| 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 |
109.74 |
110.76 |
109.64 |
110.76 |
0.0M |
| 2025-09-26 |
112.02 |
112.24 |
109.26 |
109.50 |
0.0M |
| 2025-09-25 |
112.62 |
112.62 |
112.62 |
112.62 |
0.0M |
| 2025-09-24 |
111.18 |
112.80 |
111.18 |
112.00 |
0.0M |
| 2025-09-23 |
112.32 |
113.32 |
110.64 |
110.84 |
0.0M |
| 2025-09-22 |
113.06 |
113.06 |
112.16 |
112.76 |
0.0M |
| 2025-09-19 |
111.68 |
112.20 |
111.58 |
112.20 |
0.0M |
| 2025-09-18 |
111.82 |
112.16 |
110.96 |
112.16 |
0.0M |
| 2025-09-17 |
109.22 |
111.00 |
108.64 |
111.00 |
0.0M |
| 2025-09-16 |
114.56 |
115.52 |
108.56 |
109.00 |
0.0M |
| 2025-09-15 |
115.68 |
115.90 |
114.74 |
114.74 |
0.0M |
| 2025-09-12 |
117.52 |
117.52 |
117.00 |
117.00 |
0.0M |
| 2025-09-11 |
114.00 |
116.72 |
114.00 |
116.50 |
0.0M |
| 2025-09-10 |
113.50 |
114.36 |
113.50 |
114.32 |
0.0M |
| 2025-09-09 |
113.48 |
113.48 |
112.34 |
112.72 |
0.0M |
| 2025-09-08 |
113.00 |
113.30 |
111.66 |
113.30 |
0.0M |
| 2025-09-05 |
114.60 |
114.66 |
111.80 |
111.80 |
0.0M |
| 2025-09-04 |
110.62 |
112.78 |
110.60 |
112.78 |
0.0M |
| 2025-09-03 |
113.22 |
113.22 |
111.82 |
111.88 |
0.0M |
| 2025-09-02 |
112.44 |
112.44 |
111.94 |
111.94 |
0.0M |
| 2025-09-01 |
113.14 |
113.14 |
112.12 |
112.44 |
0.0M |
| 2025-08-29 |
115.56 |
115.56 |
112.98 |
113.26 |
0.0M |
| 2025-08-28 |
114.96 |
115.00 |
113.72 |
115.00 |
0.0M |
| 2025-08-27 |
114.76 |
115.28 |
114.74 |
114.74 |
0.0M |
| 2025-08-26 |
113.22 |
114.24 |
113.14 |
114.24 |
0.0M |
| 2025-08-25 |
114.68 |
114.68 |
114.02 |
114.26 |
0.0M |
| 2025-08-22 |
111.86 |
113.04 |
111.76 |
112.94 |
0.0M |
| 2025-08-21 |
111.82 |
112.80 |
111.82 |
112.10 |
0.0M |
| 2025-08-20 |
112.40 |
113.30 |
112.10 |
112.56 |
0.0M |
| 2025-08-19 |
112.52 |
112.52 |
112.38 |
112.46 |
0.0M |
| 2025-08-18 |
111.50 |
113.14 |
111.50 |
113.14 |
0.0M |
| 2025-08-15 |
115.88 |
115.88 |
113.26 |
113.42 |
0.0M |
| 2025-08-14 |
114.98 |
115.96 |
114.98 |
115.66 |
0.0M |
| 2025-08-13 |
114.20 |
114.88 |
114.00 |
114.18 |
0.0M |
| 2025-08-12 |
113.34 |
114.42 |
113.10 |
113.10 |
0.0M |
| 2025-08-11 |
114.32 |
114.84 |
113.58 |
114.12 |
0.0M |
| 2025-08-08 |
114.84 |
114.86 |
113.98 |
114.12 |
0.0M |
