| 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 |
2,436.30 |
2,452.90 |
2,421.20 |
2,450.40 |
0.1M |
| 2025-09-25 |
2,459.00 |
2,463.10 |
2,412.10 |
2,430.00 |
0.1M |
| 2025-09-24 |
2,478.40 |
2,484.10 |
2,453.10 |
2,454.10 |
0.1M |
| 2025-09-23 |
2,481.50 |
2,510.20 |
2,472.30 |
2,477.00 |
0.1M |
| 2025-09-22 |
2,469.90 |
2,486.40 |
2,448.20 |
2,481.90 |
0.1M |
| 2025-09-21 |
2,465.40 |
2,470.70 |
2,465.40 |
2,465.40 |
0.0M |
| 2025-09-19 |
2,469.90 |
2,492.70 |
2,461.10 |
2,472.04 |
0.0M |
| 2025-09-18 |
2,410.00 |
2,472.60 |
2,410.00 |
2,468.80 |
0.0M |
| 2025-09-17 |
2,405.20 |
2,463.80 |
2,391.00 |
2,409.40 |
0.0M |
| 2025-09-16 |
2,406.10 |
2,414.40 |
2,387.90 |
2,403.20 |
0.0M |
| 2025-09-15 |
2,399.70 |
2,414.70 |
2,397.40 |
2,407.40 |
0.0M |
| 2025-09-14 |
2,399.00 |
2,402.40 |
2,398.50 |
2,399.00 |
0.0M |
| 2025-09-12 |
2,419.80 |
2,420.90 |
2,396.60 |
2,397.90 |
0.0M |
| 2025-09-11 |
2,376.50 |
2,424.80 |
2,371.10 |
2,423.10 |
0.1M |
| 2025-09-10 |
2,379.00 |
2,400.00 |
2,370.10 |
2,379.70 |
0.1M |
| 2025-09-09 |
2,398.60 |
2,404.90 |
2,370.00 |
2,384.60 |
0.1M |
| 2025-09-08 |
2,391.00 |
2,404.50 |
2,379.80 |
2,398.40 |
0.0M |
| 2025-09-05 |
2,383.50 |
2,413.60 |
2,365.60 |
2,393.50 |
0.1M |
| 2025-09-04 |
2,358.00 |
2,385.10 |
2,352.90 |
2,383.30 |
0.0M |
| 2025-09-03 |
2,353.40 |
2,370.00 |
2,338.40 |
2,353.70 |
0.1M |
| 2025-09-02 |
2,372.50 |
2,377.00 |
2,325.40 |
2,357.00 |
0.1M |
| 2025-09-01 |
2,366.00 |
2,376.00 |
2,362.10 |
2,366.00 |
0.0M |
| 2025-08-29 |
2,382.80 |
2,390.40 |
2,361.80 |
2,369.80 |
0.0M |
| 2025-08-28 |
2,382.60 |
2,398.70 |
2,373.20 |
2,382.20 |
0.0M |
| 2025-08-27 |
2,365.70 |
2,382.90 |
2,355.10 |
2,379.70 |
0.0M |
| 2025-08-26 |
2,345.60 |
2,368.70 |
2,330.80 |
2,364.10 |
0.1M |
| 2025-08-25 |
2,369.20 |
2,373.00 |
2,342.60 |
2,344.10 |
0.0M |
| 2025-08-22 |
2,283.10 |
2,375.10 |
2,274.80 |
2,368.90 |
0.1M |
| 2025-08-21 |
2,276.20 |
2,283.90 |
2,258.00 |
2,280.60 |
0.0M |
| 2025-08-20 |
2,286.10 |
2,286.90 |
2,257.70 |
2,274.80 |
0.1M |
| 2025-08-19 |
2,302.00 |
2,311.40 |
2,278.10 |
2,283.60 |
0.0M |
| 2025-08-18 |
