| 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 |
| 2025-10-01 |
2,927.87 |
2,937.54 |
2,927.12 |
2,936.14 |
0.0M |
| 2025-09-30 |
2,927.48 |
2,933.86 |
2,924.72 |
2,933.24 |
0.0M |
| 2025-09-29 |
2,929.76 |
2,931.34 |
2,925.28 |
2,928.20 |
0.0M |
| 2025-09-26 |
2,917.76 |
2,925.17 |
2,915.01 |
2,925.02 |
0.0M |
| 2025-09-25 |
2,912.12 |
2,917.74 |
2,907.12 |
2,914.79 |
0.0M |
| 2025-09-24 |
2,925.00 |
2,925.15 |
2,915.74 |
2,919.49 |
0.0M |
| 2025-09-22 |
2,923.65 |
2,930.22 |
2,922.85 |
2,929.75 |
0.0M |
| 2025-09-19 |
2,922.90 |
2,925.84 |
2,918.72 |
2,924.82 |
0.0M |
| 2025-09-18 |
2,915.03 |
2,918.19 |
2,903.23 |
2,913.92 |
0.0M |
| 2025-09-17 |
2,917.60 |
2,917.60 |
2,912.40 |
2,913.32 |
0.0M |
| 2025-09-16 |
2,916.07 |
2,917.26 |
2,913.26 |
2,916.01 |
0.0M |
| 2025-09-13 |
2,909.84 |
2,913.33 |
2,908.89 |
2,909.97 |
0.0M |
| 2025-09-12 |
2,903.71 |
2,910.90 |
2,902.20 |
2,910.08 |
0.0M |
| 2025-09-11 |
2,900.20 |
2,903.79 |
2,894.93 |
2,898.57 |
0.0M |
| 2025-09-10 |
2,891.11 |
2,895.74 |
2,887.07 |
2,894.42 |
0.0M |
| 2025-09-09 |
2,889.22 |
2,893.10 |
2,887.11 |
2,890.14 |
0.0M |
| 2025-09-07 |
2,896.17 |
2,885.78 |
2,885.78 |
2,885.78 |
0.0M |
| 2025-09-06 |
2,896.17 |
2,897.26 |
2,875.40 |
2,885.78 |
0.0M |
| 2025-09-05 |
2,879.05 |
2,890.32 |
2,876.84 |
2,890.10 |
0.0M |
| 2025-09-04 |
2,874.01 |
2,877.75 |
2,868.28 |
2,876.96 |
0.0M |
| 2025-09-03 |
2,854.91 |
2,867.77 |
2,851.97 |
2,867.70 |
0.0M |
| 2025-08-30 |
2,884.27 |
2,884.77 |
2,873.51 |
2,878.36 |
0.0M |
| 2025-08-29 |
2,885.56 |
2,889.09 |
2,878.98 |
2,887.52 |
0.0M |
| 2025-08-28 |
2,876.33 |
2,883.39 |
2,876.33 |
2,881.82 |
0.0M |
| 2025-08-27 |
2,869.95 |
2,879.31 |
2,869.10 |
2,878.85 |
0.0M |
| 2025-08-26 |
2,875.24 |
2,878.63 |
2,871.23 |
2,871.37 |
0.0M |
| 2025-08-23 |
2,856.23 |
2,880.74 |
2,856.23 |
2,878.10 |
0.0M |
| 2025-08-22 |
2,850.70 |
2,858.06 |
2,846.68 |
2,851.93 |
0.0M |
| 2025-08-21 |
2,859.98 |
2,860.84 |
2,843.86 |
2,858.27 |
0.0M |
| 2025-08-20 |
2,870.69 |
2,873.27 |
2,858.85 |
2,862.27 |
0.0M |
| 2025-08-19 |
2,869.52 |
2,872.17 |
2,867.72 |
2,870.81 |
0.0M |
