| 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 |
| 2025-10-03 |
1,174.00 |
1,189.90 |
1,170.00 |
1,178.90 |
0.0M |
| 2025-10-01 |
1,153.90 |
1,160.00 |
1,152.80 |
1,163.50 |
0.0M |
| 2025-09-30 |
1,144.80 |
1,160.00 |
1,142.60 |
1,155.80 |
0.1M |
| 2025-09-29 |
1,147.50 |
1,151.90 |
1,133.50 |
1,135.40 |
0.1M |
| 2025-09-26 |
1,168.60 |
1,180.00 |
1,141.10 |
1,143.80 |
0.1M |
| 2025-09-25 |
1,160.10 |
1,172.20 |
1,159.00 |
1,164.20 |
0.1M |
| 2025-09-24 |
1,151.50 |
1,175.00 |
1,151.40 |
1,165.00 |
0.0M |
| 2025-09-23 |
1,138.50 |
1,161.70 |
1,133.50 |
1,153.30 |
0.1M |
| 2025-09-22 |
1,137.60 |
1,141.30 |
1,128.90 |
1,131.50 |
0.0M |
| 2025-09-19 |
1,130.50 |
1,142.00 |
1,129.30 |
1,136.80 |
0.0M |
| 2025-09-18 |
1,125.90 |
1,137.00 |
1,121.20 |
1,136.10 |
0.0M |
| 2025-09-17 |
1,132.00 |
1,132.00 |
1,124.00 |
1,126.80 |
0.0M |
| 2025-09-16 |
1,121.60 |
1,132.00 |
1,121.60 |
1,130.90 |
0.0M |
| 2025-09-15 |
1,108.40 |
1,119.00 |
1,108.40 |
1,117.00 |
0.0M |
| 2025-09-12 |
1,120.00 |
1,120.00 |
1,108.90 |
1,112.70 |
0.0M |
| 2025-09-11 |
1,116.30 |
1,120.80 |
1,110.60 |
1,112.80 |
0.0M |
| 2025-09-10 |
1,124.10 |
1,124.20 |
1,114.30 |
1,116.60 |
0.0M |
| 2025-09-09 |
1,113.00 |
1,123.00 |
1,110.80 |
1,122.60 |
0.0M |
| 2025-09-08 |
1,102.00 |
1,126.80 |
1,102.00 |
1,114.20 |
0.0M |
| 2025-09-05 |
1,090.00 |
1,090.00 |
1,080.00 |
1,087.70 |
0.0M |
| 2025-09-04 |
1,084.00 |
1,087.00 |
1,082.70 |
1,087.20 |
0.0M |
| 2025-09-03 |
1,068.80 |
1,095.50 |
1,067.00 |
1,089.30 |
0.0M |
| 2025-09-02 |
1,059.00 |
1,062.90 |
1,057.60 |
1,058.70 |
0.0M |
| 2025-09-01 |
1,048.00 |
1,053.10 |
1,048.00 |
1,052.80 |
0.0M |
| 2025-08-29 |
1,040.30 |
1,040.30 |
1,040.30 |
1,041.80 |
0.0M |
| 2025-08-28 |
1,057.80 |
1,065.20 |
1,046.50 |
1,048.00 |
0.1M |
| 2025-08-26 |
1,065.60 |
1,067.50 |
1,057.20 |
1,060.60 |
0.0M |
| 2025-08-25 |
1,066.60 |
1,073.60 |
1,063.90 |
1,070.90 |
0.0M |
| 2025-08-22 |
1,077.10 |
1,077.10 |
1,065.00 |
1,066.50 |
0.0M |
| 2025-08-21 |
1,093.80 |
1,097.10 |
1,085.00 |
1,085.80 |
0.0M |
| 2025-08-20 |
1,085.90 |
1,102.40 |
1,085.10 |
1,097.80 |
0.0M |
| 2025-08-19 |
1,094.00 |
1,097.00 |
1,086.00 |
1,090.00 |
0.0M |
| 2025-08-18 |
1,075.00 |
1,096.70 |
1,075.00 |
1,094.20 |
0.1M |
| 2025-08-14 |
1,061.00 |
1,063.80 |
1,058.00 |
1,060.80 |
0.0M |
| 2025-08-13 |
1,066.10 |
1,069.10 |
1,066.10 |
1,067.20 |
0.0M |
| 2025-08-12 |
1,070.10 |
1,071.10 |
