| 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 |
2,414.50 |
2,420.00 |
2,414.50 |
2,420.00 |
0.0M |
| 2025-09-25 |
2,457.00 |
2,515.50 |
2,448.00 |
2,515.50 |
0.0M |
| 2025-09-24 |
2,385.00 |
2,550.00 |
2,385.00 |
2,449.00 |
0.0M |
| 2025-09-23 |
2,375.00 |
2,375.82 |
2,294.00 |
2,300.91 |
0.0M |
| 2025-09-22 |
2,487.51 |
2,540.00 |
2,487.51 |
2,510.00 |
0.0M |
| 2025-09-19 |
2,508.18 |
2,535.00 |
2,485.00 |
2,485.42 |
0.0M |
| 2025-09-18 |
2,450.00 |
2,492.10 |
2,450.00 |
2,492.10 |
0.0M |
| 2025-09-17 |
2,418.00 |
2,524.00 |
2,400.00 |
2,499.23 |
0.0M |
| 2025-09-15 |
2,112.50 |
2,112.50 |
2,105.00 |
2,110.00 |
0.0M |
| 2025-09-12 |
2,140.00 |
2,140.00 |
2,098.60 |
2,110.05 |
0.0M |
| 2025-09-11 |
2,038.00 |
2,067.00 |
2,038.00 |
2,054.00 |
0.0M |
| 2025-09-10 |
2,002.00 |
2,002.00 |
1,990.00 |
2,001.98 |
0.0M |
| 2025-09-09 |
2,032.00 |
2,050.00 |
2,000.00 |
2,019.13 |
0.0M |
| 2025-09-08 |
1,911.00 |
2,070.53 |
1,911.00 |
2,027.00 |
0.0M |
| 2025-09-05 |
1,869.00 |
1,903.98 |
1,865.00 |
1,903.98 |
0.0M |
| 2025-09-04 |
1,792.46 |
1,840.00 |
1,792.46 |
1,840.00 |
0.0M |
| 2025-09-03 |
1,805.00 |
1,814.99 |
1,805.00 |
1,814.99 |
0.0M |
| 2025-09-02 |
1,784.50 |
1,800.00 |
1,746.61 |
1,800.00 |
0.0M |
| 2025-08-29 |
1,751.49 |
1,790.00 |
1,750.00 |
1,779.59 |
0.0M |
| 2025-08-28 |
1,669.00 |
1,699.99 |
1,669.00 |
1,699.99 |
0.0M |
| 2025-08-27 |
1,673.00 |
1,680.00 |
1,673.00 |
1,680.00 |
0.0M |
| 2025-08-26 |
1,729.55 |
1,729.55 |
1,727.00 |
1,727.00 |
0.0M |
| 2025-08-25 |
1,715.00 |
1,730.00 |
1,711.57 |
1,719.50 |
0.0M |
| 2025-08-22 |
1,659.00 |
1,680.00 |
1,659.00 |
1,677.00 |
0.0M |
| 2025-08-21 |
1,620.40 |
1,655.00 |
1,620.40 |
1,651.50 |
0.0M |
| 2025-08-20 |
1,602.00 |
1,637.56 |
1,602.00 |
1,622.00 |
0.0M |
| 2025-08-19 |
1,700.00 |
1,700.00 |
1,680.00 |
1,680.63 |
0.0M |
| 2025-08-18 |
1,710.00 |
1,710.00 |
1,695.00 |
1,697.43 |
0.0M |
| 2025-08-15 |
1,669.00 |
1,686.00 |
1,660.65 |
1,686.00 |
0.0M |
| 2025-08-14 |
1,668.00 |
1,676.00 |
1,668.00 |
1,670.00 |
0.0M |
| 2025-08-13 |
1,700.00 |
1,705.00 |
1,693.00 |
1,693.00 |
0.0M |
| 2025-08-12 |
1,627.77 |
1,634.00 |
1,627.77 |
1,633.20 |
0.0M |
| 2025-08-11 |
1,606.00 |
1,606.00 |
1,582.10 |
1,585.00 |
0.0M |
| 2025-08-08 |
1,606.40 |
1,627.01 |
1,606.40 |
1,627.01 |
0.0M |
