| 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 |
108.50 |
108.80 |
107.15 |
107.15 |
0.0M |
| 2025-09-26 |
106.50 |
108.25 |
106.50 |
108.25 |
0.0M |
| 2025-09-25 |
109.50 |
109.50 |
105.15 |
107.15 |
0.0M |
| 2025-09-24 |
109.15 |
110.45 |
109.00 |
109.00 |
0.0M |
| 2025-09-23 |
110.65 |
112.30 |
109.45 |
109.45 |
0.0M |
| 2025-09-22 |
111.15 |
112.05 |
110.30 |
111.40 |
0.0M |
| 2025-09-19 |
112.05 |
113.50 |
111.25 |
111.65 |
0.0M |
| 2025-09-18 |
110.20 |
112.80 |
109.95 |
112.80 |
0.0M |
| 2025-09-17 |
111.70 |
112.20 |
109.10 |
110.00 |
0.0M |
| 2025-09-16 |
111.90 |
111.95 |
111.00 |
111.00 |
0.0M |
| 2025-09-15 |
111.70 |
113.30 |
111.20 |
111.50 |
0.0M |
| 2025-09-12 |
115.20 |
115.85 |
112.35 |
112.40 |
0.0M |
| 2025-09-11 |
113.15 |
115.00 |
113.15 |
115.00 |
0.0M |
| 2025-09-10 |
117.15 |
118.25 |
113.90 |
113.90 |
0.0M |
| 2025-09-09 |
117.15 |
119.60 |
116.05 |
119.05 |
0.0M |
| 2025-09-08 |
118.40 |
119.50 |
117.40 |
117.65 |
0.0M |
| 2025-09-05 |
116.35 |
117.45 |
115.50 |
116.20 |
0.0M |
| 2025-09-04 |
114.20 |
116.15 |
113.70 |
115.00 |
0.0M |
| 2025-09-03 |
118.75 |
118.85 |
112.90 |
112.90 |
0.0M |
| 2025-09-02 |
121.15 |
121.30 |
115.75 |
117.75 |
0.0M |
| 2025-09-01 |
121.05 |
121.80 |
120.60 |
121.80 |
0.0M |
| 2025-08-29 |
120.55 |
121.20 |
120.35 |
120.75 |
0.0M |
| 2025-08-28 |
122.20 |
123.10 |
120.05 |
120.05 |
0.0M |
| 2025-08-27 |
121.70 |
123.55 |
121.55 |
122.25 |
0.0M |
| 2025-08-26 |
123.85 |
124.70 |
120.55 |
120.55 |
0.0M |
| 2025-08-25 |
127.15 |
129.00 |
124.55 |
125.05 |
0.0M |
| 2025-08-22 |
120.65 |
127.95 |
120.65 |
127.95 |
0.0M |
| 2025-08-21 |
122.80 |
122.80 |
122.15 |
122.30 |
0.0M |
| 2025-08-20 |
123.75 |
123.85 |
122.15 |
122.15 |
0.0M |
| 2025-08-19 |
123.70 |
127.60 |
123.45 |
124.15 |
0.0M |
| 2025-08-18 |
120.80 |
122.80 |
120.80 |
121.40 |
0.0M |
| 2025-08-15 |
123.00 |
123.35 |
122.05 |
123.05 |
0.0M |
| 2025-08-14 |
124.55 |
124.55 |
121.90 |
122.60 |
0.0M |
| 2025-08-13 |
119.75 |
123.80 |
119.70 |
122.70 |
0.0M |
| 2025-08-12 |
115.80 |
120.60 |
115.80 |
120.60 |
0.0M |
| 2025-08-11 |
119.85 |
120.85 |
116.00 |
116.65 |
0.0M |
| 2025-08-08 |
119.65 |
119.80 |
117.95 |
119.80 |
0.0M |
| 2025-08-07 |
118.00 |