| 2025-08-16 |
2,875.33 |
2,875.69 |
2,867.53 |
2,869.53 |
0.0M |
| 2025-08-15 |
2,867.62 |
2,874.80 |
2,866.65 |
2,873.36 |
0.0M |
| 2025-08-14 |
2,872.85 |
2,875.83 |
2,867.48 |
2,872.73 |
0.0M |
| 2025-08-13 |
2,857.23 |
2,868.07 |
2,852.77 |
2,868.02 |
0.0M |
| 2025-08-12 |
2,853.35 |
2,858.16 |
2,846.66 |
2,849.47 |
0.0M |
| 2025-08-10 |
2,845.70 |
2,852.82 |
2,852.82 |
2,852.82 |
0.0M |
| 2025-08-09 |
2,845.70 |
2,854.04 |
2,844.10 |
2,852.82 |
0.0M |
| 2025-08-08 |
2,848.90 |
2,851.81 |
2,830.22 |
2,839.04 |
0.0M |
| 2025-08-07 |
2,828.73 |
2,842.16 |
2,827.90 |
2,839.88 |
0.0M |
| 2025-08-06 |
2,836.38 |
2,839.77 |
2,823.88 |
2,827.07 |
0.0M |
| 2025-08-05 |
2,821.65 |
2,835.71 |
2,821.65 |
2,835.48 |
0.0M |
| 2025-08-02 |
2,818.75 |
2,819.14 |
2,801.66 |
2,808.30 |
0.0M |
| 2025-08-01 |
2,855.21 |
2,858.55 |
2,835.18 |
2,838.59 |
0.0M |
| 2025-07-31 |
2,845.94 |
2,852.06 |
2,836.27 |
2,844.90 |
0.0M |
| 2025-07-30 |
2,854.72 |
2,854.72 |
2,843.07 |
2,845.21 |
0.0M |
| 2025-07-29 |
2,851.23 |
2,851.51 |
2,845.69 |
2,849.70 |
0.0M |
| 2025-07-26 |
2,842.97 |
2,849.53 |
2,842.25 |
2,847.92 |
0.0M |
| 2025-07-25 |
2,842.64 |
2,845.22 |
2,839.91 |
2,840.76 |
0.0M |
| 2025-07-24 |
2,830.88 |
2,839.34 |
2,828.13 |
2,839.22 |
0.0M |
| 2025-07-23 |
2,823.72 |
2,827.54 |
2,817.59 |
2,825.60 |
0.0M |
| 2025-07-22 |
2,825.83 |
2,832.20 |
2,823.42 |
2,824.38 |
0.0M |
| 2025-07-19 |
2,824.87 |
2,825.81 |
2,818.33 |
2,821.42 |
0.0M |
| 2025-07-18 |
2,812.17 |
2,823.17 |
2,811.89 |
2,821.25 |
0.0M |
| 2025-07-17 |
2,810.68 |
2,812.87 |
2,793.13 |
2,811.43 |
0.0M |
| 2025-07-16 |
2,820.78 |
2,820.96 |
2,805.67 |
2,805.82 |
0.0M |
| 2025-07-15 |
2,807.72 |
2,813.61 |
2,804.25 |
2,812.13 |
0.0M |
| 2025-07-14 |
2,807.50 |
2,809.37 |
2,809.37 |
2,809.37 |
0.0M |
| 2025-07-12 |
2,807.50 |
2,812.57 |
2,803.15 |
2,809.37 |
0.0M |
| 2025-07-11 |
2,810.85 |
2,817.44 |
2,807.23 |
2,814.96 |
0.0M |
| 2025-07-10 |
2,807.66 |
2,812.07 |
2,801.83 |
2,809.84 |
0.0M |
| 2025-07-09 |
2,801.16 |
2,804.58 |
2,797.77 |
2,800.03 |
0.0M |
| 2025-07-08 |
2,807.44 |
2,807.45 |
2,791.49 |
2,799.71 |
0.0M |