| 2025-08-07 |
1,627.77 |
1,627.77 |
1,627.77 |
1,627.77 |
0.0M |
| 2025-08-06 |
1,600.00 |
1,615.00 |
1,600.00 |
1,615.00 |
0.0M |
| 2025-08-05 |
1,637.61 |
1,637.61 |
1,611.90 |
1,611.90 |
0.0M |
| 2025-08-04 |
1,635.50 |
1,703.00 |
1,635.50 |
1,645.25 |
0.0M |
| 2025-08-01 |
1,622.00 |
1,631.80 |
1,622.00 |
1,631.80 |
0.0M |
| 2025-07-31 |
1,636.00 |
1,655.90 |
1,636.00 |
1,655.00 |
0.0M |
| 2025-07-30 |
1,634.00 |
1,634.00 |
1,613.30 |
1,613.30 |
0.0M |
| 2025-07-29 |
1,660.20 |
1,660.20 |
1,627.00 |
1,627.00 |
0.0M |
| 2025-07-28 |
1,680.00 |
1,680.00 |
1,680.00 |
1,680.00 |
0.0M |
| 2025-07-24 |
1,710.00 |
1,710.00 |
1,690.00 |
1,690.00 |
0.0M |
| 2025-07-23 |
1,750.00 |
1,750.00 |
1,720.00 |
1,726.50 |
0.0M |
| 2025-07-22 |
1,715.00 |
1,728.00 |
1,715.00 |
1,728.00 |
0.0M |
| 2025-07-21 |
1,665.01 |
1,665.01 |
1,665.00 |
1,665.00 |
0.0M |
| 2025-07-18 |
1,665.00 |
1,670.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-07-17 |
1,635.00 |
1,646.00 |
1,635.00 |
1,640.00 |
0.0M |
| 2025-07-16 |
1,650.00 |
1,650.00 |
1,617.81 |
1,618.00 |
0.0M |
| 2025-07-15 |
1,700.00 |
1,770.00 |
1,700.00 |
1,764.00 |
0.0M |
| 2025-07-14 |
1,603.00 |
1,610.00 |
1,603.00 |
1,610.00 |
0.0M |
| 2025-07-11 |
1,622.00 |
1,622.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2025-07-10 |
1,648.00 |
1,648.00 |
1,648.00 |
1,648.00 |
0.0M |
| 2025-07-09 |
1,651.70 |
1,651.70 |
1,651.70 |
1,651.70 |
0.0M |
| 2025-07-07 |
1,651.23 |
1,675.00 |
1,651.23 |
1,671.50 |
0.0M |
| 2025-07-03 |
1,614.99 |
1,615.00 |
1,614.99 |
1,615.00 |
0.0M |
| 2025-07-02 |
1,605.00 |
1,620.00 |
1,605.00 |
1,620.00 |
0.0M |
| 2025-06-30 |
1,619.99 |
1,619.99 |
1,605.00 |
1,605.00 |
0.0M |
| 2025-06-27 |
1,640.00 |
1,640.00 |
1,614.00 |
1,620.00 |
0.0M |
| 2025-06-26 |
1,640.00 |
1,640.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2025-06-25 |
1,643.50 |
1,643.50 |
1,643.50 |
1,643.50 |
0.0M |
| 2025-06-23 |
1,605.00 |
1,605.00 |
1,605.00 |
1,605.00 |
0.0M |
| 2025-06-20 |
1,605.00 |
1,605.00 |
1,605.00 |
1,605.00 |
0.0M |
| 2025-06-18 |
1,610.43 |
1,610.43 |
1,605.00 |
1,607.24 |
0.0M |
| 2025-06-17 |
1,642.00 |
1,642.00 |
1,635.22 |
1,635.22 |
0.0M |
| 2025-06-16 |
1,635.03 |
1,657.00 |
1,635.03 |
1,657.00 |
0.0M |
| 2025-06-13 |
1,645.00 |
1,645.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2025-06-11 |
