| 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 |
| 2025-09-29 |
157.00 |
160.00 |
154.00 |
154.50 |
0.0M |
| 2025-09-26 |
157.50 |
160.00 |
154.00 |
157.00 |
0.0M |
| 2025-09-25 |
156.50 |
160.00 |
156.50 |
158.50 |
0.0M |
| 2025-09-24 |
155.50 |
161.00 |
155.50 |
159.00 |
0.0M |
| 2025-09-23 |
165.50 |
165.50 |
157.00 |
157.00 |
0.0M |
| 2025-09-22 |
162.00 |
166.50 |
161.00 |
164.50 |
0.0M |
| 2025-09-19 |
164.00 |
164.50 |
161.00 |
163.50 |
0.0M |
| 2025-09-18 |
161.00 |
162.50 |
157.50 |
161.50 |
0.0M |
| 2025-09-17 |
158.50 |
160.00 |
155.00 |
158.00 |
0.0M |
| 2025-09-16 |
163.00 |
164.50 |
158.50 |
160.00 |
0.0M |
| 2025-09-15 |
166.50 |
168.50 |
161.00 |
162.00 |
0.0M |
| 2025-09-12 |
169.50 |
169.50 |
166.50 |
167.50 |
0.0M |
| 2025-09-11 |
165.50 |
170.00 |
164.50 |
168.00 |
0.0M |
| 2025-09-10 |
163.00 |
165.50 |
162.50 |
165.00 |
0.0M |
| 2025-09-09 |
160.50 |
164.50 |
159.50 |
164.50 |
0.0M |
| 2025-09-08 |
162.00 |
166.00 |
161.50 |
163.50 |
0.0M |
| 2025-09-05 |
161.50 |
165.00 |
159.00 |
163.50 |
0.0M |
| 2025-09-04 |
156.00 |
163.50 |
155.00 |
163.50 |
0.0M |
| 2025-09-03 |
154.00 |
155.50 |
150.50 |
155.50 |
0.0M |
| 2025-09-02 |
160.00 |
160.00 |
151.50 |
153.00 |
0.0M |
| 2025-09-01 |
159.50 |
161.50 |
157.00 |
160.00 |
0.0M |
| 2025-08-29 |
161.00 |
161.00 |
158.00 |
159.00 |
0.0M |
| 2025-08-28 |
158.00 |
159.00 |
155.00 |
159.00 |
0.0M |
| 2025-08-27 |
164.00 |
164.00 |
157.50 |
158.00 |
0.0M |
| 2025-08-26 |
163.00 |
164.50 |
159.50 |
162.00 |
0.0M |
| 2025-08-25 |
159.50 |
163.50 |
158.00 |
162.00 |
0.0M |
| 2025-08-22 |
156.50 |
158.50 |
154.50 |
158.00 |
0.0M |
| 2025-08-21 |
155.50 |
155.50 |
152.50 |
155.00 |
0.0M |
| 2025-08-20 |
155.00 |
157.50 |
149.50 |
153.50 |
0.0M |
| 2025-08-19 |
151.50 |
156.00 |
150.00 |
154.00 |
0.0M |
| 2025-08-18 |
152.50 |
152.50 |
150.00 |
151.50 |
0.0M |
| 2025-08-15 |
147.50 |
153.50 |
147.00 |
152.00 |
0.0M |
| 2025-08-14 |
149.50 |
152.50 |
147.50 |
149.00 |
0.0M |
| 2025-08-13 |
148.00 |
155.50 |
147.50 |
149.00 |
0.0M |
| 2025-08-12 |
127.50 |
152.00 |
124.50 |
148.50 |
0.0M |
| 2025-08-11 |
128.00 |
128.50 |
125.50 |
126.00 |
0.0M |
| 2025-08-08 |
126.50 |
129.50 |
125.00 |
127.50 |
0.0M |
| 2025-08-07 |