1,066.00 |
1,061.80 |
0.0M |
| 2025-08-11 |
1,067.00 |
1,072.90 |
1,065.00 |
1,065.80 |
0.0M |
| 2025-08-08 |
1,080.50 |
1,080.70 |
1,056.10 |
1,061.90 |
0.0M |
| 2025-08-07 |
1,066.20 |
1,087.70 |
1,061.60 |
1,080.50 |
0.0M |
| 2025-08-06 |
1,072.00 |
1,072.00 |
1,060.90 |
1,067.30 |
0.0M |
| 2025-08-05 |
1,073.40 |
1,073.40 |
1,070.50 |
1,068.30 |
0.0M |
| 2025-08-04 |
1,055.00 |
1,073.00 |
1,055.00 |
1,072.30 |
0.0M |
| 2025-08-01 |
1,048.00 |
1,048.00 |
1,040.00 |
1,042.00 |
0.0M |
| 2025-07-31 |
1,040.70 |
1,068.10 |
1,040.70 |
1,057.20 |
0.1M |
| 2025-07-30 |
1,058.00 |
1,062.00 |
1,045.90 |
1,049.00 |
0.1M |
| 2025-07-29 |
1,043.60 |
1,061.00 |
1,043.60 |
1,047.30 |
0.1M |
| 2025-07-28 |
1,042.50 |
1,044.00 |
1,030.00 |
1,039.40 |
0.0M |
| 2025-07-25 |
1,044.00 |
1,044.00 |
1,032.00 |
1,037.30 |
0.0M |
| 2025-07-24 |
1,054.30 |
1,058.00 |
1,046.00 |
1,047.50 |
0.0M |
| 2025-07-23 |
1,044.50 |
1,049.70 |
1,039.00 |
1,047.80 |
0.0M |
| 2025-07-22 |
1,051.00 |
1,054.40 |
1,044.00 |
1,044.20 |
0.0M |
| 2025-07-21 |
1,067.00 |
1,067.00 |
1,032.60 |
1,046.40 |
0.0M |
| 2025-07-18 |
1,056.00 |
1,056.60 |
1,041.30 |
1,051.10 |
0.0M |
| 2025-07-17 |
1,041.30 |
1,055.00 |
1,038.00 |
1,048.10 |
0.0M |
| 2025-07-16 |
1,040.00 |
1,043.90 |
1,034.70 |
1,042.20 |
0.0M |
| 2025-07-15 |
1,052.90 |
1,053.80 |
1,042.40 |
1,048.40 |
0.0M |
| 2025-07-14 |
1,051.00 |
1,051.00 |
1,051.00 |
1,052.50 |
0.0M |
| 2025-07-11 |
1,056.90 |
1,063.40 |
1,050.00 |
1,051.30 |
0.0M |
| 2025-07-10 |
1,055.30 |
1,064.00 |
1,048.50 |
1,057.10 |
0.0M |
| 2025-07-09 |
1,053.80 |
1,061.00 |
1,048.50 |
1,054.90 |
0.0M |
| 2025-07-08 |
1,057.40 |
1,060.70 |
1,056.60 |
1,059.20 |
0.0M |
| 2025-07-07 |
1,056.80 |
1,056.80 |
1,056.50 |
1,057.50 |
0.0M |
| 2025-07-04 |
1,058.90 |
1,058.90 |
1,047.00 |
1,056.80 |
0.0M |
| 2025-07-03 |
1,074.00 |
1,074.00 |
1,058.00 |
1,061.80 |
0.0M |
| 2025-07-02 |
1,050.00 |
1,079.10 |
1,044.30 |
1,073.20 |
0.0M |
| 2025-07-01 |
1,035.00 |
1,041.40 |
1,035.00 |
1,041.40 |
0.0M |
| 2025-06-30 |
1,037.40 |
1,038.40 |
1,030.00 |
1,032.70 |
0.0M |
| 2025-06-27 |
1,045.55 |
1,045.55 |
1,040.00 |
1,042.60 |
0.0M |
| 2025-06-26 |
1,044.10 |
1,046.35 |
1,029.00 |
1,042.65 |
0.1M |
| 2025-06-25 |
1,019.10 |
1,038.90 |
1,019.10 |
1,035.30 |
0.1M |
| 2025-06-24 |
1,019.00 |
1,033.00 |
995.60 |
1,018.85 |
0.1M |
| 2025-06-23 |
1,005.70 |
1,012.90 |
993.20 |
1,004.95 |
0.0M |
