| 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 |
| 2025-09-30 |
3,115.35 |
3,120.69 |
3,113.33 |
3,120.27 |
0.0M |
| 2025-09-29 |
3,117.49 |
3,118.69 |
3,113.70 |
3,116.00 |
0.0M |
| 2025-09-26 |
3,107.14 |
3,113.41 |
3,105.00 |
3,113.26 |
0.0M |
| 2025-09-25 |
3,102.52 |
3,107.09 |
3,098.71 |
3,104.68 |
0.0M |
| 2025-09-24 |
3,112.53 |
3,112.59 |
3,104.93 |
3,108.07 |
0.0M |
| 2025-09-22 |
3,111.86 |
3,116.76 |
3,111.21 |
3,116.15 |
0.0M |
| 2025-09-20 |
3,111.26 |
3,111.81 |
3,109.49 |
3,109.57 |
0.0M |
| 2025-09-19 |
3,111.26 |
3,113.36 |
3,107.85 |
3,112.53 |
0.0M |
| 2025-09-18 |
3,104.88 |
3,107.97 |
3,096.11 |
3,104.31 |
0.0M |
| 2025-09-17 |
3,106.75 |
3,106.87 |
3,102.76 |
3,103.41 |
0.0M |
| 2025-09-16 |
3,105.58 |
3,106.66 |
3,103.33 |
3,105.52 |
0.0M |
| 2025-09-13 |
3,100.84 |
3,103.19 |
3,099.77 |
3,100.56 |
0.0M |
| 2025-09-12 |
3,095.85 |
3,101.72 |
3,095.10 |
3,101.06 |
0.0M |
| 2025-09-11 |
3,093.00 |
3,095.99 |
3,089.12 |
3,092.04 |
0.0M |
| 2025-09-10 |
3,086.32 |
3,089.51 |
3,082.96 |
3,088.40 |
0.0M |
| 2025-09-09 |
3,084.30 |
3,087.70 |
3,083.12 |
3,085.51 |
0.0M |
| 2025-09-07 |
3,088.23 |
3,081.30 |
3,081.30 |
3,081.30 |
0.0M |
| 2025-09-06 |
3,088.23 |
3,090.17 |
3,072.91 |
3,081.30 |
0.0M |
| 2025-09-05 |
3,074.84 |
3,083.88 |
3,073.24 |
3,083.66 |
0.0M |
| 2025-09-04 |
3,070.07 |
3,073.52 |
3,066.42 |
3,073.23 |
0.0M |
| 2025-09-03 |
3,054.18 |
3,065.33 |
3,052.29 |
3,064.99 |
0.0M |
| 2025-08-30 |
3,077.56 |
3,077.95 |
3,069.27 |
3,073.03 |
0.0M |
| 2025-08-29 |
3,078.27 |
3,081.08 |
3,073.14 |
3,080.14 |
0.0M |
| 2025-08-28 |
3,070.66 |
3,076.52 |
3,070.66 |
3,075.33 |
0.0M |
| 2025-08-27 |
3,065.58 |
3,073.01 |
3,065.17 |
3,072.65 |
0.0M |
| 2025-08-26 |
3,071.65 |
3,072.68 |
3,066.58 |
3,066.74 |
0.0M |
| 2025-08-23 |
3,055.09 |
3,075.63 |
3,055.09 |
3,073.52 |
0.0M |
| 2025-08-22 |
3,051.01 |
3,056.42 |
3,046.98 |
3,051.41 |
0.0M |
| 2025-08-21 |
3,058.42 |
3,059.02 |
3,045.29 |
3,057.07 |
0.0M |
| 2025-08-20 |
3,066.58 |
3,069.03 |
3,057.37 |
3,060.25 |
0.0M |
| 2025-08-19 |
3,065.25 |
3,067.68 |
3,064.19 |
3,066.73 |
0.0M |
| 2025-08-16 |
3,069.65 |
3,069.93 |
3,063.40 |
3,064.76 |
0.0M |
| 2025-08-15 |
3,063.97 |
3,069.16 |
3,062.65 |
3,068.22 |
0.0M |
| 2025-08-14 |
3,067.82 |
3,070.47 |
3,063.84 |
3,068.04 |
0.0M |
| 2025-08-13 |
3,055.20 |
3,064.08 |
3,052.04 |
3,064.05 |
0.0M |
| 2025-08-12 |
3,051.81 |
3,055.61 |
3,046.36 |
3,048.75 |
0.0M |
| 2025-08-09 |
3,045.54 |
3,051.94 |
3,044.12 |
