| 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 |
| 2025-10-07 |
142.70 |
142.70 |
140.95 |
140.95 |
0.0M |
| 2025-10-06 |
142.45 |
144.15 |
141.60 |
141.95 |
0.0M |
| 2025-10-03 |
140.50 |
142.10 |
140.50 |
142.00 |
0.0M |
| 2025-10-02 |
139.35 |
140.40 |
139.25 |
140.40 |
0.0M |
| 2025-10-01 |
137.05 |
138.40 |
137.00 |
138.40 |
0.0M |
| 2025-09-30 |
137.50 |
137.50 |
136.95 |
136.95 |
0.0M |
| 2025-09-29 |
137.45 |
137.95 |
137.30 |
137.30 |
0.0M |
| 2025-09-26 |
135.70 |
136.60 |
135.55 |
136.50 |
0.0M |
| 2025-09-25 |
135.45 |
135.70 |
135.00 |
135.70 |
0.0M |
| 2025-09-24 |
135.00 |
135.95 |
135.00 |
135.45 |
0.0M |
| 2025-09-23 |
135.40 |
135.90 |
134.95 |
134.95 |
0.0M |
| 2025-09-22 |
136.25 |
136.25 |
135.05 |
136.00 |
0.0M |
| 2025-09-19 |
137.00 |
137.85 |
136.40 |
136.40 |
0.0M |
| 2025-09-18 |
135.35 |
137.50 |
135.15 |
136.70 |
0.0M |
| 2025-09-17 |
137.45 |
138.05 |
136.80 |
136.80 |
0.0M |
| 2025-09-16 |
136.35 |
136.75 |
135.80 |
136.05 |
0.0M |
| 2025-09-15 |
136.35 |
137.10 |
136.05 |
136.05 |
0.0M |
| 2025-09-12 |
139.70 |
139.70 |
137.20 |
137.20 |
0.0M |
| 2025-09-11 |
136.40 |
139.20 |
136.40 |
139.20 |
0.0M |
| 2025-09-10 |
137.90 |
138.20 |
136.30 |
136.30 |
0.0M |
| 2025-09-09 |
138.95 |
139.50 |
137.40 |
137.40 |
0.0M |
| 2025-09-08 |
140.35 |
140.40 |
138.65 |
139.10 |
0.0M |
| 2025-09-05 |
141.15 |
141.15 |
138.95 |
139.85 |
0.0M |
| 2025-09-04 |
137.85 |
139.45 |
137.85 |
139.45 |
0.0M |
| 2025-09-03 |
138.95 |
139.35 |
137.55 |
137.90 |
0.0M |
| 2025-09-02 |
140.05 |
140.30 |
138.05 |
138.05 |
0.0M |
| 2025-09-01 |
139.10 |
140.00 |
139.10 |
140.00 |
0.0M |
| 2025-08-29 |
140.60 |
140.60 |
139.95 |
139.95 |
0.0M |
| 2025-08-28 |
141.70 |
142.80 |
139.95 |
139.95 |
0.0M |
| 2025-08-27 |
142.30 |
142.65 |
141.50 |
141.50 |
0.0M |
| 2025-08-26 |
141.85 |
141.85 |
141.10 |
141.10 |
0.0M |
| 2025-08-25 |
143.25 |
143.25 |
142.20 |
142.55 |
0.0M |
| 2025-08-22 |
139.25 |
142.55 |
139.05 |
141.80 |
0.0M |
| 2025-08-21 |
140.60 |
140.60 |
139.95 |
139.95 |
0.0M |
| 2025-08-20 |
141.35 |
141.45 |
140.05 |
140.35 |
0.0M |
| 2025-08-19 |
140.00 |
142.60 |
140.00 |
141.20 |
0.0M |
| 2025-08-18 |
140.35 |
140.80 |
140.05 |
140.80 |
0.0M |
| 2025-08-15 |
142.60 |
142.60 |
139.95 |
139.95 |
0.0M |
| 2025-08-14 |
143.85 |
