| 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 |
2,982.50 |
2,982.50 |
2,885.00 |
2,922.94 |
0.0M |
| 2025-09-25 |
2,982.50 |
2,982.50 |
2,885.00 |
2,922.94 |
0.0M |
| 2025-09-24 |
2,990.99 |
3,049.12 |
2,930.00 |
2,965.58 |
0.0M |
| 2025-09-23 |
2,960.00 |
2,991.55 |
2,921.05 |
2,953.72 |
0.0M |
| 2025-09-22 |
2,906.99 |
2,995.12 |
2,906.99 |
2,935.85 |
0.0M |
| 2025-09-21 |
2,906.99 |
2,995.12 |
2,906.99 |
2,935.85 |
0.0M |
| 2025-09-19 |
2,910.00 |
2,920.00 |
2,876.80 |
2,888.97 |
0.0M |
| 2025-09-18 |
2,860.00 |
2,909.07 |
2,750.00 |
2,909.73 |
0.0M |
| 2025-09-17 |
2,920.00 |
2,998.60 |
2,850.55 |
2,923.70 |
0.0M |
| 2025-09-15 |
2,913.30 |
2,960.10 |
2,901.60 |
2,951.99 |
0.0M |
| 2025-09-12 |
2,880.00 |
2,960.00 |
2,868.00 |
2,918.20 |
0.0M |
| 2025-09-11 |
2,921.00 |
2,924.58 |
2,870.07 |
2,876.29 |
0.0M |
| 2025-09-10 |
3,020.00 |
3,046.00 |
2,918.56 |
2,963.29 |
0.0M |
| 2025-09-09 |
2,867.94 |
2,900.12 |
2,847.60 |
2,890.24 |
0.0M |
| 2025-09-08 |
2,837.29 |
2,850.00 |
2,800.00 |
2,820.91 |
0.0M |
| 2025-09-05 |
2,995.00 |
2,995.00 |
2,806.00 |
2,825.99 |
0.0M |
| 2025-09-04 |
2,971.89 |
3,030.17 |
2,970.00 |
3,027.38 |
0.0M |
| 2025-09-03 |
3,032.00 |
3,039.93 |
3,001.05 |
3,021.47 |
0.0M |
| 2025-09-02 |
2,960.00 |
3,037.77 |
2,940.30 |
3,025.84 |
0.0M |
| 2025-09-01 |
3,030.00 |
3,030.00 |
3,028.60 |
2,957.51 |
0.0M |
| 2025-08-29 |
3,144.00 |
3,144.00 |
3,025.00 |
3,028.38 |
0.0M |
| 2025-08-28 |
3,152.00 |
3,192.18 |
3,112.50 |
3,144.89 |
0.0M |
| 2025-08-27 |
3,122.00 |
3,127.49 |
3,090.00 |
3,119.11 |
0.0M |
| 2025-08-26 |
3,150.00 |
3,150.00 |
3,090.00 |
3,107.03 |
0.0M |
| 2025-08-25 |
3,120.00 |
3,120.00 |
3,012.54 |
3,060.57 |
0.0M |
| 2025-08-22 |
3,056.72 |
3,146.34 |
3,052.86 |
3,112.93 |
0.0M |
| 2025-08-21 |
3,050.40 |
3,147.12 |
3,049.00 |
3,072.09 |
0.0M |
| 2025-08-20 |
3,070.00 |
3,100.00 |
2,976.86 |
3,093.17 |
0.0M |
| 2025-08-19 |
3,198.55 |
3,235.65 |
3,121.45 |
3,138.08 |
0.0M |
| 2025-08-18 |
3,334.99 |
3,412.78 |
3,285.10 |
3,315.00 |
0.0M |
| 2025-08-15 |
3,409.00 |
3,409.00 |
3,300.00 |
3,334.49 |
0.0M |
| 2025-08-14 |
3,429.00 |
3,481.50 |
3,385.00 |
3,406.57 |
0.0M |
| 2025-08-13 |
3,300.01 |
3,461.99 |
3,300.01 |
3,438.16 |
0.0M |
| 2025-08-12 |
3,211.00 |
3,245.00 |
3,170.00 |
3,228.88 |
0.0M |
| 2025-08-11 |
3,183.00 |
3,338.43 |
3,179.09 |
3,221.60 |
0.0M |
| 2025-08-08 |
3,235.00 |
3,284.46 |
3,169.00 |
3,195.29 |
0.0M |
| 2025-08-07 |
3,060.00 |
3,278.07 |
3,060.00 |
3,207.87 |
