| 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 |
1,390.00 |
1,460.00 |
1,380.00 |
1,420.00 |
0.0M |
| 2025-09-26 |
1,420.00 |
1,454.29 |
1,393.71 |
1,420.00 |
0.0M |
| 2025-09-25 |
1,420.00 |
1,454.29 |
1,440.00 |
1,440.00 |
0.0M |
| 2025-09-24 |
1,410.00 |
1,480.00 |
1,460.00 |
1,420.00 |
0.0M |
| 2025-09-23 |
1,410.00 |
1,450.00 |
1,450.00 |
1,410.00 |
0.0M |
| 2025-09-22 |
1,400.00 |
1,444.29 |
1,370.00 |
1,410.00 |
0.0M |
| 2025-09-19 |
1,400.00 |
1,440.00 |
1,380.37 |
1,405.00 |
0.0M |
| 2025-09-18 |
1,400.00 |
1,405.00 |
1,380.00 |
1,405.00 |
0.0M |
| 2025-09-17 |
1,410.00 |
1,410.00 |
1,410.00 |
1,410.00 |
0.0M |
| 2025-09-16 |
1,345.00 |
1,410.00 |
1,320.00 |
1,410.00 |
0.0M |
| 2025-09-15 |
1,345.00 |
1,347.34 |
1,320.00 |
1,350.00 |
0.0M |
| 2025-09-12 |
1,345.00 |
1,354.00 |
1,354.00 |
1,345.00 |
0.0M |
| 2025-09-11 |
1,345.00 |
1,360.00 |
1,354.45 |
1,335.00 |
0.0M |
| 2025-09-10 |
1,310.00 |
1,380.00 |
1,320.00 |
1,335.00 |
0.0M |
| 2025-09-09 |
1,310.00 |
1,360.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-09-08 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-09-05 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-09-04 |
1,330.00 |
1,360.00 |
1,280.10 |
1,310.00 |
0.0M |
| 2025-09-03 |
1,310.00 |
1,380.00 |
1,327.29 |
1,330.00 |
0.0M |
| 2025-09-02 |
1,310.00 |
1,281.00 |
1,240.00 |
1,310.00 |
0.0M |
| 2025-09-01 |
1,290.00 |
1,360.00 |
1,280.00 |
1,310.00 |
0.0M |
| 2025-08-29 |
1,290.00 |
1,340.00 |
1,340.00 |
1,290.00 |
0.0M |
| 2025-08-28 |
1,290.00 |
1,330.00 |
1,330.00 |
1,290.00 |
0.0M |
| 2025-08-27 |
1,290.00 |
1,330.00 |
1,258.25 |
1,330.00 |
0.0M |
| 2025-08-26 |
1,290.00 |
1,330.00 |
1,258.25 |
1,290.00 |
0.0M |
| 2025-08-22 |
1,290.00 |
1,298.00 |
1,274.98 |
1,290.00 |
0.0M |
| 2025-08-21 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-08-20 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2025-08-19 |
1,290.00 |
1,340.00 |
1,251.00 |
1,290.00 |
0.0M |
| 2025-08-18 |
1,290.00 |
1,340.00 |
1,250.00 |
1,290.00 |
0.0M |
| 2025-08-15 |
1,310.00 |
1,350.00 |
1,284.60 |
1,290.00 |
0.0M |
| 2025-08-14 |
1,310.00 |
1,350.00 |
1,284.40 |
1,310.00 |
0.0M |
| 2025-08-13 |
1,320.00 |
1,293.33 |
1,280.00 |
1,310.00 |
0.0M |
| 2025-08-12 |
1,320.00 |
1,360.00 |
1,360.00 |
1,320.00 |
0.0M |
| 2025-08-11 |
1,320.00 |
1,333.00 |
1,300.00 |
1,320.00 |
0.0M |
| 2025-08-08 |
1,280.00 |
1,360.00 |
1,322.80 |
1,320.00 |
0.0M |
| 2025-08-07 |
1,280.00 |
1,310.00 |
1,239.68 |
1,280.00 |
0.0M |
| 2025-08-06 |
1,280.00 |
1,300.00 |
1,300.00 |
1,280.00 |
0.0M |
| 2025-08-05 |
1,280.00 |
1,281.79 |
1,281.79 |
1,280.00 |
0.0M |
| 2025-08-04 |
1,270.00 |
1,310.00 |
1,240.00 |
1,250.00 |
0.0M |
| 2025-08-03 |
1,270.00 |
1,270.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-08-01 |
1,270.00 |
1,270.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-07-31 |
1,265.00 |
1,300.00 |
1,289.67 |
1,270.00 |
0.0M |
| 2025-07-30 |
1,265.00 |
1,300.00 |
1,250.00 |
1,270.00 |
0.0M |
| 2025-07-29 |
1,270.00 |
1,270.00 |
1,270.00 |
1,270.00 |
0.0M |
| 2025-07-28 |
1,265.00 |
1,300.00 |
1,300.00 |
1,270.00 |
0.0M |
| 2025-07-25 |
1,270.00 |
1,280.00 |