| 2025-07-04 |
2,805.50 |
2,813.33 |
2,805.43 |
2,811.86 |
0.0M |
| 2025-07-03 |
2,790.22 |
2,798.19 |
2,788.14 |
2,798.06 |
0.0M |
| 2025-07-02 |
2,787.57 |
2,794.41 |
2,785.11 |
2,790.87 |
0.0M |
| 2025-07-01 |
2,789.70 |
2,794.81 |
2,784.64 |
2,791.47 |
0.0M |
| 2025-06-28 |
2,780.03 |
2,787.41 |
2,772.70 |
2,784.11 |
0.0M |
| 2025-06-27 |
2,769.09 |
2,777.79 |
2,766.80 |
2,775.90 |
0.0M |
| 2025-06-26 |
2,766.17 |
2,766.95 |
2,758.85 |
2,762.49 |
0.0M |
| 2025-06-25 |
2,754.45 |
2,764.72 |
2,752.88 |
2,761.67 |
0.0M |
| 2025-06-24 |
2,723.90 |
2,742.89 |
2,716.50 |
2,741.60 |
0.0M |
| 2025-06-21 |
2,737.24 |
2,740.20 |
2,720.12 |
2,724.22 |
0.0M |
| 2025-06-19 |
2,729.47 |
2,739.20 |
2,726.52 |
2,728.51 |
0.0M |
| 2025-06-18 |
2,737.19 |
2,739.93 |
2,725.89 |
2,727.89 |
0.0M |
| 2025-06-17 |
2,737.66 |
2,748.09 |
2,737.66 |
2,742.96 |
0.0M |
| 2025-06-14 |
2,732.08 |
2,740.19 |
2,720.52 |
2,725.12 |
0.0M |
| 2025-06-13 |
2,735.58 |
2,745.21 |
2,733.53 |
2,745.09 |
0.0M |
| 2025-06-12 |
2,746.98 |
2,749.72 |
2,733.00 |
2,739.14 |
0.0M |
| 2025-06-11 |
2,737.75 |
2,745.14 |
2,733.83 |
2,743.96 |
0.0M |
| 2025-06-10 |
2,735.61 |
2,739.56 |
2,731.86 |
2,734.24 |
0.0M |
| 2025-06-07 |
2,732.03 |
2,738.42 |
2,727.34 |
2,733.03 |
0.0M |
| 2025-06-06 |
2,728.96 |
2,732.75 |
2,709.89 |
2,714.90 |
0.0M |
| 2025-06-05 |
2,727.18 |
2,729.71 |
2,722.59 |
2,723.63 |
0.0M |
| 2025-06-04 |
2,715.48 |
2,726.99 |
2,712.15 |
2,724.04 |
0.0M |
| 2025-06-03 |
2,701.80 |
2,714.29 |
2,691.67 |
2,713.95 |
0.0M |
| 2025-05-31 |
2,700.44 |
2,708.87 |
2,685.67 |
2,705.34 |
0.0M |
| 2025-05-30 |
2,712.94 |
2,712.95 |
2,694.33 |
2,705.71 |
0.0M |
| 2025-05-29 |
2,710.78 |
2,713.30 |
2,697.19 |
2,699.05 |
0.0M |
| 2025-05-28 |
2,693.64 |
2,708.82 |
2,688.61 |
2,708.01 |
0.0M |
| 2025-05-24 |
2,661.54 |
2,679.70 |
2,661.54 |
2,671.33 |
0.0M |
| 2025-05-23 |
2,682.04 |
2,694.14 |
2,678.36 |
2,682.94 |
0.0M |
| 2025-05-22 |
2,702.08 |
2,712.62 |
2,680.06 |
2,683.92 |
0.0M |
| 2025-05-21 |
2,714.86 |
2,715.85 |
2,703.87 |
2,712.84 |
0.0M |
| 2025-05-20 |
2,700.64 |
2,720.22 |
2,699.80 |
2,719.17 |
0.0M |