126.50 |
129.50 |
126.50 |
127.50 |
0.0M |
| 2025-08-06 |
130.00 |
132.00 |
126.50 |
127.50 |
0.0M |
| 2025-08-05 |
134.00 |
137.00 |
129.00 |
131.00 |
0.0M |
| 2025-08-04 |
135.50 |
135.50 |
133.00 |
135.50 |
0.0M |
| 2025-08-01 |
138.50 |
138.50 |
130.50 |
132.50 |
0.0M |
| 2025-07-31 |
139.50 |
140.00 |
136.50 |
137.50 |
0.0M |
| 2025-07-30 |
139.00 |
140.50 |
137.50 |
139.50 |
0.0M |
| 2025-07-29 |
138.00 |
140.50 |
138.00 |
138.50 |
0.0M |
| 2025-07-28 |
137.00 |
138.50 |
132.50 |
138.50 |
0.0M |
| 2025-07-25 |
135.50 |
136.50 |
132.50 |
135.00 |
0.0M |
| 2025-07-24 |
133.50 |
137.00 |
132.00 |
133.50 |
0.0M |
| 2025-07-23 |
133.50 |
136.00 |
132.50 |
134.50 |
0.0M |
| 2025-07-22 |
133.00 |
137.00 |
129.50 |
132.00 |
0.0M |
| 2025-07-21 |
146.50 |
146.50 |
132.50 |
132.50 |
0.0M |
| 2025-07-18 |
144.50 |
146.00 |
142.50 |
144.50 |
0.0M |
| 2025-07-17 |
137.50 |
144.00 |
136.50 |
143.50 |
0.0M |
| 2025-07-16 |
136.50 |
141.50 |
134.50 |
139.00 |
0.0M |
| 2025-07-15 |
129.00 |
136.50 |
128.50 |
136.50 |
0.0M |
| 2025-07-14 |
127.00 |
130.50 |
126.00 |
129.50 |
0.0M |
| 2025-07-11 |
127.00 |
128.50 |
125.50 |
127.00 |
0.0M |
| 2025-07-10 |
131.00 |
131.50 |
125.00 |
128.00 |
0.0M |
| 2025-07-09 |
125.00 |
132.50 |
125.00 |
131.50 |
0.0M |
| 2025-07-08 |
130.00 |
130.50 |
124.50 |
127.00 |
0.0M |
| 2025-07-07 |
126.00 |
130.00 |
126.00 |
128.00 |
0.0M |
| 2025-07-04 |
126.50 |
127.50 |
125.50 |
125.50 |
0.0M |
| 2025-07-03 |
128.50 |
128.50 |
125.50 |
126.50 |
0.0M |
| 2025-07-02 |
129.00 |
129.00 |
125.50 |
126.50 |
0.0M |
| 2025-07-01 |
136.50 |
138.00 |
126.50 |
128.00 |
0.0M |
| 2025-06-30 |
135.00 |
138.00 |
134.50 |
136.00 |
0.0M |
| 2025-06-27 |
137.50 |
138.00 |
133.50 |
133.50 |
0.0M |
| 2025-06-26 |
134.00 |
135.50 |
134.00 |
135.50 |
0.0M |
| 2025-06-25 |
138.00 |
138.00 |
134.00 |
134.50 |
0.0M |
| 2025-06-24 |
132.50 |
137.50 |
132.50 |
136.50 |
0.0M |
| 2025-06-23 |
131.50 |
134.50 |
131.00 |
133.00 |
0.0M |
| 2025-06-20 |
132.50 |
136.00 |
132.50 |
133.50 |
0.0M |
| 2025-06-19 |
133.50 |
135.00 |
133.00 |
133.50 |
0.0M |
| 2025-06-18 |
136.50 |
138.50 |
135.00 |
135.50 |
0.0M |
| 2025-06-17 |
138.00 |
138.50 |
135.50 |
137.50 |
0.0M |
| 2025-06-16 |
