| 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 |
2,260.00 |
2,302.20 |
2,260.00 |
2,268.00 |
0.0M |
| 2025-09-25 |
2,260.00 |
2,302.20 |
2,260.00 |
2,268.00 |
0.0M |
| 2025-09-24 |
2,251.64 |
2,314.99 |
2,251.64 |
2,258.88 |
0.0M |
| 2025-09-23 |
2,301.00 |
2,305.00 |
2,261.36 |
2,261.36 |
0.0M |
| 2025-09-22 |
2,318.80 |
2,339.37 |
2,318.25 |
2,339.37 |
0.0M |
| 2025-09-21 |
2,318.80 |
2,339.37 |
2,318.25 |
2,339.37 |
0.0M |
| 2025-09-19 |
2,338.64 |
2,338.64 |
2,301.84 |
2,331.28 |
0.0M |
| 2025-09-18 |
2,280.00 |
2,306.00 |
2,273.36 |
2,306.21 |
0.0M |
| 2025-09-17 |
2,230.34 |
2,281.96 |
2,230.34 |
2,265.00 |
0.0M |
| 2025-09-15 |
2,278.79 |
2,278.79 |
2,204.58 |
2,215.00 |
0.0M |
| 2025-09-12 |
2,260.44 |
2,273.18 |
2,260.44 |
2,270.00 |
0.0M |
| 2025-09-11 |
2,295.00 |
2,295.00 |
2,268.72 |
2,274.82 |
0.0M |
| 2025-09-10 |
2,294.48 |
2,294.48 |
2,281.60 |
2,290.00 |
0.0M |
| 2025-09-09 |
2,317.56 |
2,318.00 |
2,312.00 |
2,312.00 |
0.0M |
| 2025-09-08 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2025-09-05 |
2,320.00 |
2,320.00 |
2,301.12 |
2,314.16 |
0.0M |
| 2025-09-04 |
2,311.32 |
2,353.00 |
2,311.32 |
2,353.00 |
0.0M |
| 2025-09-03 |
2,330.20 |
2,344.00 |
2,330.20 |
2,334.84 |
0.0M |
| 2025-09-02 |
2,423.00 |
2,423.00 |
2,363.40 |
2,363.40 |
0.0M |
| 2025-09-01 |
2,423.00 |
2,423.00 |
2,423.00 |
2,423.00 |
0.0M |
| 2025-08-29 |
2,435.00 |
2,435.00 |
2,423.85 |
2,423.85 |
0.0M |
| 2025-08-28 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0M |
| 2025-08-27 |
2,432.43 |
2,438.10 |
2,392.74 |
2,420.00 |
0.0M |
| 2025-08-26 |
2,369.28 |
2,369.28 |
2,369.28 |
2,369.28 |
0.0M |
| 2025-08-25 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-08-22 |
2,357.90 |
2,420.00 |
2,357.90 |
2,420.00 |
0.0M |
| 2025-08-21 |
2,336.84 |
2,336.84 |
2,336.84 |
2,336.84 |
0.0M |
| 2025-08-20 |
2,360.99 |
2,360.99 |
2,339.00 |
2,340.00 |
0.0M |
| 2025-08-19 |
2,378.00 |
2,383.29 |
2,358.72 |
2,372.00 |
0.0M |
| 2025-08-18 |
2,369.61 |
2,369.61 |
2,350.00 |
2,357.50 |
0.0M |
| 2025-08-15 |
2,331.89 |
2,359.00 |
2,331.89 |
2,350.59 |
0.0M |
| 2025-08-14 |
2,325.00 |
2,361.00 |
2,323.14 |
2,349.00 |
0.0M |
| 2025-08-13 |
2,302.00 |
2,340.33 |
2,296.89 |
2,322.00 |
0.0M |
| 2025-08-12 |
2,233.74 |
2,263.83 |
2,233.74 |
2,249.00 |
0.0M |
| 2025-08-11 |
2,278.80 |
2,278.80 |
2,215.00 |
2,209.42 |
0.0M |
| 2025-08-08 |
2,222.00 |
2,269.96 |
2,213.68 |
2,259.24 |
0.0M |
| 2025-08-07 |