0.0M |
| 2025-08-06 |
3,100.00 |
3,100.00 |
2,945.00 |
3,037.21 |
0.0M |
| 2025-08-05 |
3,357.68 |
3,357.68 |
3,241.49 |
3,272.18 |
0.0M |
| 2025-08-04 |
3,270.00 |
3,364.41 |
3,265.50 |
3,340.98 |
0.0M |
| 2025-08-01 |
3,237.00 |
3,293.08 |
3,146.78 |
3,250.00 |
0.0M |
| 2025-07-31 |
3,384.79 |
3,433.57 |
3,292.65 |
3,322.76 |
0.0M |
| 2025-07-30 |
3,285.00 |
3,386.18 |
3,285.00 |
3,372.25 |
0.0M |
| 2025-07-29 |
3,299.00 |
3,424.32 |
3,299.00 |
3,319.40 |
0.0M |
| 2025-07-28 |
3,154.19 |
3,260.00 |
3,141.84 |
3,252.75 |
0.0M |
| 2025-07-25 |
3,022.00 |
3,100.00 |
2,993.22 |
3,085.18 |
0.0M |
| 2025-07-24 |
2,935.00 |
3,039.99 |
2,935.00 |
3,007.47 |
0.0M |
| 2025-07-23 |
2,918.00 |
2,950.00 |
2,916.00 |
2,932.99 |
0.0M |
| 2025-07-22 |
2,875.00 |
2,896.93 |
2,793.96 |
2,885.70 |
0.0M |
| 2025-07-21 |
2,939.50 |
2,977.45 |
2,933.00 |
2,930.00 |
0.0M |
| 2025-07-18 |
2,983.00 |
3,005.27 |
2,932.97 |
2,940.82 |
0.0M |
| 2025-07-17 |
3,007.47 |
3,021.60 |
2,974.00 |
3,004.57 |
0.0M |
| 2025-07-16 |
2,932.00 |
3,002.22 |
2,865.00 |
2,992.50 |
0.0M |
| 2025-07-15 |
2,860.00 |
2,960.00 |
2,860.00 |
2,926.65 |
0.0M |
| 2025-07-14 |
2,730.29 |
2,762.00 |
2,687.01 |
2,739.16 |
0.0M |
| 2025-07-11 |
2,650.95 |
2,742.00 |
2,650.95 |
2,730.29 |
0.0M |
| 2025-07-10 |
2,631.10 |
2,720.79 |
2,631.10 |
2,683.09 |
0.0M |
| 2025-07-09 |
2,594.00 |
2,613.75 |
2,555.00 |
2,577.51 |
0.0M |
| 2025-07-08 |
2,535.20 |
2,600.00 |
2,535.20 |
2,563.29 |
0.0M |
| 2025-07-07 |
2,618.03 |
2,618.03 |
2,494.86 |
2,514.93 |
0.0M |
| 2025-07-04 |
2,610.00 |
2,610.00 |
2,605.01 |
2,605.01 |
0.0M |
| 2025-07-03 |
2,597.92 |
2,599.97 |
2,560.48 |
2,581.19 |
0.0M |
| 2025-07-02 |
2,543.88 |
2,615.00 |
2,543.88 |
2,598.47 |
0.0M |
| 2025-07-01 |
2,638.00 |
2,638.00 |
2,532.00 |
2,563.55 |
0.0M |
| 2025-06-30 |
2,717.00 |
2,717.00 |
2,651.74 |
2,659.33 |
0.0M |
| 2025-06-27 |
2,700.00 |
2,782.00 |
2,680.00 |
2,709.91 |
0.0M |
| 2025-06-26 |
2,725.10 |
2,750.00 |
2,684.30 |
2,706.11 |
0.0M |
| 2025-06-25 |
2,651.00 |
2,723.80 |
2,651.00 |
2,711.54 |
0.0M |
| 2025-06-24 |
2,518.00 |
2,631.42 |
2,518.00 |
2,627.58 |
0.0M |
| 2025-06-23 |
2,495.00 |
2,559.03 |
2,442.80 |
2,477.56 |
0.0M |
| 2025-06-20 |
2,440.00 |
2,530.00 |
2,440.00 |
2,459.40 |
0.0M |
| 2025-06-19 |
2,429.00 |
2,429.00 |
2,385.00 |
2,376.25 |
0.0M |
| 2025-06-18 |
2,416.36 |
2,450.00 |
2,391.27 |
2,410.64 |
0.0M |
| 2025-06-17 |
2,431.43 |
2,471.54 |
2,401.76 |
2,417.90 |
0.0M |
| 2025-06-16 |
2,270.00 |