132.50 |
138.50 |
132.00 |
137.50 |
0.0M |
| 2025-06-13 |
132.00 |
135.50 |
130.50 |
134.00 |
0.0M |
| 2025-06-12 |
135.00 |
135.00 |
130.50 |
133.50 |
0.0M |
| 2025-06-11 |
136.00 |
139.00 |
134.00 |
134.00 |
0.0M |
| 2025-06-10 |
142.50 |
144.50 |
135.50 |
137.50 |
0.0M |
| 2025-06-09 |
146.50 |
146.50 |
142.50 |
144.50 |
0.0M |
| 2025-06-06 |
147.00 |
151.00 |
144.00 |
146.00 |
0.0M |
| 2025-06-05 |
149.00 |
150.50 |
145.00 |
149.00 |
0.0M |
| 2025-06-04 |
145.00 |
149.00 |
143.50 |
148.00 |
0.0M |
| 2025-06-03 |
142.50 |
147.50 |
142.50 |
145.50 |
0.0M |
| 2025-06-02 |
143.50 |
144.50 |
139.50 |
143.50 |
0.0M |
| 2025-05-30 |
144.00 |
144.00 |
139.50 |
141.00 |
0.0M |
| 2025-05-29 |
148.00 |
149.50 |
142.00 |
143.00 |
0.0M |
| 2025-05-28 |
145.50 |
148.00 |
145.00 |
145.50 |
0.0M |
| 2025-05-27 |
148.50 |
149.00 |
144.00 |
146.00 |
0.0M |
| 2025-05-26 |
147.00 |
148.50 |
146.00 |
147.00 |
0.0M |
| 2025-05-23 |
140.50 |
146.50 |
138.50 |
146.00 |
0.0M |
| 2025-05-22 |
142.00 |
145.00 |
142.00 |
143.00 |
0.0M |
| 2025-05-21 |
141.00 |
145.50 |
141.00 |
144.00 |
0.0M |
| 2025-05-20 |
143.00 |
146.00 |
142.00 |
143.50 |
0.0M |
| 2025-05-19 |
141.50 |
145.00 |
138.00 |
144.00 |
0.0M |
| 2025-05-16 |
148.00 |
148.50 |
144.50 |
144.50 |
0.0M |
| 2025-05-15 |
147.00 |
147.50 |
143.50 |
147.50 |
0.0M |
| 2025-05-14 |
142.50 |
146.00 |
136.50 |
146.00 |
0.0M |
| 2025-05-13 |
128.50 |
147.00 |
126.00 |
136.50 |
0.0M |
| 2025-05-12 |
125.00 |
132.50 |
125.00 |
129.00 |
0.0M |
| 2025-05-09 |
131.50 |
131.50 |
122.50 |
122.50 |
0.0M |
| 2025-05-08 |
126.50 |
131.00 |
126.50 |
130.50 |
0.0M |
| 2025-05-07 |
128.50 |
128.50 |
124.00 |
125.00 |
0.0M |
| 2025-05-06 |
126.50 |
126.50 |
123.50 |
125.50 |
0.0M |
| 2025-05-05 |
125.50 |
127.00 |
123.00 |
126.00 |
0.0M |
| 2025-05-02 |
122.50 |
127.00 |
119.50 |
125.50 |
0.0M |
| 2025-04-30 |
117.50 |
118.50 |
114.00 |
117.50 |
0.0M |
| 2025-04-29 |
113.50 |
117.00 |
113.50 |
117.00 |
0.0M |
| 2025-04-28 |
113.50 |
114.50 |
112.00 |
113.00 |
0.0M |
| 2025-04-25 |
110.50 |
113.00 |
107.00 |
113.00 |
0.0M |
| 2025-04-24 |
108.00 |
110.00 |
105.00 |
109.00 |
0.0M |
| 2025-04-23 |
108.00 |
109.50 |
106.00 |
106.00 |
0.0M |
| 2025-04-22 |
101.00 |
