| 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 |
261.50 |
265.60 |
261.50 |
263.30 |
3.4M |
| 2025-09-25 |
263.60 |
264.90 |
260.90 |
261.50 |
2.8M |
| 2025-09-24 |
259.00 |
265.80 |
257.70 |
264.10 |
4.0M |
| 2025-09-23 |
247.30 |
260.60 |
247.30 |
258.10 |
3.9M |
| 2025-09-22 |
250.00 |
252.60 |
245.40 |
246.40 |
1.9M |
| 2025-09-19 |
255.00 |
255.30 |
248.80 |
250.00 |
13.0M |
| 2025-09-18 |
250.90 |
255.90 |
247.80 |
253.50 |
3.5M |
| 2025-09-17 |
247.80 |
252.20 |
247.50 |
251.90 |
2.3M |
| 2025-09-16 |
248.90 |
253.00 |
244.60 |
246.80 |
3.6M |
| 2025-09-15 |
242.60 |
248.60 |
242.30 |
244.10 |
4.1M |
| 2025-09-12 |
241.80 |
244.50 |
240.50 |
242.10 |
2.1M |
| 2025-09-11 |
238.00 |
245.10 |
238.00 |
242.20 |
5.1M |
| 2025-09-10 |
243.30 |
244.70 |
237.00 |
238.10 |
2.1M |
| 2025-09-09 |
246.70 |
250.60 |
242.10 |
242.70 |
2.5M |
| 2025-09-08 |
240.50 |
248.80 |
240.50 |
247.00 |
2.6M |
| 2025-09-05 |
235.00 |
241.00 |
234.80 |
240.00 |
2.2M |
| 2025-09-04 |
231.20 |
238.00 |
231.20 |
233.60 |
2.3M |
| 2025-09-03 |
228.20 |
230.90 |
225.10 |
230.70 |
3.0M |
| 2025-09-02 |
235.50 |
236.90 |
224.20 |
227.40 |
6.6M |
| 2025-09-01 |
242.80 |
243.20 |
238.40 |
238.40 |
2.0M |
| 2025-08-29 |
244.00 |
245.40 |
240.10 |
240.70 |
2.8M |
| 2025-08-28 |
243.70 |
245.70 |
242.40 |
243.40 |
2.1M |
| 2025-08-27 |
241.90 |
244.60 |
240.80 |
243.10 |
2.3M |
| 2025-08-26 |
241.30 |
244.30 |
238.80 |
242.30 |
3.4M |
| 2025-08-22 |
236.10 |
241.00 |
236.10 |
240.50 |
2.7M |
| 2025-08-21 |
235.20 |
237.20 |
233.40 |
236.80 |
2.2M |
| 2025-08-20 |
233.50 |
235.40 |
230.60 |
235.00 |
3.0M |
| 2025-08-19 |
224.30 |
238.40 |
224.30 |
233.70 |
7.2M |
| 2025-08-18 |
224.00 |
226.40 |
223.40 |
223.40 |
2.3M |
| 2025-08-15 |
227.50 |
228.60 |
223.80 |
224.10 |
3.0M |
| 2025-08-14 |
228.10 |
229.50 |
225.60 |
225.60 |
2.8M |
| 2025-08-13 |
224.40 |
228.70 |
224.00 |
227.80 |
4.4M |
| 2025-08-12 |
223.60 |
225.10 |
221.40 |
223.10 |
3.9M |
| 2025-08-11 |
225.50 |
226.70 |
222.80 |
223.00 |
4.7M |
| 2025-08-08 |
223.10 |
225.10 |
221.50 |
225.10 |
3.8M |
| 2025-08-07 |
225.00 |
225.00 |
221.30 |
222.40 |
3.5M |
| 2025-08-06 |
220.50 |
225.80 |
219.00 |
222.90 |
6.4M |
| 2025-08-05 |
217.50 |
219.90 |
216.50 |
218.80 |
6.3M |
| 2025-08-04 |
220.80 |
221.30 |
216.50 |
216.60 |
5.4M |
| 2025-08-01 |
223.60 |
224.40 |
218.00 |
219.30 |
5.9M |
| 2025-07-31 |
226.80 |
228.90 |
224.20 |
224.40 |
4.1M |
| 2025-07-30 |
227.20 |
230.10 |
225.40 |
226.90 |
3.2M |
| 2025-07-29 |
226.40 |
229.00 |
218.30 |
226.90 |
9.2M |
| 2025-07-28 |
234.50 |
234.50 |
226.00 |
227.00 |
5.6M |
| 2025-07-25 |
232.80 |
233.60 |
229.00 |
231.60 |
14.3M |
| 2025-07-24 |
236.90 |
238.60 |
233.30 |
233.30 |
4.7M |
| 2025-07-23 |
