| 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 |
2,253.00 |
2,268.00 |
2,253.00 |
2,268.00 |
0.0M |
| 2025-09-25 |
2,250.00 |
2,252.00 |
2,250.00 |
2,252.00 |
0.0M |
| 2025-09-24 |
2,250.00 |
2,268.21 |
2,250.00 |
2,258.03 |
0.0M |
| 2025-09-23 |
2,260.01 |
2,310.00 |
2,260.01 |
2,261.36 |
0.0M |
| 2025-09-22 |
2,286.00 |
2,330.00 |
2,280.00 |
2,330.00 |
0.0M |
| 2025-09-19 |
2,310.00 |
2,345.00 |
2,310.00 |
2,330.00 |
0.0M |
| 2025-09-18 |
2,240.00 |
2,307.00 |
2,240.00 |
2,306.40 |
0.0M |
| 2025-09-17 |
2,270.00 |
2,270.00 |
2,264.50 |
2,265.00 |
0.0M |
| 2025-09-15 |
2,222.00 |
2,260.00 |
2,205.00 |
2,217.00 |
0.0M |
| 2025-09-12 |
2,274.15 |
2,274.15 |
2,260.00 |
2,270.00 |
0.0M |
| 2025-09-11 |
2,291.02 |
2,292.00 |
2,275.00 |
2,280.00 |
0.0M |
| 2025-09-10 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2025-09-09 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2025-09-08 |
2,325.00 |
2,350.00 |
2,325.00 |
2,350.00 |
0.0M |
| 2025-09-05 |
2,360.00 |
2,360.00 |
2,300.00 |
2,314.16 |
0.0M |
| 2025-09-04 |
2,334.84 |
2,351.00 |
2,310.00 |
2,351.00 |
0.0M |
| 2025-09-03 |
2,370.00 |
2,370.00 |
2,332.50 |
2,334.84 |
0.0M |
| 2025-09-02 |
2,379.00 |
2,379.00 |
2,379.00 |
2,379.00 |
0.0M |
| 2025-09-01 |
2,423.00 |
2,423.00 |
2,423.00 |
2,423.00 |
0.0M |
| 2025-08-29 |
2,436.00 |
2,436.00 |
2,422.00 |
2,425.00 |
0.0M |
| 2025-08-28 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0M |
| 2025-08-27 |
2,388.00 |
2,420.00 |
2,388.00 |
2,420.00 |
0.0M |
| 2025-08-26 |
2,390.00 |
2,390.00 |
2,373.00 |
2,373.00 |
0.0M |
| 2025-08-25 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-08-22 |
2,412.00 |
2,420.00 |
2,412.00 |
2,420.00 |
0.0M |
| 2025-08-21 |
2,355.00 |
2,355.00 |
2,355.00 |
2,355.00 |
0.0M |
| 2025-08-20 |
2,360.00 |
2,360.00 |
2,305.80 |
2,340.00 |
0.0M |
| 2025-08-19 |
2,350.00 |
2,385.00 |
2,350.00 |
2,372.00 |
0.0M |
| 2025-08-18 |
2,350.00 |
2,357.50 |
2,349.00 |
2,357.50 |
0.0M |
| 2025-08-15 |
2,352.87 |
2,359.00 |
2,340.00 |
2,349.64 |
0.0M |
| 2025-08-14 |
2,317.88 |
2,361.00 |
2,317.88 |
2,349.00 |
0.0M |
| 2025-08-13 |
2,270.00 |
2,322.00 |
2,270.00 |
2,322.00 |
0.0M |
| 2025-08-12 |
2,227.00 |
2,262.00 |
2,227.00 |
2,249.00 |
0.0M |
| 2025-08-11 |