1,672.00 |
1,672.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-06-10 |
1,670.00 |
1,675.01 |
1,670.00 |
1,671.50 |
0.0M |
| 2025-06-09 |
1,693.80 |
1,693.80 |
1,693.80 |
1,693.80 |
0.0M |
| 2025-06-06 |
1,635.78 |
1,642.00 |
1,633.00 |
1,642.00 |
0.0M |
| 2025-06-05 |
1,632.00 |
1,645.00 |
1,632.00 |
1,644.00 |
0.0M |
| 2025-06-04 |
1,635.00 |
1,635.00 |
1,635.00 |
1,635.00 |
0.0M |
| 2025-06-03 |
1,590.01 |
1,620.00 |
1,590.01 |
1,620.00 |
0.0M |
| 2025-06-02 |
1,599.00 |
1,599.00 |
1,599.00 |
1,599.00 |
0.0M |
| 2025-05-30 |
1,580.12 |
1,580.13 |
1,580.12 |
1,580.12 |
0.0M |
| 2025-05-29 |
1,632.00 |
1,632.00 |
1,625.00 |
1,625.00 |
0.0M |
| 2025-05-28 |
1,632.00 |
1,632.00 |
1,632.00 |
1,632.00 |
0.0M |
| 2025-05-27 |
1,611.01 |
1,620.00 |
1,611.01 |
1,619.00 |
0.0M |
| 2025-05-23 |
1,615.00 |
1,615.00 |
1,611.00 |
1,611.00 |
0.0M |
| 2025-05-22 |
1,630.00 |
1,638.15 |
1,628.00 |
1,630.00 |
0.0M |
| 2025-05-21 |
1,754.00 |
1,830.00 |
1,665.00 |
1,665.00 |
0.0M |
| 2025-05-20 |
1,727.76 |
1,728.15 |
1,721.00 |
1,724.17 |
0.0M |
| 2025-05-19 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-05-16 |
1,741.01 |
1,750.00 |
1,741.01 |
1,748.13 |
0.0M |
| 2025-05-15 |
1,736.70 |
1,736.70 |
1,734.00 |
1,734.00 |
0.0M |
| 2025-05-14 |
1,800.00 |
1,812.00 |
1,800.00 |
1,804.50 |
0.0M |
| 2025-05-13 |
1,772.00 |
1,772.83 |
1,772.00 |
1,772.83 |
0.0M |
| 2025-05-12 |
1,778.00 |
1,796.60 |
1,768.10 |
1,785.32 |
0.0M |
| 2025-05-09 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2025-05-08 |
1,715.30 |
1,715.30 |
1,715.30 |
1,715.30 |
0.0M |
| 2025-05-07 |
1,742.39 |
1,742.39 |
1,690.00 |
1,691.00 |
0.0M |
| 2025-05-06 |
1,800.00 |
1,800.78 |
1,800.00 |
1,800.78 |
0.0M |
| 2025-05-05 |
1,749.00 |
1,785.00 |
1,749.00 |
1,785.00 |
0.0M |
| 2025-05-02 |
1,775.80 |
1,775.80 |
1,768.00 |
1,768.00 |
0.0M |
| 2025-04-30 |
1,704.00 |
1,704.00 |
1,704.00 |
1,704.00 |
0.0M |
| 2025-04-29 |
1,749.00 |
1,749.00 |
1,749.00 |
1,749.00 |
0.0M |
| 2025-04-25 |
1,768.00 |
1,789.00 |
1,768.00 |
1,772.90 |
0.0M |
| 2025-04-24 |
1,725.00 |
1,725.00 |
1,725.00 |
1,725.00 |
0.0M |
| 2025-04-23 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-04-22 |
1,624.40 |
1,640.01 |
1,624.40 |
1,640.01 |
0.0M |
| 2025-04-21 |
1,615.00 |
1,615.00 |