144.25 |
141.80 |
141.80 |
0.0M |
| 2025-08-13 |
139.15 |
142.45 |
139.15 |
142.45 |
0.0M |
| 2025-08-12 |
135.50 |
139.20 |
135.50 |
139.20 |
0.0M |
| 2025-08-11 |
135.60 |
135.95 |
135.55 |
135.55 |
0.0M |
| 2025-08-08 |
135.55 |
136.00 |
135.55 |
135.90 |
0.0M |
| 2025-08-07 |
136.50 |
137.25 |
135.95 |
135.95 |
0.0M |
| 2025-08-06 |
139.40 |
139.50 |
136.45 |
136.45 |
0.0M |
| 2025-08-05 |
136.70 |
139.55 |
136.50 |
139.55 |
0.0M |
| 2025-08-04 |
137.40 |
138.05 |
136.15 |
136.60 |
0.0M |
| 2025-08-01 |
141.85 |
141.85 |
137.00 |
137.00 |
0.0M |
| 2025-07-31 |
145.45 |
145.90 |
141.20 |
142.80 |
0.0M |
| 2025-07-30 |
159.95 |
159.95 |
145.55 |
146.95 |
0.0M |
| 2025-07-29 |
158.85 |
159.45 |
158.65 |
158.65 |
0.0M |
| 2025-07-28 |
158.35 |
159.10 |
158.35 |
159.10 |
0.0M |
| 2025-07-25 |
155.85 |
156.65 |
155.15 |
156.65 |
0.0M |
| 2025-07-24 |
156.25 |
156.50 |
154.90 |
154.90 |
0.0M |
| 2025-07-23 |
156.65 |
157.80 |
156.65 |
156.65 |
0.0M |
| 2025-07-22 |
153.80 |
155.10 |
153.35 |
155.10 |
0.0M |
| 2025-07-21 |
157.15 |
157.25 |
154.60 |
154.60 |
0.0M |
| 2025-07-18 |
157.85 |
157.85 |
156.70 |
156.80 |
0.0M |
| 2025-07-17 |
154.30 |
156.85 |
154.30 |
156.85 |
0.0M |
| 2025-07-16 |
153.35 |
153.45 |
152.60 |
152.60 |
0.0M |
| 2025-07-15 |
155.25 |
155.30 |
155.20 |
155.20 |
0.0M |
| 2025-07-14 |
153.80 |
154.45 |
153.55 |
154.45 |
0.0M |
| 2025-07-11 |
157.00 |
157.00 |
155.20 |
155.20 |
0.0M |
| 2025-07-10 |
155.90 |
159.00 |
155.90 |
158.95 |
0.0M |
| 2025-07-09 |
154.80 |
156.10 |
154.80 |
155.40 |
0.0M |
| 2025-07-08 |
152.30 |
154.95 |
152.05 |
154.95 |
0.0M |
| 2025-07-07 |
151.50 |
153.35 |
151.50 |
152.90 |
0.0M |
| 2025-07-04 |
151.70 |
151.70 |
151.45 |
151.50 |
0.0M |
| 2025-07-03 |
153.80 |
153.90 |
152.90 |
152.90 |
0.0M |
| 2025-07-02 |
152.55 |
152.60 |
152.30 |
152.40 |
0.0M |
| 2025-07-01 |
148.00 |
152.80 |
147.40 |
152.80 |
0.0M |
| 2025-06-30 |
150.40 |
150.60 |
148.95 |
148.95 |
0.0M |
| 2025-06-27 |
150.35 |
150.40 |
150.20 |
150.40 |
0.0M |
| 2025-06-26 |
149.50 |
149.85 |
148.45 |
149.60 |
0.0M |
| 2025-06-25 |
149.90 |
150.05 |
148.55 |
148.85 |
0.0M |
| 2025-06-24 |
149.75 |
149.75 |
149.45 |
149.45 |
0.0M |
| 2025-06-23 |
150.00 |
150.05 |
147.80 |
147.80 |
0.0M |
| 2025-06-20 |
150.95 |
151.45 |
149.95 |
