| 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 |
| 2025-09-29 |
3,227.63 |
3,229.36 |
3,222.71 |
3,225.96 |
0.0M |
| 2025-09-26 |
3,214.32 |
3,222.46 |
3,211.30 |
3,222.29 |
0.0M |
| 2025-09-25 |
3,208.09 |
3,214.25 |
3,202.59 |
3,210.90 |
0.0M |
| 2025-09-24 |
3,222.18 |
3,222.34 |
3,212.01 |
3,216.02 |
0.0M |
| 2025-09-22 |
3,220.60 |
3,227.82 |
3,219.72 |
3,227.36 |
0.0M |
| 2025-09-19 |
3,219.65 |
3,222.87 |
3,215.05 |
3,221.75 |
0.0M |
| 2025-09-18 |
3,210.91 |
3,214.38 |
3,197.96 |
3,209.70 |
0.0M |
| 2025-09-17 |
3,213.69 |
3,213.69 |
3,207.98 |
3,208.99 |
0.0M |
| 2025-09-16 |
3,211.97 |
3,213.28 |
3,208.88 |
3,211.90 |
0.0M |
| 2025-09-13 |
3,204.99 |
3,208.83 |
3,203.96 |
3,205.13 |
0.0M |
| 2025-09-12 |
3,198.22 |
3,206.11 |
3,196.57 |
3,205.21 |
0.0M |
| 2025-09-11 |
3,194.32 |
3,198.27 |
3,188.54 |
3,192.53 |
0.0M |
| 2025-09-10 |
3,184.30 |
3,189.39 |
3,179.87 |
3,187.93 |
0.0M |
| 2025-09-09 |
3,182.18 |
3,186.43 |
3,179.86 |
3,183.19 |
0.0M |
| 2025-09-07 |
3,189.68 |
3,178.26 |
3,178.26 |
3,178.26 |
0.0M |
| 2025-09-06 |
3,189.68 |
3,190.87 |
3,166.88 |
3,178.26 |
0.0M |
| 2025-09-05 |
3,170.84 |
3,183.21 |
3,168.42 |
3,182.97 |
0.0M |
| 2025-09-04 |
3,165.26 |
3,169.37 |
3,158.97 |
3,168.50 |
0.0M |
| 2025-09-03 |
3,144.25 |
3,158.36 |
3,141.02 |
3,158.29 |
0.0M |
| 2025-08-30 |
3,176.30 |
3,176.85 |
3,164.49 |
3,169.81 |
0.0M |
| 2025-08-29 |
3,177.68 |
3,181.55 |
3,170.45 |
3,179.82 |
0.0M |
| 2025-08-28 |
3,167.50 |
3,175.24 |
3,167.50 |
3,173.53 |
0.0M |
| 2025-08-27 |
3,160.45 |
3,170.72 |
3,159.52 |
3,170.22 |
0.0M |
| 2025-08-26 |
3,166.21 |
3,169.93 |
3,161.81 |
3,161.96 |
0.0M |
| 2025-08-23 |
3,145.21 |
3,172.11 |
3,145.21 |
3,169.21 |
0.0M |
| 2025-08-22 |
3,139.10 |
3,147.17 |
3,134.69 |
3,140.45 |
0.0M |
| 2025-08-21 |
3,149.24 |
3,150.18 |
3,131.54 |
3,147.36 |
0.0M |
| 2025-08-20 |
3,160.95 |
3,163.79 |
3,147.96 |
3,151.71 |
0.0M |
| 2025-08-19 |
3,159.63 |
3,162.53 |
3,157.65 |
3,161.04 |
0.0M |
| 2025-08-16 |
3,165.87 |
3,166.26 |
3,157.30 |
3,159.50 |
0.0M |
| 2025-08-15 |
3,157.36 |
3,165.24 |
3,156.30 |
3,163.66 |
0.0M |
| 2025-08-14 |
3,163.06 |
3,166.33 |
3,157.16 |
3,162.93 |
0.0M |
| 2025-08-13 |
3,145.87 |
3,157.76 |
3,140.98 |
3,157.71 |
0.0M |
| 2025-08-12 |
3,141.56 |
3,146.84 |
3,134.22 |
3,137.30 |
0.0M |
| 2025-08-09 |
3,133.03 |
3,142.19 |
3,131.28 |
3,140.85 |
0.0M |
| 2025-08-08 |
3,136.50 |
3,139.70 |
3,116.00 |
3,125.68 |
0.0M |
| 2025-08-07 |