| 2025-06-20 |
1,005.30 |
1,031.55 |
1,005.00 |
1,014.60 |
0.0M |
| 2025-06-19 |
999.95 |
1,006.25 |
998.00 |
1,006.00 |
0.0M |
| 2025-06-18 |
1,005.95 |
1,006.00 |
995.70 |
996.85 |
0.0M |
| 2025-06-17 |
1,013.50 |
1,015.55 |
1,007.00 |
1,007.50 |
0.0M |
| 2025-06-16 |
993.15 |
1,020.55 |
993.15 |
1,014.35 |
0.0M |
| 2025-06-13 |
999.00 |
1,003.65 |
992.00 |
997.90 |
0.0M |
| 2025-06-12 |
1,015.00 |
1,016.40 |
1,005.00 |
1,008.65 |
0.0M |
| 2025-06-11 |
1,021.30 |
1,023.40 |
1,020.60 |
1,020.45 |
0.0M |
| 2025-06-10 |
1,024.00 |
1,032.20 |
1,015.00 |
1,016.00 |
0.0M |
| 2025-06-09 |
1,018.00 |
1,026.00 |
1,018.00 |
1,019.70 |
0.0M |
| 2025-06-06 |
983.00 |
1,023.30 |
983.00 |
1,017.35 |
0.0M |
| 2025-06-05 |
987.65 |
990.00 |
981.00 |
983.55 |
0.0M |
| 2025-06-04 |
985.00 |
989.00 |
978.35 |
983.25 |
0.0M |
| 2025-06-03 |
995.00 |
995.00 |
989.40 |
989.10 |
0.0M |
| 2025-06-02 |
990.00 |
998.90 |
985.85 |
993.95 |
0.0M |
| 2025-05-30 |
1,006.40 |
1,010.00 |
1,006.40 |
1,009.90 |
0.0M |
| 2025-05-29 |
1,025.70 |
1,031.00 |
1,010.60 |
1,016.40 |
0.1M |
| 2025-05-28 |
1,016.10 |
1,019.80 |
1,009.90 |
1,011.90 |
0.1M |
| 2025-05-27 |
1,041.20 |
1,041.20 |
1,020.00 |
1,025.30 |
0.1M |
| 2025-05-26 |
1,021.30 |
1,045.80 |
1,000.00 |
1,042.50 |
0.1M |
| 2025-05-23 |
1,021.00 |
1,025.20 |
1,012.60 |
1,015.70 |
0.1M |
| 2025-05-22 |
1,005.80 |
1,014.00 |
998.00 |
1,010.80 |
0.0M |
| 2025-05-21 |
1,017.00 |
1,024.80 |
1,009.00 |
1,009.00 |
0.0M |
| 2025-05-20 |
1,040.00 |
1,040.00 |
1,020.50 |
1,020.80 |
0.0M |
| 2025-05-19 |
1,034.80 |
1,035.10 |
1,026.10 |
1,027.60 |
0.0M |
| 2025-05-16 |
1,043.40 |
1,044.90 |
1,030.10 |
1,030.40 |
0.0M |
| 2025-05-15 |
1,002.20 |
1,044.00 |
1,002.20 |
1,043.40 |
0.1M |
| 2025-05-14 |
1,008.50 |
1,017.10 |
998.00 |
1,001.50 |
0.0M |
| 2025-05-13 |
1,005.40 |
1,011.00 |
997.00 |
997.60 |
0.0M |
| 2025-05-12 |
973.00 |
1,015.90 |
973.00 |
1,014.60 |
0.0M |
| 2025-05-09 |
957.60 |
965.30 |
952.00 |
965.10 |
0.0M |
| 2025-05-08 |
969.00 |
972.70 |
960.00 |
961.50 |
0.0M |
| 2025-05-07 |
977.00 |
990.90 |
975.10 |
975.40 |
0.0M |
| 2025-05-06 |
968.40 |
980.00 |
968.20 |
975.20 |
0.0M |
| 2025-05-05 |
980.80 |
980.80 |
966.40 |
967.40 |
0.0M |
| 2025-05-02 |
1,016.70 |
1,016.70 |
961.50 |
980.80 |
0.0M |
| 2025-04-30 |
1,043.80 |
1,044.80 |
1,040.80 |
1,040.80 |
0.0M |
| 2025-04-29 |
1,066.50 |
1,067.00 |
1,047.00 |
1,047.00 |
0.0M |
| 2025-04-28 |
