| 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 |
343.40 |
340.45 |
337.10 |
337.85 |
24.6M |
| 2025-09-25 |
347.70 |
350.70 |
341.05 |
341.45 |
33.7M |
| 2025-09-24 |
343.00 |
350.65 |
342.85 |
347.75 |
16.2M |
| 2025-09-23 |
341.70 |
344.50 |
339.10 |
343.75 |
12.2M |
| 2025-09-22 |
339.90 |
340.95 |
337.75 |
340.10 |
7.4M |
| 2025-09-19 |
337.30 |
339.85 |
336.80 |
339.45 |
7.2M |
| 2025-09-18 |
337.55 |
338.25 |
335.05 |
337.55 |
6.9M |
| 2025-09-17 |
337.00 |
338.30 |
335.75 |
337.70 |
6.9M |
| 2025-09-16 |
332.70 |
337.15 |
332.70 |
336.50 |
9.1M |
| 2025-09-15 |
332.50 |
334.70 |
331.80 |
332.55 |
3.4M |
| 2025-09-12 |
332.45 |
334.50 |
329.80 |
332.70 |
5.1M |
| 2025-09-11 |
328.25 |
334.25 |
328.10 |
332.45 |
9.1M |
| 2025-09-10 |
325.00 |
328.95 |
325.00 |
327.30 |
7.0M |
| 2025-09-09 |
328.50 |
329.15 |
325.30 |
325.75 |
7.5M |
| 2025-09-08 |
332.00 |
332.40 |
328.05 |
328.35 |
5.3M |
| 2025-09-05 |
331.50 |
333.00 |
327.40 |
330.20 |
5.6M |
| 2025-09-04 |
334.95 |
336.10 |
330.80 |
331.45 |
7.8M |
| 2025-09-03 |
334.10 |
335.65 |
331.25 |
332.70 |
5.9M |
| 2025-09-02 |
329.30 |
336.10 |
329.25 |
334.20 |
9.8M |
| 2025-09-01 |
327.80 |
329.80 |
326.90 |
328.75 |
6.6M |
| 2025-08-29 |
330.45 |
330.45 |
324.85 |
326.25 |
10.4M |
| 2025-08-28 |
331.25 |
332.90 |
328.70 |
330.80 |
15.6M |
| 2025-08-26 |
337.05 |
337.25 |
331.45 |
333.35 |
29.3M |
| 2025-08-25 |
339.25 |
341.60 |
337.20 |
338.05 |
36.8M |
| 2025-08-22 |
338.50 |
338.50 |
335.35 |
337.20 |
27.6M |
| 2025-08-21 |
342.50 |
344.20 |
336.70 |
338.65 |
16.9M |
| 2025-08-20 |
338.00 |
343.60 |
336.50 |
342.15 |
16.1M |
| 2025-08-19 |
338.80 |
340.75 |
335.05 |
335.95 |
8.7M |
| 2025-08-18 |
340.95 |
342.30 |
336.70 |
337.30 |
7.8M |
| 2025-08-14 |
340.25 |
340.50 |
336.70 |
339.50 |
5.7M |
| 2025-08-13 |
342.40 |
343.45 |
339.70 |
340.80 |
6.0M |
| 2025-08-12 |
337.70 |
342.40 |
336.85 |
340.60 |
9.9M |
| 2025-08-11 |
334.80 |
339.30 |
334.60 |
337.30 |
6.7M |
| 2025-08-08 |
331.75 |
338.15 |
330.55 |
335.60 |
9.8M |
| 2025-08-07 |
332.80 |
332.80 |
329.50 |
331.30 |
7.9M |
| 2025-08-06 |
334.10 |
336.00 |
332.80 |
333.25 |
5.3M |
| 2025-08-05 |
333.40 |
334.95 |
332.10 |
334.20 |
5.2M |
| 2025-08-04 |
332.35 |
333.85 |
328.50 |
332.80 |
8.1M |
| 2025-08-01 |
335.00 |
335.50 |
331.00 |
331.60 |
6.8M |
| 2025-07-31 |
337.35 |
339.60 |
333.50 |
334.25 |
13.8M |
| 2025-07-30 |
334.75 |
342.45 |
331.90 |
338.95 |
30.5M |
| 2025-07-29 |
331.75 |
335.45 |
328.35 |
334.55 |
30.1M |
| 2025-07-28 |
333.40 |
336.30 |
325.60 |
333.00 |
27.2M |
| 2025-07-25 |
338.80 |
339.65 |
332.85 |
333.50 |
8.8M |
| 2025-07-24 |
343.20 |
343.65 |
336.40 |
338.80 |
12.9M |
| 2025-07-23 |
341.85 |
344.15 |
341.60 |
343.55 |