2,260.00 |
2,298.90 |
2,196.08 |
2,237.32 |
0.0M |
| 2025-08-06 |
2,410.20 |
2,427.00 |
2,410.20 |
2,427.00 |
0.0M |
| 2025-08-05 |
2,465.10 |
2,465.10 |
2,426.49 |
2,447.28 |
0.0M |
| 2025-08-04 |
2,436.00 |
2,470.00 |
2,424.40 |
2,470.00 |
0.0M |
| 2025-08-01 |
2,421.00 |
2,421.00 |
2,415.00 |
2,403.88 |
0.0M |
| 2025-07-31 |
2,501.00 |
2,501.00 |
2,501.00 |
2,514.78 |
0.0M |
| 2025-07-30 |
2,551.00 |
2,551.00 |
2,525.60 |
2,531.66 |
0.0M |
| 2025-07-29 |
2,665.00 |
2,680.00 |
2,579.20 |
2,562.00 |
0.0M |
| 2025-07-28 |
2,658.60 |
2,681.00 |
2,658.60 |
2,665.09 |
0.0M |
| 2025-07-25 |
2,620.00 |
2,620.00 |
2,620.00 |
2,620.00 |
0.0M |
| 2025-07-24 |
2,617.00 |
2,627.00 |
2,603.07 |
2,627.00 |
0.0M |
| 2025-07-23 |
2,598.96 |
2,598.96 |
2,598.96 |
2,598.96 |
0.0M |
| 2025-07-22 |
2,607.96 |
2,607.96 |
2,598.69 |
2,598.69 |
0.0M |
| 2025-07-21 |
2,580.00 |
2,580.00 |
2,580.00 |
2,580.00 |
0.0M |
| 2025-07-18 |
2,620.00 |
2,620.00 |
2,612.48 |
2,612.48 |
0.0M |
| 2025-07-17 |
2,608.00 |
2,609.50 |
2,606.82 |
2,609.50 |
0.0M |
| 2025-07-16 |
2,572.37 |
2,572.37 |
2,572.37 |
2,572.37 |
0.0M |
| 2025-07-15 |
2,589.00 |
2,589.00 |
2,567.76 |
2,595.00 |
0.0M |
| 2025-07-14 |
2,605.00 |
2,611.86 |
2,592.80 |
2,592.80 |
0.0M |
| 2025-07-11 |
2,555.10 |
2,555.10 |
2,555.10 |
2,554.00 |
0.0M |
| 2025-07-10 |
2,570.40 |
2,573.46 |
2,558.16 |
2,554.00 |
0.0M |
| 2025-07-09 |
2,558.16 |
2,558.16 |
2,558.16 |
2,552.00 |
0.0M |
| 2025-07-08 |
2,554.24 |
2,554.24 |
2,554.24 |
2,579.00 |
0.0M |
| 2025-07-07 |
2,540.65 |
2,557.00 |
2,522.35 |
2,557.00 |
0.0M |
| 2025-07-04 |
2,520.00 |
2,520.00 |
2,520.00 |
2,520.00 |
0.0M |
| 2025-07-03 |
2,522.35 |
2,522.35 |
2,522.35 |
2,545.00 |
0.0M |
| 2025-07-02 |
2,540.00 |
2,540.00 |
2,526.24 |
2,541.00 |
0.0M |
| 2025-07-01 |
2,515.00 |
2,543.00 |
2,515.00 |
2,543.00 |
0.0M |
| 2025-06-30 |
2,535.30 |
2,540.00 |
2,477.60 |
2,477.60 |
0.0M |
| 2025-06-27 |
2,520.96 |
2,520.96 |
2,505.81 |
2,517.00 |
0.0M |
| 2025-06-26 |
2,460.00 |
2,520.00 |
2,460.00 |
2,520.00 |
0.0M |
| 2025-06-25 |
2,498.30 |
2,498.30 |
2,440.01 |
2,440.01 |
0.0M |
| 2025-06-24 |
2,487.00 |
2,517.00 |
2,487.00 |
2,517.00 |
0.0M |
| 2025-06-23 |
2,495.03 |
2,495.03 |
2,495.03 |
2,495.03 |
0.0M |
| 2025-06-20 |
2,532.00 |
2,532.00 |
2,532.00 |
2,532.00 |
0.0M |
| 2025-06-19 |
2,511.85 |
2,511.85 |
2,511.85 |
2,511.85 |
0.0M |
| 2025-06-18 |
2,521.37 |
2,521.37 |
2,521.37 |
2,521.37 |