2,225.00 |
2,230.00 |
2,209.00 |
2,209.16 |
0.0M |
| 2025-08-08 |
2,237.00 |
2,255.00 |
2,216.87 |
2,225.00 |
0.0M |
| 2025-08-07 |
2,308.60 |
2,308.60 |
2,190.00 |
2,236.92 |
0.0M |
| 2025-08-06 |
2,410.00 |
2,427.00 |
2,410.00 |
2,427.00 |
0.0M |
| 2025-08-05 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.0M |
| 2025-08-04 |
2,445.00 |
2,452.00 |
2,445.00 |
2,450.70 |
0.0M |
| 2025-08-01 |
2,421.00 |
2,425.30 |
2,403.88 |
2,403.88 |
0.0M |
| 2025-07-31 |
2,550.00 |
2,550.00 |
2,514.78 |
2,514.78 |
0.0M |
| 2025-07-30 |
2,562.50 |
2,562.50 |
2,530.00 |
2,531.66 |
0.0M |
| 2025-07-29 |
2,670.00 |
2,687.00 |
2,562.00 |
2,562.00 |
0.0M |
| 2025-07-28 |
2,650.00 |
2,680.00 |
2,650.00 |
2,665.09 |
0.0M |
| 2025-07-25 |
2,620.00 |
2,620.00 |
2,620.00 |
2,620.00 |
0.0M |
| 2025-07-24 |
2,627.00 |
2,627.00 |
2,627.00 |
2,627.00 |
0.0M |
| 2025-07-23 |
2,598.69 |
2,603.58 |
2,598.69 |
2,603.58 |
0.0M |
| 2025-07-21 |
2,580.00 |
2,580.00 |
2,580.00 |
2,580.00 |
0.0M |
| 2025-07-18 |
2,610.00 |
2,610.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2025-07-17 |
2,572.37 |
2,608.70 |
2,572.37 |
2,608.70 |
0.0M |
| 2025-07-15 |
2,590.00 |
2,595.00 |
2,570.00 |
2,595.00 |
0.0M |
| 2025-07-14 |
2,540.00 |
2,607.00 |
2,540.00 |
2,607.00 |
0.0M |
| 2025-07-11 |
2,554.00 |
2,554.00 |
2,554.00 |
2,554.00 |
0.0M |
| 2025-07-10 |
2,545.00 |
2,570.40 |
2,545.00 |
2,554.00 |
0.0M |
| 2025-07-09 |
2,552.00 |
2,552.00 |
2,552.00 |
2,552.00 |
0.0M |
| 2025-07-08 |
2,585.00 |
2,585.00 |
2,579.00 |
2,579.00 |
0.0M |
| 2025-07-07 |
2,550.00 |
2,557.00 |
2,550.00 |
2,557.00 |
0.0M |
| 2025-07-04 |
2,520.00 |
2,520.00 |
2,520.00 |
2,520.00 |
0.0M |
| 2025-07-03 |
2,555.00 |
2,555.00 |
2,545.00 |
2,545.00 |
0.0M |
| 2025-07-02 |
2,585.00 |
2,585.00 |
2,530.54 |
2,541.00 |
0.0M |
| 2025-07-01 |
2,480.00 |
2,543.00 |
2,480.00 |
2,543.00 |
0.0M |
| 2025-06-30 |
2,535.30 |
2,540.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2025-06-27 |
2,520.00 |
2,520.00 |
2,517.00 |
2,517.00 |
0.0M |
| 2025-06-26 |
2,437.00 |
2,520.00 |
2,437.00 |
2,520.00 |
0.0M |
| 2025-06-25 |
2,500.96 |
2,500.96 |
2,440.00 |
2,440.01 |
0.0M |
| 2025-06-24 |
2,515.00 |
2,515.00 |
2,515.00 |
2,515.00 |
0.0M |
| 2025-06-23 |
2,450.00 |
2,495.03 |