121.05 |
116.55 |
117.00 |
0.0M |
| 2025-08-06 |
120.30 |
121.50 |
115.65 |
117.60 |
0.0M |
| 2025-08-05 |
120.45 |
122.35 |
119.90 |
121.55 |
0.0M |
| 2025-08-04 |
119.70 |
123.40 |
118.30 |
119.40 |
0.0M |
| 2025-08-01 |
113.40 |
120.20 |
111.60 |
119.00 |
0.0M |
| 2025-07-31 |
118.50 |
131.40 |
112.00 |
112.00 |
0.0M |
| 2025-07-30 |
177.65 |
178.95 |
177.65 |
178.05 |
0.0M |
| 2025-07-29 |
178.55 |
180.60 |
177.40 |
178.05 |
0.0M |
| 2025-07-28 |
175.55 |
178.50 |
175.55 |
178.50 |
0.0M |
| 2025-07-25 |
173.10 |
173.10 |
170.35 |
170.35 |
0.0M |
| 2025-07-24 |
174.65 |
174.90 |
170.75 |
170.75 |
0.0M |
| 2025-07-23 |
165.70 |
170.60 |
165.70 |
170.60 |
0.0M |
| 2025-07-22 |
160.80 |
161.95 |
160.80 |
161.95 |
0.0M |
| 2025-07-21 |
164.85 |
165.60 |
163.45 |
163.45 |
0.0M |
| 2025-07-18 |
165.90 |
165.90 |
163.00 |
163.00 |
0.0M |
| 2025-07-17 |
164.00 |
166.65 |
164.00 |
166.65 |
0.0M |
| 2025-07-16 |
164.55 |
167.05 |
163.60 |
163.60 |
0.0M |
| 2025-07-15 |
170.75 |
172.50 |
167.15 |
167.15 |
0.0M |
| 2025-07-14 |
173.25 |
173.25 |
170.00 |
171.80 |
0.0M |
| 2025-07-11 |
173.95 |
174.70 |
172.95 |
172.95 |
0.0M |
| 2025-07-10 |
175.00 |
175.80 |
174.35 |
174.50 |
0.0M |
| 2025-07-09 |
166.10 |
169.15 |
166.10 |
169.15 |
0.0M |
| 2025-07-08 |
164.70 |
168.50 |
164.65 |
167.20 |
0.0M |
| 2025-07-07 |
167.20 |
168.05 |
165.90 |
167.05 |
0.0M |
| 2025-07-04 |
166.20 |
166.20 |
166.20 |
166.20 |
0.0M |
| 2025-07-03 |
167.80 |
170.50 |
166.60 |
168.20 |
0.0M |
| 2025-07-02 |
164.55 |
164.55 |
164.55 |
164.55 |
0.0M |
| 2025-07-01 |
160.90 |
165.10 |
159.75 |
164.20 |
0.0M |
| 2025-06-30 |
160.85 |
162.45 |
160.40 |
160.40 |
0.0M |
| 2025-06-27 |
161.20 |
161.50 |
159.75 |
159.75 |
0.0M |
| 2025-06-26 |
162.65 |
162.65 |
159.80 |
159.80 |
0.0M |
| 2025-06-25 |
160.90 |
160.90 |
160.70 |
160.70 |
0.0M |
| 2025-06-24 |
159.90 |
160.85 |
159.90 |
160.85 |
0.0M |
| 2025-06-23 |
157.15 |
158.35 |
154.65 |
154.65 |
0.0M |
| 2025-06-20 |
155.25 |
157.30 |
155.20 |
157.30 |
0.0M |
| 2025-06-19 |
156.30 |
156.30 |
154.65 |
154.65 |
0.0M |
| 2025-06-18 |
152.20 |
156.50 |
152.20 |
156.50 |
0.0M |
| 2025-06-17 |
156.25 |
157.50 |
153.25 |
153.25 |
0.0M |
| 2025-06-16 |
154.90 |
154.90 |