1,038.00 |
1,070.00 |
1,037.90 |
1,069.50 |
0.0M |
| 2025-04-25 |
1,067.10 |
1,067.10 |
1,032.80 |
1,047.00 |
0.0M |
| 2025-04-24 |
1,046.50 |
1,058.60 |
1,043.00 |
1,057.10 |
0.0M |
| 2025-04-23 |
1,065.00 |
1,065.00 |
1,043.50 |
1,051.00 |
0.0M |
| 2025-04-22 |
1,060.00 |
1,061.70 |
1,051.00 |
1,054.60 |
0.0M |
| 2025-04-21 |
1,020.50 |
1,055.00 |
1,020.50 |
1,050.00 |
0.1M |
| 2025-04-17 |
1,013.30 |
1,019.50 |
1,002.70 |
1,019.40 |
0.0M |
| 2025-04-16 |
1,013.90 |
1,025.00 |
1,007.50 |
1,022.80 |
0.0M |
| 2025-04-15 |
1,023.00 |
1,027.10 |
1,020.20 |
1,022.60 |
0.0M |
| 2025-04-11 |
978.00 |
1,011.00 |
978.00 |
1,003.70 |
0.0M |
| 2025-04-09 |
960.00 |
963.75 |
956.00 |
960.80 |
0.0M |
| 2025-04-08 |
977.00 |
978.10 |
950.00 |
970.30 |
0.0M |
| 2025-04-07 |
961.60 |
972.75 |
925.00 |
944.50 |
0.0M |
| 2025-04-04 |
1,041.85 |
1,041.85 |
1,017.15 |
1,020.75 |
0.0M |
| 2025-04-03 |
1,066.00 |
1,071.00 |
1,058.80 |
1,058.80 |
0.0M |
| 2025-04-02 |
1,068.10 |
1,073.50 |
1,067.50 |
1,072.20 |
0.0M |
| 2025-04-01 |
1,080.00 |
1,083.15 |
1,071.85 |
1,072.55 |
0.0M |
| 2025-03-28 |
1,081.10 |
1,081.10 |
1,070.50 |
1,077.00 |
0.0M |
| 2025-03-27 |
1,067.90 |
1,079.95 |
1,067.90 |
1,073.70 |
0.1M |
| 2025-03-26 |
1,075.00 |
1,075.00 |
1,066.10 |
1,068.10 |
0.2M |
| 2025-03-25 |
1,074.00 |
1,086.50 |
1,066.20 |
1,071.80 |
0.3M |
| 2025-03-24 |
1,077.00 |
1,080.30 |
1,068.00 |
1,073.90 |
0.0M |
| 2025-03-21 |
1,066.00 |
1,073.40 |
1,065.00 |
1,070.15 |
0.0M |
| 2025-03-20 |
1,042.35 |
1,062.90 |
1,039.90 |
1,061.50 |
0.0M |
| 2025-03-19 |
1,044.00 |
1,062.40 |
1,037.20 |
1,043.35 |
0.0M |
| 2025-03-18 |
1,022.30 |
1,037.70 |
1,022.30 |
1,029.45 |
0.0M |
| 2025-03-17 |
1,020.35 |
1,025.55 |
1,015.00 |
1,019.05 |
0.0M |
| 2025-03-13 |
1,023.20 |
1,025.80 |
1,013.40 |
1,013.40 |
0.0M |
| 2025-03-12 |
1,027.95 |
1,027.95 |
1,009.20 |
1,022.40 |
0.3M |
| 2025-03-11 |
1,011.10 |
1,027.05 |
1,011.10 |
1,027.05 |
0.0M |
| 2025-03-10 |
1,038.20 |
1,040.90 |
1,026.70 |
1,028.05 |
0.0M |
| 2025-03-07 |
1,031.75 |
1,031.75 |
1,023.95 |
1,026.20 |
0.0M |
| 2025-03-06 |
1,018.30 |
1,025.85 |
1,013.75 |
1,021.75 |
0.0M |
| 2025-03-05 |
991.15 |
1,020.70 |
991.15 |
1,018.60 |
0.0M |
| 2025-03-04 |
979.00 |
992.00 |
979.00 |
987.55 |
0.0M |
| 2025-03-03 |
974.80 |
990.00 |
968.50 |
988.50 |
0.0M |
| 2025-02-28 |
973.20 |
973.20 |
954.95 |
966.05 |
0.0M |
| 2025-02-27 |
985.00 |
990.85 |