2,442.05 |
2,495.03 |
0.0M |
| 2025-06-20 |
2,515.16 |
2,532.00 |
2,515.16 |
2,532.00 |
0.0M |
| 2025-06-18 |
2,534.19 |
2,534.19 |
2,521.37 |
2,521.37 |
0.0M |
| 2025-06-17 |
2,547.73 |
2,547.73 |
2,536.26 |
2,536.26 |
0.0M |
| 2025-06-16 |
2,572.00 |
2,608.00 |
2,572.00 |
2,596.00 |
0.0M |
| 2025-06-13 |
2,575.00 |
2,575.00 |
2,575.00 |
2,575.00 |
0.0M |
| 2025-06-12 |
2,600.00 |
2,602.00 |
2,600.00 |
2,602.00 |
0.0M |
| 2025-06-10 |
2,652.18 |
2,652.18 |
2,637.76 |
2,637.76 |
0.0M |
| 2025-06-09 |
2,690.00 |
2,690.00 |
2,652.18 |
2,652.18 |
0.0M |
| 2025-06-06 |
2,735.00 |
2,735.00 |
2,682.84 |
2,690.00 |
0.0M |
| 2025-06-05 |
2,595.00 |
2,628.01 |
2,595.00 |
2,628.01 |
0.0M |
| 2025-06-04 |
2,559.23 |
2,569.00 |
2,559.23 |
2,569.00 |
0.0M |
| 2025-06-03 |
2,536.45 |
2,561.31 |
2,536.45 |
2,550.12 |
0.0M |
| 2025-06-02 |
2,479.70 |
2,479.70 |
2,475.00 |
2,475.00 |
0.0M |
| 2025-05-30 |
2,451.37 |
2,490.45 |
2,451.37 |
2,490.45 |
0.0M |
| 2025-05-29 |
2,457.26 |
2,457.26 |
2,457.26 |
2,457.26 |
0.0M |
| 2025-05-28 |
2,499.25 |
2,499.25 |
2,497.00 |
2,497.00 |
0.0M |
| 2025-05-27 |
2,430.00 |
2,499.00 |
2,430.00 |
2,494.07 |
0.0M |
| 2025-05-23 |
2,430.00 |
2,430.00 |
2,430.00 |
2,430.00 |
0.0M |
| 2025-05-22 |
2,470.00 |
2,471.00 |
2,447.23 |
2,471.00 |
0.0M |
| 2025-05-21 |
2,508.00 |
2,508.00 |
2,470.00 |
2,470.00 |
0.0M |
| 2025-05-20 |
2,557.00 |
2,557.00 |
2,557.00 |
2,557.00 |
0.0M |
| 2025-05-19 |
2,657.20 |
2,657.20 |
2,657.20 |
2,657.20 |
0.0M |
| 2025-05-16 |
2,681.00 |
2,681.00 |
2,681.00 |
2,681.00 |
0.0M |
| 2025-05-15 |
2,678.00 |
2,678.00 |
2,663.00 |
2,663.00 |
0.0M |
| 2025-05-14 |
2,685.00 |
2,685.00 |
2,668.00 |
2,668.00 |
0.0M |
| 2025-05-13 |
2,650.39 |
2,673.00 |
2,650.39 |
2,673.00 |
0.0M |
| 2025-05-12 |
2,602.00 |
2,615.00 |
2,602.00 |
2,615.00 |
0.0M |
| 2025-05-09 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2025-05-08 |
2,437.77 |
2,478.12 |
2,437.77 |
2,478.12 |
0.0M |
| 2025-05-07 |
2,395.52 |
2,395.52 |
2,370.00 |
2,393.00 |
0.0M |
| 2025-05-06 |
2,428.00 |
2,428.00 |
2,395.52 |
2,397.47 |
0.0M |
| 2025-05-05 |
2,430.00 |
2,494.00 |
2,430.00 |
2,494.00 |
0.0M |
| 2025-05-02 |
2,335.00 |
2,450.00 |
2,335.00 |
2,437.98 |
0.0M |
| 2025-04-30 |
2,346.00 |