3,114.32 |
3,129.06 |
3,113.41 |
3,126.56 |
0.0M |
| 2025-08-06 |
3,122.68 |
3,126.40 |
3,108.95 |
3,112.46 |
0.0M |
| 2025-08-05 |
3,106.46 |
3,121.89 |
3,106.46 |
3,121.64 |
0.0M |
| 2025-08-02 |
3,103.15 |
3,103.57 |
3,084.39 |
3,091.68 |
0.0M |
| 2025-08-01 |
3,143.12 |
3,146.79 |
3,121.14 |
3,124.89 |
0.0M |
| 2025-07-31 |
3,132.90 |
3,139.62 |
3,122.29 |
3,131.76 |
0.0M |
| 2025-07-30 |
3,142.51 |
3,142.51 |
3,129.71 |
3,132.06 |
0.0M |
| 2025-07-29 |
3,138.62 |
3,138.93 |
3,132.54 |
3,136.94 |
0.0M |
| 2025-07-26 |
3,129.42 |
3,136.63 |
3,128.64 |
3,134.86 |
0.0M |
| 2025-07-25 |
3,129.03 |
3,131.86 |
3,126.02 |
3,126.96 |
0.0M |
| 2025-07-24 |
3,116.06 |
3,125.36 |
3,113.05 |
3,125.22 |
0.0M |
| 2025-07-23 |
3,108.16 |
3,112.36 |
3,101.44 |
3,110.23 |
0.0M |
| 2025-07-22 |
3,110.43 |
3,117.43 |
3,107.79 |
3,108.84 |
0.0M |
| 2025-07-19 |
3,109.26 |
3,110.28 |
3,102.08 |
3,105.47 |
0.0M |
| 2025-07-18 |
3,095.27 |
3,107.35 |
3,094.97 |
3,105.24 |
0.0M |
| 2025-07-17 |
3,093.59 |
3,095.99 |
3,074.33 |
3,094.42 |
0.0M |
| 2025-07-16 |
3,104.64 |
3,104.83 |
3,088.05 |
3,088.21 |
0.0M |
| 2025-07-15 |
3,090.26 |
3,096.72 |
3,086.45 |
3,095.10 |
0.0M |
| 2025-07-12 |
3,089.89 |
3,095.45 |
3,085.11 |
3,091.94 |
0.0M |
| 2025-07-11 |
3,093.52 |
3,100.76 |
3,089.54 |
3,098.04 |
0.0M |
| 2025-07-10 |
3,089.98 |
3,094.82 |
3,083.57 |
3,092.37 |
0.0M |
| 2025-07-09 |
3,082.79 |
3,086.56 |
3,079.07 |
3,081.56 |
0.0M |
| 2025-07-08 |
3,089.65 |
3,089.66 |
3,072.15 |
3,081.16 |
0.0M |
| 2025-07-04 |
3,087.35 |
3,095.94 |
3,087.27 |
3,094.33 |
0.0M |
| 2025-07-03 |
3,070.54 |
3,079.28 |
3,068.25 |
3,079.14 |
0.0M |
| 2025-07-02 |
3,067.58 |
3,075.09 |
3,064.88 |
3,071.20 |
0.0M |
| 2025-07-01 |
3,069.88 |
3,075.48 |
3,064.33 |
3,071.81 |
0.0M |
| 2025-06-28 |
3,059.13 |
3,067.23 |
3,051.08 |
3,063.61 |
0.0M |
| 2025-06-27 |
3,047.08 |
3,056.63 |
3,044.57 |
3,054.55 |
0.0M |
| 2025-06-26 |
3,043.83 |
3,044.69 |
3,035.80 |
3,039.79 |
0.0M |
| 2025-06-25 |
3,030.92 |
3,042.19 |
3,029.20 |
3,038.85 |
0.0M |
| 2025-06-24 |
2,997.35 |
3,018.19 |
2,989.23 |
3,016.78 |
0.0M |
| 2025-06-21 |
3,011.86 |
3,015.11 |
2,993.08 |
2,997.57 |
0.0M |
| 2025-06-19 |
3,003.25 |
3,013.94 |
3,000.02 |
3,002.20 |
0.0M |
| 2025-06-18 |
3,011.69 |
3,014.70 |
2,999.28 |
3,001.48 |
0.0M |
| 2025-06-17 |
3,012.16 |
3,023.61 |
3,012.16 |
3,017.98 |
0.0M |
| 2025-06-14 |
3,005.91 |
3,014.81 |
2,993.22 |
2,998.27 |
0.0M |
| 2025-06-13 |
3,009.71 |
