| 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 |
2,685.50 |
2,685.50 |
2,685.40 |
2,687.60 |
0.0M |
| 2025-09-25 |
2,701.10 |
2,701.10 |
2,701.10 |
2,699.30 |
0.0M |
| 2025-09-24 |
2,734.00 |
2,734.00 |
2,727.20 |
2,722.50 |
0.0M |
| 2025-09-23 |
2,725.40 |
2,725.40 |
2,725.40 |
2,725.40 |
0.0M |
| 2025-09-22 |
2,711.50 |
2,713.90 |
2,706.50 |
2,716.80 |
0.0M |
| 2025-09-19 |
2,673.72 |
2,673.72 |
2,673.72 |
2,673.72 |
0.0M |
| 2025-09-18 |
2,679.60 |
2,681.60 |
2,679.60 |
2,684.20 |
0.0M |
| 2025-09-17 |
2,695.30 |
2,702.50 |
2,695.30 |
2,692.70 |
0.0M |
| 2025-09-16 |
2,665.20 |
2,666.50 |
2,660.00 |
2,670.90 |
0.0M |
| 2025-09-15 |
2,656.00 |
2,658.50 |
2,654.00 |
2,659.40 |
0.0M |
| 2025-09-12 |
2,634.50 |
2,634.50 |
2,634.50 |
2,640.10 |
0.0M |
| 2025-09-11 |
2,638.60 |
2,638.60 |
2,638.60 |
2,638.60 |
0.0M |
| 2025-09-10 |
2,611.00 |
2,611.00 |
2,611.00 |
2,606.80 |
0.0M |
| 2025-09-09 |
2,581.80 |
2,582.70 |
2,581.80 |
2,585.80 |
0.0M |
| 2025-09-08 |
2,562.50 |
2,562.50 |
2,562.50 |
2,562.50 |
0.0M |
| 2025-09-05 |
2,533.80 |
2,533.80 |
2,533.80 |
2,533.80 |
0.0M |
| 2025-09-04 |
2,497.90 |
2,497.90 |
2,489.60 |
2,496.60 |
0.0M |
| 2025-09-03 |
2,506.80 |
2,506.80 |
2,506.80 |
2,506.80 |
0.0M |
| 2025-09-02 |
2,489.80 |
2,489.80 |
2,472.30 |
2,503.70 |
0.0M |
| 2025-09-01 |
2,511.80 |
2,511.80 |
2,511.80 |
2,514.70 |
0.0M |
| 2025-08-29 |
2,494.00 |
2,494.00 |
2,494.00 |
2,502.10 |
0.0M |
| 2025-08-28 |
2,508.80 |
2,508.80 |
2,508.80 |
2,508.80 |
0.0M |
| 2025-08-27 |
2,494.40 |
2,494.40 |
2,494.40 |
2,505.60 |
0.0M |
| 2025-08-26 |
2,525.70 |
2,525.70 |
2,525.70 |
2,525.70 |
0.0M |
| 2025-08-25 |
2,545.10 |
2,545.10 |
2,545.10 |
2,533.00 |
0.0M |
| 2025-08-22 |
2,533.10 |
2,533.10 |
2,533.10 |
2,533.10 |
0.0M |
| 2025-08-21 |
2,494.20 |
2,494.20 |
2,494.20 |
2,494.20 |
0.0M |
| 2025-08-20 |
2,498.20 |
2,498.20 |
2,492.80 |
2,492.60 |
0.0M |
| 2025-08-19 |
2,503.20 |
2,503.20 |
2,503.20 |
2,503.20 |
0.0M |
| 2025-08-18 |
2,523.00 |
2,523.00 |
2,523.00 |
2,519.60 |
0.0M |
| 2025-08-15 |
2,511.70 |
2,511.70 |
2,511.70 |
2,511.70 |
0.0M |
| 2025-08-14 |
2,517.00 |
2,517.00 |
2,513.90 |
2,516.50 |
0.0M |
| 2025-08-13 |
2,549.10 |
2,549.10 |
2,549.10 |
2,549.10 |
0.0M |
| 2025-08-12 |
2,515.30 |
2,515.30 |
2,515.30 |
2,515.30 |
0.0M |
| 2025-08-11 |
2,485.40 |
2,485.40 |
2,485.40 |
2,485.40 |
0.0M |
| 2025-08-08 |
2,492.00 |
2,492.00 |
2,492.00 |
2,488.70 |
0.0M |
| 2025-08-07 |
2,490.00 |
2,490.00 |
2,490.00 |
2,494.20 |
0.0M |