2,346.00 |
2,326.52 |
2,326.52 |
0.0M |
| 2025-04-29 |
2,438.45 |
2,438.45 |
2,438.45 |
2,438.45 |
0.0M |
| 2025-04-28 |
2,409.00 |
2,409.00 |
2,409.00 |
2,409.00 |
0.0M |
| 2025-04-23 |
2,379.00 |
2,379.00 |
2,300.08 |
2,300.08 |
0.0M |
| 2025-04-22 |
2,245.75 |
2,245.75 |
2,245.75 |
2,245.75 |
0.0M |
| 2025-04-21 |
2,210.00 |
2,210.00 |
2,168.00 |
2,168.00 |
0.0M |
| 2025-04-16 |
2,380.00 |
2,380.00 |
2,230.00 |
2,240.00 |
0.0M |
| 2025-04-15 |
2,300.48 |
2,300.48 |
2,300.48 |
2,300.48 |
0.0M |
| 2025-04-14 |
2,306.00 |
2,306.00 |
2,290.00 |
2,297.54 |
0.0M |
| 2025-04-11 |
2,300.00 |
2,324.00 |
2,291.00 |
2,324.00 |
0.0M |
| 2025-04-10 |
2,303.00 |
2,340.07 |
2,300.00 |
2,300.00 |
0.0M |
| 2025-04-09 |
2,400.00 |
2,450.99 |
2,400.00 |
2,450.99 |
0.0M |
| 2025-04-08 |
2,232.50 |
2,235.38 |
2,182.00 |
2,183.00 |
0.0M |
| 2025-04-07 |
2,200.00 |
2,280.00 |
2,140.00 |
2,180.50 |
0.0M |
| 2025-04-04 |
2,212.00 |
2,220.00 |
2,167.78 |
2,185.74 |
0.0M |
| 2025-04-03 |
2,390.00 |
2,390.00 |
2,250.00 |
2,270.90 |
0.0M |
| 2025-04-02 |
2,469.00 |
2,469.00 |
2,469.00 |
2,469.00 |
0.0M |
| 2025-04-01 |
2,418.50 |
2,418.50 |
2,418.50 |
2,418.50 |
0.0M |
| 2025-03-28 |
2,489.00 |
2,489.00 |
2,460.00 |
2,470.00 |
0.0M |
| 2025-03-27 |
2,548.00 |
2,556.00 |
2,548.00 |
2,556.00 |
0.0M |
| 2025-03-21 |
2,525.00 |
2,555.00 |
2,525.00 |
2,555.00 |
0.0M |
| 2025-03-18 |
2,473.00 |
2,490.25 |
2,473.00 |
2,490.25 |
0.0M |
| 2025-03-14 |
2,436.00 |
2,436.00 |
2,433.30 |
2,433.30 |
0.0M |
| 2025-03-13 |
2,498.00 |
2,498.00 |
2,479.01 |
2,479.01 |
0.0M |
| 2025-03-12 |
2,550.00 |
2,558.00 |
2,520.00 |
2,558.00 |
0.0M |
| 2025-03-11 |
2,669.00 |
2,669.00 |
2,612.00 |
2,612.00 |
0.0M |
| 2025-03-10 |
2,702.00 |
2,702.00 |
2,669.00 |
2,675.00 |
0.0M |
| 2025-03-07 |
2,650.00 |
2,715.59 |
2,650.00 |
2,712.00 |
0.0M |
| 2025-03-06 |
2,745.00 |
2,745.00 |
2,740.00 |
2,740.00 |
0.0M |
| 2025-03-05 |
2,875.80 |
2,875.80 |
2,867.60 |
2,875.68 |
0.0M |
| 2025-03-04 |
2,901.00 |
2,901.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2025-03-03 |
2,937.00 |
2,943.60 |
2,900.00 |
2,902.00 |
0.0M |
| 2025-02-28 |
2,840.00 |
2,860.00 |
2,800.00 |
2,841.00 |
0.0M |
| 2025-02-27 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-02-26 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-02-25 |
