| 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 |
351.00 |
348.65 |
337.65 |
338.75 |
14.6M |
| 2025-09-25 |
358.95 |
361.40 |
354.40 |
355.35 |
9.8M |
| 2025-09-24 |
359.60 |
364.00 |
356.95 |
358.95 |
6.9M |
| 2025-09-23 |
362.25 |
364.45 |
358.35 |
360.40 |
5.2M |
| 2025-09-22 |
369.05 |
369.30 |
359.40 |
362.60 |
11.1M |
| 2025-09-19 |
373.20 |
374.40 |
368.20 |
369.60 |
16.9M |
| 2025-09-18 |
359.00 |
371.45 |
358.80 |
369.80 |
16.2M |
| 2025-09-17 |
362.75 |
363.00 |
354.65 |
356.00 |
4.0M |
| 2025-09-16 |
361.80 |
363.05 |
359.70 |
361.70 |
2.7M |
| 2025-09-15 |
365.90 |
366.50 |
358.35 |
360.05 |
4.5M |
| 2025-09-12 |
365.10 |
367.50 |
364.20 |
365.95 |
2.7M |
| 2025-09-11 |
367.15 |
370.40 |
363.35 |
364.95 |
5.3M |
| 2025-09-10 |
366.65 |
372.25 |
364.65 |
366.00 |
5.7M |
| 2025-09-09 |
365.25 |
367.45 |
362.40 |
365.95 |
2.0M |
| 2025-09-08 |
365.90 |
368.85 |
363.85 |
365.35 |
2.9M |
| 2025-09-05 |
355.70 |
366.20 |
355.45 |
364.85 |
6.6M |
| 2025-09-04 |
363.40 |
365.75 |
356.95 |
358.45 |
3.8M |
| 2025-09-03 |
355.90 |
364.75 |
355.15 |
362.80 |
6.9M |
| 2025-09-02 |
352.35 |
358.35 |
350.65 |
357.20 |
5.6M |
| 2025-09-01 |
350.25 |
355.05 |
348.65 |
354.00 |
3.3M |
| 2025-08-29 |
354.15 |
357.60 |
349.00 |
349.80 |
3.4M |
| 2025-08-28 |
360.90 |
362.35 |
352.55 |
353.25 |
10.7M |
| 2025-08-26 |
361.25 |
362.90 |
355.50 |
358.65 |
14.2M |
| 2025-08-25 |
358.55 |
363.70 |
358.00 |
360.10 |
13.1M |
| 2025-08-22 |
358.85 |
361.80 |
357.05 |
359.25 |
11.4M |
| 2025-08-21 |
361.35 |
362.35 |
355.20 |
358.40 |
4.8M |
| 2025-08-20 |
364.75 |
366.25 |
358.35 |
360.05 |
3.7M |
| 2025-08-19 |
364.05 |
366.55 |
361.80 |
364.80 |
3.4M |
| 2025-08-18 |
360.55 |
366.65 |
360.00 |
364.60 |
5.6M |
| 2025-08-14 |
362.55 |
368.50 |
358.55 |
360.05 |
9.5M |
| 2025-08-13 |
356.00 |
362.70 |
354.75 |
361.55 |
7.2M |
| 2025-08-12 |
343.10 |
358.50 |
341.40 |
356.00 |
15.7M |
| 2025-08-11 |
342.00 |
343.95 |
332.00 |
343.15 |
12.4M |
| 2025-08-08 |
360.00 |
367.50 |
342.90 |
344.70 |
15.2M |
| 2025-08-07 |
361.05 |
367.50 |
354.85 |
365.75 |
8.4M |
| 2025-08-06 |
371.75 |
374.35 |
361.15 |
362.35 |
7.3M |
| 2025-08-05 |
385.00 |
388.00 |
371.50 |
373.75 |
8.0M |
| 2025-08-04 |
386.75 |
388.40 |
376.10 |
384.35 |
12.0M |
| 2025-08-01 |
394.05 |
394.05 |
383.55 |
384.80 |
9.2M |
| 2025-07-31 |
391.05 |
396.30 |
386.10 |
391.40 |
12.1M |
| 2025-07-30 |
397.80 |
403.80 |
394.75 |
398.05 |
11.6M |
| 2025-07-29 |
385.00 |
398.95 |
385.00 |
398.45 |
12.9M |
| 2025-07-28 |
392.00 |
404.00 |
386.75 |
387.50 |
14.0M |
| 2025-07-25 |
396.90 |
400.45 |
392.35 |
394.65 |
7.2M |
| 2025-07-24 |
395.00 |
404.75 |
395.00 |
398.20 |
7.4M |
| 2025-07-23 |
387.00 |
398.75 |
386.55 |