| 2025-08-06 |
2,468.90 |
2,468.90 |
2,468.90 |
2,468.90 |
0.0M |
| 2025-08-05 |
2,462.80 |
2,463.00 |
2,456.90 |
2,460.30 |
0.0M |
| 2025-08-04 |
2,448.10 |
2,448.10 |
2,448.10 |
2,448.10 |
0.0M |
| 2025-08-01 |
2,415.10 |
2,415.10 |
2,415.00 |
2,418.90 |
0.0M |
| 2025-07-31 |
2,460.00 |
2,460.00 |
2,441.70 |
2,441.80 |
0.0M |
| 2025-07-30 |
2,465.90 |
2,465.90 |
2,465.90 |
2,456.10 |
0.0M |
| 2025-07-29 |
2,478.70 |
2,478.70 |
2,478.70 |
2,478.70 |
0.0M |
| 2025-07-28 |
2,480.30 |
2,480.30 |
2,480.30 |
2,480.30 |
0.0M |
| 2025-07-25 |
2,496.30 |
2,496.30 |
2,496.30 |
2,496.30 |
0.0M |
| 2025-07-24 |
2,505.50 |
2,505.50 |
2,505.50 |
2,505.50 |
0.0M |
| 2025-07-23 |
2,501.30 |
2,508.60 |
2,501.30 |
2,522.10 |
0.0M |
| 2025-07-22 |
2,480.00 |
2,480.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2025-07-21 |
2,486.30 |
2,486.30 |
2,479.60 |
2,491.70 |
0.0M |
| 2025-07-18 |
2,491.70 |
2,491.70 |
2,491.70 |
2,491.70 |
0.0M |
| 2025-07-17 |
2,478.10 |
2,478.10 |
2,478.10 |
2,478.10 |
0.0M |
| 2025-07-16 |
2,451.00 |
2,451.00 |
2,447.20 |
2,464.80 |
0.0M |
| 2025-07-15 |
2,462.10 |
2,462.10 |
2,460.10 |
2,458.90 |
0.0M |
| 2025-07-14 |
2,424.40 |
2,424.40 |
2,424.40 |
2,429.60 |
0.0M |
| 2025-07-11 |
2,430.60 |
2,430.60 |
2,430.60 |
2,430.60 |
0.0M |
| 2025-07-10 |
2,424.00 |
2,424.00 |
2,424.00 |
2,435.50 |
0.0M |
| 2025-07-09 |
2,428.10 |
2,428.10 |
2,428.10 |
2,429.90 |
0.0M |
| 2025-07-08 |
2,434.00 |
2,434.00 |
2,434.00 |
2,437.50 |
0.0M |
| 2025-07-07 |
2,422.00 |
2,422.00 |
2,422.00 |
2,422.00 |
0.0M |
| 2025-07-04 |
2,435.70 |
2,435.70 |
2,435.70 |
2,434.20 |
0.0M |
| 2025-07-03 |
2,456.30 |
2,456.30 |
2,455.80 |
2,452.60 |
0.0M |
| 2025-07-02 |
2,447.70 |
2,447.70 |
2,447.70 |
2,447.70 |
0.0M |
| 2025-07-01 |
2,433.00 |
2,433.00 |
2,433.00 |
2,437.40 |
0.0M |
| 2025-06-30 |
2,420.40 |
2,420.40 |
2,420.40 |
2,424.50 |
0.0M |
| 2025-06-27 |
2,428.70 |
2,428.70 |
2,428.70 |
2,428.70 |
0.0M |
| 2025-06-26 |
2,433.70 |
2,433.70 |
2,433.70 |
2,433.00 |
0.0M |
| 2025-06-25 |
2,418.10 |
2,418.10 |
2,418.10 |
2,418.10 |
0.0M |
| 2025-06-24 |
2,400.00 |
2,400.00 |
2,400.00 |
2,418.20 |
0.0M |
| 2025-06-23 |
2,342.50 |
2,342.50 |
2,342.50 |
2,355.90 |
0.0M |
| 2025-06-20 |
2,333.56 |
2,333.56 |
2,333.56 |
2,333.56 |
0.0M |
| 2025-06-19 |
2,304.10 |
2,304.10 |
2,304.10 |
2,304.10 |
0.0M |
| 2025-06-18 |
2,332.50 |
2,332.80 |
2,330.00 |
2,326.40 |
0.0M |
| 2025-06-17 |
2,331.60 |
2,331.60 |
2,331.60 |
2,331.60 |
0.0M |
| 2025-06-16 |
2,364.00 |
2,364.00 |