105.50 |
101.00 |
104.00 |
0.0M |
| 2025-04-17 |
106.50 |
109.00 |
106.00 |
106.00 |
0.0M |
| 2025-04-16 |
102.50 |
106.00 |
100.50 |
103.50 |
0.0M |
| 2025-04-15 |
104.50 |
107.50 |
104.00 |
106.00 |
0.0M |
| 2025-04-14 |
105.50 |
109.00 |
103.00 |
105.50 |
0.0M |
| 2025-04-11 |
102.00 |
105.50 |
98.20 |
104.00 |
0.0M |
| 2025-04-10 |
109.00 |
109.00 |
99.40 |
103.00 |
0.0M |
| 2025-04-09 |
90.20 |
110.00 |
90.20 |
109.50 |
0.0M |
| 2025-04-08 |
100.50 |
104.00 |
94.80 |
96.40 |
0.0M |
| 2025-04-07 |
90.00 |
104.00 |
76.00 |
98.40 |
0.0M |
| 2025-04-04 |
106.40 |
107.00 |
95.00 |
96.70 |
0.0M |
| 2025-04-03 |
107.20 |
115.00 |
104.20 |
107.80 |
0.0M |
| 2025-04-02 |
123.20 |
126.00 |
120.00 |
124.00 |
0.0M |
| 2025-04-01 |
120.40 |
122.60 |
118.40 |
122.60 |
0.0M |
| 2025-03-31 |
119.40 |
120.20 |
115.60 |
120.20 |
0.0M |
| 2025-03-28 |
124.20 |
125.00 |
120.00 |
121.00 |
0.0M |
| 2025-03-27 |
120.80 |
125.00 |
118.40 |
123.40 |
0.0M |
| 2025-03-26 |
120.80 |
123.40 |
117.80 |
120.40 |
0.0M |
| 2025-03-25 |
119.20 |
121.60 |
119.20 |
120.00 |
0.0M |
| 2025-03-24 |
116.60 |
120.40 |
116.60 |
119.20 |
0.0M |
| 2025-03-21 |
116.60 |
117.60 |
116.00 |
116.00 |
0.0M |
| 2025-03-20 |
117.80 |
118.60 |
115.40 |
116.80 |
0.0M |
| 2025-03-19 |
115.40 |
117.80 |
114.00 |
116.20 |
0.0M |
| 2025-03-18 |
123.60 |
124.20 |
113.60 |
114.40 |
0.0M |
| 2025-03-17 |
118.40 |
122.00 |
117.60 |
121.60 |
0.0M |
| 2025-03-14 |
115.40 |
119.00 |
115.40 |
117.60 |
0.0M |
| 2025-03-13 |
118.80 |
119.20 |
114.80 |
114.80 |
0.0M |
| 2025-03-12 |
117.00 |
122.40 |
115.20 |
119.60 |
0.0M |
| 2025-03-11 |
117.00 |
118.00 |
110.60 |
117.40 |
0.0M |
| 2025-03-10 |
123.80 |
125.80 |
115.00 |
116.60 |
0.0M |
| 2025-03-07 |
130.20 |
130.20 |
119.80 |
125.80 |
0.0M |
| 2025-03-06 |
135.60 |
136.00 |
128.60 |
129.60 |
0.0M |
| 2025-03-05 |
127.40 |
136.80 |
122.80 |
136.80 |
0.0M |
| 2025-03-04 |
117.40 |
132.00 |
116.60 |
125.20 |
0.0M |
| 2025-03-03 |
120.80 |
125.60 |
117.40 |
117.40 |
0.0M |
| 2025-02-28 |
119.60 |
123.00 |
119.00 |
121.80 |
0.0M |
| 2025-02-27 |
122.60 |
125.40 |
121.00 |
121.60 |
0.0M |
| 2025-02-26 |
117.60 |
122.80 |
117.60 |
122.00 |
0.0M |
| 2025-02-25 |
120.00 |
121.00 |
114.00 |
117.40 |