154.05 |
154.50 |
0.0M |
| 2025-06-13 |
155.45 |
156.00 |
155.40 |
156.00 |
0.0M |
| 2025-06-12 |
158.60 |
159.00 |
156.00 |
156.00 |
0.0M |
| 2025-06-11 |
165.05 |
165.05 |
162.25 |
162.55 |
0.0M |
| 2025-06-10 |
157.75 |
162.85 |
157.75 |
162.85 |
0.0M |
| 2025-06-09 |
157.35 |
160.00 |
157.35 |
158.30 |
0.0M |
| 2025-06-06 |
160.00 |
160.10 |
158.10 |
158.10 |
0.0M |
| 2025-06-05 |
157.25 |
158.30 |
156.70 |
158.30 |
0.0M |
| 2025-06-04 |
156.75 |
158.35 |
156.75 |
158.35 |
0.0M |
| 2025-06-03 |
155.25 |
157.75 |
155.25 |
156.90 |
0.0M |
| 2025-06-02 |
157.25 |
158.00 |
154.10 |
154.10 |
0.0M |
| 2025-05-30 |
160.65 |
160.65 |
159.75 |
159.75 |
0.0M |
| 2025-05-29 |
161.95 |
162.85 |
160.35 |
160.35 |
0.0M |
| 2025-05-28 |
156.90 |
159.00 |
156.90 |
159.00 |
0.0M |
| 2025-05-27 |
151.55 |
157.20 |
151.55 |
157.20 |
0.0M |
| 2025-05-26 |
151.35 |
152.10 |
151.35 |
151.75 |
0.0M |
| 2025-05-23 |
151.90 |
151.90 |
148.85 |
150.00 |
0.0M |
| 2025-05-22 |
151.50 |
153.30 |
149.70 |
153.30 |
0.0M |
| 2025-05-21 |
159.70 |
160.35 |
152.75 |
152.80 |
0.0M |
| 2025-05-20 |
162.40 |
162.45 |
161.90 |
161.90 |
0.0M |
| 2025-05-19 |
165.05 |
165.10 |
163.65 |
164.00 |
0.0M |
| 2025-05-16 |
166.50 |
168.20 |
163.80 |
168.20 |
0.0M |
| 2025-05-15 |
167.35 |
167.60 |
165.10 |
165.80 |
0.0M |
| 2025-05-14 |
169.25 |
169.45 |
168.55 |
168.55 |
0.0M |
| 2025-05-13 |
169.85 |
170.30 |
168.70 |
169.50 |
0.0M |
| 2025-05-12 |
168.50 |
174.25 |
168.50 |
168.55 |
0.0M |
| 2025-05-09 |
162.05 |
163.15 |
161.70 |
162.05 |
0.0M |
| 2025-05-08 |
153.40 |
164.30 |
153.40 |
162.65 |
0.0M |
| 2025-05-07 |
153.85 |
153.85 |
150.55 |
150.55 |
0.0M |
| 2025-05-06 |
155.30 |
158.35 |
154.25 |
154.25 |
0.0M |
| 2025-05-05 |
158.15 |
158.40 |
156.50 |
156.50 |
0.0M |
| 2025-05-02 |
156.55 |
161.40 |
156.55 |
158.00 |
0.0M |
| 2025-04-30 |
154.20 |
154.20 |
152.35 |
152.35 |
0.0M |
| 2025-04-29 |
158.90 |
158.90 |
157.90 |
157.90 |
0.0M |
| 2025-04-28 |
161.60 |
161.95 |
161.60 |
161.65 |
0.0M |
| 2025-04-25 |
163.70 |
163.70 |
161.35 |
161.50 |
0.0M |
| 2025-04-24 |
154.30 |
161.40 |
154.30 |
161.40 |
0.0M |
| 2025-04-23 |
155.05 |
162.25 |
155.05 |
157.80 |
0.0M |
| 2025-04-22 |
149.80 |
153.05 |
149.80 |