242.10 |
242.10 |
235.60 |
235.90 |
14.6M |
| 2025-07-22 |
241.20 |
244.80 |
238.50 |
240.80 |
3.5M |
| 2025-07-21 |
237.50 |
240.30 |
236.70 |
240.30 |
3.9M |
| 2025-07-18 |
233.10 |
239.00 |
233.10 |
236.70 |
7.6M |
| 2025-07-17 |
229.50 |
232.50 |
224.50 |
232.50 |
5.8M |
| 2025-07-16 |
232.20 |
235.90 |
227.30 |
228.30 |
9.5M |
| 2025-07-15 |
240.50 |
244.20 |
221.00 |
234.30 |
23.4M |
| 2025-07-14 |
259.20 |
261.40 |
256.30 |
257.70 |
5.1M |
| 2025-07-11 |
263.80 |
267.20 |
259.30 |
259.90 |
4.5M |
| 2025-07-10 |
263.90 |
265.80 |
261.60 |
264.50 |
3.8M |
| 2025-07-09 |
270.10 |
272.10 |
262.30 |
263.30 |
5.6M |
| 2025-07-08 |
269.80 |
270.80 |
265.50 |
269.50 |
5.1M |
| 2025-07-07 |
274.60 |
276.40 |
269.90 |
270.60 |
2.9M |
| 2025-07-04 |
277.80 |
277.80 |
271.80 |
274.00 |
2.9M |
| 2025-07-03 |
274.80 |
280.80 |
274.00 |
278.30 |
6.6M |
| 2025-07-02 |
288.90 |
288.90 |
273.20 |
273.20 |
12.8M |
| 2025-07-01 |
270.40 |
288.90 |
270.40 |
287.50 |
9.1M |
| 2025-06-30 |
271.00 |
273.00 |
267.10 |
271.40 |
11.9M |
| 2025-06-27 |
268.80 |
271.40 |
265.70 |
271.20 |
7.2M |
| 2025-06-26 |
267.40 |
269.20 |
265.10 |
267.40 |
4.6M |
| 2025-06-25 |
276.50 |
284.60 |
276.00 |
276.90 |
17.3M |
| 2025-06-24 |
269.70 |
277.20 |
268.90 |
276.50 |
7.8M |
| 2025-06-23 |
264.00 |
269.00 |
263.10 |
268.00 |
11.2M |
| 2025-06-20 |
273.60 |
275.30 |
263.90 |
263.90 |
18.2M |
| 2025-06-19 |
271.00 |
275.10 |
268.40 |
273.00 |
5.7M |
| 2025-06-18 |
266.50 |
272.70 |
265.30 |
270.10 |
8.7M |
| 2025-06-17 |
256.00 |
265.10 |
255.90 |
264.40 |
10.7M |
| 2025-06-16 |
259.10 |
264.20 |
255.30 |
255.90 |
21.1M |
| 2025-06-13 |
257.40 |
265.60 |
255.60 |
260.70 |
6.7M |
| 2025-06-12 |
262.00 |
266.20 |
256.00 |
261.40 |
6.8M |
| 2025-06-11 |
266.10 |
271.50 |
262.50 |
262.50 |
8.4M |
| 2025-06-10 |
276.20 |
278.70 |
261.00 |
265.70 |
17.6M |
| 2025-06-09 |
288.30 |
290.10 |
276.80 |
277.00 |
6.1M |
| 2025-06-06 |
281.60 |
294.50 |
281.50 |
288.50 |
18.2M |
| 2025-06-05 |
280.20 |
286.30 |
274.90 |
282.20 |
14.4M |
| 2025-06-04 |
325.90 |
330.00 |
281.70 |
283.30 |
20.2M |
| 2025-06-03 |
340.10 |
340.10 |
329.40 |
332.00 |
5.2M |
| 2025-06-02 |
338.80 |
344.10 |
337.10 |
338.70 |
3.0M |
| 2025-05-30 |
338.80 |
344.60 |
337.80 |
341.90 |
4.3M |
| 2025-05-29 |
339.50 |
340.20 |
335.70 |
338.30 |
2.4M |
| 2025-05-28 |
343.40 |
343.40 |
336.30 |
338.60 |
5.2M |
| 2025-05-27 |
340.20 |
343.10 |
335.20 |
342.30 |
5.2M |
| 2025-05-23 |
338.40 |
338.50 |
330.80 |
336.00 |
3.6M |
| 2025-05-22 |
336.20 |
338.30 |
333.60 |
337.70 |
3.8M |
| 2025-05-21 |
343.30 |
343.40 |
335.20 |
337.90 |
3.7M |
| 2025-05-20 |
341.50 |
344.50 |
338.00 |
344.50 |
3.2M |
| 2025-05-19 |
343.10 |
344.50 |
336.40 |
341.40 |
5.7M |