8.5M |
| 2025-07-22 |
343.00 |
343.00 |
340.25 |
341.30 |
4.9M |
| 2025-07-21 |
342.05 |
343.05 |
339.15 |
341.75 |
6.1M |
| 2025-07-18 |
343.30 |
344.25 |
340.75 |
342.05 |
6.4M |
| 2025-07-17 |
344.35 |
344.40 |
342.55 |
343.15 |
6.2M |
| 2025-07-16 |
342.80 |
344.15 |
341.55 |
342.80 |
9.2M |
| 2025-07-15 |
343.90 |
344.40 |
341.80 |
343.15 |
8.6M |
| 2025-07-14 |
343.50 |
345.25 |
341.25 |
343.10 |
12.2M |
| 2025-07-11 |
342.25 |
344.70 |
340.15 |
342.90 |
8.7M |
| 2025-07-10 |
344.45 |
345.50 |
341.90 |
342.25 |
7.8M |
| 2025-07-09 |
343.90 |
346.15 |
343.20 |
344.45 |
10.7M |
| 2025-07-08 |
338.25 |
344.40 |
338.25 |
343.85 |
16.5M |
| 2025-07-07 |
334.55 |
340.50 |
334.55 |
338.40 |
8.4M |
| 2025-07-04 |
335.50 |
336.60 |
333.00 |
336.10 |
6.3M |
| 2025-07-03 |
334.60 |
337.50 |
332.40 |
335.15 |
9.5M |
| 2025-07-02 |
334.15 |
337.40 |
333.00 |
334.85 |
8.5M |
| 2025-07-01 |
336.95 |
337.00 |
333.50 |
334.15 |
8.2M |
| 2025-06-30 |
337.35 |
339.25 |
335.50 |
336.70 |
7.4M |
| 2025-06-27 |
339.60 |
342.95 |
336.30 |
338.50 |
33.1M |
| 2025-06-26 |
330.90 |
337.25 |
330.90 |
337.15 |
29.6M |
| 2025-06-25 |
330.85 |
333.65 |
329.70 |
330.65 |
33.0M |
| 2025-06-24 |
332.25 |
332.25 |
322.10 |
330.40 |
58.6M |
| 2025-06-23 |
334.30 |
335.35 |
331.30 |
333.90 |
26.9M |
| 2025-06-20 |
330.00 |
335.50 |
329.85 |
334.95 |
16.4M |
| 2025-06-19 |
332.55 |
333.30 |
329.10 |
330.30 |
14.4M |
| 2025-06-18 |
335.75 |
336.40 |
331.35 |
332.75 |
14.4M |
| 2025-06-17 |
335.45 |
337.60 |
334.10 |
335.85 |
9.1M |
| 2025-06-16 |
338.20 |
338.20 |
331.25 |
334.75 |
6.6M |
| 2025-06-13 |
331.00 |
332.70 |
326.85 |
332.10 |
15.2M |
| 2025-06-12 |
339.35 |
342.95 |
333.10 |
334.10 |
12.9M |
| 2025-06-11 |
341.70 |
343.75 |
339.00 |
339.45 |
12.7M |
| 2025-06-10 |
339.90 |
342.25 |
338.25 |
340.10 |
13.4M |
| 2025-06-09 |
335.00 |
339.10 |
334.00 |
338.60 |
10.2M |
| 2025-06-06 |
330.10 |
335.25 |
330.10 |
334.70 |
9.0M |
| 2025-06-05 |
331.75 |
333.45 |
329.25 |
330.35 |
10.5M |
| 2025-06-04 |
329.75 |
331.40 |
326.60 |
330.90 |
9.3M |
| 2025-06-03 |
334.30 |
336.00 |
328.75 |
329.95 |
11.6M |
| 2025-06-02 |
335.80 |
336.50 |
331.60 |
334.65 |
11.3M |
| 2025-05-30 |
341.50 |
342.95 |
334.75 |
335.65 |
10.8M |
| 2025-05-29 |
341.15 |
341.50 |
338.25 |
339.35 |
21.0M |
| 2025-05-28 |
339.85 |
341.10 |
337.25 |
339.85 |
26.7M |
| 2025-05-27 |
343.80 |
343.80 |
336.90 |
339.15 |
34.2M |
| 2025-05-26 |
350.95 |
351.35 |
343.65 |
344.15 |
31.6M |
| 2025-05-23 |
341.85 |
345.85 |
340.15 |
345.25 |
9.9M |
| 2025-05-22 |
346.15 |
347.45 |
338.35 |
341.60 |
13.0M |
| 2025-05-21 |
343.00 |
348.30 |
340.35 |
346.75 |
13.2M |
| 2025-05-20 |
347.10 |
349.95 |
341.90 |
343.35 |
14.0M |
| 2025-05-19 |
343.30 |