2,425.00 |
2,261.60 |
2,388.96 |
0.0M |
| 2025-06-13 |
2,222.00 |
2,229.25 |
2,180.00 |
2,198.00 |
0.0M |
| 2025-06-12 |
2,295.00 |
2,302.14 |
2,239.91 |
2,243.72 |
0.0M |
| 2025-06-11 |
2,352.00 |
2,352.00 |
2,271.05 |
2,288.88 |
0.0M |
| 2025-06-10 |
2,323.60 |
2,360.00 |
2,316.20 |
2,344.65 |
0.0M |
| 2025-06-09 |
2,263.00 |
2,327.99 |
2,263.00 |
2,317.53 |
0.0M |
| 2025-06-06 |
2,221.35 |
2,262.06 |
2,219.00 |
2,221.15 |
0.0M |
| 2025-06-05 |
2,276.00 |
2,278.65 |
2,200.00 |
2,220.09 |
0.0M |
| 2025-06-04 |
2,249.83 |
2,287.00 |
2,230.00 |
2,277.71 |
0.0M |
| 2025-06-03 |
2,205.00 |
2,265.00 |
2,185.92 |
2,247.22 |
0.0M |
| 2025-06-02 |
2,158.60 |
2,203.37 |
2,158.60 |
2,195.24 |
0.0M |
| 2025-05-30 |
2,140.25 |
2,168.25 |
2,110.50 |
2,157.80 |
0.0M |
| 2025-05-29 |
2,220.75 |
2,220.75 |
2,166.51 |
2,175.01 |
0.0M |
| 2025-05-28 |
2,210.00 |
2,216.04 |
2,190.00 |
2,190.08 |
0.0M |
| 2025-05-27 |
2,185.00 |
2,219.95 |
2,175.00 |
2,200.18 |
0.0M |
| 2025-05-26 |
2,144.67 |
2,150.00 |
2,120.50 |
2,150.00 |
0.0M |
| 2025-05-23 |
2,096.45 |
2,137.50 |
2,090.00 |
2,124.00 |
0.0M |
| 2025-05-22 |
2,170.00 |
2,180.00 |
2,140.00 |
2,140.26 |
0.0M |
| 2025-05-21 |
2,208.49 |
2,240.00 |
2,171.00 |
2,172.05 |
0.0M |
| 2025-05-20 |
2,196.00 |
2,196.00 |
2,163.00 |
2,182.24 |
0.0M |
| 2025-05-19 |
2,265.00 |
2,265.00 |
2,206.97 |
2,211.84 |
0.0M |
| 2025-05-16 |
2,275.00 |
2,307.31 |
2,269.00 |
2,280.81 |
0.0M |
| 2025-05-15 |
2,279.00 |
2,279.00 |
2,225.28 |
2,230.57 |
0.0M |
| 2025-05-14 |
2,310.01 |
2,369.50 |
2,263.75 |
2,279.25 |
0.0M |
| 2025-05-13 |
2,145.00 |
2,195.00 |
2,140.30 |
2,181.38 |
0.0M |
| 2025-05-12 |
2,100.00 |
2,150.00 |
2,097.60 |
2,109.44 |
0.0M |
| 2025-05-09 |
2,000.40 |
2,011.00 |
1,984.32 |
2,001.78 |
0.0M |
| 2025-05-08 |
2,030.00 |
2,050.41 |
1,986.05 |
2,000.97 |
0.0M |
| 2025-05-07 |
1,985.11 |
2,018.10 |
1,905.05 |
1,957.63 |
0.0M |
| 2025-05-06 |
1,942.00 |
1,984.48 |
1,930.00 |
1,959.07 |
0.0M |
| 2025-05-05 |
1,960.00 |
2,005.69 |
1,960.00 |
1,987.64 |
0.0M |
| 2025-05-02 |
1,924.00 |
1,959.29 |
1,924.00 |
1,936.87 |
0.0M |
| 2025-04-30 |
1,820.00 |
1,909.00 |
1,820.00 |
1,907.38 |
0.0M |
| 2025-04-29 |
1,872.40 |
1,900.00 |
1,872.40 |
1,888.00 |
0.0M |
| 2025-04-28 |
1,898.63 |
1,898.63 |
1,849.74 |
1,885.37 |
0.0M |
| 2025-04-25 |
1,862.00 |
1,883.00 |
1,832.00 |
1,873.59 |
0.0M |
| 2025-04-24 |
1,780.00 |
1,850.26 |
1,780.00 |
1,842.48 |
0.0M |
| 2025-04-23 |
1,800.00 |
1,830.10 |
1,775.00 |
1,777.53 |
