| 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 |
354.94 |
354.94 |
347.00 |
350.11 |
0.0M |
| 2025-09-25 |
348.20 |
353.99 |
346.59 |
347.99 |
0.0M |
| 2025-09-24 |
354.95 |
356.00 |
348.08 |
348.13 |
0.0M |
| 2025-09-23 |
346.00 |
354.99 |
346.00 |
348.01 |
0.0M |
| 2025-09-22 |
366.68 |
366.68 |
346.00 |
347.36 |
0.0M |
| 2025-09-19 |
358.47 |
358.47 |
345.00 |
355.99 |
0.0M |
| 2025-09-18 |
352.98 |
355.60 |
350.50 |
351.45 |
0.0M |
| 2025-09-17 |
362.40 |
362.40 |
346.59 |
352.99 |
0.0M |
| 2025-09-15 |
353.01 |
355.00 |
353.01 |
354.56 |
0.0M |
| 2025-09-12 |
355.00 |
355.00 |
350.01 |
352.97 |
0.0M |
| 2025-09-11 |
353.12 |
354.00 |
349.01 |
354.00 |
0.0M |
| 2025-09-10 |
350.00 |
353.00 |
346.12 |
346.20 |
0.0M |
| 2025-09-09 |
345.45 |
348.98 |
345.01 |
347.48 |
0.0M |
| 2025-09-08 |
349.01 |
349.01 |
342.52 |
345.50 |
0.0M |
| 2025-09-05 |
344.50 |
348.98 |
341.00 |
342.50 |
0.0M |
| 2025-09-04 |
340.00 |
348.98 |
335.92 |
345.73 |
0.0M |
| 2025-09-03 |
340.10 |
340.10 |
334.00 |
335.90 |
0.0M |
| 2025-09-02 |
337.00 |
340.98 |
333.90 |
338.00 |
0.0M |
| 2025-09-01 |
338.31 |
345.00 |
338.00 |
342.26 |
0.0M |
| 2025-08-29 |
346.96 |
346.96 |
336.60 |
338.01 |
0.0M |
| 2025-08-28 |
340.01 |
343.94 |
339.98 |
340.16 |
0.0M |
| 2025-08-27 |
341.01 |
341.01 |
330.01 |
335.99 |
0.0M |
| 2025-08-26 |
350.49 |
350.99 |
338.00 |
342.19 |
0.0M |
| 2025-08-25 |
354.01 |
355.00 |
346.59 |
350.49 |
0.0M |
| 2025-08-22 |
355.88 |
360.00 |
353.00 |
354.10 |
0.0M |
| 2025-08-21 |
356.00 |
360.00 |
353.01 |
356.62 |
0.0M |
| 2025-08-20 |
354.00 |
361.02 |
352.24 |
353.69 |
0.0M |
| 2025-08-19 |
373.00 |
373.00 |
353.91 |
353.96 |
0.0M |
| 2025-08-18 |
398.72 |
398.72 |
360.85 |
373.00 |
0.0M |
| 2025-08-15 |
385.00 |
408.51 |
384.24 |
390.91 |
0.0M |
| 2025-08-14 |
349.00 |
384.58 |
348.00 |
384.03 |
0.0M |
| 2025-08-13 |
347.00 |
348.99 |
345.00 |
347.42 |
0.0M |
| 2025-08-12 |
346.07 |
348.98 |
340.75 |
341.57 |
0.0M |
| 2025-08-11 |
352.89 |
352.89 |
342.70 |
348.98 |
0.0M |
| 2025-08-08 |
329.32 |
349.14 |
329.32 |
345.98 |
0.0M |
| 2025-08-07 |
336.49 |
339.99 |
331.13 |
336.00 |
0.0M |
| 2025-08-06 |
328.62 |
333.48 |
328.00 |
330.95 |
0.0M |
| 2025-08-05 |
322.45 |
327.36 |
322.45 |
323.50 |
0.0M |
| 2025-08-04 |
306.74 |
327.49 |
306.74 |
322.33 |
0.0M |
| 2025-08-01 |
315.00 |
315.00 |
310.00 |
313.01 |
0.0M |
| 2025-07-31 |
285.97 |
315.00 |
285.97 |
313.23 |
0.2M |
| 2025-07-30 |
288.84 |
293.00 |
286.54 |
291.81 |
0.0M |
| 2025-07-29 |
286.01 |
292.49 |
286.01 |
288.85 |
0.0M |
| 2025-07-28 |
287.30 |
287.99 |
284.60 |
285.99 |
0.0M |
| 2025-07-25 |
283.00 |
283.00 |
278.01 |
279.01 |
0.0M |
| 2025-07-24 |
290.00 |
290.00 |
280.01 |
284.28 |