| 2025-08-07 |
115.68 |
116.30 |
113.22 |
114.00 |
0.0M |
| 2025-08-06 |
121.48 |
121.48 |
107.90 |
113.40 |
0.0M |
| 2025-08-05 |
123.98 |
124.30 |
120.70 |
121.20 |
0.0M |
| 2025-08-04 |
123.44 |
123.92 |
122.48 |
123.34 |
0.0M |
| 2025-08-01 |
127.68 |
127.68 |
121.80 |
122.50 |
0.0M |
| 2025-07-31 |
128.60 |
129.20 |
127.12 |
127.12 |
0.0M |
| 2025-07-30 |
128.30 |
128.92 |
127.20 |
128.14 |
0.0M |
| 2025-07-29 |
129.98 |
130.10 |
127.22 |
127.44 |
0.0M |
| 2025-07-28 |
128.46 |
129.02 |
127.62 |
128.56 |
0.0M |
| 2025-07-25 |
124.76 |
126.44 |
124.76 |
126.44 |
0.0M |
| 2025-07-24 |
124.88 |
125.00 |
123.52 |
124.68 |
0.0M |
| 2025-07-23 |
123.84 |
125.00 |
122.84 |
124.98 |
0.0M |
| 2025-07-22 |
121.74 |
123.20 |
121.74 |
123.20 |
0.0M |
| 2025-07-21 |
124.62 |
124.62 |
122.12 |
122.12 |
0.0M |
| 2025-07-18 |
124.98 |
124.98 |
123.78 |
124.06 |
0.0M |
| 2025-07-17 |
121.50 |
124.40 |
120.42 |
124.40 |
0.0M |
| 2025-07-16 |
120.52 |
121.30 |
119.00 |
120.28 |
0.0M |
| 2025-07-15 |
119.40 |
121.44 |
119.14 |
121.12 |
0.0M |
| 2025-07-14 |
120.80 |
121.00 |
118.96 |
119.82 |
0.0M |
| 2025-07-11 |
119.30 |
120.38 |
119.06 |
120.22 |
0.0M |
| 2025-07-10 |
119.14 |
121.54 |
118.48 |
120.78 |
0.0M |
| 2025-07-09 |
117.90 |
119.50 |
117.90 |
119.50 |
0.0M |
| 2025-07-08 |
117.38 |
119.22 |
117.38 |
119.02 |
0.0M |
| 2025-07-07 |
118.72 |
119.74 |
117.70 |
117.92 |
0.0M |
| 2025-07-04 |
118.50 |
118.50 |
117.18 |
118.34 |
0.0M |
| 2025-07-03 |
117.44 |
119.42 |
116.30 |
119.20 |
0.0M |
| 2025-07-02 |
115.52 |
116.74 |
114.60 |
116.74 |
0.0M |
| 2025-07-01 |
113.50 |
115.28 |
111.94 |
115.28 |
0.0M |
| 2025-06-30 |
114.56 |
114.78 |
113.04 |
113.44 |
0.0M |
| 2025-06-27 |
113.18 |
114.00 |
113.18 |
114.00 |
0.0M |
| 2025-06-26 |
111.44 |
113.18 |
109.70 |
112.60 |
0.0M |
| 2025-06-25 |
112.98 |
112.98 |
110.98 |
110.98 |
0.0M |
| 2025-06-24 |
112.48 |
112.94 |
111.60 |
112.90 |
0.0M |
| 2025-06-23 |
112.24 |
112.46 |
110.54 |
111.40 |
0.0M |
| 2025-06-20 |
111.32 |
112.76 |
111.00 |
111.52 |
0.0M |
| 2025-06-19 |
112.18 |
112.18 |
111.04 |
111.04 |
0.0M |
| 2025-06-18 |
110.80 |
112.94 |
110.80 |
112.94 |
0.0M |
| 2025-06-17 |
111.22 |
111.82 |
109.64 |
110.92 |