2,290.40 |
2,306.40 |
2,290.20 |
2,301.60 |
0.0M |
| 2025-08-15 |
2,307.00 |
2,319.40 |
2,281.70 |
2,292.70 |
0.1M |
| 2025-08-14 |
2,333.00 |
2,337.10 |
2,284.20 |
2,305.20 |
0.1M |
| 2025-08-13 |
2,293.00 |
2,338.20 |
2,290.20 |
2,336.10 |
0.1M |
| 2025-08-12 |
2,225.20 |
2,293.50 |
2,223.00 |
2,291.20 |
0.1M |
| 2025-08-11 |
2,232.20 |
2,239.40 |
2,220.20 |
2,224.80 |
0.0M |
| 2025-08-08 |
2,228.90 |
2,238.80 |
2,219.70 |
2,226.10 |
0.0M |
| 2025-08-07 |
2,229.10 |
2,254.40 |
2,208.00 |
2,221.80 |
0.1M |
| 2025-08-06 |
2,232.40 |
2,251.60 |
2,217.00 |
2,229.10 |
0.1M |
| 2025-08-05 |
2,227.90 |
2,236.40 |
2,205.80 |
2,232.10 |
0.1M |
| 2025-08-04 |
2,173.30 |
2,228.20 |
2,167.20 |
2,220.10 |
0.0M |
| 2025-08-01 |
2,220.00 |
2,223.70 |
2,146.90 |
2,173.10 |
0.1M |
| 2025-07-31 |
2,228.60 |
2,245.60 |
2,213.90 |
2,220.20 |
0.1M |
| 2025-07-30 |
2,254.50 |
2,276.10 |
2,226.20 |
2,241.50 |
0.1M |
| 2025-07-29 |
2,270.30 |
2,284.60 |
2,247.20 |
2,253.60 |
0.0M |
| 2025-07-28 |
2,280.50 |
2,293.10 |
2,260.90 |
2,269.30 |
0.0M |
| 2025-07-25 |
2,268.50 |
2,276.30 |
2,252.20 |
2,271.30 |
0.0M |
| 2025-07-24 |
2,293.00 |
2,294.00 |
2,262.90 |
2,263.60 |
0.0M |
| 2025-07-23 |
2,264.60 |
2,296.80 |
2,262.10 |
2,294.80 |
0.1M |
| 2025-07-22 |
2,245.20 |
2,266.30 |
2,234.00 |
2,260.70 |
0.1M |
| 2025-07-21 |
2,251.10 |
2,272.40 |
2,240.50 |
2,242.30 |
0.0M |
| 2025-07-18 |
2,268.90 |
2,283.80 |
2,248.20 |
2,251.00 |
0.1M |
| 2025-07-17 |
2,238.20 |
2,271.70 |
2,228.30 |
2,267.50 |
0.1M |
| 2025-07-16 |
2,214.80 |
2,243.20 |
2,198.00 |
2,239.60 |
0.1M |
| 2025-07-15 |
2,260.60 |
2,273.30 |
2,212.10 |
2,218.30 |
0.1M |
| 2025-07-14 |
2,237.50 |
2,263.80 |
2,225.40 |
2,262.50 |
0.0M |
| 2025-07-11 |
2,280.70 |
2,284.30 |
2,243.90 |
2,247.60 |
0.1M |
| 2025-07-10 |
2,269.60 |
2,292.60 |
2,260.30 |
2,280.00 |
0.1M |
| 2025-07-09 |
2,247.00 |
2,270.70 |
2,233.60 |
2,268.40 |
0.1M |
| 2025-07-08 |
2,225.20 |
2,255.20 |
2,219.30 |
2,245.10 |
0.0M |
| 2025-07-07 |
2,250.00 |
2,260.60 |
2,215.10 |
2,229.10 |
0.1M |
| 2025-07-04 |
2,257.00 |
2,260.50 |
2,235.70 |
2,238.60 |
0.0M |
| 2025-07-03 |