0.0M |
| 2025-07-23 |
270.00 |
287.99 |
270.00 |
285.00 |
0.0M |
| 2025-07-22 |
273.00 |
275.24 |
273.00 |
275.21 |
0.0M |
| 2025-07-21 |
272.00 |
279.99 |
272.00 |
275.54 |
0.0M |
| 2025-07-18 |
281.28 |
281.76 |
276.88 |
276.88 |
0.0M |
| 2025-07-17 |
279.00 |
281.04 |
277.71 |
279.88 |
0.0M |
| 2025-07-16 |
278.84 |
281.99 |
277.25 |
281.79 |
0.0M |
| 2025-07-15 |
281.69 |
281.69 |
278.10 |
278.91 |
0.0M |
| 2025-07-14 |
286.51 |
289.00 |
283.66 |
283.66 |
0.0M |
| 2025-07-11 |
289.69 |
289.69 |
280.50 |
280.90 |
0.0M |
| 2025-07-10 |
296.00 |
296.00 |
288.74 |
289.69 |
0.0M |
| 2025-07-09 |
293.20 |
296.14 |
290.95 |
295.99 |
0.1M |
| 2025-07-08 |
290.00 |
293.00 |
290.00 |
292.99 |
0.0M |
| 2025-07-07 |
288.00 |
292.99 |
284.48 |
287.99 |
0.0M |
| 2025-07-04 |
291.00 |
299.99 |
291.00 |
292.00 |
0.0M |
| 2025-07-03 |
290.50 |
292.30 |
285.01 |
292.30 |
0.0M |
| 2025-07-02 |
286.33 |
289.33 |
284.87 |
288.82 |
0.0M |
| 2025-07-01 |
282.75 |
286.59 |
282.01 |
286.59 |
0.0M |
| 2025-06-30 |
281.39 |
290.00 |
280.01 |
286.56 |
0.0M |
| 2025-06-27 |
287.00 |
294.00 |
282.02 |
286.03 |
0.0M |
| 2025-06-26 |
282.72 |
285.99 |
280.11 |
281.31 |
0.0M |
| 2025-06-25 |
284.00 |
285.00 |
280.00 |
283.99 |
0.0M |
| 2025-06-24 |
288.73 |
295.49 |
280.00 |
287.00 |
0.0M |
| 2025-06-23 |
280.18 |
285.89 |
275.00 |
281.01 |
0.0M |
| 2025-06-20 |
287.99 |
287.99 |
285.90 |
285.90 |
0.0M |
| 2025-06-19 |
288.50 |
288.50 |
280.00 |
288.00 |
0.0M |
| 2025-06-18 |
280.50 |
287.49 |
280.09 |
284.02 |
0.0M |
| 2025-06-17 |
285.00 |
288.72 |
282.00 |
285.42 |
0.0M |
| 2025-06-16 |
280.30 |
295.38 |
280.30 |
290.03 |
0.0M |
| 2025-06-13 |
289.90 |
289.90 |
280.01 |
286.00 |
0.0M |
| 2025-06-12 |
284.01 |
290.00 |
284.01 |
286.13 |
0.0M |
| 2025-06-11 |
285.60 |
289.90 |
285.00 |
288.67 |
0.0M |
| 2025-06-10 |
288.00 |
288.00 |
285.01 |
286.02 |
0.0M |
| 2025-06-09 |
285.00 |
289.99 |
285.00 |
288.00 |
0.0M |
| 2025-06-06 |
287.00 |
291.00 |
285.51 |
288.99 |
0.0M |
| 2025-06-05 |
291.99 |
291.99 |
288.24 |
288.25 |
0.0M |
| 2025-06-04 |
286.15 |
291.09 |
285.00 |
287.99 |
0.0M |
| 2025-06-03 |
287.00 |
292.74 |
285.01 |
291.99 |
0.0M |
| 2025-06-02 |
287.00 |
293.97 |
287.00 |
292.74 |
0.0M |
| 2025-05-30 |
295.99 |
295.99 |
289.00 |
290.96 |
0.0M |
| 2025-05-29 |
290.00 |
293.99 |
289.02 |
292.20 |
0.0M |
| 2025-05-28 |
297.00 |
297.00 |
285.01 |
289.72 |
0.0M |
| 2025-05-27 |
294.90 |
300.00 |
292.94 |
295.50 |
0.0M |
| 2025-05-26 |
289.00 |
299.00 |
289.00 |
294.40 |
0.0M |
| 2025-05-23 |
294.99 |
299.00 |
280.69 |
294.90 |
0.0M |
| 2025-05-22 |
296.50 |
300.00 |
293.00 |
295.08 |
0.0M |
| 2025-05-21 |
300.20 |
304.99 |
295.00 |
295.50 |
0.0M |
| 2025-05-20 |
294.80 |
299.00 |