0.0M |
| 2025-06-17 |
2,536.26 |
2,536.26 |
2,536.26 |
2,536.26 |
0.0M |
| 2025-06-16 |
2,602.00 |
2,602.60 |
2,581.04 |
2,594.02 |
0.0M |
| 2025-06-13 |
2,610.00 |
2,610.00 |
2,610.00 |
2,575.00 |
0.0M |
| 2025-06-12 |
2,600.00 |
2,622.94 |
2,600.00 |
2,619.81 |
0.0M |
| 2025-06-11 |
2,631.10 |
2,631.10 |
2,596.23 |
2,599.40 |
0.0M |
| 2025-06-10 |
2,661.66 |
2,668.02 |
2,637.76 |
2,637.76 |
0.0M |
| 2025-06-09 |
2,648.60 |
2,655.06 |
2,648.60 |
2,652.18 |
0.0M |
| 2025-06-06 |
2,650.00 |
2,711.28 |
2,650.00 |
2,690.00 |
0.0M |
| 2025-06-05 |
2,614.00 |
2,614.00 |
2,614.00 |
2,628.01 |
0.0M |
| 2025-06-04 |
2,569.00 |
2,569.00 |
2,569.00 |
2,569.00 |
0.0M |
| 2025-06-03 |
2,555.00 |
2,555.00 |
2,555.00 |
2,555.00 |
0.0M |
| 2025-06-02 |
2,475.00 |
2,475.00 |
2,475.00 |
2,475.00 |
0.0M |
| 2025-05-30 |
2,457.00 |
2,501.00 |
2,457.00 |
2,499.14 |
0.0M |
| 2025-05-29 |
2,457.26 |
2,457.26 |
2,457.26 |
2,457.26 |
0.0M |
| 2025-05-28 |
2,497.00 |
2,497.00 |
2,497.00 |
2,497.00 |
0.0M |
| 2025-05-27 |
2,488.00 |
2,508.08 |
2,488.00 |
2,495.00 |
0.0M |
| 2025-05-26 |
2,442.50 |
2,442.50 |
2,442.50 |
2,442.50 |
0.0M |
| 2025-05-23 |
2,475.00 |
2,475.00 |
2,430.00 |
2,430.00 |
0.0M |
| 2025-05-22 |
2,480.00 |
2,480.00 |
2,447.23 |
2,471.00 |
0.0M |
| 2025-05-21 |
2,511.24 |
2,511.24 |
2,475.00 |
2,470.00 |
0.0M |
| 2025-05-20 |
2,567.87 |
2,567.87 |
2,553.10 |
2,553.10 |
0.0M |
| 2025-05-19 |
2,657.20 |
2,657.20 |
2,657.20 |
2,657.20 |
0.0M |
| 2025-05-16 |
2,664.63 |
2,694.51 |
2,664.63 |
2,685.00 |
0.0M |
| 2025-05-15 |
2,747.01 |
2,747.01 |
2,747.01 |
2,663.00 |
0.0M |
| 2025-05-14 |
2,692.12 |
2,692.12 |
2,674.72 |
2,668.00 |
0.0M |
| 2025-05-13 |
2,660.71 |
2,677.59 |
2,656.49 |
2,677.59 |
0.0M |
| 2025-05-12 |
2,619.54 |
2,619.54 |
2,619.54 |
2,615.00 |
0.0M |
| 2025-05-09 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2025-05-08 |
2,451.10 |
2,495.49 |
2,451.10 |
2,489.70 |
0.0M |
| 2025-05-07 |
2,400.00 |
2,400.00 |
2,372.22 |
2,372.22 |
0.0M |
| 2025-05-06 |
2,430.77 |
2,430.77 |
2,381.73 |
2,392.21 |
0.0M |
| 2025-05-05 |
2,465.68 |
2,480.00 |
2,465.68 |
2,465.68 |
0.0M |
| 2025-05-02 |
2,420.00 |
2,468.70 |
2,420.00 |
2,437.98 |
0.0M |
| 2025-04-30 |
2,343.00 |
2,350.00 |
2,343.00 |
2,350.00 |
0.0M |
| 2025-04-29 |
2,445.53 |
2,453.22 |
2,445.53 |
2,453.22 |
0.0M |
| 2025-04-28 |
2,409.00 |
2,409.00 |
2,409.00 |
2,409.00 |
0.0M |
| 2025-04-25 |
2,391.32 |
2,391.32 |
2,390.00 |