2,364.00 |
2,364.00 |
0.0M |
| 2025-06-13 |
2,328.40 |
2,328.40 |
2,328.40 |
2,328.40 |
0.0M |
| 2025-06-12 |
2,367.80 |
2,367.80 |
2,367.80 |
2,364.00 |
0.0M |
| 2025-06-11 |
2,372.90 |
2,379.70 |
2,369.60 |
2,379.70 |
0.0M |
| 2025-06-10 |
2,351.70 |
2,351.70 |
2,351.70 |
2,351.70 |
0.0M |
| 2025-06-09 |
2,335.70 |
2,335.70 |
2,332.10 |
2,336.30 |
0.0M |
| 2025-06-06 |
2,305.00 |
2,306.00 |
2,305.00 |
2,313.00 |
0.0M |
| 2025-06-05 |
2,317.10 |
2,317.10 |
2,317.10 |
2,312.30 |
0.0M |
| 2025-06-04 |
2,285.00 |
2,296.30 |
2,285.00 |
2,300.10 |
0.0M |
| 2025-06-03 |
2,255.30 |
2,255.30 |
2,255.30 |
2,265.40 |
0.0M |
| 2025-06-02 |
2,247.00 |
2,254.10 |
2,246.50 |
2,250.70 |
0.0M |
| 2025-05-30 |
2,250.70 |
2,250.70 |
2,250.70 |
2,242.10 |
0.0M |
| 2025-05-29 |
2,270.80 |
2,270.80 |
2,270.80 |
2,270.80 |
0.0M |
| 2025-05-28 |
2,274.50 |
2,274.50 |
2,274.50 |
2,265.30 |
0.0M |
| 2025-05-27 |
2,277.20 |
2,277.20 |
2,277.20 |
2,277.20 |
0.0M |
| 2025-05-26 |
2,289.00 |
2,289.00 |
2,289.00 |
2,280.10 |
0.0M |
| 2025-05-23 |
2,275.20 |
2,276.80 |
2,275.20 |
2,276.80 |
0.0M |
| 2025-05-22 |
2,272.60 |
2,272.60 |
2,272.60 |
2,278.60 |
0.0M |
| 2025-05-21 |
2,302.70 |
2,305.70 |
2,301.60 |
2,284.60 |
0.0M |
| 2025-05-20 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-05-19 |
2,268.00 |
2,268.00 |
2,268.00 |
2,292.20 |
0.0M |
| 2025-05-16 |
2,293.40 |
2,293.40 |
2,285.20 |
2,289.70 |
0.0M |
| 2025-05-15 |
2,285.10 |
2,286.60 |
2,285.10 |
2,288.40 |
0.0M |
| 2025-05-14 |
2,292.50 |
2,292.50 |
2,292.50 |
2,292.50 |
0.0M |
| 2025-05-13 |
2,281.70 |
2,281.70 |
2,281.70 |
2,281.70 |
0.0M |
| 2025-05-12 |
2,267.40 |
2,267.40 |
2,265.40 |
2,275.40 |
0.0M |
| 2025-05-09 |
2,226.90 |
2,226.90 |
2,226.90 |
2,218.70 |
0.0M |
| 2025-05-08 |
2,199.20 |
2,199.20 |
2,199.20 |
2,204.70 |
0.0M |
| 2025-05-07 |
2,214.20 |
2,214.20 |
2,208.10 |
2,204.10 |
0.0M |
| 2025-05-06 |
2,222.30 |
2,237.20 |
2,222.00 |
2,237.80 |
0.0M |
| 2025-05-05 |
2,248.60 |
2,248.60 |
2,248.60 |
2,248.60 |
0.0M |
| 2025-05-02 |
2,213.40 |
2,230.70 |
2,213.40 |
2,227.80 |
0.0M |
| 2025-05-01 |
2,157.90 |
2,157.90 |
2,157.90 |
2,157.90 |
0.0M |
| 2025-04-30 |
2,160.20 |
2,160.20 |
2,160.20 |
2,155.70 |
0.0M |
| 2025-04-29 |
2,145.80 |
2,145.80 |
2,145.80 |
2,145.80 |
0.0M |
| 2025-04-28 |
2,136.70 |
2,136.70 |
2,136.70 |
2,136.70 |
0.0M |
| 2025-04-25 |
2,123.50 |
2,123.50 |
2,123.50 |
2,133.30 |
0.0M |
| 2025-04-24 |
2,116.40 |
2,126.10 |
2,116.40 |
2,139.70 |
0.0M |
| 2025-04-23 |
2,116.70 |