1,256.33 |
1,270.00 |
0.0M |
| 2025-07-24 |
1,270.00 |
1,296.00 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-07-23 |
1,270.00 |
1,310.00 |
1,280.00 |
1,275.00 |
0.0M |
| 2025-07-22 |
1,270.00 |
1,310.00 |
1,290.00 |
1,275.00 |
0.0M |
| 2025-07-21 |
1,270.00 |
1,294.00 |
1,239.60 |
1,270.00 |
0.0M |
| 2025-07-18 |
1,280.00 |
1,330.00 |
1,254.63 |
1,280.00 |
0.0M |
| 2025-07-17 |
1,280.00 |
1,320.00 |
1,241.00 |
1,280.00 |
0.0M |
| 2025-07-16 |
1,280.00 |
1,320.00 |
1,240.00 |
1,280.00 |
0.0M |
| 2025-07-15 |
1,290.00 |
1,340.00 |
1,259.66 |
1,280.00 |
0.0M |
| 2025-07-14 |
1,200.00 |
1,320.00 |
1,190.00 |
1,290.00 |
0.0M |
| 2025-07-11 |
1,190.00 |
1,230.00 |
1,170.00 |
1,200.00 |
0.0M |
| 2025-07-10 |
1,190.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-07-09 |
1,190.00 |
1,165.00 |
1,165.00 |
1,190.00 |
0.0M |
| 2025-07-08 |
1,175.00 |
1,220.00 |
1,177.46 |
1,190.00 |
0.0M |
| 2025-07-07 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2025-07-05 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2025-07-04 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2025-07-03 |
1,170.00 |
1,197.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-07-02 |
1,170.00 |
1,200.00 |
1,143.31 |
1,170.00 |
0.0M |
| 2025-07-01 |
1,160.00 |
1,200.00 |
1,140.00 |
1,170.00 |
0.0M |
| 2025-06-30 |
1,160.00 |
1,200.00 |
1,197.00 |
1,170.00 |
0.0M |
| 2025-06-27 |
1,160.00 |
1,196.00 |
1,196.00 |
1,160.00 |
0.0M |
| 2025-06-26 |
1,160.00 |
1,157.39 |
1,136.00 |
1,160.00 |
0.0M |
| 2025-06-25 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2025-06-24 |
1,160.00 |
1,200.00 |
1,120.80 |
1,200.00 |
0.0M |
| 2025-06-23 |
1,160.00 |
1,156.57 |
1,156.57 |
1,160.00 |
0.0M |
| 2025-06-20 |
1,160.00 |
1,200.00 |
1,150.00 |
1,160.00 |
0.0M |
| 2025-06-19 |
1,160.00 |
1,153.47 |
1,150.64 |
1,160.00 |
0.0M |
| 2025-06-18 |
1,160.00 |
1,182.25 |
1,182.25 |
1,160.00 |
0.0M |
| 2025-06-17 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2025-06-16 |
1,135.00 |
1,200.00 |
1,138.00 |
1,160.00 |
0.0M |
| 2025-06-13 |
1,080.00 |
1,130.00 |
1,050.00 |
1,090.00 |
0.0M |
| 2025-06-12 |
1,040.00 |
1,120.00 |
1,044.00 |
1,090.00 |
0.0M |
| 2025-06-11 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-06-10 |
1,030.00 |
1,057.00 |
1,057.00 |
1,030.00 |
0.0M |
| 2025-06-09 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-06-06 |
1,030.00 |
1,030.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2025-06-05 |
1,022.50 |
1,000.00 |
997.75 |
1,030.00 |
0.0M |
| 2025-06-04 |
1,022.50 |
1,022.50 |
1,022.50 |
1,022.50 |
0.0M |
| 2025-06-03 |
1,022.50 |
1,047.25 |
995.00 |
1,022.50 |
0.0M |
| 2025-06-02 |
1,022.50 |
997.75 |
997.75 |
1,022.50 |
0.0M |
| 2025-05-30 |
1,022.50 |
1,022.50 |
1,022.50 |
1,022.50 |
0.0M |
| 2025-05-29 |
1,045.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-05-28 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-05-27 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2025-05-23 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2025-05-22 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2025-05-21 |
1,035.00 |
1,003.50 |
1,003.50 |
1,035.00 |