0.0M |
| 2025-02-24 |
119.60 |
122.60 |
119.40 |
121.00 |
0.0M |
| 2025-02-21 |
127.00 |
129.20 |
121.60 |
121.60 |
0.0M |
| 2025-02-20 |
129.20 |
131.80 |
125.20 |
126.60 |
0.0M |
| 2025-02-19 |
132.80 |
134.40 |
129.40 |
130.80 |
0.0M |
| 2025-02-18 |
132.80 |
133.00 |
130.20 |
132.20 |
0.0M |
| 2025-02-17 |
130.40 |
133.20 |
130.00 |
133.00 |
0.0M |
| 2025-02-14 |
127.00 |
129.40 |
124.60 |
127.80 |
0.0M |
| 2025-02-13 |
125.20 |
127.00 |
123.80 |
127.00 |
0.0M |
| 2025-02-12 |
125.80 |
126.80 |
123.80 |
125.00 |
0.0M |
| 2025-02-11 |
120.60 |
125.00 |
119.20 |
125.00 |
0.0M |
| 2025-02-10 |
118.80 |
122.20 |
118.60 |
121.60 |
0.0M |
| 2025-02-07 |
117.60 |
121.60 |
117.60 |
119.20 |
0.0M |
| 2025-02-06 |
118.80 |
120.60 |
117.00 |
117.40 |
0.0M |
| 2025-02-05 |
118.00 |
118.80 |
116.20 |
118.80 |
0.0M |
| 2025-02-04 |
119.00 |
119.40 |
116.60 |
118.40 |
0.0M |
| 2025-02-03 |
114.40 |
119.40 |
111.00 |
119.00 |
0.0M |
| 2025-01-31 |
120.00 |
121.80 |
117.40 |
118.00 |
0.0M |
| 2025-01-30 |
118.00 |
120.60 |
117.20 |
119.00 |
0.0M |
| 2025-01-29 |
114.80 |
117.60 |
114.80 |
117.00 |
0.0M |
| 2025-01-28 |
111.40 |
116.40 |
110.00 |
114.80 |
0.0M |
| 2025-01-27 |
110.40 |
112.40 |
107.20 |
108.80 |
0.0M |
| 2025-01-24 |
111.20 |
112.80 |
110.40 |
112.40 |
0.0M |
| 2025-01-23 |
114.00 |
114.20 |
111.80 |
112.20 |
0.0M |
| 2025-01-22 |
113.80 |
114.80 |
113.20 |
114.00 |
0.0M |
| 2025-01-21 |
111.40 |
114.00 |
111.20 |
113.60 |
0.0M |
| 2025-01-20 |
112.20 |
112.60 |
111.00 |
111.00 |
0.0M |
| 2025-01-17 |
109.20 |
112.40 |
108.20 |
112.40 |
0.0M |
| 2025-01-16 |
107.80 |
111.00 |
107.80 |
108.80 |
0.0M |
| 2025-01-15 |
107.80 |
109.40 |
105.60 |
107.80 |
0.0M |
| 2025-01-14 |
104.60 |
108.20 |
104.40 |
106.80 |
0.0M |
| 2025-01-13 |
105.80 |
105.80 |
102.20 |
103.60 |
0.0M |
| 2025-01-10 |
105.80 |
106.20 |
103.20 |
106.20 |
0.0M |
| 2025-01-09 |
106.40 |
106.60 |
105.20 |
105.80 |
0.0M |
| 2025-01-08 |
102.60 |
107.00 |
102.60 |
105.60 |
0.0M |
| 2025-01-07 |
103.60 |
105.40 |
102.00 |
102.60 |
0.0M |
| 2025-01-06 |
102.60 |
105.00 |
102.60 |
104.00 |
0.0M |
| 2025-01-03 |
102.20 |
103.00 |
101.20 |
103.00 |
0.0M |
| 2025-01-02 |
102.20 |
103.60 |
99.40 |
101.80 |
0.0M |