974.45 |
986.35 |
0.0M |
| 2025-02-25 |
974.70 |
984.05 |
969.60 |
969.60 |
0.0M |
| 2025-02-24 |
987.30 |
989.25 |
970.25 |
978.95 |
0.0M |
| 2025-02-21 |
997.40 |
1,000.45 |
990.15 |
993.15 |
0.0M |
| 2025-02-20 |
989.95 |
998.00 |
989.25 |
992.60 |
0.0M |
| 2025-02-19 |
990.75 |
997.90 |
982.00 |
987.05 |
0.0M |
| 2025-02-18 |
980.00 |
988.80 |
980.00 |
988.05 |
0.0M |
| 2025-02-17 |
969.00 |
983.30 |
969.00 |
983.15 |
0.0M |
| 2025-02-14 |
990.00 |
992.90 |
966.10 |
973.60 |
0.0M |
| 2025-02-13 |
969.00 |
991.25 |
969.00 |
981.95 |
0.0M |
| 2025-02-12 |
969.00 |
969.00 |
952.15 |
968.55 |
0.0M |
| 2025-02-11 |
974.00 |
978.00 |
962.40 |
965.05 |
0.0M |
| 2025-02-10 |
984.40 |
984.40 |
961.40 |
972.50 |
0.0M |
| 2025-02-07 |
974.00 |
996.35 |
974.00 |
993.70 |
0.0M |
| 2025-02-06 |
965.60 |
967.40 |
956.85 |
962.00 |
0.0M |
| 2025-02-05 |
965.70 |
965.70 |
965.70 |
963.70 |
0.0M |
| 2025-02-04 |
956.00 |
961.00 |
950.00 |
959.90 |
0.0M |
| 2025-02-03 |
936.45 |
949.60 |
936.45 |
949.60 |
0.0M |
| 2025-02-01 |
942.00 |
945.90 |
930.75 |
945.75 |
0.0M |
| 2025-01-31 |
967.55 |
967.55 |
958.85 |
959.60 |
0.0M |
| 2025-01-30 |
949.40 |
966.60 |
949.40 |
961.35 |
0.1M |
| 2025-01-29 |
927.20 |
950.10 |
927.20 |
948.65 |
0.1M |
| 2025-01-28 |
932.00 |
933.45 |
916.00 |
926.20 |
0.0M |
| 2025-01-27 |
925.00 |
938.00 |
916.05 |
928.80 |
0.1M |
| 2025-01-24 |
943.40 |
961.30 |
937.95 |
942.90 |
0.1M |
| 2025-01-23 |
929.90 |
947.50 |
929.90 |
943.40 |
0.0M |
| 2025-01-22 |
936.00 |
937.60 |
922.10 |
931.65 |
0.0M |
| 2025-01-21 |
934.10 |
943.70 |
933.10 |
938.55 |
0.0M |
| 2025-01-20 |
915.30 |
936.00 |
915.30 |
932.60 |
0.0M |
| 2025-01-17 |
928.05 |
928.50 |
919.00 |
921.80 |
0.0M |
| 2025-01-16 |
918.65 |
922.00 |
914.00 |
921.10 |
0.0M |
| 2025-01-15 |
916.70 |
919.95 |
915.00 |
916.20 |
0.0M |
| 2025-01-14 |
915.00 |
920.00 |
914.45 |
918.60 |
0.0M |
| 2025-01-13 |
901.00 |
905.55 |
892.05 |
896.35 |
0.0M |
| 2025-01-10 |
908.80 |
915.00 |
908.80 |
912.05 |
0.0M |
| 2025-01-09 |
914.45 |
917.65 |
907.80 |
907.80 |
0.0M |
| 2025-01-08 |
916.30 |
916.30 |
916.30 |
915.40 |
0.0M |
| 2025-01-07 |
919.90 |
925.30 |
919.90 |
925.15 |
0.0M |
| 2025-01-06 |
927.65 |
927.65 |
914.15 |
915.35 |
0.0M |
| 2025-01-03 |
930.55 |
939.80 |
928.15 |
929.25 |
0.0M |
| 2025-01-02 |
921.05 |
930.70 |
917.60 |
926.80 |
0.0M |
| 2025-01-01 |
913.00 |
924.50 |
908.40 |
922.00 |
0.0M |