0.0M |
| 2025-05-20 |
1,045.00 |
1,080.00 |
990.00 |
1,035.00 |
0.0M |
| 2025-05-19 |
1,045.00 |
1,013.50 |
1,013.50 |
1,045.00 |
0.0M |
| 2025-05-16 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-05-15 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-05-14 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-05-13 |
1,020.00 |
1,040.00 |
1,000.00 |
1,020.00 |
0.0M |
| 2025-05-12 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2025-05-09 |
1,017.50 |
1,017.50 |
1,017.50 |
1,017.50 |
0.0M |
| 2025-05-08 |
1,017.50 |
1,040.00 |
995.00 |
1,017.50 |
0.1M |
| 2025-05-07 |
1,025.00 |
995.00 |
980.00 |
980.00 |
0.0M |
| 2025-05-06 |
1,055.00 |
1,030.00 |
1,000.00 |
1,025.00 |
0.0M |
| 2025-05-02 |
1,065.00 |
1,080.00 |
1,000.00 |
1,080.00 |
0.0M |
| 2025-05-01 |
1,060.00 |
1,100.00 |
1,020.00 |
1,060.00 |
0.0M |
| 2025-04-30 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-04-29 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-04-28 |
1,080.00 |
1,100.00 |
1,040.00 |
1,080.00 |
0.0M |
| 2025-04-25 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-04-24 |
1,085.00 |
1,040.00 |
1,040.00 |
1,080.00 |
0.0M |
| 2025-04-23 |
1,055.00 |
1,120.00 |
1,050.00 |
1,085.00 |
0.0M |
| 2025-04-22 |
1,055.00 |
1,090.00 |
1,090.00 |
1,055.00 |
0.0M |
| 2025-04-17 |
1,050.00 |
1,020.00 |
990.00 |
1,055.00 |
0.0M |
| 2025-04-16 |
1,040.00 |
1,080.00 |
1,000.00 |
1,050.00 |
0.0M |
| 2025-04-15 |
1,022.50 |
1,080.00 |
980.00 |
1,040.00 |
0.0M |
| 2025-04-14 |
1,022.50 |
1,040.00 |
975.00 |
1,022.50 |
0.0M |
| 2025-04-11 |
1,070.00 |
1,080.00 |
1,010.00 |
1,022.50 |
0.0M |
| 2025-04-10 |
1,100.00 |
1,100.00 |
1,040.00 |
1,070.00 |
0.0M |
| 2025-04-09 |
1,070.00 |
1,100.00 |
1,030.00 |
1,065.00 |
0.0M |
| 2025-04-08 |
1,105.00 |
1,090.00 |
1,030.00 |
1,080.00 |
0.0M |
| 2025-04-07 |
1,120.00 |
1,120.00 |
1,090.00 |
1,105.00 |
0.0M |
| 2025-04-04 |
1,130.00 |
1,200.00 |
1,100.00 |
1,140.00 |
0.0M |
| 2025-04-03 |
1,130.00 |
1,107.20 |
1,107.20 |
1,130.00 |
0.0M |
| 2025-04-02 |
1,130.00 |
1,150.00 |
1,100.00 |
1,125.00 |
0.0M |
| 2025-04-01 |
1,130.00 |
1,140.00 |
1,107.20 |
1,130.00 |
0.0M |
| 2025-03-31 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2025-03-28 |
1,140.00 |
1,206.21 |
1,206.21 |
1,140.00 |
0.0M |
| 2025-03-27 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2025-03-26 |
1,140.00 |
1,110.00 |
1,090.00 |
1,140.00 |
0.0M |
| 2025-03-25 |
1,140.00 |
1,160.00 |
1,110.00 |
1,140.00 |
0.0M |
| 2025-03-24 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2025-03-21 |
1,140.00 |
1,140.00 |
1,132.20 |
1,140.00 |
0.0M |
| 2025-03-20 |
1,130.00 |
1,110.00 |
1,110.00 |
1,140.00 |
0.0M |
| 2025-03-19 |
1,130.00 |
1,122.20 |
1,110.00 |
1,130.00 |
0.0M |
| 2025-03-18 |
1,160.00 |
1,150.00 |
1,100.00 |
1,130.00 |
0.0M |
| 2025-03-17 |
1,175.00 |
1,161.54 |
1,150.00 |
1,160.00 |
0.0M |
| 2025-03-14 |
1,175.00 |
1,173.70 |
1,173.70 |
1,175.00 |
0.0M |
| 2025-03-13 |
1,175.00 |
1,180.00 |
1,180.00 |
1,175.00 |
0.0M |
| 2025-03-12 |
1,185.00 |
1,173.60 |
1,173.60 |
1,175.00 |
0.0M |
| 2025-03-11 |
1,210.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-03-10 |