3,050.80 |
0.0M |
| 2025-08-08 |
3,048.05 |
3,050.25 |
3,032.63 |
3,039.96 |
0.0M |
| 2025-08-07 |
3,031.27 |
3,042.40 |
3,030.51 |
3,040.61 |
0.0M |
| 2025-08-06 |
3,037.48 |
3,040.03 |
3,026.92 |
3,029.80 |
0.0M |
| 2025-08-05 |
3,025.18 |
3,036.73 |
3,025.18 |
3,036.56 |
0.0M |
| 2025-08-02 |
3,018.91 |
3,021.32 |
3,006.70 |
3,013.08 |
0.0M |
| 2025-08-01 |
3,049.66 |
3,052.10 |
3,033.22 |
3,036.16 |
0.0M |
| 2025-07-31 |
3,042.61 |
3,047.58 |
3,034.16 |
3,040.97 |
0.0M |
| 2025-07-30 |
3,049.45 |
3,049.45 |
3,040.35 |
3,042.02 |
0.0M |
| 2025-07-29 |
3,046.13 |
3,046.56 |
3,042.19 |
3,045.33 |
0.0M |
| 2025-07-26 |
3,038.78 |
3,044.34 |
3,038.41 |
3,043.22 |
0.0M |
| 2025-07-25 |
3,038.43 |
3,040.64 |
3,036.08 |
3,036.85 |
0.0M |
| 2025-07-24 |
3,028.45 |
3,035.38 |
3,026.25 |
3,035.20 |
0.0M |
| 2025-07-23 |
3,022.34 |
3,025.65 |
3,017.52 |
3,024.13 |
0.0M |
| 2025-07-22 |
3,023.87 |
3,029.53 |
3,022.26 |
3,022.82 |
0.0M |
| 2025-07-19 |
3,022.47 |
3,023.46 |
3,017.31 |
3,019.91 |
0.0M |
| 2025-07-18 |
3,011.99 |
3,020.85 |
3,011.69 |
3,019.39 |
0.0M |
| 2025-07-17 |
3,010.48 |
3,012.48 |
2,995.79 |
3,011.37 |
0.0M |
| 2025-07-16 |
3,018.83 |
3,019.00 |
3,006.31 |
3,006.51 |
0.0M |
| 2025-07-15 |
3,007.85 |
3,013.10 |
3,005.14 |
3,011.60 |
0.0M |
| 2025-07-12 |
3,007.41 |
3,011.62 |
3,003.66 |
3,009.09 |
0.0M |
| 2025-07-11 |
3,010.08 |
3,015.62 |
3,007.08 |
3,013.77 |
0.0M |
| 2025-07-10 |
3,007.00 |
3,010.81 |
3,002.52 |
3,009.07 |
0.0M |
| 2025-07-09 |
3,001.03 |
3,004.16 |
2,998.48 |
3,000.31 |
0.0M |
| 2025-07-08 |
3,006.27 |
3,006.28 |
2,992.75 |
2,999.70 |
0.0M |
| 2025-07-04 |
3,005.92 |
3,010.61 |
3,004.52 |
3,009.41 |
0.0M |
| 2025-07-03 |
2,992.63 |
2,999.39 |
2,991.07 |
2,999.34 |
0.0M |
| 2025-07-02 |
2,990.56 |
2,995.92 |
2,988.20 |
2,993.18 |
0.0M |
| 2025-07-01 |
2,991.77 |
2,996.59 |
2,987.83 |
2,993.83 |
0.0M |
| 2025-06-28 |
2,983.79 |
2,989.87 |
2,977.68 |
2,987.19 |
0.0M |
| 2025-06-27 |
2,974.15 |
2,981.78 |
2,972.58 |
2,980.26 |
0.0M |
| 2025-06-26 |
2,971.51 |
2,971.93 |
2,965.39 |
2,968.44 |
0.0M |
| 2025-06-25 |
2,960.26 |
2,970.10 |
2,959.17 |
2,967.62 |
0.0M |
| 2025-06-24 |
2,931.57 |
2,949.79 |
2,926.82 |
2,948.71 |
0.0M |
| 2025-06-21 |
2,943.41 |
2,945.27 |
2,927.49 |
2,931.60 |
0.0M |
| 2025-06-19 |
2,935.24 |
2,943.85 |
2,932.51 |
2,934.91 |
0.0M |
| 2025-06-18 |
2,941.50 |
2,944.25 |
2,931.69 |
2,933.76 |
0.0M |
| 2025-06-17 |
2,941.87 |
2,951.35 |
2,941.87 |
2,946.58 |
0.0M |
| 2025-06-14 |