3,020.29 |
3,007.46 |
3,020.14 |
0.0M |
| 2025-06-12 |
3,022.18 |
3,025.19 |
3,006.83 |
3,013.58 |
0.0M |
| 2025-06-11 |
3,012.01 |
3,020.12 |
3,007.70 |
3,018.83 |
0.0M |
| 2025-06-10 |
3,009.62 |
3,013.96 |
3,005.50 |
3,008.11 |
0.0M |
| 2025-06-07 |
3,005.56 |
3,012.57 |
3,000.42 |
3,006.66 |
0.0M |
| 2025-06-06 |
3,002.15 |
3,006.31 |
2,981.22 |
2,986.72 |
0.0M |
| 2025-06-05 |
3,000.15 |
3,002.93 |
2,995.11 |
2,996.26 |
0.0M |
| 2025-06-04 |
2,987.27 |
2,999.90 |
2,983.62 |
2,996.66 |
0.0M |
| 2025-06-03 |
2,972.21 |
2,985.92 |
2,961.09 |
2,985.55 |
0.0M |
| 2025-05-31 |
2,970.60 |
2,979.85 |
2,954.38 |
2,975.97 |
0.0M |
| 2025-05-30 |
2,984.28 |
2,984.29 |
2,963.85 |
2,976.34 |
0.0M |
| 2025-05-29 |
2,981.86 |
2,984.63 |
2,966.94 |
2,968.98 |
0.0M |
| 2025-05-28 |
2,963.01 |
2,979.67 |
2,957.48 |
2,978.78 |
0.0M |
| 2025-05-24 |
2,927.60 |
2,947.54 |
2,927.60 |
2,938.35 |
0.0M |
| 2025-05-23 |
2,950.06 |
2,963.36 |
2,946.03 |
2,951.06 |
0.0M |
| 2025-05-22 |
2,972.03 |
2,983.60 |
2,947.85 |
2,952.09 |
0.0M |
| 2025-05-21 |
2,986.01 |
2,987.10 |
2,973.95 |
2,983.80 |
0.0M |
| 2025-05-20 |
2,970.36 |
2,991.85 |
2,969.44 |
2,990.71 |
0.0M |
| 2025-05-17 |
2,978.14 |
2,988.78 |
2,973.43 |
2,988.78 |
0.0M |
| 2025-05-16 |
2,959.58 |
2,977.67 |
2,958.70 |
2,975.18 |
0.0M |
| 2025-05-15 |
2,970.36 |
2,972.05 |
2,961.24 |
2,966.59 |
0.0M |
| 2025-05-14 |
2,953.17 |
2,972.35 |
2,952.95 |
2,965.64 |
0.0M |
| 2025-05-13 |
2,942.26 |
2,951.83 |
2,931.97 |
2,951.54 |
0.0M |
| 2025-05-10 |
2,897.13 |
2,898.63 |
2,883.10 |
2,888.24 |
0.0M |
| 2025-05-09 |
2,890.27 |
2,906.75 |
2,878.38 |
2,888.96 |
0.0M |
| 2025-05-08 |
2,869.82 |
2,883.36 |
2,857.75 |
2,876.17 |
0.0M |
| 2025-05-07 |
2,864.13 |
2,881.40 |
2,860.23 |
2,866.14 |
0.0M |
| 2025-05-06 |
2,880.54 |
2,893.46 |
2,876.95 |
2,882.16 |
0.0M |
| 2025-05-03 |
2,884.11 |
2,898.25 |
2,878.05 |
2,893.47 |
0.0M |
| 2025-05-02 |
2,870.92 |
2,882.39 |
2,862.28 |
2,863.47 |
0.0M |
| 2025-05-01 |
2,822.94 |
2,856.76 |
2,807.16 |
2,852.39 |
0.0M |
| 2025-04-30 |
2,834.89 |
2,855.31 |
2,834.85 |
2,850.66 |
0.0M |
| 2025-04-29 |
2,845.43 |
2,850.53 |
2,820.98 |
2,841.10 |
0.0M |
| 2025-04-26 |
2,827.48 |
2,841.57 |
2,817.10 |
2,840.65 |
0.0M |
| 2025-04-25 |
2,791.09 |
2,827.87 |
2,789.39 |
2,826.29 |
0.0M |
| 2025-04-24 |
2,804.60 |
2,820.72 |
2,782.41 |
2,788.50 |
0.0M |
| 2025-04-23 |
2,732.26 |
2,766.43 |
2,732.26 |
2,759.41 |
0.0M |
| 2025-04-22 |
2,738.99 |
2,738.99 |