1,615.00 |
1,615.00 |
0.0M |
| 2025-04-16 |
1,700.99 |
1,700.99 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-04-15 |
1,694.00 |
1,700.00 |
1,694.00 |
1,697.98 |
0.0M |
| 2025-04-14 |
1,740.00 |
1,740.00 |
1,721.67 |
1,721.67 |
0.0M |
| 2025-04-11 |
1,656.80 |
1,682.00 |
1,623.00 |
1,682.00 |
0.0M |
| 2025-04-10 |
1,650.00 |
1,661.37 |
1,640.00 |
1,645.00 |
0.0M |
| 2025-04-09 |
1,589.97 |
1,641.00 |
1,589.97 |
1,634.21 |
0.0M |
| 2025-04-08 |
1,657.00 |
1,660.00 |
1,588.00 |
1,588.00 |
0.0M |
| 2025-04-07 |
1,698.35 |
1,698.35 |
1,608.50 |
1,640.00 |
0.0M |
| 2025-04-04 |
1,760.00 |
1,760.00 |
1,620.00 |
1,676.40 |
0.0M |
| 2025-04-03 |
1,800.00 |
1,810.00 |
1,790.00 |
1,791.00 |
0.0M |
| 2025-04-02 |
1,869.00 |
1,871.00 |
1,869.00 |
1,871.00 |
0.0M |
| 2025-04-01 |
1,871.00 |
1,871.00 |
1,871.00 |
1,871.00 |
0.0M |
| 2025-03-31 |
1,856.00 |
1,888.50 |
1,856.00 |
1,888.50 |
0.0M |
| 2025-03-28 |
1,999.00 |
1,999.00 |
1,900.00 |
1,923.00 |
0.0M |
| 2025-03-27 |
2,009.60 |
2,009.60 |
1,999.00 |
1,999.00 |
0.0M |
| 2025-03-26 |
1,982.00 |
1,982.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2025-03-25 |
1,952.00 |
1,960.00 |
1,918.50 |
1,918.50 |
0.0M |
| 2025-03-21 |
1,907.00 |
1,907.00 |
1,907.00 |
1,907.00 |
0.0M |
| 2025-03-20 |
1,926.00 |
1,926.00 |
1,890.00 |
1,903.00 |
0.0M |
| 2025-03-19 |
1,990.00 |
1,990.00 |
1,955.00 |
1,962.01 |
0.0M |
| 2025-03-18 |
1,950.50 |
2,085.00 |
1,950.50 |
2,040.00 |
0.0M |
| 2025-03-14 |
1,859.00 |
1,866.00 |
1,855.00 |
1,866.00 |
0.0M |
| 2025-03-13 |
1,906.00 |
1,906.00 |
1,885.00 |
1,885.00 |
0.0M |
| 2025-03-12 |
1,830.00 |
1,848.50 |
1,830.00 |
1,848.50 |
0.0M |
| 2025-03-11 |
1,920.00 |
1,921.00 |
1,917.39 |
1,917.39 |
0.0M |
| 2025-03-10 |
1,892.00 |
1,905.00 |
1,892.00 |
1,905.00 |
0.0M |
| 2025-03-07 |
1,930.00 |
1,930.00 |
1,899.00 |
1,930.00 |
0.0M |
| 2025-03-06 |
1,890.00 |
1,890.00 |
1,880.01 |
1,880.01 |
0.0M |
| 2025-03-05 |
1,864.00 |
1,873.00 |
1,864.00 |
1,870.41 |
0.0M |
| 2025-03-04 |
1,750.00 |
1,824.00 |
1,750.00 |
1,818.05 |
0.0M |
| 2025-03-03 |
1,760.00 |
1,766.00 |
1,739.50 |
1,739.50 |
0.0M |
| 2025-02-28 |
1,776.00 |
1,782.00 |
1,762.53 |
1,762.53 |
0.0M |
| 2025-02-27 |
1,838.00 |
1,838.00 |
1,828.81 |
1,835.00 |
0.0M |
| 2025-02-26 |
1,831.19 |