2,246.00 |
2,277.50 |
2,244.40 |
2,262.70 |
0.1M |
| 2025-07-02 |
2,214.80 |
2,247.70 |
2,207.90 |
2,244.30 |
0.1M |
| 2025-07-01 |
2,188.80 |
2,238.70 |
2,174.00 |
2,213.40 |
0.1M |
| 2025-06-30 |
2,189.40 |
2,203.10 |
2,186.40 |
2,191.70 |
0.0M |
| 2025-06-27 |
2,188.70 |
2,207.10 |
2,173.50 |
2,188.80 |
0.1M |
| 2025-06-26 |
2,152.50 |
2,189.50 |
2,149.70 |
2,187.60 |
0.0M |
| 2025-06-25 |
2,181.00 |
2,181.40 |
2,148.90 |
2,153.30 |
0.0M |
| 2025-06-24 |
2,150.00 |
2,182.80 |
2,148.60 |
2,177.90 |
0.1M |
| 2025-06-23 |
2,107.10 |
2,150.90 |
2,097.00 |
2,149.50 |
0.1M |
| 2025-06-20 |
2,115.50 |
2,142.30 |
2,075.80 |
2,128.86 |
0.0M |
| 2025-06-19 |
2,100.40 |
2,116.30 |
2,075.80 |
2,100.40 |
0.0M |
| 2025-06-18 |
2,100.00 |
2,133.00 |
2,091.20 |
2,113.40 |
0.0M |
| 2025-06-17 |
2,126.40 |
2,127.90 |
2,098.10 |
2,102.70 |
0.0M |
| 2025-06-16 |
2,094.20 |
2,137.80 |
2,087.40 |
2,125.00 |
0.0M |
| 2025-06-13 |
2,139.00 |
2,139.20 |
2,071.70 |
2,101.50 |
0.1M |
| 2025-06-12 |
2,148.50 |
2,151.30 |
2,124.80 |
2,141.20 |
0.0M |
| 2025-06-11 |
2,159.00 |
2,194.10 |
2,146.90 |
2,150.40 |
0.1M |
| 2025-06-10 |
2,148.80 |
2,168.70 |
2,142.40 |
2,159.40 |
0.1M |
| 2025-06-09 |
2,135.70 |
2,157.20 |
2,131.40 |
2,147.40 |
0.0M |
| 2025-06-06 |
2,099.00 |
2,136.10 |
2,096.40 |
2,133.50 |
0.1M |
| 2025-06-05 |
2,102.10 |
2,116.30 |
2,084.80 |
2,099.40 |
0.1M |
| 2025-06-04 |
2,109.90 |
2,118.30 |
2,097.00 |
2,100.30 |
0.0M |
| 2025-06-03 |
2,074.20 |
2,111.80 |
2,053.90 |
2,106.10 |
0.1M |
| 2025-06-02 |
2,063.80 |
2,076.70 |
2,042.10 |
2,073.30 |
0.1M |
| 2025-05-30 |
2,075.00 |
2,078.30 |
2,051.00 |
2,068.30 |
0.1M |
| 2025-05-29 |
2,074.00 |
2,130.60 |
2,061.20 |
2,078.00 |
0.1M |
| 2025-05-28 |
2,096.80 |
2,097.50 |
2,068.90 |
2,072.30 |
0.1M |
| 2025-05-27 |
2,046.00 |
2,097.00 |
2,041.60 |
2,093.70 |
0.1M |
| 2025-05-26 |
2,064.00 |
2,072.40 |
2,057.60 |
2,064.00 |
0.0M |
| 2025-05-23 |
2,053.70 |
2,060.00 |
1,982.10 |
2,042.90 |
0.1M |
| 2025-05-22 |
2,050.40 |
2,062.10 |
2,027.20 |
2,050.20 |
0.1M |
| 2025-05-21 |
2,110.30 |
2,111.00 |
2,046.90 |
2,051.50 |
0.1M |
| 2025-05-20 |