0.0M |
| 2025-06-16 |
109.32 |
111.50 |
109.32 |
111.50 |
0.0M |
| 2025-06-13 |
108.22 |
109.52 |
107.80 |
109.52 |
0.0M |
| 2025-06-12 |
109.90 |
109.90 |
107.36 |
109.46 |
0.0M |
| 2025-06-11 |
110.52 |
111.20 |
109.30 |
111.20 |
0.0M |
| 2025-06-10 |
109.48 |
110.60 |
109.48 |
110.60 |
0.0M |
| 2025-06-09 |
108.74 |
110.12 |
107.96 |
109.84 |
0.0M |
| 2025-06-06 |
107.12 |
108.72 |
107.12 |
108.00 |
0.0M |
| 2025-06-05 |
106.94 |
107.80 |
106.20 |
107.14 |
0.0M |
| 2025-06-04 |
106.30 |
106.62 |
106.16 |
106.16 |
0.0M |
| 2025-06-03 |
103.30 |
105.74 |
103.08 |
105.74 |
0.0M |
| 2025-06-02 |
105.00 |
105.00 |
102.90 |
103.02 |
0.0M |
| 2025-05-30 |
105.60 |
105.60 |
104.16 |
104.42 |
0.0M |
| 2025-05-29 |
107.88 |
107.88 |
106.74 |
106.74 |
0.0M |
| 2025-05-28 |
106.08 |
106.80 |
106.08 |
106.50 |
0.0M |
| 2025-05-27 |
104.50 |
106.70 |
104.50 |
106.70 |
0.0M |
| 2025-05-26 |
105.22 |
105.22 |
102.38 |
103.66 |
0.0M |
| 2025-05-23 |
104.14 |
104.14 |
101.90 |
103.32 |
0.0M |
| 2025-05-22 |
102.00 |
104.48 |
102.00 |
104.48 |
0.0M |
| 2025-05-21 |
103.12 |
103.94 |
101.76 |
102.84 |
0.0M |
| 2025-05-20 |
106.14 |
106.52 |
104.16 |
104.16 |
0.0M |
| 2025-05-19 |
106.56 |
106.56 |
105.90 |
106.50 |
0.0M |
| 2025-05-16 |
107.26 |
107.62 |
106.68 |
107.62 |
0.0M |
| 2025-05-15 |
107.30 |
108.20 |
107.30 |
107.48 |
0.0M |
| 2025-05-14 |
108.04 |
108.80 |
107.82 |
108.80 |
0.0M |
| 2025-05-13 |
107.72 |
109.32 |
106.46 |
109.32 |
0.0M |
| 2025-05-12 |
100.20 |
108.14 |
100.20 |
108.14 |
0.0M |
| 2025-05-09 |
100.16 |
100.42 |
100.04 |
100.42 |
0.0M |
| 2025-05-08 |
98.08 |
101.04 |
96.82 |
101.04 |
0.0M |
| 2025-05-07 |
94.34 |
101.02 |
94.34 |
95.96 |
0.0M |
| 2025-05-06 |
94.86 |
94.86 |
94.25 |
94.25 |
0.0M |
| 2025-05-05 |
95.28 |
96.20 |
95.00 |
96.04 |
0.0M |
| 2025-05-02 |
93.68 |
95.48 |
93.52 |
95.36 |
0.0M |
| 2025-04-30 |
92.07 |
92.18 |
90.87 |
90.87 |
0.0M |
| 2025-04-29 |
92.22 |
92.56 |
91.31 |
91.82 |
0.0M |
| 2025-04-28 |
92.20 |
93.38 |
91.32 |
91.32 |
0.0M |
| 2025-04-25 |
92.89 |
93.04 |
92.50 |
92.79 |
0.0M |
| 2025-04-24 |
88.90 |
91.49 |
88.67 |
91.49 |
0.0M |
| 2025-04-23 |
89.15 |
93.00 |
88.91 |
90.54 |
0.0M |
| 2025-04-22 |
83.76 |