2,889.00 |
2,912.00 |
2,870.00 |
2,912.00 |
0.0M |
| 2025-02-24 |
2,957.00 |
2,969.00 |
2,950.00 |
2,969.00 |
0.0M |
| 2025-02-21 |
3,060.00 |
3,060.00 |
3,001.32 |
3,001.32 |
0.0M |
| 2025-02-19 |
3,194.25 |
3,194.25 |
3,194.25 |
3,194.25 |
0.0M |
| 2025-02-18 |
3,225.00 |
3,261.00 |
3,210.00 |
3,245.00 |
0.0M |
| 2025-02-14 |
3,250.00 |
3,309.00 |
3,200.00 |
3,272.00 |
0.0M |
| 2025-02-13 |
2,873.50 |
2,895.00 |
2,847.00 |
2,894.48 |
0.0M |
| 2025-02-12 |
2,806.10 |
2,896.50 |
2,806.10 |
2,895.25 |
0.0M |
| 2025-02-11 |
2,770.00 |
2,771.58 |
2,770.00 |
2,771.58 |
0.0M |
| 2025-02-10 |
2,760.00 |
2,787.00 |
2,760.00 |
2,787.00 |
0.0M |
| 2025-02-07 |
2,750.50 |
2,850.00 |
2,750.50 |
2,771.00 |
0.0M |
| 2025-02-06 |
2,723.00 |
2,725.00 |
2,691.00 |
2,691.00 |
0.0M |
| 2025-02-05 |
2,669.00 |
2,669.00 |
2,658.20 |
2,661.00 |
0.0M |
| 2025-01-31 |
2,750.00 |
2,765.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2025-01-30 |
2,735.00 |
2,735.00 |
2,702.00 |
2,720.00 |
0.0M |
| 2025-01-29 |
2,700.00 |
2,743.00 |
2,700.00 |
2,743.00 |
0.0M |
| 2025-01-28 |
2,669.99 |
2,670.00 |
2,669.99 |
2,670.00 |
0.0M |
| 2025-01-27 |
2,626.00 |
2,670.00 |
2,626.00 |
2,670.00 |
0.0M |
| 2025-01-24 |
2,645.00 |
2,645.00 |
2,582.00 |
2,582.00 |
0.0M |
| 2025-01-23 |
2,716.84 |
2,716.84 |
2,716.84 |
2,716.84 |
0.0M |
| 2025-01-21 |
2,771.00 |
2,771.00 |
2,716.00 |
2,716.00 |
0.0M |
| 2025-01-20 |
2,739.00 |
2,739.00 |
2,739.00 |
2,739.00 |
0.0M |
| 2025-01-17 |
2,752.00 |
2,752.00 |
2,752.00 |
2,752.00 |
0.0M |
| 2025-01-16 |
2,730.50 |
2,755.91 |
2,729.00 |
2,753.00 |
0.0M |
| 2025-01-15 |
2,650.00 |
2,725.00 |
2,650.00 |
2,704.11 |
0.0M |
| 2025-01-14 |
2,638.00 |
2,640.00 |
2,612.00 |
2,612.00 |
0.0M |
| 2025-01-10 |
2,737.00 |
2,737.00 |
2,684.00 |
2,688.05 |
0.0M |
| 2025-01-09 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-01-08 |
2,664.50 |
2,664.50 |
2,664.50 |
2,664.50 |
0.0M |
| 2025-01-07 |
2,696.00 |
2,715.00 |
2,696.00 |
2,715.00 |
0.0M |
| 2025-01-06 |
2,758.00 |
2,758.00 |
2,747.00 |
2,747.00 |
0.0M |
| 2025-01-03 |
2,764.82 |
2,810.00 |
2,764.82 |
2,810.00 |
0.0M |
| 2025-01-02 |
2,709.12 |
2,709.12 |
2,709.12 |
2,709.12 |
0.0M |