2,109.50 |
2,117.10 |
2,097.30 |
2,110.80 |
0.0M |
| 2025-05-19 |
2,100.70 |
2,110.70 |
2,081.30 |
2,109.50 |
0.0M |
| 2025-05-16 |
2,106.00 |
2,121.60 |
2,097.60 |
2,119.40 |
0.0M |
| 2025-05-15 |
2,086.20 |
2,105.80 |
2,074.20 |
2,101.40 |
0.0M |
| 2025-05-14 |
2,104.30 |
2,109.30 |
2,086.10 |
2,089.20 |
0.0M |
| 2025-05-13 |
2,102.90 |
2,124.00 |
2,086.30 |
2,108.30 |
0.1M |
| 2025-05-12 |
2,059.90 |
2,139.70 |
2,053.80 |
2,100.30 |
0.1M |
| 2025-05-09 |
2,032.60 |
2,043.50 |
2,020.00 |
2,028.80 |
0.1M |
| 2025-05-08 |
1,998.00 |
2,048.50 |
1,993.50 |
2,033.30 |
0.1M |
| 2025-05-07 |
1,983.30 |
2,013.50 |
1,981.20 |
1,995.30 |
0.1M |
| 2025-05-06 |
2,011.30 |
2,013.00 |
1,977.30 |
1,988.90 |
0.1M |
| 2025-05-05 |
2,027.10 |
2,030.10 |
2,002.20 |
2,010.90 |
0.1M |
| 2025-05-02 |
1,981.90 |
2,034.20 |
1,979.30 |
2,026.80 |
0.1M |
| 2025-05-01 |
1,968.50 |
1,998.90 |
1,959.40 |
1,982.00 |
0.1M |
| 2025-04-30 |
1,983.20 |
1,987.30 |
1,929.00 |
1,969.80 |
0.1M |
| 2025-04-29 |
1,966.50 |
1,991.60 |
1,952.50 |
1,983.60 |
0.1M |
| 2025-04-28 |
1,960.80 |
1,984.30 |
1,942.40 |
1,971.90 |
0.1M |
| 2025-04-25 |
1,963.20 |
1,970.00 |
1,938.20 |
1,964.30 |
0.1M |
| 2025-04-24 |
1,931.20 |
1,974.00 |
1,909.70 |
1,964.50 |
0.1M |
| 2025-04-23 |
1,917.00 |
1,980.10 |
1,917.00 |
1,926.10 |
0.1M |
| 2025-04-22 |
1,846.50 |
1,905.10 |
1,844.30 |
1,898.90 |
0.1M |
| 2025-04-21 |
1,884.40 |
1,887.90 |
1,830.60 |
1,850.60 |
0.1M |
| 2025-04-17 |
1,873.50 |
1,900.00 |
1,868.10 |
1,889.60 |
0.1M |
| 2025-04-16 |
1,891.80 |
1,898.90 |
1,849.70 |
1,874.40 |
0.1M |
| 2025-04-15 |
1,887.70 |
1,916.70 |
1,875.80 |
1,892.90 |
0.1M |
| 2025-04-14 |
1,884.30 |
1,906.30 |
1,855.50 |
1,891.30 |
0.1M |
| 2025-04-11 |
1,844.80 |
1,873.80 |
1,809.50 |
1,869.00 |
0.2M |
| 2025-04-10 |
1,934.70 |
1,946.00 |
1,794.10 |
1,844.60 |
0.2M |
| 2025-04-09 |
1,767.60 |
1,948.80 |
1,709.10 |
1,924.90 |
0.2M |
| 2025-04-08 |
1,830.80 |
1,889.70 |
1,747.90 |
1,774.00 |
0.2M |
| 2025-04-07 |
1,784.30 |
1,932.10 |
1,711.50 |
1,822.70 |
0.3M |
| 2025-04-04 |
1,921.60 |
1,927.80 |
1,792.20 |
1,839.40 |
0.3M |