149.95 |
0.0M |
| 2025-06-19 |
151.30 |
151.30 |
150.15 |
150.15 |
0.0M |
| 2025-06-18 |
153.00 |
153.20 |
152.05 |
152.05 |
0.0M |
| 2025-06-17 |
154.25 |
154.30 |
153.45 |
153.45 |
0.0M |
| 2025-06-16 |
153.55 |
155.30 |
153.40 |
155.30 |
0.0M |
| 2025-06-13 |
155.00 |
155.75 |
155.00 |
155.60 |
0.0M |
| 2025-06-12 |
157.70 |
157.95 |
156.60 |
157.95 |
0.0M |
| 2025-06-11 |
159.90 |
160.80 |
159.90 |
160.20 |
0.0M |
| 2025-06-10 |
159.40 |
161.10 |
159.40 |
161.10 |
0.0M |
| 2025-06-09 |
159.35 |
161.00 |
159.20 |
161.00 |
0.0M |
| 2025-06-06 |
157.20 |
159.55 |
157.20 |
159.40 |
0.0M |
| 2025-06-05 |
157.45 |
158.00 |
156.65 |
157.45 |
0.0M |
| 2025-06-04 |
159.40 |
159.40 |
158.55 |
158.55 |
0.0M |
| 2025-06-03 |
155.40 |
158.90 |
155.15 |
158.90 |
0.0M |
| 2025-06-02 |
157.60 |
157.60 |
155.10 |
155.55 |
0.0M |
| 2025-05-30 |
159.85 |
159.95 |
157.55 |
157.55 |
0.0M |
| 2025-05-29 |
163.10 |
163.10 |
158.50 |
158.55 |
0.0M |
| 2025-05-28 |
161.30 |
161.30 |
160.05 |
160.05 |
0.0M |
| 2025-05-27 |
158.75 |
160.45 |
158.75 |
160.45 |
0.0M |
| 2025-05-26 |
158.40 |
159.25 |
158.40 |
159.25 |
0.0M |
| 2025-05-23 |
159.10 |
159.65 |
157.45 |
157.55 |
0.0M |
| 2025-05-22 |
159.15 |
159.95 |
158.30 |
159.90 |
0.0M |
| 2025-05-21 |
164.40 |
164.50 |
158.75 |
158.75 |
0.0M |
| 2025-05-20 |
166.85 |
167.35 |
166.10 |
166.10 |
0.0M |
| 2025-05-19 |
167.25 |
168.80 |
165.00 |
168.80 |
0.0M |
| 2025-05-16 |
168.00 |
170.00 |
167.80 |
170.00 |
0.0M |
| 2025-05-15 |
166.95 |
168.90 |
166.20 |
168.90 |
0.0M |
| 2025-05-14 |
169.65 |
169.65 |
168.00 |
168.00 |
0.0M |
| 2025-05-13 |
170.55 |
171.05 |
170.35 |
170.65 |
0.0M |
| 2025-05-12 |
166.00 |
172.55 |
166.00 |
172.55 |
0.0M |
| 2025-05-09 |
163.95 |
163.95 |
162.35 |
162.35 |
0.0M |
| 2025-05-08 |
160.15 |
165.10 |
160.15 |
165.10 |
0.0M |
| 2025-05-07 |
158.05 |
159.10 |
157.80 |
159.10 |
0.0M |
| 2025-05-06 |
158.70 |
158.90 |
157.30 |
157.30 |
0.0M |
| 2025-05-05 |
158.45 |
160.55 |
157.75 |
160.15 |
0.0M |
| 2025-05-02 |
153.95 |
159.70 |
153.85 |
159.70 |
0.0M |
| 2025-04-30 |
150.00 |
150.40 |
149.45 |
150.40 |
0.0M |
| 2025-04-29 |
152.20 |
152.60 |
150.35 |
151.15 |
0.0M |
| 2025-04-28 |
150.75 |
152.45 |
150.65 |
150.65 |
0.0M |
| 2025-04-25 |
153.65 |
153.65 |
150.55 |
151.75 |
0.0M |
| 2025-04-24 |