2,390.00 |
0.0M |
| 2025-04-24 |
2,347.32 |
2,373.36 |
2,347.32 |
2,373.36 |
0.0M |
| 2025-04-23 |
2,388.60 |
2,388.60 |
2,368.80 |
2,300.08 |
0.0M |
| 2025-04-22 |
2,259.84 |
2,259.84 |
2,245.00 |
2,245.00 |
0.0M |
| 2025-04-21 |
2,198.30 |
2,198.30 |
2,164.48 |
2,168.00 |
0.0M |
| 2025-04-16 |
2,379.12 |
2,379.12 |
2,246.00 |
2,240.00 |
0.0M |
| 2025-04-15 |
2,324.14 |
2,324.14 |
2,287.74 |
2,300.48 |
0.0M |
| 2025-04-14 |
2,317.56 |
2,317.56 |
2,289.66 |
2,297.54 |
0.0M |
| 2025-04-11 |
2,310.00 |
2,326.28 |
2,290.75 |
2,326.28 |
0.0M |
| 2025-04-10 |
2,401.00 |
2,401.00 |
2,340.07 |
2,300.00 |
0.0M |
| 2025-04-04 |
2,200.00 |
2,254.98 |
2,167.62 |
2,185.66 |
0.0M |
| 2025-04-03 |
2,250.00 |
2,277.00 |
2,250.00 |
2,273.29 |
0.0M |
| 2025-04-02 |
2,508.30 |
2,508.30 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-04-01 |
2,451.96 |
2,451.96 |
2,440.20 |
2,440.20 |
0.0M |
| 2025-03-31 |
2,390.00 |
2,440.83 |
2,387.00 |
2,440.83 |
0.0M |
| 2025-03-28 |
2,460.00 |
2,470.00 |
2,460.00 |
2,470.00 |
0.0M |
| 2025-03-27 |
2,548.01 |
2,548.01 |
2,548.00 |
2,556.00 |
0.0M |
| 2025-03-26 |
2,681.12 |
2,681.12 |
2,562.56 |
2,562.56 |
0.0M |
| 2025-03-25 |
2,562.56 |
2,562.56 |
2,562.56 |
2,562.56 |
0.0M |
| 2025-03-24 |
2,603.86 |
2,603.86 |
2,603.86 |
2,603.86 |
0.0M |
| 2025-03-21 |
2,525.00 |
2,539.00 |
2,525.00 |
2,555.00 |
0.0M |
| 2025-03-20 |
2,500.76 |
2,500.76 |
2,500.76 |
2,500.76 |
0.0M |
| 2025-03-19 |
2,500.00 |
2,548.26 |
2,496.78 |
2,548.26 |
0.0M |
| 2025-03-18 |
2,500.00 |
2,500.00 |
2,474.57 |
2,490.25 |
0.0M |
| 2025-03-14 |
2,450.00 |
2,450.00 |
2,418.00 |
2,433.30 |
0.0M |
| 2025-03-13 |
2,499.00 |
2,499.00 |
2,466.36 |
2,466.36 |
0.0M |
| 2025-03-12 |
2,511.00 |
2,549.50 |
2,509.00 |
2,558.00 |
0.0M |
| 2025-03-11 |
2,610.00 |
2,610.00 |
2,500.45 |
2,554.00 |
0.0M |
| 2025-03-10 |
2,690.00 |
2,700.00 |
2,665.00 |
2,700.00 |
0.0M |
| 2025-03-07 |
2,698.00 |
2,698.00 |
2,652.09 |
2,712.00 |
0.0M |
| 2025-03-06 |
2,790.00 |
2,807.65 |
2,740.00 |
2,740.00 |
0.0M |
| 2025-03-05 |
2,875.80 |
2,875.80 |
2,875.80 |
2,875.68 |
0.0M |
| 2025-03-04 |
2,935.80 |
2,952.11 |
2,935.80 |
2,952.11 |
0.0M |
| 2025-03-03 |
2,875.08 |
2,945.00 |
2,875.08 |
2,902.00 |
0.0M |
| 2025-02-28 |
2,839.99 |
2,855.00 |
2,837.31 |
2,840.56 |
0.0M |
| 2025-02-27 |
2,914.00 |
2,918.70 |
2,865.00 |
2,865.00 |
0.0M |
| 2025-02-26 |
2,920.88 |
2,960.00 |
2,920.88 |
2,930.00 |
0.0M |
| 2025-02-25 |