150.15 |
0.0M |
| 2025-04-17 |
149.30 |
150.55 |
147.70 |
150.55 |
0.0M |
| 2025-04-16 |
141.00 |
147.05 |
141.00 |
146.40 |
0.0M |
| 2025-04-15 |
147.20 |
147.20 |
144.90 |
145.65 |
0.0M |
| 2025-04-14 |
146.85 |
147.40 |
146.00 |
146.35 |
0.0M |
| 2025-04-11 |
140.90 |
140.90 |
140.90 |
140.90 |
0.0M |
| 2025-04-10 |
150.10 |
150.10 |
142.15 |
142.15 |
0.0M |
| 2025-04-09 |
128.45 |
151.75 |
127.10 |
151.75 |
0.0M |
| 2025-04-08 |
141.90 |
144.60 |
130.00 |
130.10 |
0.0M |
| 2025-04-07 |
133.60 |
140.30 |
131.05 |
140.30 |
0.0M |
| 2025-04-04 |
138.65 |
141.00 |
130.50 |
141.00 |
0.0M |
| 2025-04-03 |
140.65 |
143.95 |
136.95 |
138.25 |
0.0M |
| 2025-04-02 |
145.60 |
150.35 |
145.10 |
150.35 |
0.0M |
| 2025-04-01 |
147.30 |
148.80 |
146.40 |
148.60 |
0.0M |
| 2025-03-31 |
146.30 |
147.00 |
143.15 |
147.00 |
0.0M |
| 2025-03-28 |
151.65 |
152.35 |
146.00 |
147.35 |
0.0M |
| 2025-03-27 |
153.75 |
153.75 |
153.45 |
153.45 |
0.0M |
| 2025-03-26 |
157.30 |
157.30 |
153.65 |
153.65 |
0.0M |
| 2025-03-25 |
158.55 |
159.00 |
157.30 |
157.30 |
0.0M |
| 2025-03-24 |
157.20 |
159.95 |
157.20 |
158.45 |
0.0M |
| 2025-03-21 |
153.70 |
156.35 |
153.70 |
155.95 |
0.0M |
| 2025-03-20 |
153.00 |
153.00 |
151.70 |
152.50 |
0.0M |
| 2025-03-19 |
151.00 |
152.00 |
151.00 |
151.75 |
0.0M |
| 2025-03-18 |
154.50 |
154.50 |
150.00 |
150.75 |
0.0M |
| 2025-03-17 |
152.55 |
156.50 |
152.00 |
156.50 |
0.0M |
| 2025-03-14 |
149.25 |
152.10 |
148.80 |
152.10 |
0.0M |
| 2025-03-13 |
150.85 |
151.20 |
148.15 |
148.45 |
0.0M |
| 2025-03-12 |
152.00 |
155.95 |
152.00 |
154.45 |
0.0M |
| 2025-03-11 |
150.50 |
151.05 |
148.10 |
148.70 |
0.0M |
| 2025-03-10 |
158.90 |
158.95 |
150.50 |
150.60 |
0.0M |
| 2025-03-07 |
159.80 |
159.80 |
157.00 |
157.00 |
0.0M |
| 2025-03-06 |
161.05 |
162.25 |
158.80 |
161.10 |
0.0M |
| 2025-03-05 |
161.45 |
161.60 |
157.70 |
159.40 |
0.0M |
| 2025-03-04 |
167.15 |
167.15 |
159.70 |
163.00 |
0.0M |
| 2025-03-03 |
179.25 |
180.60 |
168.55 |
168.55 |
0.0M |
| 2025-02-28 |
177.80 |
179.10 |
177.55 |
179.05 |
0.0M |
| 2025-02-27 |
183.85 |
183.90 |
183.30 |
183.90 |
0.0M |
| 2025-02-26 |
178.95 |
183.05 |
178.05 |
182.25 |
0.0M |
| 2025-02-25 |
181.00 |
182.10 |
174.40 |
177.65 |