2,116.70 |
2,116.70 |
2,109.30 |
0.0M |
| 2025-04-22 |
2,071.50 |
2,078.00 |
2,070.20 |
2,084.60 |
0.0M |
| 2025-04-21 |
2,039.80 |
2,039.80 |
2,039.80 |
2,039.80 |
0.0M |
| 2025-04-17 |
2,061.50 |
2,061.50 |
2,061.50 |
2,047.50 |
0.0M |
| 2025-04-16 |
2,047.20 |
2,056.10 |
2,047.20 |
2,032.70 |
0.0M |
| 2025-04-15 |
2,072.20 |
2,072.20 |
2,069.00 |
2,063.10 |
0.0M |
| 2025-04-14 |
2,065.70 |
2,065.70 |
2,065.70 |
2,065.70 |
0.0M |
| 2025-04-11 |
2,012.00 |
2,012.00 |
2,012.00 |
2,046.30 |
0.0M |
| 2025-04-10 |
2,032.70 |
2,032.70 |
1,988.20 |
1,981.20 |
0.0M |
| 2025-04-04 |
2,015.80 |
2,016.00 |
2,003.00 |
2,108.90 |
0.0M |
| 2025-04-03 |
2,118.80 |
2,123.30 |
2,118.80 |
2,109.70 |
0.0M |
| 2025-04-02 |
2,157.70 |
2,157.70 |
2,157.70 |
2,161.60 |
0.0M |
| 2025-04-01 |
2,153.50 |
2,153.50 |
2,152.00 |
2,159.30 |
0.0M |
| 2025-03-31 |
2,132.00 |
2,132.00 |
2,132.00 |
2,153.00 |
0.0M |
| 2025-03-28 |
2,178.80 |
2,178.80 |
2,178.80 |
2,173.00 |
0.0M |
| 2025-03-27 |
2,198.00 |
2,198.00 |
2,198.00 |
2,190.40 |
0.0M |
| 2025-03-26 |
2,191.80 |
2,191.80 |
2,191.80 |
2,191.80 |
0.0M |
| 2025-03-25 |
2,200.50 |
2,200.50 |
2,200.50 |
2,200.50 |
0.0M |
| 2025-03-24 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-03-21 |
2,165.94 |
2,165.94 |
2,165.94 |
2,165.94 |
0.0M |
| 2025-03-20 |
2,189.80 |
2,189.80 |
2,189.80 |
2,189.80 |
0.0M |
| 2025-03-19 |
2,195.90 |
2,195.90 |
2,195.90 |
2,195.90 |
0.0M |
| 2025-03-18 |
2,208.80 |
2,208.80 |
2,197.90 |
2,205.60 |
0.0M |
| 2025-03-17 |
2,203.00 |
2,203.00 |
2,203.00 |
2,210.00 |
0.0M |
| 2025-03-14 |
2,177.20 |
2,177.20 |
2,177.20 |
2,177.20 |
0.0M |
| 2025-03-13 |
2,142.70 |
2,142.70 |
2,142.70 |
2,142.70 |
0.0M |
| 2025-03-12 |
2,144.00 |
2,144.00 |
2,144.00 |
2,153.40 |
0.0M |
| 2025-03-11 |
2,144.00 |
2,144.00 |
2,144.00 |
2,142.70 |
0.0M |
| 2025-03-10 |
2,153.30 |
2,153.30 |
2,153.30 |
2,153.30 |
0.0M |
| 2025-03-07 |
2,187.00 |
2,187.30 |
2,187.00 |
2,186.10 |
0.0M |
| 2025-03-06 |
2,191.00 |
2,194.80 |
2,178.00 |
2,194.70 |
0.0M |
| 2025-03-05 |
2,156.50 |
2,163.50 |
2,156.50 |
2,158.90 |
0.0M |
| 2025-03-04 |
2,110.90 |
2,110.90 |
2,100.50 |
2,119.20 |
0.0M |
| 2025-03-03 |
2,138.00 |
2,139.20 |
2,122.20 |
2,129.20 |
0.0M |
| 2025-02-28 |
2,129.10 |
2,129.10 |
2,129.10 |
2,129.10 |
0.0M |
| 2025-02-27 |
2,194.10 |
2,194.10 |
2,165.70 |
2,178.30 |
0.0M |
| 2025-02-26 |
2,199.40 |
2,199.40 |
2,199.40 |
2,199.40 |
0.0M |
| 2025-02-25 |
2,171.50 |
2,171.50 |
2,171.50 |
2,171.50 |
0.0M |
| 2025-02-24 |