146.50 |
149.60 |
146.05 |
149.60 |
0.0M |
| 2025-04-23 |
148.15 |
150.60 |
148.05 |
148.05 |
0.0M |
| 2025-04-22 |
139.10 |
143.05 |
139.10 |
143.05 |
0.0M |
| 2025-04-17 |
145.30 |
145.60 |
144.05 |
144.10 |
0.0M |
| 2025-04-16 |
145.10 |
145.15 |
145.05 |
145.05 |
0.0M |
| 2025-04-15 |
148.40 |
149.65 |
147.90 |
147.90 |
0.0M |
| 2025-04-14 |
149.55 |
149.55 |
148.50 |
148.50 |
0.0M |
| 2025-04-11 |
149.85 |
149.85 |
144.00 |
148.05 |
0.0M |
| 2025-04-10 |
156.50 |
156.50 |
146.45 |
146.45 |
0.0M |
| 2025-04-09 |
143.45 |
153.30 |
143.45 |
153.30 |
0.0M |
| 2025-04-08 |
149.85 |
152.95 |
147.00 |
147.00 |
0.0M |
| 2025-04-07 |
140.10 |
147.10 |
140.10 |
147.10 |
0.0M |
| 2025-04-04 |
151.20 |
151.35 |
146.35 |
148.65 |
0.0M |
| 2025-04-03 |
163.00 |
163.00 |
153.85 |
154.60 |
0.0M |
| 2025-04-02 |
166.55 |
167.85 |
165.95 |
167.85 |
0.0M |
| 2025-04-01 |
166.00 |
166.85 |
165.45 |
166.85 |
0.0M |
| 2025-03-31 |
165.00 |
165.15 |
164.00 |
164.45 |
0.0M |
| 2025-03-28 |
168.20 |
168.55 |
165.55 |
165.55 |
0.0M |
| 2025-03-27 |
169.95 |
169.95 |
168.80 |
168.80 |
0.0M |
| 2025-03-26 |
168.85 |
171.50 |
168.70 |
170.65 |
0.0M |
| 2025-03-25 |
169.70 |
170.95 |
169.40 |
170.05 |
0.0M |
| 2025-03-24 |
167.65 |
170.60 |
167.65 |
169.35 |
0.0M |
| 2025-03-21 |
168.00 |
168.00 |
165.75 |
166.80 |
0.0M |
| 2025-03-20 |
168.65 |
170.50 |
168.00 |
169.40 |
0.0M |
| 2025-03-19 |
167.50 |
170.95 |
167.50 |
168.10 |
0.0M |
| 2025-03-18 |
166.90 |
167.65 |
166.75 |
167.65 |
0.0M |
| 2025-03-17 |
165.50 |
168.70 |
165.50 |
168.60 |
0.0M |
| 2025-03-14 |
163.55 |
166.30 |
163.10 |
166.10 |
0.0M |
| 2025-03-13 |
164.45 |
166.15 |
164.10 |
164.10 |
0.0M |
| 2025-03-12 |
167.90 |
169.30 |
166.50 |
166.50 |
0.0M |
| 2025-03-11 |
170.85 |
170.85 |
166.00 |
168.65 |
0.0M |
| 2025-03-10 |
171.45 |
171.95 |
170.45 |
170.45 |
0.0M |
| 2025-03-07 |
173.95 |
173.95 |
169.55 |
171.40 |
0.0M |
| 2025-03-06 |
173.15 |
173.15 |
172.45 |
172.90 |
0.0M |
| 2025-03-05 |
175.25 |
175.25 |
172.90 |
172.90 |
0.0M |
| 2025-03-04 |
179.10 |
179.10 |
174.95 |
175.00 |
0.0M |
| 2025-03-03 |
186.35 |
186.35 |
181.15 |
181.15 |
0.0M |
| 2025-02-28 |
186.10 |
186.10 |
184.25 |
184.25 |
0.0M |
| 2025-02-27 |
186.80 |
187.50 |
186.40 |
186.40 |
0.0M |
| 2025-02-26 |
187.15 |
187.35 |