1,220.00 |
1,240.00 |
1,202.40 |
1,210.00 |
0.0M |
| 2025-03-07 |
1,220.00 |
1,204.80 |
1,204.80 |
1,220.00 |
0.0M |
| 2025-03-06 |
1,220.00 |
1,204.80 |
1,204.80 |
1,220.00 |
0.0M |
| 2025-03-05 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2025-03-04 |
1,230.00 |
1,230.37 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-03-03 |
1,230.00 |
1,250.00 |
1,250.00 |
1,230.00 |
0.0M |
| 2025-02-28 |
1,230.00 |
1,260.00 |
1,260.00 |
1,230.00 |
0.0M |
| 2025-02-27 |
1,230.00 |
1,220.00 |
1,207.20 |
1,230.00 |
0.0M |
| 2025-02-26 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-02-25 |
1,240.00 |
1,214.00 |
1,214.00 |
1,240.00 |
0.0M |
| 2025-02-24 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-02-21 |
1,265.00 |
1,240.00 |
1,223.60 |
1,240.00 |
0.0M |
| 2025-02-20 |
1,265.00 |
1,293.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-02-19 |
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-02-18 |
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-02-17 |
1,265.00 |
1,275.00 |
1,275.00 |
1,255.00 |
0.0M |
| 2025-02-14 |
1,240.00 |
1,272.00 |
1,213.50 |
1,265.00 |
0.0M |
| 2025-02-13 |
1,240.00 |
1,270.00 |
1,270.00 |
1,240.00 |
0.0M |
| 2025-02-12 |
1,240.00 |
1,272.00 |
1,272.00 |
1,240.00 |
0.0M |
| 2025-02-11 |
1,240.00 |
1,256.00 |
1,204.00 |
1,240.00 |
0.0M |
| 2025-02-10 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-02-07 |
1,240.00 |
1,272.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-02-06 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-02-05 |
1,250.00 |
1,220.00 |
1,220.00 |
1,240.00 |
0.0M |
| 2025-02-04 |
1,260.00 |
1,220.00 |
1,220.00 |
1,250.00 |
0.0M |
| 2025-02-03 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-31 |
1,260.00 |
1,224.00 |
1,224.00 |
1,260.00 |
0.0M |
| 2025-01-30 |
1,280.00 |
1,260.00 |
1,220.00 |
1,260.00 |
0.0M |
| 2025-01-29 |
1,285.00 |
1,260.00 |
1,260.00 |
1,280.00 |
0.0M |
| 2025-01-28 |
1,320.00 |
1,300.00 |
1,280.00 |
1,285.00 |
0.0M |
| 2025-01-27 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-01-24 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-01-23 |
1,330.00 |
1,310.00 |
1,310.00 |
1,330.00 |
0.0M |
| 2025-01-22 |
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0.0M |
| 2025-01-21 |
1,335.00 |
1,320.00 |
1,320.00 |
1,330.00 |
0.0M |
| 2025-01-20 |
1,280.00 |
1,320.00 |
1,300.00 |
1,335.00 |
0.0M |
| 2025-01-17 |
1,240.00 |
1,260.00 |
1,260.00 |
1,280.00 |
0.0M |
| 2025-01-16 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-15 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-01-14 |
1,230.00 |
1,220.00 |
1,220.00 |
1,230.00 |
0.0M |
| 2025-01-13 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-01-10 |
1,190.00 |
1,220.00 |
1,220.00 |
1,230.00 |
0.0M |
| 2025-01-09 |
1,190.00 |
1,190.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-01-08 |
1,100.00 |
1,091.25 |
1,080.00 |
1,110.00 |
0.0M |
| 2025-01-07 |
1,100.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2025-01-06 |
1,100.00 |
1,080.00 |
1,080.00 |
1,100.00 |
0.0M |
| 2025-01-03 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-01-02 |
1,100.00 |
1,100.00 |
1,075.00 |
1,100.00 |
0.0M |