| 2025-05-17 |
2,707.84 |
2,717.53 |
2,703.55 |
2,717.53 |
0.0M |
| 2025-05-16 |
2,690.97 |
2,707.45 |
2,690.17 |
2,705.18 |
0.0M |
| 2025-05-15 |
2,700.83 |
2,702.37 |
2,692.52 |
2,697.39 |
0.0M |
| 2025-05-14 |
2,685.21 |
2,702.68 |
2,685.00 |
2,696.56 |
0.0M |
| 2025-05-13 |
2,675.30 |
2,684.02 |
2,665.93 |
2,683.76 |
0.0M |
| 2025-05-10 |
2,634.30 |
2,635.66 |
2,621.52 |
2,626.20 |
0.0M |
| 2025-05-09 |
2,628.09 |
2,643.10 |
2,617.25 |
2,626.89 |
0.0M |
| 2025-05-08 |
2,609.50 |
2,621.82 |
2,598.50 |
2,615.28 |
0.0M |
| 2025-05-07 |
2,604.34 |
2,620.07 |
2,600.79 |
2,606.18 |
0.0M |
| 2025-05-06 |
2,619.33 |
2,631.10 |
2,616.06 |
2,620.81 |
0.0M |
| 2025-05-03 |
2,622.70 |
2,635.58 |
2,617.17 |
2,631.22 |
0.0M |
| 2025-05-02 |
2,610.71 |
2,621.16 |
2,602.84 |
2,603.93 |
0.0M |
| 2025-05-01 |
2,567.04 |
2,597.85 |
2,552.66 |
2,593.87 |
0.0M |
| 2025-04-30 |
2,577.96 |
2,596.56 |
2,577.92 |
2,592.33 |
0.0M |
| 2025-04-29 |
2,587.60 |
2,592.25 |
2,565.32 |
2,583.66 |
0.0M |
| 2025-04-26 |
2,571.35 |
2,584.19 |
2,561.90 |
2,583.35 |
0.0M |
| 2025-04-25 |
2,538.24 |
2,571.74 |
2,536.69 |
2,570.31 |
0.0M |
| 2025-04-24 |
2,550.58 |
2,565.27 |
2,530.37 |
2,535.92 |
0.0M |
| 2025-04-23 |
2,484.71 |
2,515.84 |
2,484.71 |
2,509.45 |
0.0M |
| 2025-04-22 |
2,490.88 |
2,490.88 |
2,448.75 |
2,466.89 |
0.0M |
| 2025-04-18 |
2,508.97 |
2,520.63 |
2,496.88 |
2,506.71 |
0.0M |
| 2025-04-17 |
2,522.12 |
2,531.52 |
2,484.21 |
2,501.73 |
0.0M |
| 2025-04-16 |
2,545.07 |
2,556.87 |
2,537.28 |
2,540.08 |
0.0M |
| 2025-04-15 |
2,556.05 |
2,557.47 |
2,524.75 |
2,541.87 |
0.0M |
| 2025-04-12 |
2,490.09 |
2,530.03 |
2,477.84 |
2,523.93 |
0.0M |
| 2025-04-11 |
2,518.76 |
2,521.63 |
2,441.04 |
2,494.10 |
0.0M |
| 2025-04-10 |
2,394.95 |
2,565.51 |
2,388.43 |
2,557.37 |
0.0M |
| 2025-04-09 |
2,489.67 |
2,500.54 |
2,376.00 |
2,404.35 |
0.0M |
| 2025-04-08 |
2,376.14 |
2,491.94 |
2,352.59 |
2,430.79 |
0.0M |
| 2025-04-05 |
2,497.09 |
2,498.22 |
2,434.00 |
2,434.51 |
0.0M |
| 2025-04-04 |
2,569.21 |
2,572.45 |
2,539.24 |
2,540.52 |
0.0M |
| 2025-04-03 |
2,597.53 |
2,636.09 |
2,597.29 |
2,627.61 |
0.0M |