0.0M |
| 2025-04-22 |
1,683.00 |
1,703.70 |
1,674.00 |
1,690.61 |
0.0M |
| 2025-04-21 |
1,700.00 |
1,700.00 |
1,651.04 |
1,681.13 |
0.0M |
| 2025-04-16 |
1,875.00 |
1,875.00 |
1,710.00 |
1,758.91 |
0.0M |
| 2025-04-15 |
1,912.16 |
1,935.00 |
1,908.00 |
1,917.34 |
0.0M |
| 2025-04-14 |
1,922.00 |
1,963.84 |
1,899.00 |
1,906.73 |
0.0M |
| 2025-04-11 |
1,900.00 |
1,917.99 |
1,858.69 |
1,890.73 |
0.0M |
| 2025-04-10 |
1,929.99 |
1,929.99 |
1,750.00 |
1,784.93 |
0.0M |
| 2025-04-09 |
1,719.00 |
1,980.00 |
1,691.30 |
1,954.42 |
0.0M |
| 2025-04-08 |
1,795.00 |
1,847.82 |
1,592.52 |
1,607.60 |
0.0M |
| 2025-04-07 |
1,738.25 |
1,785.00 |
1,623.00 |
1,725.77 |
0.0M |
| 2025-04-04 |
1,850.00 |
1,850.00 |
1,734.00 |
1,784.65 |
0.1M |
| 2025-04-03 |
2,000.00 |
2,000.00 |
1,870.00 |
1,871.50 |
0.0M |
| 2025-04-02 |
2,096.90 |
2,127.58 |
2,096.90 |
2,109.04 |
0.0M |
| 2025-04-01 |
2,100.00 |
2,100.00 |
2,061.36 |
2,071.97 |
0.0M |
| 2025-03-31 |
2,076.00 |
2,095.19 |
2,029.44 |
2,094.00 |
0.0M |
| 2025-03-28 |
2,150.00 |
2,159.04 |
2,095.33 |
2,101.61 |
0.0M |
| 2025-03-27 |
2,152.32 |
2,183.00 |
2,148.78 |
2,164.70 |
0.0M |
| 2025-03-26 |
2,300.00 |
2,300.00 |
2,192.70 |
2,216.36 |
0.0M |
| 2025-03-25 |
2,273.00 |
2,300.48 |
2,260.00 |
2,295.11 |
0.0M |
| 2025-03-24 |
2,180.00 |
2,303.08 |
2,180.00 |
2,290.83 |
0.0M |
| 2025-03-21 |
2,129.63 |
2,167.69 |
2,120.00 |
2,159.25 |
0.0M |
| 2025-03-20 |
2,169.99 |
2,180.05 |
2,142.63 |
2,160.14 |
0.0M |
| 2025-03-19 |
2,073.00 |
2,157.00 |
2,073.00 |
2,138.07 |
0.0M |
| 2025-03-18 |
2,080.00 |
2,089.17 |
2,062.45 |
2,067.16 |
0.0M |
| 2025-03-14 |
1,985.61 |
2,009.00 |
1,985.61 |
2,007.31 |
0.0M |
| 2025-03-13 |
2,020.00 |
2,028.75 |
1,955.00 |
1,965.78 |
0.0M |
| 2025-03-12 |
2,007.00 |
2,050.00 |
1,987.77 |
2,047.36 |
0.0M |
| 2025-03-11 |
1,985.00 |
1,986.05 |
1,934.23 |
1,971.49 |
0.0M |
| 2025-03-10 |
2,020.00 |
2,020.00 |
1,955.00 |
1,961.53 |
0.0M |
| 2025-03-07 |
2,005.15 |
2,049.60 |
1,958.40 |
2,021.00 |
0.0M |
| 2025-03-06 |
2,048.50 |
2,048.50 |
1,995.32 |
2,005.15 |
0.0M |
| 2025-03-05 |
2,055.00 |
2,070.00 |
2,023.00 |
2,067.86 |
0.0M |
| 2025-03-04 |
2,012.23 |
2,128.78 |
2,010.00 |
2,086.83 |
0.0M |
| 2025-03-03 |
2,054.92 |
2,086.08 |
2,014.00 |
2,016.47 |
0.0M |
| 2025-02-28 |
2,030.00 |
2,079.88 |
2,030.00 |
2,047.47 |
0.0M |
| 2025-02-27 |
2,153.20 |
2,163.15 |
2,042.00 |
2,047.65 |
0.0M |
| 2025-02-26 |
2,150.72 |
2,157.00 |
2,122.00 |
2,136.90 |
0.0M |
| 2025-02-25 |
2,215.00 |