348.20 |
343.05 |
345.60 |
8.1M |
| 2025-05-16 |
343.85 |
348.65 |
343.55 |
344.50 |
10.1M |
| 2025-05-15 |
341.60 |
344.85 |
334.20 |
342.85 |
25.9M |
| 2025-05-14 |
343.45 |
345.15 |
339.05 |
340.05 |
13.5M |
| 2025-05-13 |
350.00 |
351.15 |
342.10 |
343.05 |
15.2M |
| 2025-05-12 |
339.90 |
350.85 |
338.80 |
350.45 |
14.4M |
| 2025-05-09 |
337.65 |
339.30 |
331.90 |
335.75 |
11.3M |
| 2025-05-08 |
343.65 |
344.10 |
338.85 |
340.40 |
16.0M |
| 2025-05-07 |
340.05 |
345.10 |
338.45 |
342.90 |
11.6M |
| 2025-05-06 |
351.45 |
351.45 |
341.55 |
342.90 |
9.0M |
| 2025-05-05 |
352.65 |
353.10 |
347.20 |
350.40 |
7.5M |
| 2025-05-02 |
355.95 |
359.85 |
348.65 |
350.05 |
10.4M |
| 2025-04-30 |
357.55 |
362.00 |
354.85 |
356.30 |
11.0M |
| 2025-04-29 |
362.50 |
364.70 |
356.00 |
358.35 |
7.5M |
| 2025-04-28 |
355.80 |
364.40 |
355.40 |
362.65 |
8.4M |
| 2025-04-25 |
365.70 |
367.40 |
352.10 |
357.40 |
16.1M |
| 2025-04-24 |
362.10 |
365.80 |
360.75 |
363.20 |
21.4M |
| 2025-04-23 |
361.75 |
363.20 |
356.80 |
362.80 |
32.5M |
| 2025-04-22 |
365.05 |
365.60 |
359.55 |
360.40 |
29.8M |
| 2025-04-21 |
365.00 |
367.45 |
361.70 |
363.75 |
27.8M |
| 2025-04-17 |
359.85 |
365.25 |
357.80 |
364.10 |
17.7M |
| 2025-04-16 |
363.15 |
363.40 |
358.65 |
359.90 |
13.5M |
| 2025-04-15 |
363.60 |
368.20 |
362.15 |
362.90 |
18.2M |
| 2025-04-11 |
354.00 |
361.55 |
353.00 |
360.40 |
13.9M |
| 2025-04-09 |
355.10 |
355.40 |
348.65 |
350.40 |
13.2M |
| 2025-04-08 |
355.90 |
358.55 |
350.65 |
354.25 |
16.5M |
| 2025-04-07 |
329.95 |
352.00 |
322.25 |
350.35 |
27.2M |
| 2025-04-04 |
359.35 |
360.00 |
349.80 |
351.85 |
17.9M |
| 2025-04-03 |
354.80 |
362.20 |
354.00 |
359.80 |
13.1M |
| 2025-04-02 |
355.45 |
355.95 |
349.10 |
353.70 |
17.0M |
| 2025-04-01 |
356.90 |
364.30 |
352.90 |
354.50 |
28.9M |
| 2025-03-28 |
365.40 |
366.45 |
357.10 |
359.05 |
19.2M |
| 2025-03-27 |
352.40 |
364.50 |
351.05 |
360.65 |
33.6M |
| 2025-03-26 |
366.20 |
367.30 |
352.10 |
353.30 |
18.8M |
| 2025-03-25 |
367.65 |
370.20 |
363.35 |
365.90 |
28.9M |
| 2025-03-24 |
354.95 |
367.10 |
353.05 |
366.40 |
45.2M |
| 2025-03-21 |
341.00 |
352.85 |
340.25 |
351.05 |
28.0M |
| 2025-03-20 |
342.95 |
343.20 |
340.00 |
341.45 |
15.4M |
| 2025-03-19 |
338.45 |
343.10 |
336.40 |
340.60 |
20.0M |
| 2025-03-18 |
332.95 |
338.00 |
332.05 |
337.60 |
11.4M |
| 2025-03-17 |
332.90 |
334.95 |
330.70 |
332.50 |
7.4M |
| 2025-03-13 |
330.90 |
334.00 |
328.70 |
331.55 |
10.7M |
| 2025-03-12 |
332.90 |
334.70 |
326.55 |
330.10 |
10.9M |
| 2025-03-11 |
327.60 |
333.40 |
324.40 |
330.90 |
14.5M |
| 2025-03-10 |
331.50 |
335.50 |
327.60 |
329.35 |
13.0M |
| 2025-03-07 |
336.65 |
339.50 |
329.20 |
330.85 |
11.7M |
| 2025-03-06 |
329.95 |
339.00 |
324.35 |