294.80 |
298.86 |
0.0M |
| 2025-05-19 |
294.49 |
294.49 |
291.21 |
292.90 |
0.0M |
| 2025-05-16 |
290.01 |
295.00 |
290.01 |
291.19 |
0.0M |
| 2025-05-15 |
290.00 |
295.00 |
288.90 |
292.34 |
0.0M |
| 2025-05-14 |
290.00 |
294.00 |
279.31 |
291.11 |
0.0M |
| 2025-05-13 |
284.09 |
291.00 |
284.09 |
285.85 |
0.0M |
| 2025-05-12 |
280.00 |
284.99 |
279.31 |
283.99 |
0.0M |
| 2025-05-09 |
280.00 |
281.99 |
279.02 |
281.88 |
0.0M |
| 2025-05-08 |
277.00 |
282.00 |
277.00 |
280.04 |
0.0M |
| 2025-05-07 |
275.02 |
280.00 |
275.02 |
278.00 |
0.1M |
| 2025-05-06 |
273.32 |
279.00 |
273.32 |
276.60 |
0.0M |
| 2025-05-05 |
275.61 |
285.00 |
272.51 |
278.90 |
0.0M |
| 2025-05-02 |
265.40 |
273.99 |
265.40 |
270.21 |
0.0M |
| 2025-04-30 |
274.99 |
274.99 |
263.92 |
265.36 |
0.0M |
| 2025-04-29 |
282.00 |
282.00 |
264.00 |
274.99 |
0.0M |
| 2025-04-28 |
275.28 |
281.99 |
275.28 |
281.00 |
0.0M |
| 2025-04-25 |
276.98 |
282.00 |
271.30 |
275.28 |
0.0M |
| 2025-04-24 |
271.29 |
276.99 |
271.29 |
273.03 |
0.0M |
| 2025-04-23 |
271.24 |
274.99 |
271.24 |
273.84 |
0.0M |
| 2025-04-22 |
261.00 |
272.36 |
261.00 |
270.98 |
0.0M |
| 2025-04-21 |
263.23 |
268.09 |
257.59 |
263.82 |
0.0M |
| 2025-04-16 |
268.00 |
273.40 |
267.12 |
267.12 |
0.0M |
| 2025-04-15 |
266.00 |
272.00 |
266.00 |
267.94 |
0.0M |
| 2025-04-14 |
265.00 |
270.00 |
260.02 |
263.86 |
0.0M |
| 2025-04-11 |
254.00 |
264.91 |
254.00 |
262.16 |
0.0M |
| 2025-04-10 |
261.99 |
263.98 |
252.00 |
253.96 |
0.0M |
| 2025-04-09 |
260.00 |
263.00 |
245.49 |
256.44 |
0.0M |
| 2025-04-08 |
256.76 |
266.50 |
256.76 |
265.00 |
0.0M |
| 2025-04-07 |
248.96 |
266.52 |
235.01 |
262.00 |
0.0M |
| 2025-04-04 |
270.00 |
270.00 |
240.00 |
254.05 |
0.0M |
| 2025-04-03 |
282.50 |
282.50 |
272.00 |
272.80 |
0.0M |
| 2025-04-02 |
278.30 |
282.64 |
275.85 |
282.50 |
0.0M |
| 2025-04-01 |
272.65 |
284.36 |
272.65 |
278.99 |
0.0M |
| 2025-03-31 |
280.19 |
281.98 |
270.76 |
278.22 |
0.0M |
| 2025-03-28 |
288.00 |
288.40 |
277.92 |
280.56 |
0.0M |
| 2025-03-27 |
289.99 |
292.31 |
286.01 |
286.54 |
0.0M |
| 2025-03-26 |
289.15 |
291.64 |
285.02 |
285.87 |
0.0M |
| 2025-03-25 |
294.00 |
294.00 |
285.02 |
289.12 |
0.0M |
| 2025-03-24 |
293.00 |
294.00 |
284.50 |
292.29 |
0.0M |
| 2025-03-21 |
292.37 |
294.84 |
281.00 |
292.99 |
0.0M |
| 2025-03-20 |
294.50 |
300.00 |
290.00 |
292.10 |
0.0M |
| 2025-03-19 |
290.98 |
296.82 |
288.68 |
292.10 |
0.0M |
| 2025-03-18 |
286.17 |
303.01 |
286.17 |
300.73 |
0.0M |
| 2025-03-14 |
284.76 |
289.51 |
283.00 |
286.17 |
0.0M |
| 2025-03-13 |
284.00 |
284.91 |
275.00 |
281.37 |
0.0M |
| 2025-03-12 |
284.70 |
284.99 |
280.36 |
283.97 |
0.0M |
| 2025-03-11 |
295.00 |
295.00 |
264.60 |
284.98 |
0.0M |
| 2025-03-10 |