2,215.00 |
2,125.72 |
2,132.11 |
0.0M |
| 2025-02-24 |
2,251.64 |
2,253.45 |
2,211.00 |
2,215.59 |
0.0M |
| 2025-02-21 |
2,343.60 |
2,349.18 |
2,255.00 |
2,268.75 |
0.0M |
| 2025-02-20 |
2,353.00 |
2,361.28 |
2,305.59 |
2,317.80 |
0.0M |
| 2025-02-19 |
2,339.80 |
2,365.99 |
2,316.20 |
2,342.88 |
0.0M |
| 2025-02-18 |
2,335.00 |
2,335.00 |
2,300.00 |
2,303.25 |
0.0M |
| 2025-02-17 |
2,321.00 |
2,321.00 |
2,321.00 |
2,320.50 |
0.0M |
| 2025-02-14 |
2,315.00 |
2,329.59 |
2,274.97 |
2,295.28 |
0.0M |
| 2025-02-13 |
2,300.00 |
2,349.99 |
2,269.12 |
2,277.42 |
0.0M |
| 2025-02-12 |
2,250.00 |
2,298.48 |
2,250.00 |
2,291.43 |
0.0M |
| 2025-02-11 |
2,280.00 |
2,318.69 |
2,277.00 |
2,282.70 |
0.0M |
| 2025-02-10 |
2,223.12 |
2,309.85 |
2,223.12 |
2,279.27 |
0.0M |
| 2025-02-07 |
2,245.00 |
2,252.79 |
2,199.60 |
2,205.12 |
0.0M |
| 2025-02-06 |
2,307.49 |
2,307.49 |
2,240.00 |
2,247.06 |
0.0M |
| 2025-02-05 |
2,277.00 |
2,305.05 |
2,208.00 |
2,296.55 |
0.0M |
| 2025-02-04 |
2,401.30 |
2,449.99 |
2,350.00 |
2,443.91 |
0.0M |
| 2025-01-31 |
2,460.01 |
2,461.00 |
2,390.02 |
2,399.81 |
0.0M |
| 2025-01-30 |
2,460.00 |
2,460.00 |
2,397.06 |
2,438.46 |
0.0M |
| 2025-01-29 |
2,385.00 |
2,428.00 |
2,373.95 |
2,406.37 |
0.0M |
| 2025-01-28 |
2,394.00 |
2,394.00 |
2,327.50 |
2,347.87 |
0.0M |
| 2025-01-27 |
2,415.00 |
2,430.31 |
2,345.49 |
2,372.18 |
0.0M |
| 2025-01-24 |
2,504.40 |
2,530.55 |
2,480.00 |
2,490.92 |
0.0M |
| 2025-01-23 |
2,502.71 |
2,523.23 |
2,475.00 |
2,505.39 |
0.0M |
| 2025-01-22 |
2,539.00 |
2,575.00 |
2,523.77 |
2,536.42 |
0.0M |
| 2025-01-21 |
2,537.25 |
2,553.00 |
2,512.00 |
2,536.71 |
0.0M |
| 2025-01-20 |
2,530.00 |
2,550.00 |
2,530.00 |
2,539.90 |
0.0M |
| 2025-01-17 |
2,516.00 |
2,532.66 |
2,500.74 |
2,525.23 |
0.0M |
| 2025-01-16 |
2,472.00 |
2,484.98 |
2,453.92 |
2,475.00 |
0.0M |
| 2025-01-15 |
2,411.52 |
2,464.00 |
2,410.07 |
2,456.60 |
0.0M |
| 2025-01-14 |
2,485.00 |
2,485.00 |
2,353.00 |
2,374.50 |
0.0M |
| 2025-01-13 |
2,375.04 |
2,449.92 |
2,375.04 |
2,431.11 |
0.0M |
| 2025-01-10 |
2,460.00 |
2,460.00 |
2,362.00 |
2,398.55 |
0.0M |
| 2025-01-09 |
2,462.00 |
2,490.00 |
2,462.00 |
2,496.00 |
0.0M |
| 2025-01-08 |
2,565.00 |
2,565.00 |
2,450.00 |
2,477.78 |
0.0M |
| 2025-01-07 |
2,648.00 |
2,673.00 |
2,580.00 |
2,593.19 |
0.0M |
| 2025-01-06 |
2,618.00 |
2,655.00 |
2,600.00 |
2,645.20 |
0.0M |
| 2025-01-03 |
2,530.00 |
2,586.00 |
2,515.37 |
2,585.68 |
0.0M |
| 2025-01-02 |
2,525.00 |
2,547.00 |
2,473.00 |
2,492.10 |
0.0M |