2,692.74 |
2,712.66 |
0.0M |
| 2025-04-18 |
2,758.70 |
2,771.49 |
2,745.43 |
2,756.21 |
0.0M |
| 2025-04-17 |
2,773.09 |
2,783.40 |
2,731.48 |
2,750.71 |
0.0M |
| 2025-04-16 |
2,798.24 |
2,811.20 |
2,789.69 |
2,792.76 |
0.0M |
| 2025-04-15 |
2,810.26 |
2,811.82 |
2,775.90 |
2,794.70 |
0.0M |
| 2025-04-12 |
2,737.74 |
2,781.58 |
2,724.30 |
2,774.88 |
0.0M |
| 2025-04-11 |
2,769.17 |
2,772.33 |
2,683.85 |
2,742.10 |
0.0M |
| 2025-04-10 |
2,633.22 |
2,820.45 |
2,626.07 |
2,811.51 |
0.0M |
| 2025-04-09 |
2,737.17 |
2,749.10 |
2,612.38 |
2,643.51 |
0.0M |
| 2025-04-08 |
2,612.50 |
2,739.62 |
2,586.65 |
2,672.49 |
0.0M |
| 2025-04-05 |
2,745.16 |
2,746.41 |
2,675.90 |
2,676.47 |
0.0M |
| 2025-04-04 |
2,824.29 |
2,827.84 |
2,791.39 |
2,792.79 |
0.0M |
| 2025-04-03 |
2,855.33 |
2,897.66 |
2,855.07 |
2,888.36 |
0.0M |
| 2025-04-02 |
2,861.23 |
2,881.98 |
2,849.94 |
2,875.31 |
0.0M |
| 2025-04-01 |
2,837.58 |
2,873.70 |
2,826.43 |
2,867.56 |
0.0M |
| 2025-03-29 |
2,891.01 |
2,894.13 |
2,855.56 |
2,857.74 |
0.0M |
| 2025-03-28 |
2,897.05 |
2,909.50 |
2,888.94 |
2,896.48 |
0.0M |
| 2025-03-27 |
2,923.48 |
2,926.45 |
2,896.32 |
2,902.44 |
0.0M |
| 2025-03-26 |
2,924.95 |
2,927.64 |
2,918.62 |
2,924.06 |
0.0M |
| 2025-03-25 |
2,907.76 |
2,923.21 |
2,907.51 |
2,920.48 |
0.0M |
| 2025-03-22 |
2,871.57 |
2,888.42 |
2,865.56 |
2,887.48 |
0.0M |
| 2025-03-21 |
2,875.36 |
2,901.40 |
2,875.05 |
2,885.14 |
0.0M |
| 2025-03-20 |
2,876.65 |
2,902.77 |
2,872.41 |
2,889.12 |
0.0M |
| 2025-03-19 |
2,880.65 |
2,881.94 |
2,863.41 |
2,869.86 |
0.0M |
| 2025-03-18 |
2,874.44 |
2,898.51 |
2,874.44 |
2,889.19 |
0.0M |
| 2025-03-15 |
2,853.39 |
2,877.90 |
2,851.36 |
2,875.35 |
0.0M |
| 2025-03-14 |
2,855.75 |
2,861.01 |
2,828.42 |
2,835.66 |
0.0M |
| 2025-03-13 |
2,868.86 |
2,873.83 |
2,840.62 |
2,860.07 |
0.0M |
| 2025-03-12 |
2,858.51 |
2,870.24 |
2,833.02 |
2,848.47 |
0.0M |
| 2025-03-11 |
2,886.92 |
2,891.10 |
2,844.01 |
2,862.12 |
0.0M |
| 2025-03-08 |
2,899.42 |
2,918.26 |
2,878.30 |
2,913.94 |
0.0M |
| 2025-03-07 |
2,911.35 |
2,926.29 |
2,892.36 |
2,902.46 |
0.0M |
| 2025-03-06 |
2,917.31 |
2,942.83 |
2,903.45 |
2,936.75 |
0.0M |
| 2025-03-05 |
2,921.40 |
2,944.41 |
2,897.62 |
2,915.59 |
0.0M |
| 2025-03-04 |
2,975.79 |
2,980.87 |
2,924.02 |
2,937.84 |
0.0M |
| 2025-03-01 |
2,941.26 |
2,972.26 |
2,933.62 |
2,970.23 |
0.0M |
| 2025-02-28 |
2,981.44 |
2,983.45 |
2,941.44 |
2,941.66 |
0.0M |
| 2025-02-27 |
2,974.34 |
2,987.26 |
2,963.27 |
2,971.24 |