2,938.98 |
2,944.10 |
2,926.35 |
2,930.16 |
0.0M |
| 2025-06-13 |
2,939.92 |
2,950.51 |
2,938.63 |
2,950.47 |
0.0M |
| 2025-06-12 |
2,949.30 |
2,952.26 |
2,938.52 |
2,943.26 |
0.0M |
| 2025-06-11 |
2,941.19 |
2,947.71 |
2,937.89 |
2,946.84 |
0.0M |
| 2025-06-10 |
2,939.39 |
2,942.77 |
2,936.32 |
2,938.02 |
0.0M |
| 2025-06-07 |
2,936.83 |
2,941.11 |
2,931.96 |
2,936.90 |
0.0M |
| 2025-06-06 |
2,933.92 |
2,937.01 |
2,916.48 |
2,921.23 |
0.0M |
| 2025-06-05 |
2,931.21 |
2,934.15 |
2,928.10 |
2,929.11 |
0.0M |
| 2025-06-04 |
2,920.66 |
2,931.49 |
2,918.24 |
2,928.48 |
0.0M |
| 2025-06-03 |
2,908.81 |
2,919.70 |
2,899.88 |
2,919.40 |
0.0M |
| 2025-05-31 |
2,906.29 |
2,914.40 |
2,893.64 |
2,911.77 |
0.0M |
| 2025-05-30 |
2,917.08 |
2,917.08 |
2,901.11 |
2,911.04 |
0.0M |
| 2025-05-29 |
2,915.03 |
2,917.31 |
2,903.20 |
2,904.76 |
0.0M |
| 2025-05-28 |
2,899.10 |
2,913.23 |
2,895.21 |
2,912.56 |
0.0M |
| 2025-05-24 |
2,869.36 |
2,885.64 |
2,869.36 |
2,878.82 |
0.0M |
| 2025-05-23 |
2,888.71 |
2,899.09 |
2,885.87 |
2,889.35 |
0.0M |
| 2025-05-22 |
2,906.66 |
2,916.12 |
2,887.04 |
2,890.71 |
0.0M |
| 2025-05-21 |
2,917.96 |
2,919.44 |
2,908.81 |
2,916.25 |
0.0M |
| 2025-05-20 |
2,904.76 |
2,922.70 |
2,904.41 |
2,921.72 |
0.0M |
| 2025-05-17 |
2,911.86 |
2,919.90 |
2,908.01 |
2,919.75 |
0.0M |
| 2025-05-16 |
2,895.86 |
2,911.31 |
2,895.86 |
2,909.25 |
0.0M |
| 2025-05-15 |
2,905.13 |
2,906.67 |
2,897.35 |
2,901.80 |
0.0M |
| 2025-05-14 |
2,891.15 |
2,906.76 |
2,891.05 |
2,901.30 |
0.0M |
| 2025-05-13 |
2,882.10 |
2,889.61 |
2,872.99 |
2,889.52 |
0.0M |
| 2025-05-10 |
2,844.76 |
2,845.69 |
2,833.35 |
2,836.70 |
0.0M |
| 2025-05-09 |
2,839.88 |
2,852.55 |
2,829.48 |
2,838.23 |
0.0M |
| 2025-05-08 |
2,823.12 |
2,834.12 |
2,813.40 |
2,827.88 |
0.0M |
| 2025-05-07 |
2,817.38 |
2,832.15 |
2,815.25 |
2,820.11 |
0.0M |
| 2025-05-06 |
2,831.16 |
2,842.14 |
2,828.80 |
2,832.93 |
0.0M |
| 2025-05-03 |
2,835.96 |
2,845.55 |
2,830.31 |
2,842.21 |
0.0M |
| 2025-05-02 |
2,826.17 |
2,835.79 |
2,817.95 |
2,818.34 |
0.0M |
| 2025-05-01 |
2,784.67 |
2,814.48 |
2,771.44 |
2,810.57 |
0.0M |
| 2025-04-30 |
2,794.71 |
2,812.43 |
2,794.71 |
2,808.78 |
0.0M |
| 2025-04-29 |
2,803.54 |
2,807.81 |
2,783.37 |
2,800.37 |
0.0M |
| 2025-04-26 |
2,788.50 |
2,800.28 |
2,779.53 |
2,799.78 |
0.0M |
| 2025-04-25 |
2,756.31 |
2,788.66 |
2,755.95 |
2,787.89 |
0.0M |
| 2025-04-24 |
2,769.39 |
2,782.01 |
2,749.93 |
2,754.68 |
0.0M |
| 2025-04-23 |
2,707.38 |
2,735.88 |
2,706.94 |
2,730.09 |