398.05 |
7.0M |
| 2025-07-22 |
395.80 |
395.90 |
387.15 |
388.05 |
6.1M |
| 2025-07-21 |
399.55 |
400.90 |
395.00 |
396.00 |
4.4M |
| 2025-07-18 |
396.85 |
407.55 |
396.85 |
400.35 |
11.9M |
| 2025-07-17 |
395.85 |
399.60 |
393.50 |
398.30 |
7.8M |
| 2025-07-16 |
393.90 |
406.45 |
393.60 |
395.50 |
25.1M |
| 2025-07-15 |
381.95 |
393.00 |
381.40 |
391.00 |
17.3M |
| 2025-07-14 |
373.35 |
382.65 |
370.50 |
379.90 |
9.7M |
| 2025-07-11 |
374.55 |
378.20 |
372.95 |
374.45 |
4.8M |
| 2025-07-10 |
375.40 |
378.00 |
371.40 |
373.55 |
4.1M |
| 2025-07-09 |
370.95 |
381.00 |
370.90 |
375.40 |
10.1M |
| 2025-07-08 |
374.95 |
375.15 |
368.35 |
370.95 |
5.5M |
| 2025-07-07 |
382.00 |
383.00 |
373.20 |
374.05 |
9.2M |
| 2025-07-04 |
375.25 |
381.95 |
374.55 |
381.15 |
11.4M |
| 2025-07-03 |
372.50 |
377.80 |
368.75 |
375.75 |
13.1M |
| 2025-07-02 |
364.05 |
373.50 |
363.80 |
369.50 |
18.7M |
| 2025-07-01 |
358.30 |
364.95 |
355.60 |
364.25 |
14.4M |
| 2025-06-30 |
356.50 |
358.35 |
351.00 |
357.55 |
7.0M |
| 2025-06-27 |
354.50 |
356.95 |
352.05 |
355.75 |
6.5M |
| 2025-06-26 |
353.15 |
356.95 |
348.95 |
350.50 |
14.5M |
| 2025-06-25 |
348.95 |
355.80 |
343.70 |
352.10 |
29.7M |
| 2025-06-24 |
353.55 |
353.55 |
347.00 |
350.80 |
7.3M |
| 2025-06-23 |
346.00 |
355.90 |
346.00 |
353.00 |
4.0M |
| 2025-06-20 |
347.90 |
350.00 |
342.70 |
349.30 |
2.4M |
| 2025-06-19 |
344.45 |
348.50 |
342.00 |
345.65 |
4.1M |
| 2025-06-18 |
352.00 |
352.20 |
339.65 |
342.10 |
32.9M |
| 2025-06-17 |
358.85 |
364.75 |
349.60 |
352.90 |
34.6M |
| 2025-06-16 |
358.20 |
359.30 |
348.30 |
357.65 |
18.0M |
| 2025-06-13 |
351.30 |
358.80 |
346.25 |
356.55 |
20.0M |
| 2025-06-12 |
355.45 |
358.25 |
350.75 |
353.20 |
11.9M |
| 2025-06-11 |
342.35 |
356.30 |
338.90 |
355.05 |
22.5M |
| 2025-06-10 |
340.95 |
349.45 |
340.95 |
342.25 |
16.8M |
| 2025-06-09 |
331.45 |
343.45 |
331.45 |
339.85 |
15.2M |
| 2025-06-06 |
332.00 |
333.45 |
328.50 |
331.45 |
4.5M |
| 2025-06-05 |
337.75 |
339.45 |
331.10 |
332.60 |
9.1M |
| 2025-06-04 |
340.10 |
340.10 |
334.15 |
337.65 |
3.4M |
| 2025-06-03 |
339.65 |
340.75 |
335.60 |
339.05 |
6.8M |
| 2025-06-02 |
335.00 |
338.50 |
332.75 |
336.00 |
3.2M |
| 2025-05-30 |
335.50 |
339.30 |
332.75 |
337.05 |
4.6M |
| 2025-05-29 |
334.95 |
337.60 |
332.40 |
335.60 |
10.9M |
| 2025-05-28 |
335.15 |
337.80 |
333.35 |
334.10 |
7.2M |
| 2025-05-27 |
332.35 |
335.90 |
330.40 |
335.20 |
6.9M |
| 2025-05-26 |
333.05 |
335.40 |
330.90 |
332.35 |
7.9M |
| 2025-05-23 |
334.25 |
334.25 |
329.30 |
331.40 |
6.3M |
| 2025-05-22 |
339.60 |
339.60 |
330.30 |
333.50 |
6.5M |
| 2025-05-21 |
335.45 |
342.20 |
333.60 |
341.35 |
5.2M |
| 2025-05-20 |
344.95 |
344.95 |
332.30 |
333.70 |
5.6M |