2,936.43 |
2,962.50 |
2,889.00 |
2,912.00 |
0.0M |
| 2025-02-24 |
3,001.32 |
3,001.32 |
2,900.00 |
2,969.00 |
0.0M |
| 2025-02-21 |
3,060.00 |
3,060.00 |
2,998.80 |
2,998.80 |
0.0M |
| 2025-02-20 |
3,137.20 |
3,137.20 |
3,112.00 |
3,120.00 |
0.0M |
| 2025-02-19 |
3,240.00 |
3,240.00 |
3,174.60 |
3,174.60 |
0.0M |
| 2025-02-18 |
3,210.00 |
3,272.00 |
3,210.00 |
3,222.60 |
0.0M |
| 2025-02-17 |
3,278.15 |
3,278.15 |
3,278.15 |
3,278.15 |
0.0M |
| 2025-02-14 |
3,200.00 |
3,310.00 |
3,200.00 |
3,254.00 |
0.0M |
| 2025-02-13 |
2,873.50 |
2,880.57 |
2,845.24 |
2,894.48 |
0.0M |
| 2025-02-12 |
2,770.00 |
2,891.00 |
2,742.61 |
2,895.25 |
0.0M |
| 2025-02-11 |
2,722.83 |
2,778.00 |
2,722.83 |
2,771.58 |
0.0M |
| 2025-02-10 |
2,775.00 |
2,787.00 |
2,770.56 |
2,770.56 |
0.0M |
| 2025-02-06 |
2,700.00 |
2,727.00 |
2,660.37 |
2,691.00 |
0.0M |
| 2025-02-05 |
2,612.94 |
2,661.00 |
2,612.94 |
2,661.00 |
0.0M |
| 2025-02-04 |
2,650.16 |
2,658.60 |
2,650.16 |
2,750.00 |
0.0M |
| 2025-01-31 |
2,748.45 |
2,748.45 |
2,700.27 |
2,700.27 |
0.0M |
| 2025-01-30 |
2,712.00 |
2,720.00 |
2,700.00 |
2,720.00 |
0.0M |
| 2025-01-29 |
2,700.00 |
2,730.00 |
2,700.00 |
2,743.00 |
0.0M |
| 2025-01-28 |
2,579.43 |
2,698.71 |
2,579.43 |
2,698.71 |
0.0M |
| 2025-01-27 |
2,626.00 |
2,651.22 |
2,626.00 |
2,670.00 |
0.0M |
| 2025-01-24 |
2,615.00 |
2,618.00 |
2,582.00 |
2,582.00 |
0.0M |
| 2025-01-23 |
2,707.37 |
2,707.37 |
2,705.82 |
2,716.84 |
0.0M |
| 2025-01-22 |
2,738.01 |
2,738.01 |
2,701.60 |
2,720.00 |
0.0M |
| 2025-01-21 |
2,797.20 |
2,797.20 |
2,716.00 |
2,716.00 |
0.0M |
| 2025-01-20 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2025-01-17 |
2,750.00 |
2,800.00 |
2,730.20 |
2,800.00 |
0.0M |
| 2025-01-16 |
2,729.00 |
2,755.91 |
2,729.00 |
2,753.00 |
0.0M |
| 2025-01-15 |
2,700.00 |
2,708.00 |
2,700.00 |
2,704.11 |
0.0M |
| 2025-01-14 |
2,600.73 |
2,600.73 |
2,600.73 |
2,612.00 |
0.0M |
| 2025-01-13 |
2,675.00 |
2,675.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-01-10 |
2,720.00 |
2,720.00 |
2,684.00 |
2,688.05 |
0.0M |
| 2025-01-09 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-01-08 |
2,664.50 |
2,667.00 |
2,664.50 |
2,666.44 |
0.0M |
| 2025-01-07 |
2,686.20 |
2,715.00 |
2,686.20 |
2,715.00 |
0.0M |
| 2025-01-06 |
2,767.00 |
2,767.00 |
2,755.10 |
2,758.00 |
0.0M |
| 2025-01-03 |
2,775.43 |
2,810.00 |
2,775.43 |
2,810.00 |
0.0M |
| 2025-01-02 |
2,776.92 |
2,776.92 |
2,728.74 |
2,709.12 |
0.0M |