| 2025-04-03 |
1,967.90 |
1,984.70 |
1,917.20 |
1,923.80 |
0.1M |
| 2025-04-02 |
2,027.50 |
2,092.60 |
1,976.60 |
2,059.10 |
0.1M |
| 2025-04-01 |
2,025.00 |
2,044.40 |
1,997.70 |
2,026.70 |
0.1M |
| 2025-03-31 |
2,020.50 |
2,038.40 |
1,986.20 |
2,027.10 |
0.1M |
| 2025-03-28 |
2,082.90 |
2,088.50 |
2,026.30 |
2,037.10 |
0.1M |
| 2025-03-27 |
2,088.70 |
2,098.50 |
2,071.70 |
2,080.70 |
0.1M |
| 2025-03-26 |
2,114.00 |
2,123.20 |
2,081.20 |
2,090.30 |
0.1M |
| 2025-03-25 |
2,122.90 |
2,128.00 |
2,105.60 |
2,112.30 |
0.0M |
| 2025-03-24 |
2,083.20 |
2,127.80 |
2,083.20 |
2,125.20 |
0.1M |
| 2025-03-21 |
2,067.00 |
2,074.00 |
2,040.00 |
2,045.65 |
0.0M |
| 2025-03-20 |
2,085.40 |
2,096.70 |
2,061.00 |
2,070.00 |
0.0M |
| 2025-03-19 |
2,050.30 |
2,096.90 |
2,048.10 |
2,083.00 |
0.0M |
| 2025-03-18 |
2,065.50 |
2,068.70 |
2,042.00 |
2,051.00 |
0.0M |
| 2025-03-17 |
2,038.40 |
2,075.50 |
2,024.70 |
2,068.90 |
0.0M |
| 2025-03-14 |
2,002.00 |
2,046.50 |
2,001.80 |
2,044.10 |
0.1M |
| 2025-03-13 |
2,027.40 |
2,036.20 |
1,985.40 |
1,996.10 |
0.1M |
| 2025-03-12 |
2,027.30 |
2,078.60 |
2,011.30 |
2,027.70 |
0.1M |
| 2025-03-11 |
2,027.00 |
2,049.00 |
2,001.50 |
2,025.00 |
0.1M |
| 2025-03-10 |
2,068.00 |
2,069.90 |
2,003.60 |
2,023.40 |
0.1M |
| 2025-03-07 |
2,078.10 |
2,100.60 |
2,034.20 |
2,077.30 |
0.1M |
| 2025-03-06 |
2,101.30 |
2,106.00 |
2,057.00 |
2,070.40 |
0.1M |
| 2025-03-05 |
2,105.00 |
2,115.60 |
2,066.40 |
2,105.20 |
0.1M |
| 2025-03-04 |
2,112.70 |
2,116.90 |
2,050.10 |
2,083.10 |
0.1M |
| 2025-03-03 |
2,169.80 |
2,194.90 |
2,093.30 |
2,105.90 |
0.1M |
| 2025-02-28 |
2,147.30 |
2,167.10 |
2,129.50 |
2,165.30 |
0.1M |
| 2025-02-27 |
2,186.60 |
2,200.10 |
2,143.30 |
2,144.50 |
0.1M |
| 2025-02-26 |
2,180.50 |
2,206.10 |
2,169.90 |
2,178.20 |
0.1M |
| 2025-02-25 |
2,186.80 |
2,194.80 |
2,156.60 |
2,176.30 |
0.1M |
| 2025-02-24 |
2,202.40 |
2,219.90 |
2,173.80 |
2,184.40 |
0.1M |
| 2025-02-21 |
2,264.60 |
2,286.10 |
2,196.80 |
2,199.30 |
0.1M |
| 2025-02-20 |
2,286.20 |
2,287.00 |
2,254.00 |
2,266.60 |
0.1M |
| 2025-02-19 |
2,297.10 |
2,301.50 |
2,275.70 |
2,289.70 |
0.1M |