| 2025-05-19 |
341.30 |
346.05 |
339.45 |
342.60 |
5.3M |
| 2025-05-16 |
341.50 |
345.50 |
340.15 |
340.75 |
5.9M |
| 2025-05-15 |
340.50 |
342.45 |
335.45 |
339.65 |
5.6M |
| 2025-05-14 |
333.50 |
340.90 |
330.85 |
339.35 |
9.1M |
| 2025-05-13 |
332.35 |
338.75 |
330.30 |
331.10 |
9.0M |
| 2025-05-12 |
341.00 |
341.00 |
318.55 |
330.15 |
14.4M |
| 2025-05-09 |
336.50 |
341.85 |
327.10 |
331.25 |
15.4M |
| 2025-05-08 |
349.25 |
351.60 |
334.00 |
335.65 |
13.8M |
| 2025-05-07 |
339.00 |
350.50 |
338.00 |
347.75 |
15.3M |
| 2025-05-06 |
341.75 |
346.95 |
333.65 |
343.10 |
20.2M |
| 2025-05-05 |
323.60 |
338.50 |
323.60 |
337.55 |
11.8M |
| 2025-05-02 |
322.05 |
326.15 |
319.05 |
320.15 |
3.5M |
| 2025-04-30 |
320.55 |
326.40 |
318.50 |
322.60 |
5.1M |
| 2025-04-29 |
318.65 |
325.50 |
317.80 |
320.70 |
5.0M |
| 2025-04-28 |
314.50 |
324.45 |
313.75 |
322.35 |
6.4M |
| 2025-04-25 |
326.00 |
329.80 |
309.40 |
312.80 |
10.4M |
| 2025-04-24 |
329.40 |
332.80 |
325.00 |
326.75 |
10.0M |
| 2025-04-23 |
336.20 |
339.70 |
333.20 |
336.45 |
9.6M |
| 2025-04-22 |
333.90 |
337.60 |
327.75 |
334.40 |
8.6M |
| 2025-04-21 |
333.70 |
335.20 |
328.90 |
332.70 |
6.5M |
| 2025-04-17 |
328.75 |
333.40 |
328.50 |
331.75 |
4.9M |
| 2025-04-16 |
330.10 |
331.75 |
327.35 |
329.55 |
3.2M |
| 2025-04-15 |
320.15 |
331.15 |
319.80 |
330.10 |
5.8M |
| 2025-04-11 |
316.15 |
320.30 |
314.00 |
316.75 |
5.8M |
| 2025-04-09 |
319.70 |
319.70 |
305.80 |
306.60 |
8.7M |
| 2025-04-08 |
314.55 |
327.45 |
309.50 |
323.40 |
8.0M |
| 2025-04-07 |
304.00 |
313.10 |
296.60 |
308.75 |
9.2M |
| 2025-04-04 |
343.00 |
345.05 |
321.55 |
327.85 |
11.6M |
| 2025-04-03 |
348.40 |
358.00 |
345.00 |
346.75 |
7.7M |
| 2025-04-02 |
339.20 |
346.50 |
336.20 |
343.45 |
5.4M |
| 2025-04-01 |
342.40 |
350.05 |
339.75 |
340.80 |
4.3M |
| 2025-03-28 |
348.95 |
351.75 |
340.70 |
343.45 |
5.9M |
| 2025-03-27 |
347.60 |
350.75 |
342.40 |
345.55 |
6.4M |
| 2025-03-26 |
346.05 |
353.45 |
346.00 |
349.60 |
8.4M |
| 2025-03-25 |
350.95 |
354.90 |
344.95 |
348.05 |
8.3M |
| 2025-03-24 |
346.15 |
351.90 |
344.85 |
349.45 |
7.7M |
| 2025-03-21 |
341.25 |
346.65 |
340.50 |
344.85 |
4.6M |
| 2025-03-20 |
344.90 |
344.90 |
338.25 |
342.00 |
4.1M |
| 2025-03-19 |
337.00 |
343.30 |
334.00 |
341.55 |
6.4M |
| 2025-03-18 |
335.00 |
338.70 |
333.35 |
337.05 |
5.2M |
| 2025-03-17 |
324.50 |
333.45 |
324.00 |
333.15 |
6.4M |
| 2025-03-13 |
326.65 |
326.65 |
321.75 |
322.90 |
3.0M |
| 2025-03-12 |
328.70 |
332.25 |
323.25 |
326.05 |
5.3M |
| 2025-03-11 |
325.00 |
332.05 |
323.45 |
330.20 |
4.7M |
| 2025-03-10 |
335.10 |
337.50 |
326.95 |
328.05 |
5.3M |
| 2025-03-07 |
335.70 |
339.40 |
333.05 |
334.35 |
7.3M |
| 2025-03-06 |
327.70 |
335.65 |
325.30 |