0.0M |
| 2025-02-24 |
181.85 |
183.80 |
179.50 |
183.80 |
0.0M |
| 2025-02-21 |
189.05 |
190.90 |
178.50 |
179.15 |
0.0M |
| 2025-02-20 |
192.55 |
193.10 |
189.25 |
189.25 |
0.0M |
| 2025-02-19 |
193.60 |
194.50 |
192.50 |
192.50 |
0.0M |
| 2025-02-18 |
197.80 |
199.00 |
191.95 |
192.70 |
0.0M |
| 2025-02-17 |
196.85 |
198.40 |
196.85 |
198.40 |
0.0M |
| 2025-02-14 |
197.05 |
197.05 |
192.80 |
195.30 |
0.0M |
| 2025-02-13 |
198.30 |
198.80 |
196.55 |
196.55 |
0.0M |
| 2025-02-12 |
204.00 |
204.00 |
197.50 |
197.50 |
0.0M |
| 2025-02-11 |
205.60 |
205.60 |
200.80 |
203.00 |
0.0M |
| 2025-02-10 |
204.50 |
207.00 |
203.50 |
206.30 |
0.0M |
| 2025-02-07 |
210.60 |
211.70 |
206.20 |
207.50 |
0.0M |
| 2025-02-06 |
200.00 |
217.00 |
196.05 |
207.20 |
0.0M |
| 2025-02-05 |
206.00 |
208.60 |
203.70 |
208.00 |
0.0M |
| 2025-02-04 |
209.40 |
209.80 |
206.30 |
206.30 |
0.0M |
| 2025-02-03 |
209.30 |
209.50 |
206.00 |
206.00 |
0.0M |
| 2025-01-31 |
217.60 |
219.60 |
211.10 |
211.10 |
0.0M |
| 2025-01-30 |
215.80 |
219.30 |
215.80 |
219.30 |
0.0M |
| 2025-01-29 |
217.20 |
217.20 |
214.70 |
216.00 |
0.0M |
| 2025-01-28 |
221.00 |
221.00 |
218.00 |
218.00 |
0.0M |
| 2025-01-27 |
218.60 |
219.50 |
215.10 |
219.50 |
0.0M |
| 2025-01-24 |
223.40 |
223.40 |
221.90 |
222.00 |
0.0M |
| 2025-01-23 |
221.80 |
225.00 |
219.90 |
224.70 |
0.0M |
| 2025-01-22 |
221.20 |
224.00 |
218.40 |
224.00 |
0.0M |
| 2025-01-21 |
216.20 |
218.50 |
216.20 |
218.50 |
0.0M |
| 2025-01-20 |
218.30 |
218.30 |
215.80 |
215.80 |
0.0M |
| 2025-01-17 |
212.50 |
220.00 |
212.50 |
219.00 |
0.0M |
| 2025-01-16 |
210.10 |
210.80 |
209.70 |
209.70 |
0.0M |
| 2025-01-15 |
205.20 |
210.30 |
205.20 |
209.80 |
0.0M |
| 2025-01-14 |
208.50 |
209.90 |
208.50 |
208.80 |
0.0M |
| 2025-01-13 |
206.40 |
208.00 |
205.00 |
208.00 |
0.0M |
| 2025-01-10 |
208.90 |
208.90 |
207.00 |
207.00 |
0.0M |
| 2025-01-09 |
207.60 |
209.00 |
207.60 |
207.90 |
0.0M |
| 2025-01-08 |
211.00 |
211.50 |
204.00 |
208.40 |
0.0M |
| 2025-01-07 |
210.00 |
215.10 |
209.30 |
215.10 |
0.0M |
| 2025-01-06 |
202.90 |
213.60 |
201.50 |
212.50 |
0.0M |
| 2025-01-03 |
204.40 |
204.40 |
201.20 |
201.20 |
0.0M |
| 2025-01-02 |
202.50 |
208.00 |
202.50 |
207.50 |
0.0M |