1,831.19 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-02-25 |
1,783.00 |
1,806.00 |
1,783.00 |
1,806.00 |
0.0M |
| 2025-02-24 |
1,803.00 |
1,805.59 |
1,783.00 |
1,793.27 |
0.0M |
| 2025-02-21 |
1,886.00 |
1,943.00 |
1,825.10 |
1,847.00 |
0.0M |
| 2025-02-20 |
1,843.26 |
1,880.00 |
1,800.00 |
1,818.53 |
0.0M |
| 2025-02-19 |
1,800.00 |
1,806.53 |
1,787.00 |
1,803.00 |
0.0M |
| 2025-02-18 |
1,907.69 |
1,907.69 |
1,820.00 |
1,821.98 |
0.0M |
| 2025-02-17 |
1,982.00 |
1,982.00 |
1,951.00 |
1,951.00 |
0.0M |
| 2025-02-14 |
2,021.00 |
2,085.59 |
1,962.00 |
1,982.00 |
0.0M |
| 2025-02-13 |
1,970.00 |
1,994.00 |
1,959.00 |
1,970.00 |
0.0M |
| 2025-02-12 |
1,862.00 |
1,932.00 |
1,862.00 |
1,907.50 |
0.0M |
| 2025-02-11 |
1,839.00 |
1,880.96 |
1,838.00 |
1,840.05 |
0.0M |
| 2025-02-10 |
1,914.00 |
1,942.00 |
1,914.00 |
1,942.00 |
0.0M |
| 2025-02-07 |
1,832.51 |
1,832.51 |
1,832.51 |
1,832.51 |
0.0M |
| 2025-02-06 |
1,816.50 |
1,816.50 |
1,811.23 |
1,811.23 |
0.0M |
| 2025-02-05 |
1,830.00 |
1,830.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2025-02-04 |
1,910.00 |
1,920.00 |
1,910.00 |
1,919.99 |
0.0M |
| 2025-01-31 |
1,925.01 |
1,925.01 |
1,925.00 |
1,925.00 |
0.0M |
| 2025-01-30 |
1,871.93 |
1,947.00 |
1,871.93 |
1,946.04 |
0.0M |
| 2025-01-29 |
1,865.18 |
1,865.18 |
1,865.18 |
1,865.18 |
0.0M |
| 2025-01-28 |
1,850.00 |
1,871.00 |
1,800.00 |
1,860.43 |
0.0M |
| 2025-01-27 |
1,810.01 |
1,868.83 |
1,808.00 |
1,847.00 |
0.0M |
| 2025-01-24 |
1,675.99 |
1,730.00 |
1,675.99 |
1,726.00 |
0.0M |
| 2025-01-22 |
1,696.00 |
1,700.00 |
1,694.00 |
1,695.00 |
0.0M |
| 2025-01-21 |
1,705.00 |
1,705.00 |
1,705.00 |
1,705.00 |
0.0M |
| 2025-01-17 |
1,700.00 |
1,729.00 |
1,700.00 |
1,720.00 |
0.0M |
| 2025-01-16 |
1,670.00 |
1,681.23 |
1,670.00 |
1,681.23 |
0.0M |
| 2025-01-15 |
1,658.00 |
1,664.00 |
1,658.00 |
1,664.00 |
0.0M |
| 2025-01-14 |
1,650.00 |
1,660.00 |
1,631.10 |
1,637.48 |
0.0M |
| 2025-01-13 |
1,625.20 |
1,625.50 |
1,622.50 |
1,622.80 |
0.0M |
| 2025-01-10 |
1,620.00 |
1,620.00 |
1,608.62 |
1,608.62 |
0.0M |
| 2025-01-09 |
1,667.00 |
1,667.00 |
1,667.00 |
1,667.00 |
0.0M |
| 2025-01-07 |
1,676.58 |
1,676.58 |
1,676.58 |
1,676.58 |
0.0M |
| 2025-01-06 |
1,727.77 |
1,727.77 |
1,698.00 |
1,698.00 |
0.0M |
| 2025-01-02 |
1,718.15 |
1,718.15 |
1,718.15 |
1,718.15 |
0.0M |