| 2025-05-16 |
337.80 |
346.10 |
336.40 |
344.30 |
3.8M |
| 2025-05-15 |
340.50 |
342.20 |
334.90 |
335.90 |
19.0M |
| 2025-05-14 |
336.20 |
339.90 |
333.30 |
339.90 |
13.0M |
| 2025-05-13 |
326.90 |
337.00 |
326.90 |
336.30 |
3.4M |
| 2025-05-12 |
336.60 |
339.30 |
323.60 |
326.80 |
5.5M |
| 2025-05-09 |
336.40 |
337.60 |
331.20 |
335.30 |
4.2M |
| 2025-05-08 |
332.90 |
340.50 |
330.50 |
337.00 |
4.8M |
| 2025-05-07 |
338.50 |
341.10 |
333.20 |
333.40 |
4.8M |
| 2025-05-06 |
345.20 |
348.20 |
336.20 |
339.30 |
6.4M |
| 2025-05-02 |
344.30 |
347.20 |
335.70 |
342.00 |
7.2M |
| 2025-05-01 |
339.00 |
343.90 |
336.50 |
343.20 |
2.5M |
| 2025-04-30 |
334.20 |
337.40 |
330.50 |
336.40 |
4.0M |
| 2025-04-29 |
330.00 |
337.30 |
330.00 |
335.00 |
3.2M |
| 2025-04-28 |
327.80 |
333.20 |
327.80 |
330.90 |
4.5M |
| 2025-04-25 |
326.40 |
331.80 |
325.20 |
327.90 |
2.4M |
| 2025-04-24 |
329.70 |
332.90 |
326.10 |
326.10 |
2.8M |
| 2025-04-23 |
329.40 |
335.80 |
328.80 |
331.80 |
12.2M |
| 2025-04-22 |
324.10 |
329.10 |
323.00 |
326.10 |
3.1M |
| 2025-04-17 |
312.40 |
323.30 |
312.40 |
322.80 |
5.1M |
| 2025-04-16 |
311.70 |
315.50 |
307.00 |
314.10 |
5.7M |
| 2025-04-15 |
320.10 |
321.70 |
303.00 |
313.30 |
6.7M |
| 2025-04-14 |
290.80 |
300.50 |
290.80 |
299.20 |
5.3M |
| 2025-04-11 |
286.50 |
288.80 |
280.50 |
286.00 |
3.2M |
| 2025-04-10 |
293.80 |
297.10 |
278.80 |
283.90 |
8.1M |
| 2025-04-09 |
272.10 |
286.80 |
272.00 |
284.90 |
4.8M |
| 2025-04-08 |
276.00 |
281.80 |
270.90 |
277.60 |
6.7M |
| 2025-04-07 |
268.50 |
283.20 |
260.50 |
270.90 |
5.3M |
| 2025-04-04 |
285.00 |
290.90 |
273.40 |
276.60 |
4.8M |
| 2025-04-03 |
277.30 |
292.50 |
277.10 |
283.80 |
13.3M |
| 2025-04-02 |
273.20 |
281.40 |
271.50 |
281.10 |
5.2M |
| 2025-04-01 |
262.40 |
273.70 |
260.50 |
273.70 |
3.5M |
| 2025-03-31 |
267.80 |
269.60 |
260.40 |
260.40 |
3.5M |
| 2025-03-28 |
260.30 |
269.90 |
260.30 |
269.90 |
3.1M |
| 2025-03-27 |
261.80 |
262.60 |
258.50 |
261.10 |
2.0M |
| 2025-03-26 |
263.70 |
264.40 |
258.90 |
260.50 |
2.4M |
| 2025-03-25 |
262.40 |
265.10 |
261.60 |
262.70 |
3.3M |
| 2025-03-24 |
265.70 |
266.40 |
261.20 |
262.60 |
9.7M |
| 2025-03-21 |
272.70 |
273.10 |
263.60 |
264.20 |
7.5M |
| 2025-03-20 |
270.20 |
275.40 |
270.20 |
273.60 |
2.5M |
| 2025-03-19 |
274.80 |
276.40 |
269.20 |
269.40 |
5.9M |
| 2025-03-18 |
275.70 |
279.00 |
272.80 |
275.50 |
4.3M |
| 2025-03-17 |
265.00 |
275.20 |
264.20 |
275.20 |
3.6M |
| 2025-03-14 |
266.90 |
271.50 |
263.60 |
264.70 |
2.7M |
| 2025-03-13 |
269.80 |
271.20 |
266.00 |
267.50 |
2.2M |
| 2025-03-12 |
270.50 |
273.20 |
267.80 |
269.80 |
1.8M |
| 2025-03-11 |
275.10 |
279.40 |
270.30 |
271.30 |
2.2M |
| 2025-03-10 |
270.10 |
274.80 |
268.70 |
274.20 |
4.3M |