| 2025-02-18 |
2,289.70 |
2,302.40 |
2,280.40 |
2,297.50 |
0.1M |
| 2025-02-14 |
2,289.10 |
2,305.80 |
2,281.50 |
2,285.40 |
0.0M |
| 2025-02-13 |
2,263.70 |
2,290.20 |
2,257.50 |
2,288.00 |
0.1M |
| 2025-02-12 |
2,286.40 |
2,303.00 |
2,231.70 |
2,263.10 |
0.1M |
| 2025-02-11 |
2,297.50 |
2,297.50 |
2,274.10 |
2,284.00 |
0.0M |
| 2025-02-10 |
2,272.90 |
2,303.30 |
2,266.00 |
2,297.30 |
0.0M |
| 2025-02-07 |
2,314.10 |
2,327.40 |
2,283.20 |
2,287.80 |
0.1M |
| 2025-02-06 |
2,327.30 |
2,336.20 |
2,301.60 |
2,314.90 |
0.1M |
| 2025-02-05 |
2,303.00 |
2,327.70 |
2,295.10 |
2,324.00 |
0.1M |
| 2025-02-04 |
2,292.00 |
2,303.00 |
2,252.40 |
2,298.80 |
0.1M |
| 2025-02-03 |
2,264.40 |
2,291.00 |
2,198.00 |
2,267.40 |
0.1M |
| 2025-01-31 |
2,314.90 |
2,333.80 |
2,285.00 |
2,295.40 |
0.1M |
| 2025-01-30 |
2,294.60 |
2,331.90 |
2,294.60 |
2,316.30 |
0.1M |
| 2025-01-29 |
2,298.10 |
2,313.60 |
2,276.60 |
2,294.10 |
0.1M |
| 2025-01-28 |
2,298.40 |
2,307.40 |
2,282.20 |
2,299.30 |
0.1M |
| 2025-01-27 |
2,309.40 |
2,328.10 |
2,281.50 |
2,297.10 |
0.1M |
| 2025-01-24 |
2,323.90 |
2,334.80 |
2,312.30 |
2,319.30 |
0.1M |
| 2025-01-23 |
2,317.00 |
2,326.90 |
2,298.20 |
2,326.30 |
0.1M |
| 2025-01-22 |
2,329.10 |
2,337.00 |
2,311.30 |
2,315.50 |
0.1M |
| 2025-01-21 |
2,287.90 |
2,333.10 |
2,257.00 |
2,331.60 |
0.1M |
| 2025-01-17 |
2,275.30 |
2,307.20 |
2,273.70 |
2,286.90 |
0.1M |
| 2025-01-16 |
2,277.00 |
2,286.40 |
2,261.40 |
2,279.20 |
0.1M |
| 2025-01-15 |
2,234.60 |
2,303.40 |
2,234.60 |
2,276.20 |
0.1M |
| 2025-01-14 |
2,209.70 |
2,242.60 |
2,205.40 |
2,232.20 |
0.1M |
| 2025-01-13 |
2,196.00 |
2,210.70 |
2,172.10 |
2,207.20 |
0.1M |
| 2025-01-10 |
2,245.50 |
2,252.80 |
2,186.50 |
2,201.70 |
0.1M |
| 2025-01-09 |
2,250.00 |
2,256.20 |
2,241.00 |
2,246.30 |
0.0M |
| 2025-01-08 |
2,264.10 |
2,270.00 |
2,225.80 |
2,254.00 |
0.1M |
| 2025-01-07 |
2,285.70 |
2,302.80 |
2,250.40 |
2,263.90 |
0.1M |
| 2025-01-06 |
2,286.90 |
2,313.70 |
2,277.70 |
2,282.60 |
0.1M |
| 2025-01-03 |
2,251.20 |
2,286.60 |
2,246.90 |
2,283.40 |
0.1M |
| 2025-01-02 |
2,252.00 |
2,283.20 |
2,233.70 |
2,249.40 |
0.1M |