0.0M |
| 2025-02-26 |
2,978.36 |
2,980.64 |
2,955.02 |
2,971.04 |
0.0M |
| 2025-02-25 |
2,993.38 |
2,995.97 |
2,975.12 |
2,978.17 |
0.0M |
| 2025-02-22 |
3,014.38 |
3,015.10 |
2,983.86 |
2,986.25 |
0.0M |
| 2025-02-21 |
3,018.86 |
3,018.86 |
3,005.52 |
3,015.84 |
0.0M |
| 2025-02-20 |
3,014.58 |
3,023.23 |
3,013.01 |
3,022.40 |
0.0M |
| 2025-02-19 |
3,015.97 |
3,018.43 |
3,009.76 |
3,018.31 |
0.0M |
| 2025-02-15 |
3,014.95 |
3,016.55 |
3,011.17 |
3,012.98 |
0.0M |
| 2025-02-14 |
3,000.01 |
3,013.34 |
2,996.03 |
3,012.79 |
0.0M |
| 2025-02-13 |
2,982.86 |
2,999.70 |
2,981.83 |
2,996.40 |
0.0M |
| 2025-02-12 |
2,994.47 |
3,002.40 |
2,993.55 |
2,999.99 |
0.0M |
| 2025-02-11 |
2,996.22 |
3,001.28 |
2,993.11 |
2,998.87 |
0.0M |
| 2025-02-08 |
3,004.54 |
3,007.82 |
2,985.05 |
2,987.31 |
0.0M |
| 2025-02-07 |
2,999.88 |
3,002.76 |
2,992.14 |
3,002.22 |
0.0M |
| 2025-02-06 |
2,985.79 |
2,996.39 |
2,979.75 |
2,996.18 |
0.0M |
| 2025-02-05 |
2,976.44 |
2,990.21 |
2,975.24 |
2,988.94 |
0.0M |
| 2025-02-04 |
2,960.08 |
2,983.91 |
2,953.23 |
2,975.63 |
0.0M |
| 2025-02-01 |
3,003.75 |
3,009.35 |
2,984.72 |
2,988.24 |
0.0M |
| 2025-01-31 |
2,993.17 |
3,000.82 |
2,984.35 |
2,995.69 |
0.0M |
| 2025-01-30 |
2,991.52 |
2,993.36 |
2,980.20 |
2,988.03 |
0.0M |
| 2025-01-29 |
2,983.31 |
2,996.38 |
2,973.48 |
2,994.34 |
0.0M |
| 2025-01-28 |
2,966.57 |
2,979.75 |
2,966.57 |
2,979.44 |
0.0M |
| 2025-01-25 |
3,007.55 |
3,009.25 |
2,999.70 |
3,002.87 |
0.0M |
| 2025-01-24 |
2,995.63 |
3,006.99 |
2,995.62 |
3,006.70 |
0.0M |
| 2025-01-23 |
2,996.25 |
3,001.95 |
2,995.82 |
2,997.61 |
0.0M |
| 2025-01-22 |
2,982.01 |
2,989.33 |
2,976.81 |
2,988.65 |
0.0M |
| 2025-01-18 |
2,972.32 |
2,977.81 |
2,968.63 |
2,972.87 |
0.0M |
| 2025-01-17 |
2,962.69 |
2,964.78 |
2,954.10 |
2,955.66 |
0.0M |
| 2025-01-16 |
2,952.09 |
2,962.99 |
2,948.83 |
2,959.98 |
0.0M |
| 2025-01-15 |
2,932.21 |
2,935.90 |
2,914.84 |
2,927.94 |
0.0M |
| 2025-01-14 |
2,905.32 |
2,926.15 |
2,904.25 |
2,925.29 |
0.0M |
| 2025-01-11 |
2,935.22 |
2,935.75 |
2,914.47 |
2,920.85 |
0.0M |
| 2025-01-09 |
2,943.77 |
2,951.42 |
2,934.02 |
2,947.55 |
0.0M |
| 2025-01-08 |
2,972.39 |
2,972.89 |
2,939.39 |
2,946.13 |
0.0M |
| 2025-01-07 |
2,970.30 |
2,978.16 |
2,960.67 |
2,965.59 |
0.0M |
| 2025-01-04 |
2,942.34 |
2,957.84 |
2,939.16 |
2,956.25 |
0.0M |
| 2025-01-03 |
2,946.76 |
2,952.46 |
2,919.70 |
2,932.54 |
0.0M |
| 2025-01-01 |
2,948.69 |
2,950.68 |
2,932.32 |
2,937.12 |
0.0M |