87.46 |
83.09 |
87.38 |
0.0M |
| 2025-04-17 |
87.76 |
87.82 |
86.47 |
87.46 |
0.0M |
| 2025-04-16 |
88.58 |
88.60 |
87.78 |
88.15 |
0.0M |
| 2025-04-15 |
89.66 |
89.67 |
88.00 |
88.99 |
0.0M |
| 2025-04-14 |
88.65 |
89.54 |
88.65 |
89.45 |
0.0M |
| 2025-04-11 |
89.12 |
89.12 |
85.82 |
89.04 |
0.0M |
| 2025-04-10 |
95.45 |
96.54 |
87.71 |
87.71 |
0.0M |
| 2025-04-09 |
83.22 |
95.32 |
82.74 |
94.46 |
0.0M |
| 2025-04-08 |
90.13 |
91.80 |
84.01 |
84.01 |
0.0M |
| 2025-04-07 |
83.41 |
90.43 |
82.29 |
88.66 |
0.0M |
| 2025-04-04 |
91.90 |
92.40 |
84.77 |
87.55 |
0.0M |
| 2025-04-03 |
99.12 |
99.12 |
92.50 |
92.50 |
0.0M |
| 2025-04-02 |
101.38 |
103.10 |
100.88 |
103.10 |
0.0M |
| 2025-04-01 |
101.60 |
102.16 |
100.82 |
101.18 |
0.0M |
| 2025-03-31 |
100.48 |
101.18 |
98.98 |
101.18 |
0.0M |
| 2025-03-28 |
103.20 |
103.20 |
100.00 |
100.78 |
0.0M |
| 2025-03-27 |
105.22 |
105.92 |
103.98 |
104.00 |
0.0M |
| 2025-03-26 |
106.32 |
107.20 |
106.30 |
106.48 |
0.0M |
| 2025-03-25 |
107.28 |
107.60 |
106.46 |
106.52 |
0.0M |
| 2025-03-24 |
103.00 |
106.74 |
103.00 |
106.44 |
0.0M |
| 2025-03-21 |
102.60 |
103.38 |
102.20 |
102.20 |
0.0M |
| 2025-03-20 |
104.30 |
104.30 |
102.24 |
103.06 |
0.0M |
| 2025-03-19 |
102.78 |
103.12 |
102.62 |
103.12 |
0.0M |
| 2025-03-18 |
104.24 |
104.32 |
101.42 |
101.42 |
0.0M |
| 2025-03-17 |
102.02 |
104.06 |
102.02 |
103.56 |
0.0M |
| 2025-03-14 |
100.64 |
102.74 |
100.64 |
102.62 |
0.0M |
| 2025-03-13 |
102.16 |
102.32 |
100.42 |
100.42 |
0.0M |
| 2025-03-12 |
101.28 |
103.24 |
101.22 |
102.16 |
0.0M |
| 2025-03-11 |
102.52 |
102.52 |
99.81 |
101.54 |
0.0M |
| 2025-03-10 |
108.54 |
108.54 |
102.76 |
102.76 |
0.0M |
| 2025-03-07 |
107.96 |
107.96 |
106.44 |
106.70 |
0.0M |
| 2025-03-06 |
106.72 |
107.02 |
105.20 |
106.38 |
0.0M |
| 2025-03-05 |
106.98 |
107.88 |
106.20 |
107.58 |
0.0M |
| 2025-03-04 |
111.48 |
111.48 |
106.96 |
108.30 |
0.0M |
| 2025-03-03 |
116.48 |
117.54 |
111.54 |
111.54 |
0.0M |
| 2025-02-28 |
114.84 |
115.84 |
114.78 |
115.64 |
0.0M |
| 2025-02-27 |
114.20 |
115.22 |
114.18 |
114.20 |
0.0M |
| 2025-02-26 |
113.78 |
114.90 |
113.68 |
114.22 |
0.0M |
| 2025-02-25 |
114.82 |
116.12 |
112.62 |
113.10 |
0.0M |
| 2025-02-24 |