| 2025-03-07 |
265.00 |
270.60 |
261.60 |
268.90 |
2.8M |
| 2025-03-06 |
261.10 |
266.40 |
259.80 |
265.50 |
5.0M |
| 2025-03-05 |
256.00 |
265.60 |
256.00 |
260.60 |
3.3M |
| 2025-03-04 |
265.10 |
266.40 |
255.90 |
255.90 |
3.2M |
| 2025-03-03 |
274.90 |
277.20 |
267.70 |
267.70 |
3.8M |
| 2025-02-28 |
278.70 |
281.40 |
275.00 |
277.70 |
4.8M |
| 2025-02-27 |
283.00 |
285.80 |
280.50 |
280.80 |
2.4M |
| 2025-02-26 |
283.20 |
289.00 |
282.10 |
285.60 |
3.8M |
| 2025-02-25 |
283.30 |
286.60 |
276.40 |
283.30 |
11.2M |
| 2025-02-24 |
290.00 |
295.20 |
254.60 |
284.80 |
14.6M |
| 2025-02-21 |
291.00 |
295.90 |
290.90 |
290.90 |
2.8M |
| 2025-02-20 |
290.00 |
296.40 |
289.00 |
289.70 |
2.7M |
| 2025-02-19 |
299.20 |
301.70 |
290.60 |
290.60 |
2.9M |
| 2025-02-18 |
307.10 |
308.40 |
299.70 |
299.70 |
3.9M |
| 2025-02-17 |
315.00 |
316.40 |
306.20 |
306.20 |
2.2M |
| 2025-02-14 |
322.00 |
324.40 |
315.20 |
315.30 |
3.1M |
| 2025-02-13 |
315.10 |
323.20 |
315.10 |
321.10 |
4.1M |
| 2025-02-12 |
317.60 |
321.50 |
313.70 |
317.00 |
3.7M |
| 2025-02-11 |
316.40 |
319.20 |
315.60 |
317.00 |
3.2M |
| 2025-02-10 |
313.80 |
318.40 |
313.80 |
316.80 |
2.4M |
| 2025-02-07 |
319.60 |
322.70 |
313.60 |
314.00 |
3.0M |
| 2025-02-06 |
318.30 |
322.10 |
315.30 |
318.80 |
2.9M |
| 2025-02-05 |
316.90 |
317.80 |
312.90 |
317.50 |
2.0M |
| 2025-02-04 |
318.50 |
319.80 |
316.10 |
316.50 |
2.7M |
| 2025-02-03 |
317.10 |
320.70 |
316.90 |
319.00 |
2.2M |
| 2025-01-31 |
321.90 |
325.00 |
321.00 |
324.10 |
2.7M |
| 2025-01-30 |
320.90 |
325.30 |
318.40 |
320.90 |
3.8M |
| 2025-01-29 |
321.80 |
323.60 |
319.50 |
320.20 |
1.8M |
| 2025-01-28 |
317.70 |
327.40 |
317.60 |
322.00 |
4.6M |
| 2025-01-27 |
316.50 |
321.40 |
315.40 |
318.00 |
2.1M |
| 2025-01-24 |
318.20 |
321.50 |
313.70 |
316.00 |
2.7M |
| 2025-01-23 |
317.40 |
332.71 |
315.40 |
317.20 |
10.5M |
| 2025-01-22 |
319.80 |
320.80 |
315.70 |
318.60 |
4.0M |
| 2025-01-21 |
318.40 |
320.60 |
316.10 |
320.00 |
2.1M |
| 2025-01-20 |
313.00 |
319.10 |
311.20 |
317.90 |
2.6M |
| 2025-01-17 |
312.30 |
317.40 |
311.50 |
313.50 |
3.5M |
| 2025-01-16 |
313.90 |
315.60 |
306.30 |
311.50 |
4.3M |
| 2025-01-15 |
303.66 |
311.48 |
300.14 |
307.00 |
5.5M |
| 2025-01-14 |
306.43 |
307.54 |
299.18 |
299.18 |
5.5M |
| 2025-01-13 |
301.09 |
308.43 |
301.09 |
305.86 |
5.0M |
| 2025-01-10 |
301.28 |
308.13 |
285.54 |
301.28 |
27.2M |
| 2025-01-09 |
293.65 |
309.10 |
285.64 |
304.04 |
38.1M |
| 2025-01-08 |
343.42 |
348.76 |
327.40 |
332.36 |
3.9M |
| 2025-01-07 |
345.90 |
347.71 |
343.04 |
343.04 |
2.8M |
| 2025-01-06 |
343.90 |
360.87 |
340.66 |
347.52 |
2.8M |
| 2025-01-03 |
340.85 |
344.56 |
337.82 |
343.13 |
2.7M |
| 2025-01-02 |
350.29 |
350.95 |
340.18 |
340.18 |
2.5M |