2,206.20 |
2,206.20 |
2,192.90 |
2,196.70 |
0.0M |
| 2025-02-21 |
2,224.30 |
2,227.20 |
2,222.00 |
2,211.80 |
0.0M |
| 2025-02-20 |
2,217.50 |
2,217.50 |
2,217.50 |
2,184.60 |
0.0M |
| 2025-02-19 |
2,206.20 |
2,206.20 |
2,194.40 |
2,188.80 |
0.0M |
| 2025-02-18 |
2,198.20 |
2,198.20 |
2,198.20 |
2,198.20 |
0.0M |
| 2025-02-17 |
2,187.70 |
2,187.70 |
2,187.70 |
2,187.70 |
0.0M |
| 2025-02-14 |
2,172.90 |
2,172.90 |
2,172.90 |
2,174.70 |
0.0M |
| 2025-02-13 |
2,152.70 |
2,152.70 |
2,152.70 |
2,152.70 |
0.0M |
| 2025-02-12 |
2,133.50 |
2,141.20 |
2,133.50 |
2,160.60 |
0.0M |
| 2025-02-11 |
2,129.80 |
2,129.80 |
2,129.80 |
2,129.80 |
0.0M |
| 2025-02-10 |
2,143.80 |
2,143.80 |
2,143.80 |
2,143.80 |
0.0M |
| 2025-02-07 |
2,142.00 |
2,142.00 |
2,142.00 |
2,133.90 |
0.0M |
| 2025-02-06 |
2,120.30 |
2,120.30 |
2,120.30 |
2,120.30 |
0.0M |
| 2025-02-05 |
2,114.40 |
2,114.40 |
2,114.40 |
2,114.40 |
0.0M |
| 2025-02-04 |
2,102.50 |
2,102.50 |
2,102.50 |
2,109.10 |
0.0M |
| 2025-02-03 |
2,068.30 |
2,068.30 |
2,068.30 |
2,068.30 |
0.0M |
| 2025-01-31 |
2,100.80 |
2,100.80 |
2,100.80 |
2,100.80 |
0.0M |
| 2025-01-30 |
2,110.30 |
2,110.30 |
2,110.30 |
2,101.70 |
0.0M |
| 2025-01-29 |
2,095.10 |
2,095.10 |
2,095.10 |
2,095.10 |
0.0M |
| 2025-01-28 |
2,053.90 |
2,054.20 |
2,043.20 |
2,063.40 |
0.0M |
| 2025-01-27 |
2,054.10 |
2,054.10 |
2,043.40 |
2,046.10 |
0.0M |
| 2025-01-24 |
2,088.40 |
2,088.40 |
2,088.40 |
2,088.40 |
0.0M |
| 2025-01-23 |
2,074.60 |
2,074.60 |
2,074.60 |
2,074.60 |
0.0M |
| 2025-01-22 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0M |
| 2025-01-21 |
2,079.30 |
2,079.30 |
2,079.30 |
2,079.30 |
0.0M |
| 2025-01-20 |
2,075.30 |
2,075.30 |
2,075.30 |
2,075.30 |
0.0M |
| 2025-01-17 |
2,049.50 |
2,049.50 |
2,049.50 |
2,049.50 |
0.0M |
| 2025-01-16 |
2,058.50 |
2,058.50 |
2,044.80 |
2,044.80 |
0.0M |
| 2025-01-15 |
2,042.70 |
2,043.70 |
2,042.70 |
2,043.20 |
0.0M |
| 2025-01-14 |
2,019.20 |
2,019.20 |
2,019.20 |
2,019.20 |
0.0M |
| 2025-01-13 |
1,983.30 |
1,983.30 |
1,983.30 |
1,987.70 |
0.0M |
| 2025-01-10 |
2,012.50 |
2,012.50 |
2,012.50 |
2,006.80 |
0.0M |
| 2025-01-09 |
2,037.30 |
2,037.30 |
2,037.30 |
2,037.30 |
0.0M |
| 2025-01-08 |
2,051.70 |
2,051.70 |
2,051.70 |
2,034.20 |
0.0M |
| 2025-01-07 |
2,077.10 |
2,077.10 |
2,077.10 |
2,068.60 |
0.0M |
| 2025-01-06 |
2,100.20 |
2,100.20 |
2,086.70 |
2,086.70 |
0.0M |
| 2025-01-03 |
2,072.30 |
2,072.30 |
2,072.30 |
2,072.30 |
0.0M |
| 2025-01-02 |
2,051.80 |
2,051.80 |
2,051.80 |
2,051.80 |
0.0M |