0.0M |
| 2025-04-22 |
2,711.78 |
2,711.78 |
2,674.69 |
2,691.00 |
0.0M |
| 2025-04-18 |
2,728.78 |
2,738.99 |
2,717.77 |
2,726.91 |
0.0M |
| 2025-04-17 |
2,740.84 |
2,750.09 |
2,706.07 |
2,722.21 |
0.0M |
| 2025-04-16 |
2,762.91 |
2,773.80 |
2,755.90 |
2,758.27 |
0.0M |
| 2025-04-15 |
2,772.55 |
2,773.83 |
2,743.78 |
2,760.46 |
0.0M |
| 2025-04-12 |
2,711.23 |
2,747.27 |
2,699.00 |
2,743.26 |
0.0M |
| 2025-04-11 |
2,736.93 |
2,741.64 |
2,666.36 |
2,714.99 |
0.0M |
| 2025-04-10 |
2,627.60 |
2,780.35 |
2,619.76 |
2,773.65 |
0.0M |
| 2025-04-09 |
2,712.54 |
2,720.59 |
2,609.80 |
2,635.37 |
0.0M |
| 2025-04-08 |
2,604.30 |
2,709.94 |
2,585.33 |
2,658.28 |
0.0M |
| 2025-04-05 |
2,715.30 |
2,716.42 |
2,657.60 |
2,658.31 |
0.0M |
| 2025-04-04 |
2,781.89 |
2,787.04 |
2,756.28 |
2,757.45 |
0.0M |
| 2025-04-03 |
2,808.83 |
2,844.05 |
2,808.62 |
2,836.08 |
0.0M |
| 2025-04-02 |
2,813.99 |
2,831.24 |
2,804.53 |
2,826.08 |
0.0M |
| 2025-04-01 |
2,792.90 |
2,824.11 |
2,784.21 |
2,819.08 |
0.0M |
| 2025-03-29 |
2,837.36 |
2,840.08 |
2,808.27 |
2,810.07 |
0.0M |
| 2025-03-28 |
2,841.93 |
2,852.45 |
2,835.30 |
2,841.88 |
0.0M |
| 2025-03-27 |
2,863.83 |
2,866.12 |
2,841.56 |
2,846.44 |
0.0M |
| 2025-03-26 |
2,864.72 |
2,866.63 |
2,860.35 |
2,864.36 |
0.0M |
| 2025-03-25 |
2,850.98 |
2,863.40 |
2,850.98 |
2,861.15 |
0.0M |
| 2025-03-22 |
2,820.09 |
2,834.59 |
2,815.88 |
2,833.99 |
0.0M |
| 2025-03-21 |
2,822.67 |
2,845.15 |
2,822.67 |
2,831.70 |
0.0M |
| 2025-03-20 |
2,823.46 |
2,845.80 |
2,819.95 |
2,834.51 |
0.0M |
| 2025-03-19 |
2,826.79 |
2,827.78 |
2,812.49 |
2,817.84 |
0.0M |
| 2025-03-18 |
2,822.30 |
2,841.75 |
2,822.30 |
2,834.22 |
0.0M |
| 2025-03-15 |
2,804.59 |
2,824.81 |
2,802.57 |
2,822.87 |
0.0M |
| 2025-03-14 |
2,805.97 |
2,809.78 |
2,783.64 |
2,789.62 |
0.0M |
| 2025-03-13 |
2,817.79 |
2,820.79 |
2,793.31 |
2,809.44 |
0.0M |
| 2025-03-12 |
2,809.51 |
2,817.99 |
2,787.82 |
2,800.41 |
0.0M |
| 2025-03-11 |
2,831.45 |
2,836.11 |
2,797.84 |
2,812.25 |
0.0M |
| 2025-03-08 |
2,842.23 |
2,857.07 |
2,825.96 |
2,854.12 |
0.0M |
| 2025-03-07 |
2,850.77 |
2,863.43 |
2,836.81 |
2,845.07 |
0.0M |
| 2025-03-06 |
2,856.39 |
2,876.64 |
2,845.16 |
2,871.54 |
0.0M |
| 2025-03-05 |
2,858.61 |
2,878.66 |
2,841.18 |
2,855.05 |
0.0M |
| 2025-03-04 |
2,902.43 |
2,905.63 |
2,861.92 |
2,872.82 |
0.0M |
| 2025-03-01 |
2,888.75 |
2,896.30 |
2,884.99 |
2,896.30 |
0.0M |
| 2025-02-28 |
2,894.73 |
2,895.57 |
2,880.29 |
2,887.73 |
0.0M |
| 2025-02-27 |
2,891.57 |
