80 |
681.25 |
10.9M |
| 2025-03-25 |
711.00 |
712.05 |
691.15 |
694.35 |
11.1M |
| 2025-03-24 |
707.50 |
713.00 |
690.30 |
705.50 |
15.9M |
| 2025-03-21 |
694.70 |
717.00 |
694.15 |
697.25 |
12.9M |
| 2025-03-20 |
697.05 |
706.30 |
688.80 |
694.15 |
8.8M |
| 2025-03-19 |
677.55 |
699.20 |
676.35 |
697.60 |
8.8M |
| 2025-03-18 |
664.00 |
683.55 |
661.80 |
676.90 |
8.8M |
| 2025-03-17 |
659.35 |
664.20 |
653.70 |
657.20 |
4.5M |
| 2025-03-13 |
671.25 |
676.70 |
658.65 |
659.80 |
4.5M |
| 2025-03-12 |
677.90 |
683.75 |
659.60 |
671.30 |
8.7M |
| 2025-03-11 |
640.00 |
676.70 |
636.45 |
675.10 |
9.8M |
| 2025-03-10 |
667.00 |
671.95 |
644.15 |
647.75 |
7.6M |
| 2025-03-07 |
670.00 |
680.65 |
662.70 |
668.15 |
10.3M |
| 2025-03-06 |
668.95 |
673.00 |
664.20 |
666.85 |
5.2M |
| 2025-03-05 |
643.00 |
666.70 |
643.00 |
664.70 |
7.0M |
| 2025-03-04 |
639.00 |
653.40 |
633.30 |
646.45 |
6.2M |
| 2025-03-03 |
638.30 |
655.00 |
625.60 |
649.95 |
9.2M |
| 2025-02-28 |
634.95 |
645.05 |
628.70 |
637.25 |
8.9M |
| 2025-02-27 |
660.00 |
661.85 |
639.65 |
642.40 |
11.4M |
| 2025-02-25 |
673.05 |
675.25 |
654.35 |
657.50 |
12.7M |
| 2025-02-24 |
678.45 |
682.30 |
667.80 |
675.20 |
11.9M |
| 2025-02-21 |
694.00 |
706.50 |
682.20 |
685.60 |
14.1M |
| 2025-02-20 |
688.30 |
699.20 |
683.40 |
695.90 |
7.3M |
| 2025-02-19 |
670.35 |
696.60 |
664.40 |
691.50 |
8.5M |
| 2025-02-18 |
673.90 |
675.65 |
660.60 |
672.85 |
5.7M |
| 2025-02-17 |
669.95 |
678.50 |
650.25 |
675.15 |
8.8M |
| 2025-02-14 |
685.95 |
696.75 |
660.55 |
673.35 |
10.7M |
| 2025-02-13 |
684.95 |
698.50 |
673.60 |
683.55 |
12.5M |
| 2025-02-12 |
710.95 |
711.95 |
676.95 |
682.75 |
13.3M |
| 2025-02-11 |
733.10 |
733.10 |
704.95 |
711.50 |
6.3M |
| 2025-02-10 |
759.70 |
761.95 |
729.70 |
734.00 |
6.7M |
| 2025-02-07 |
768.80 |
774.35 |
751.15 |
759.60 |
8.8M |
| 2025-02-06 |
789.90 |
790.95 |
762.50 |
765.55 |
9.2M |
| 2025-02-05 |
769.00 |
776.15 |
763.00 |
765.45 |
5.3M |
| 2025-02-04 |
755.95 |
768.85 |
754.50 |
764.20 |
6.3M |
| 2025-02-03 |
761.05 |
761.05 |
736.65 |
750.35 |
8.6M |
| 2025-02-01 |
745.00 |
770.00 |
740.30 |
764.55 |
9.9M |
| 2025-01-31 |
751.50 |
758.75 |
742.00 |
749.60 |
6.9M |
| 2025-01-30 |
745.00 |
768.40 |
743.90 |
750.05 |
9.4M |
| 2025-01-29 |
728.90 |
747.65 |
724.80 |
744.25 |
9.2M |
| 2025-01-28 |
721.90 |
741.95 |
711.00 |
727.10 |
14.9M |
| 2025-01-27 |
694.10 |
730.95 |
694.10 |
704.75 |
24.2M |
| 2025-01-24 |
716.60 |
720.50 |
690.95 |
694.80 |
11.7M |
| 2025-01-23 |
712.70 |
725.05 |
708.45 |
716.70 |
7.1M |
| 2025-01-22 |
745.00 |
745.30 |
702.20 |
715.80 |
10.3M |
| 2025-01-21 |
762.00 |
765.35 |
737.40 |
739.75 |
8.9M |
| 2025-01-20 |
753.85 |
764.95 |
749.40 |
761.05 |
3.9M |
| 2025-01-17 |
741.45 |
755.70 |
736.30 |
751.20 |
4.9M |
| 2025-01-16 |
744.85 |
761.25 |
741.40 |
742.55 |
7.7M |
| 2025-01-15 |
727.45 |
742.80 |
720.60 |
735.55 |
9.4M |
| 2025-01-14 |
719.00 |
727.25 |
712.40 |
725.15 |
7.3M |
| 2025-01-13 |
750.20 |
750.20 |
708.80 |
711.75 |
10.2M |
| 2025-01-10 |
786.40 |
786.40 |
751.60 |
755.25 |
8.1M |
| 2025-01-09 |
802.90 |
805.40 |
780.85 |
782.85 |
4.7M |
| 2025-01-08 |
813.70 |
814.10 |
796.45 |
804.60 |
4.8M |
| 2025-01-07 |
812.30 |
821.05 |
808.55 |
814.80 |
4.8M |
| 2025-01-06 |
833.00 |
837.40 |
803.65 |
808.30 |
8.8M |
| 2025-01-03 |
839.80 |
844.00 |
828.55 |
832.95 |
4.3M |
| 2025-01-02 |
830.80 |
842.00 |
820.50 |
840.10 |
5.7M |
| 2025-01-01 |
829.70 |
831.40 |
819.80 |
829.60 |
2.2M |