186.05 |
186.05 |
0.0M |
| 2025-02-25 |
186.60 |
186.60 |
185.35 |
185.35 |
0.0M |
| 2025-02-24 |
183.45 |
186.10 |
183.45 |
186.10 |
0.0M |
| 2025-02-21 |
186.00 |
186.60 |
181.95 |
181.95 |
0.0M |
| 2025-02-20 |
188.30 |
189.00 |
185.45 |
185.45 |
0.0M |
| 2025-02-19 |
186.45 |
188.75 |
186.45 |
188.75 |
0.0M |
| 2025-02-18 |
186.05 |
186.80 |
186.00 |
186.80 |
0.0M |
| 2025-02-17 |
186.00 |
186.00 |
185.15 |
185.15 |
0.0M |
| 2025-02-14 |
183.80 |
185.65 |
183.80 |
185.65 |
0.0M |
| 2025-02-13 |
185.00 |
185.35 |
184.95 |
184.95 |
0.0M |
| 2025-02-12 |
186.55 |
186.55 |
184.95 |
184.95 |
0.0M |
| 2025-02-11 |
188.60 |
188.60 |
187.95 |
187.95 |
0.0M |
| 2025-02-10 |
189.35 |
189.50 |
188.85 |
188.85 |
0.0M |
| 2025-02-07 |
190.55 |
190.55 |
187.00 |
188.75 |
0.0M |
| 2025-02-06 |
189.25 |
192.75 |
189.10 |
192.75 |
0.0M |
| 2025-02-05 |
202.90 |
202.90 |
190.20 |
190.20 |
0.0M |
| 2025-02-04 |
210.70 |
210.90 |
209.70 |
209.70 |
0.0M |
| 2025-02-03 |
212.30 |
213.90 |
212.10 |
213.20 |
0.0M |
| 2025-01-31 |
215.50 |
216.20 |
215.40 |
215.40 |
0.0M |
| 2025-01-30 |
209.50 |
214.80 |
209.50 |
214.80 |
0.0M |
| 2025-01-29 |
211.20 |
211.70 |
211.10 |
211.70 |
0.0M |
| 2025-01-28 |
210.90 |
211.70 |
210.40 |
210.40 |
0.0M |
| 2025-01-27 |
203.60 |
209.50 |
200.30 |
209.50 |
0.0M |
| 2025-01-24 |
210.30 |
210.30 |
207.70 |
207.70 |
0.0M |
| 2025-01-23 |
209.10 |
212.20 |
208.50 |
212.20 |
0.0M |
| 2025-01-22 |
210.70 |
210.80 |
209.70 |
209.90 |
0.0M |
| 2025-01-21 |
206.40 |
209.70 |
206.40 |
209.70 |
0.0M |
| 2025-01-20 |
210.00 |
210.00 |
206.60 |
206.70 |
0.0M |
| 2025-01-17 |
209.20 |
210.20 |
209.20 |
210.20 |
0.0M |
| 2025-01-16 |
207.50 |
209.70 |
207.50 |
209.70 |
0.0M |
| 2025-01-15 |
207.10 |
211.10 |
206.90 |
207.90 |
0.0M |
| 2025-01-14 |
204.10 |
206.60 |
204.10 |
206.60 |
0.0M |
| 2025-01-13 |
199.05 |
203.10 |
198.05 |
203.10 |
0.0M |
| 2025-01-10 |
200.40 |
201.10 |
200.40 |
201.10 |
0.0M |
| 2025-01-09 |
200.70 |
200.70 |
200.40 |
200.60 |
0.0M |
| 2025-01-08 |
199.80 |
201.60 |
199.80 |
201.60 |
0.0M |
| 2025-01-07 |
199.35 |
201.80 |
199.30 |
201.80 |
0.0M |
| 2025-01-06 |
199.50 |
199.70 |
199.30 |
199.55 |
0.0M |
| 2025-01-03 |
199.35 |
201.10 |
199.35 |
200.30 |
0.0M |
| 2025-01-02 |
201.10 |
202.10 |
200.10 |
200.10 |
0.0M |