116.08 |
117.56 |
115.00 |
115.74 |
0.0M |
| 2025-02-21 |
118.42 |
119.56 |
115.66 |
115.98 |
0.0M |
| 2025-02-20 |
119.60 |
119.60 |
117.28 |
117.28 |
0.0M |
| 2025-02-19 |
120.14 |
120.14 |
117.88 |
118.40 |
0.0M |
| 2025-02-18 |
116.64 |
120.46 |
116.40 |
119.72 |
0.0M |
| 2025-02-17 |
115.50 |
117.50 |
115.50 |
115.56 |
0.0M |
| 2025-02-14 |
119.92 |
119.92 |
117.38 |
117.84 |
0.0M |
| 2025-02-13 |
120.04 |
120.04 |
118.46 |
119.82 |
0.0M |
| 2025-02-12 |
122.24 |
122.24 |
119.64 |
119.64 |
0.0M |
| 2025-02-11 |
123.22 |
123.22 |
121.88 |
121.88 |
0.0M |
| 2025-02-10 |
120.32 |
122.10 |
120.32 |
122.10 |
0.0M |
| 2025-02-07 |
123.16 |
123.34 |
120.80 |
120.80 |
0.0M |
| 2025-02-06 |
120.82 |
122.96 |
120.82 |
122.62 |
0.0M |
| 2025-02-05 |
123.02 |
123.82 |
118.84 |
121.40 |
0.0M |
| 2025-02-04 |
122.96 |
124.38 |
122.78 |
123.76 |
0.0M |
| 2025-02-03 |
125.50 |
125.50 |
122.90 |
124.70 |
0.0M |
| 2025-01-31 |
126.26 |
126.26 |
124.10 |
124.94 |
0.0M |
| 2025-01-30 |
124.82 |
126.00 |
123.78 |
126.00 |
0.0M |
| 2025-01-29 |
124.20 |
126.04 |
124.20 |
125.18 |
0.0M |
| 2025-01-28 |
124.16 |
124.16 |
123.34 |
123.84 |
0.0M |
| 2025-01-27 |
123.34 |
123.98 |
121.12 |
122.52 |
0.0M |
| 2025-01-24 |
124.72 |
125.50 |
124.06 |
125.50 |
0.0M |
| 2025-01-23 |
124.28 |
126.48 |
124.08 |
126.08 |
0.0M |
| 2025-01-22 |
123.90 |
125.30 |
123.90 |
124.64 |
0.0M |
| 2025-01-21 |
121.48 |
123.42 |
120.54 |
123.18 |
0.0M |
| 2025-01-20 |
121.32 |
122.24 |
121.16 |
121.84 |
0.0M |
| 2025-01-17 |
120.52 |
121.68 |
120.46 |
120.70 |
0.0M |
| 2025-01-16 |
117.48 |
119.38 |
116.88 |
119.38 |
0.0M |
| 2025-01-15 |
115.90 |
118.50 |
115.90 |
117.20 |
0.0M |
| 2025-01-14 |
116.22 |
116.44 |
115.54 |
116.44 |
0.0M |
| 2025-01-13 |
115.72 |
115.82 |
114.26 |
115.82 |
0.0M |
| 2025-01-10 |
117.00 |
117.00 |
114.68 |
114.92 |
0.0M |
| 2025-01-09 |
116.64 |
116.64 |
116.64 |
116.64 |
0.0M |
| 2025-01-08 |
116.56 |
117.82 |
115.60 |
116.38 |
0.0M |
| 2025-01-07 |
116.70 |
118.32 |
115.52 |
116.58 |
0.0M |
| 2025-01-06 |
119.78 |
120.34 |
117.84 |
117.84 |
0.0M |
| 2025-01-03 |
119.56 |
119.66 |
118.14 |
119.66 |
0.0M |
| 2025-01-02 |
120.26 |
121.68 |
119.06 |
119.06 |
0.0M |