2,894.93 |
2,878.60 |
2,892.03 |
0.0M |
| 2025-02-26 |
2,891.16 |
2,891.77 |
2,883.75 |
2,890.37 |
0.0M |
| 2025-02-25 |
2,892.32 |
2,893.10 |
2,887.61 |
2,890.76 |
0.0M |
| 2025-02-22 |
2,892.56 |
2,892.67 |
2,888.31 |
2,889.16 |
0.0M |
| 2025-02-21 |
2,892.04 |
2,892.27 |
2,890.78 |
2,892.27 |
0.0M |
| 2025-02-20 |
2,891.05 |
2,891.88 |
2,890.98 |
2,891.88 |
0.0M |
| 2025-02-19 |
2,890.21 |
2,891.11 |
2,889.88 |
2,891.07 |
0.0M |
| 2025-02-15 |
2,888.18 |
2,888.69 |
2,887.84 |
2,888.62 |
0.0M |
| 2025-02-14 |
2,885.10 |
2,887.52 |
2,884.30 |
2,887.43 |
0.0M |
| 2025-02-13 |
2,879.90 |
2,884.34 |
2,879.67 |
2,883.86 |
0.0M |
| 2025-02-12 |
2,882.30 |
2,884.16 |
2,881.99 |
2,883.76 |
0.0M |
| 2025-02-11 |
2,881.23 |
2,883.14 |
2,880.23 |
2,882.86 |
0.0M |
| 2025-02-08 |
2,881.52 |
2,882.40 |
2,876.11 |
2,877.07 |
0.0M |
| 2025-02-07 |
2,879.14 |
2,880.64 |
2,877.40 |
2,880.51 |
0.0M |
| 2025-02-06 |
2,873.67 |
2,877.86 |
2,871.42 |
2,877.84 |
0.0M |
| 2025-02-05 |
2,867.93 |
2,874.30 |
2,867.57 |
2,873.85 |
0.0M |
| 2025-02-04 |
2,859.30 |
2,869.72 |
2,854.88 |
2,866.16 |
0.0M |
| 2025-02-01 |
2,876.36 |
2,877.82 |
2,869.74 |
2,871.63 |
0.0M |
| 2025-01-31 |
2,872.86 |
2,875.33 |
2,870.38 |
2,873.71 |
0.0M |
| 2025-01-30 |
2,870.36 |
2,871.51 |
2,866.21 |
2,869.91 |
0.0M |
| 2025-01-29 |
2,866.13 |
2,871.60 |
2,861.87 |
2,871.14 |
0.0M |
| 2025-01-28 |
2,856.88 |
2,864.95 |
2,856.88 |
2,864.07 |
0.0M |
| 2025-01-25 |
2,872.95 |
2,873.32 |
2,871.15 |
2,872.11 |
0.0M |
| 2025-01-24 |
2,869.79 |
2,872.40 |
2,869.75 |
2,872.33 |
0.0M |
| 2025-01-23 |
2,868.96 |
2,870.77 |
2,868.94 |
2,869.95 |
0.0M |
| 2025-01-22 |
2,862.92 |
2,867.02 |
2,861.49 |
2,866.72 |
0.0M |
| 2025-01-18 |
2,857.60 |
2,859.86 |
2,856.01 |
2,857.89 |
0.0M |
| 2025-01-17 |
2,852.53 |
2,854.48 |
2,849.26 |
2,850.44 |
0.0M |
| 2025-01-16 |
2,845.54 |
2,852.63 |
2,844.43 |
2,851.28 |
0.0M |
| 2025-01-15 |
2,831.34 |
2,834.01 |
2,820.26 |
2,829.37 |
0.0M |
| 2025-01-14 |
2,812.23 |
2,827.33 |
2,811.34 |
2,826.67 |
0.0M |
| 2025-01-11 |
2,830.82 |
2,831.02 |
2,817.79 |
2,822.62 |
0.0M |
| 2025-01-09 |
2,833.89 |
2,839.58 |
2,828.35 |
2,837.85 |
0.0M |
| 2025-01-08 |
2,849.68 |
2,849.82 |
2,831.58 |
2,835.85 |
0.0M |
| 2025-01-07 |
2,847.56 |
2,851.33 |
2,843.77 |
2,846.34 |
0.0M |
| 2025-01-04 |
2,832.16 |
2,841.18 |
2,830.69 |
2,840.42 |
0.0M |
| 2025-01-03 |
2,834.09 |
2,837.06 |
2,817.37 |
2,826.18 |
0.0M |
| 2025-01-01 |
2,834.32 |
2,835.59 |
2,825.33 |
2,828.43 |
0.0M |