338.15 |
29.4M |
| 2025-03-05 |
315.45 |
328.35 |
314.40 |
327.90 |
14.8M |
| 2025-03-04 |
313.00 |
316.55 |
309.40 |
315.45 |
9.8M |
| 2025-03-03 |
313.15 |
317.55 |
309.15 |
315.60 |
12.7M |
| 2025-02-28 |
314.70 |
316.35 |
307.55 |
312.70 |
18.8M |
| 2025-02-27 |
315.00 |
318.80 |
314.35 |
315.70 |
27.2M |
| 2025-02-25 |
320.65 |
320.95 |
315.70 |
318.00 |
31.9M |
| 2025-02-24 |
322.25 |
325.45 |
319.80 |
320.15 |
30.4M |
| 2025-02-21 |
324.00 |
329.25 |
322.35 |
325.75 |
33.6M |
| 2025-02-20 |
314.05 |
326.95 |
311.95 |
324.95 |
26.3M |
| 2025-02-19 |
310.45 |
316.20 |
309.85 |
314.70 |
13.1M |
| 2025-02-18 |
302.05 |
312.10 |
297.60 |
311.15 |
18.6M |
| 2025-02-17 |
297.80 |
304.00 |
293.65 |
303.20 |
9.5M |
| 2025-02-14 |
308.55 |
308.75 |
298.45 |
300.45 |
9.1M |
| 2025-02-13 |
306.50 |
309.70 |
304.30 |
307.10 |
7.6M |
| 2025-02-12 |
306.40 |
308.40 |
300.60 |
306.65 |
10.1M |
| 2025-02-11 |
311.05 |
312.05 |
305.15 |
306.80 |
12.2M |
| 2025-02-10 |
317.00 |
318.20 |
310.15 |
311.20 |
6.9M |
| 2025-02-07 |
315.40 |
319.80 |
313.20 |
317.40 |
9.3M |
| 2025-02-06 |
322.80 |
322.85 |
312.90 |
314.30 |
14.6M |
| 2025-02-05 |
320.95 |
323.85 |
319.40 |
320.20 |
13.2M |
| 2025-02-04 |
313.55 |
322.00 |
311.80 |
320.45 |
21.0M |
| 2025-02-03 |
313.90 |
314.60 |
304.85 |
312.00 |
18.6M |
| 2025-02-01 |
323.50 |
331.75 |
318.55 |
319.45 |
19.0M |
| 2025-01-31 |
322.85 |
326.45 |
318.75 |
325.45 |
14.2M |
| 2025-01-30 |
320.75 |
325.90 |
320.75 |
323.00 |
23.3M |
| 2025-01-29 |
321.00 |
322.45 |
312.85 |
320.75 |
34.8M |
| 2025-01-28 |
323.00 |
323.20 |
307.80 |
317.90 |
55.5M |
| 2025-01-27 |
319.20 |
323.75 |
314.50 |
321.70 |
40.6M |
| 2025-01-24 |
323.05 |
328.35 |
319.90 |
322.10 |
21.0M |
| 2025-01-23 |
320.35 |
323.45 |
318.40 |
321.90 |
10.6M |
| 2025-01-22 |
326.25 |
326.25 |
316.05 |
321.20 |
18.6M |
| 2025-01-21 |
338.35 |
338.35 |
324.40 |
324.95 |
21.7M |
| 2025-01-20 |
326.75 |
336.25 |
324.95 |
335.30 |
17.8M |
| 2025-01-17 |
324.65 |
328.85 |
323.00 |
326.35 |
9.0M |
| 2025-01-16 |
325.05 |
327.35 |
321.85 |
325.50 |
19.7M |
| 2025-01-15 |
313.00 |
324.55 |
313.00 |
321.65 |
25.4M |
| 2025-01-14 |
302.90 |
313.60 |
301.50 |
311.40 |
24.2M |
| 2025-01-13 |
304.60 |
311.25 |
298.10 |
299.60 |
30.8M |
| 2025-01-10 |
321.50 |
321.80 |
309.15 |
309.60 |
21.4M |
| 2025-01-09 |
324.80 |
326.60 |
321.60 |
322.10 |
13.9M |
| 2025-01-08 |
330.40 |
330.75 |
323.65 |
326.90 |
10.3M |
| 2025-01-07 |
330.35 |
331.85 |
326.05 |
330.00 |
11.4M |
| 2025-01-06 |
343.75 |
343.75 |
327.65 |
328.40 |
18.6M |
| 2025-01-03 |
339.15 |
345.60 |
338.60 |
341.85 |
17.7M |
| 2025-01-02 |
335.60 |
340.00 |
331.85 |
339.60 |
18.9M |
| 2025-01-01 |
334.75 |
335.90 |
331.00 |
335.15 |
7.5M |