333.60 |
10.8M |
| 2025-03-05 |
317.95 |
327.50 |
317.15 |
325.70 |
10.7M |
| 2025-03-04 |
301.50 |
316.40 |
299.45 |
315.50 |
8.9M |
| 2025-03-03 |
305.10 |
307.85 |
292.70 |
306.45 |
8.3M |
| 2025-02-28 |
312.50 |
312.85 |
299.60 |
303.45 |
8.0M |
| 2025-02-27 |
322.10 |
322.10 |
309.00 |
311.85 |
12.3M |
| 2025-02-25 |
325.10 |
329.30 |
320.40 |
321.90 |
10.4M |
| 2025-02-24 |
320.15 |
325.50 |
315.95 |
321.75 |
10.1M |
| 2025-02-21 |
336.70 |
339.20 |
321.05 |
323.10 |
12.6M |
| 2025-02-20 |
335.00 |
337.95 |
330.30 |
337.05 |
6.7M |
| 2025-02-19 |
334.70 |
340.50 |
329.95 |
337.30 |
6.3M |
| 2025-02-18 |
351.00 |
351.00 |
334.15 |
339.15 |
8.7M |
| 2025-02-17 |
347.00 |
353.00 |
338.90 |
348.30 |
9.6M |
| 2025-02-14 |
362.20 |
363.00 |
344.85 |
350.50 |
9.7M |
| 2025-02-13 |
361.90 |
369.95 |
359.65 |
360.35 |
7.4M |
| 2025-02-12 |
362.75 |
363.15 |
344.10 |
357.80 |
11.1M |
| 2025-02-11 |
377.30 |
379.10 |
361.50 |
363.45 |
5.4M |
| 2025-02-10 |
387.35 |
387.95 |
375.50 |
378.55 |
5.6M |
| 2025-02-07 |
399.05 |
399.80 |
386.55 |
388.00 |
7.9M |
| 2025-02-06 |
391.35 |
400.50 |
391.35 |
397.80 |
12.0M |
| 2025-02-05 |
375.00 |
394.50 |
373.25 |
390.95 |
13.8M |
| 2025-02-04 |
368.15 |
374.65 |
368.15 |
372.00 |
6.8M |
| 2025-02-03 |
366.35 |
369.60 |
360.50 |
366.50 |
8.4M |
| 2025-02-01 |
364.15 |
376.60 |
360.25 |
371.75 |
7.0M |
| 2025-01-31 |
355.60 |
372.85 |
350.00 |
364.90 |
19.7M |
| 2025-01-30 |
356.20 |
362.30 |
353.50 |
357.00 |
10.1M |
| 2025-01-29 |
365.65 |
371.40 |
351.10 |
355.40 |
11.1M |
| 2025-01-28 |
370.55 |
371.15 |
350.35 |
359.95 |
15.4M |
| 2025-01-27 |
385.55 |
385.55 |
369.75 |
370.85 |
10.8M |
| 2025-01-24 |
393.90 |
398.00 |
386.45 |
388.10 |
7.3M |
| 2025-01-23 |
386.90 |
399.45 |
386.00 |
397.10 |
10.6M |
| 2025-01-22 |
391.10 |
392.90 |
380.95 |
388.90 |
8.6M |
| 2025-01-21 |
403.10 |
404.70 |
390.15 |
391.00 |
11.5M |
| 2025-01-20 |
394.75 |
403.45 |
390.95 |
402.30 |
13.1M |
| 2025-01-17 |
391.60 |
398.00 |
388.20 |
393.75 |
9.9M |
| 2025-01-16 |
385.80 |
397.30 |
382.40 |
393.35 |
14.7M |
| 2025-01-15 |
390.40 |
391.75 |
379.10 |
383.05 |
10.3M |
| 2025-01-14 |
371.00 |
392.00 |
371.00 |
388.40 |
22.1M |
| 2025-01-13 |
369.15 |
378.00 |
360.85 |
365.75 |
26.7M |
| 2025-01-10 |
371.10 |
372.80 |
359.40 |
361.65 |
8.1M |
| 2025-01-09 |
373.00 |
377.10 |
370.10 |
372.25 |
5.3M |
| 2025-01-08 |
382.20 |
385.10 |
369.50 |
372.35 |
10.7M |
| 2025-01-07 |
363.60 |
390.90 |
362.30 |
384.30 |
27.3M |
| 2025-01-06 |
371.95 |
374.00 |
358.35 |
360.15 |
7.6M |
| 2025-01-03 |
375.95 |
377.15 |
369.50 |
371.30 |
4.9M |
| 2025-01-02 |
369.35 |
375.40 |
369.35 |
374.60 |
4.4M |
| 2025-01-01 |
368.55 |
372.70 |
364.95 |
371.55 |
3.7M |