292.00 |
294.00 |
286.07 |
293.18 |
0.0M |
| 2025-03-07 |
283.00 |
295.00 |
283.00 |
286.07 |
0.0M |
| 2025-03-06 |
284.10 |
294.99 |
281.01 |
281.98 |
0.0M |
| 2025-03-05 |
280.00 |
286.03 |
276.29 |
282.60 |
0.1M |
| 2025-03-04 |
275.68 |
277.99 |
266.00 |
270.87 |
0.0M |
| 2025-03-03 |
273.00 |
279.99 |
272.50 |
275.68 |
0.1M |
| 2025-02-28 |
272.00 |
273.00 |
268.00 |
268.83 |
0.1M |
| 2025-02-27 |
275.00 |
275.64 |
270.00 |
272.28 |
0.1M |
| 2025-02-26 |
275.00 |
278.23 |
271.01 |
272.16 |
0.3M |
| 2025-02-25 |
264.00 |
272.50 |
264.00 |
271.60 |
0.0M |
| 2025-02-24 |
263.17 |
275.00 |
262.01 |
268.03 |
0.0M |
| 2025-02-21 |
258.21 |
261.99 |
257.40 |
258.01 |
0.0M |
| 2025-02-20 |
261.13 |
261.13 |
256.10 |
258.21 |
0.0M |
| 2025-02-19 |
260.00 |
261.03 |
255.00 |
256.01 |
0.0M |
| 2025-02-18 |
260.00 |
265.00 |
260.00 |
260.00 |
0.3M |
| 2025-02-17 |
261.52 |
265.00 |
255.00 |
259.00 |
0.0M |
| 2025-02-14 |
257.50 |
262.99 |
256.39 |
256.40 |
0.0M |
| 2025-02-13 |
258.00 |
258.00 |
252.32 |
252.32 |
0.0M |
| 2025-02-12 |
251.00 |
255.00 |
249.89 |
255.00 |
0.0M |
| 2025-02-11 |
247.74 |
251.00 |
243.91 |
248.58 |
0.0M |
| 2025-02-10 |
252.81 |
252.81 |
242.01 |
242.89 |
0.0M |
| 2025-02-07 |
250.84 |
250.84 |
247.00 |
249.00 |
0.0M |
| 2025-02-06 |
235.10 |
250.00 |
235.10 |
245.93 |
0.1M |
| 2025-02-05 |
231.66 |
238.99 |
231.66 |
236.06 |
0.0M |
| 2025-02-04 |
237.68 |
239.99 |
228.34 |
231.87 |
0.0M |
| 2025-01-31 |
245.97 |
245.97 |
233.01 |
233.02 |
0.1M |
| 2025-01-30 |
239.00 |
244.98 |
235.01 |
241.15 |
0.0M |
| 2025-01-29 |
235.00 |
238.00 |
234.01 |
235.65 |
0.0M |
| 2025-01-28 |
231.00 |
235.99 |
231.00 |
234.00 |
0.0M |
| 2025-01-27 |
225.00 |
235.00 |
225.00 |
235.00 |
0.0M |
| 2025-01-24 |
232.03 |
232.03 |
225.02 |
227.26 |
0.0M |
| 2025-01-23 |
222.01 |
227.99 |
222.01 |
227.49 |
0.0M |
| 2025-01-22 |
224.00 |
224.00 |
219.62 |
220.42 |
0.0M |
| 2025-01-21 |
225.00 |
228.00 |
221.23 |
225.04 |
0.0M |
| 2025-01-20 |
216.90 |
225.00 |
216.90 |
224.61 |
0.0M |
| 2025-01-17 |
221.83 |
223.00 |
218.64 |
221.00 |
0.0M |
| 2025-01-16 |
215.59 |
221.93 |
215.59 |
219.80 |
0.0M |
| 2025-01-15 |
218.00 |
220.97 |
218.00 |
219.99 |
0.0M |
| 2025-01-14 |
219.20 |
220.00 |
215.30 |
220.00 |
0.0M |
| 2025-01-13 |
213.00 |
220.90 |
213.00 |
219.19 |
0.0M |
| 2025-01-10 |
205.45 |
212.49 |
205.45 |
210.40 |
0.0M |
| 2025-01-09 |
207.31 |
210.00 |
204.89 |
209.65 |
0.0M |
| 2025-01-08 |
202.62 |
209.99 |
202.60 |
205.78 |
0.0M |
| 2025-01-07 |
204.00 |
208.99 |
202.50 |
206.76 |
0.4M |
| 2025-01-06 |
201.00 |
205.00 |
201.00 |
201.82 |
0.4M |
| 2025-01-03 |
199.00 |
199.00 |
197.01 |
197.01 |
0.0M |
| 2025-01-02 |
199.45 |
200.87 |
195.20 |
195.20 |
0.0M |