| 2025-04-02 |
2,602.94 |
2,621.84 |
2,592.65 |
2,615.77 |
0.0M |
| 2025-04-01 |
2,581.43 |
2,614.33 |
2,571.27 |
2,608.74 |
0.0M |
| 2025-03-29 |
2,630.21 |
2,633.06 |
2,597.91 |
2,599.90 |
0.0M |
| 2025-03-28 |
2,635.75 |
2,647.09 |
2,628.36 |
2,635.23 |
0.0M |
| 2025-03-27 |
2,659.86 |
2,662.57 |
2,635.12 |
2,640.70 |
0.0M |
| 2025-03-26 |
2,661.24 |
2,663.69 |
2,655.47 |
2,660.43 |
0.0M |
| 2025-03-25 |
2,645.62 |
2,659.69 |
2,645.39 |
2,657.20 |
0.0M |
| 2025-03-22 |
2,612.75 |
2,628.10 |
2,607.28 |
2,627.25 |
0.0M |
| 2025-03-21 |
2,616.25 |
2,639.97 |
2,615.96 |
2,625.16 |
0.0M |
| 2025-03-20 |
2,617.45 |
2,641.25 |
2,613.59 |
2,628.81 |
0.0M |
| 2025-03-19 |
2,621.13 |
2,622.31 |
2,605.43 |
2,611.30 |
0.0M |
| 2025-03-18 |
2,615.52 |
2,637.44 |
2,615.52 |
2,628.95 |
0.0M |
| 2025-03-15 |
2,596.45 |
2,618.78 |
2,594.60 |
2,616.46 |
0.0M |
| 2025-03-14 |
2,598.64 |
2,603.43 |
2,573.74 |
2,580.33 |
0.0M |
| 2025-03-13 |
2,610.61 |
2,615.14 |
2,584.89 |
2,602.61 |
0.0M |
| 2025-03-12 |
2,601.22 |
2,611.90 |
2,578.00 |
2,592.07 |
0.0M |
| 2025-03-11 |
2,627.14 |
2,630.94 |
2,588.04 |
2,604.55 |
0.0M |
| 2025-03-08 |
2,638.63 |
2,655.80 |
2,619.40 |
2,651.86 |
0.0M |
| 2025-03-07 |
2,649.54 |
2,663.15 |
2,632.24 |
2,641.44 |
0.0M |
| 2025-03-06 |
2,655.01 |
2,678.26 |
2,642.38 |
2,672.72 |
0.0M |
| 2025-03-05 |
2,658.77 |
2,679.73 |
2,637.10 |
2,653.47 |
0.0M |
| 2025-03-04 |
2,708.35 |
2,712.98 |
2,661.19 |
2,673.78 |
0.0M |
| 2025-03-01 |
2,677.01 |
2,705.25 |
2,670.05 |
2,703.40 |
0.0M |
| 2025-02-28 |
2,713.65 |
2,715.49 |
2,677.21 |
2,677.41 |
0.0M |
| 2025-02-27 |
2,707.22 |
2,718.99 |
2,697.13 |
2,704.39 |
0.0M |
| 2025-02-26 |
2,710.92 |
2,712.99 |
2,689.66 |
2,704.25 |
0.0M |
| 2025-02-25 |
2,724.64 |
2,726.99 |
2,708.00 |
2,710.79 |
0.0M |
| 2025-02-22 |
2,743.88 |
2,744.53 |
2,716.08 |
2,718.25 |
0.0M |
| 2025-02-21 |
2,748.00 |
2,748.00 |
2,735.85 |
2,745.25 |
0.0M |
| 2025-02-20 |
2,744.14 |
2,752.02 |
2,742.71 |
2,751.27 |
0.0M |
| 2025-02-19 |
2,745.45 |
2,747.69 |
2,739.79 |
2,747.57 |
0.0M |
| 2025-02-15 |
2,744.67 |
2,746.13 |
2,741.22 |
2,742.88 |
0.0M |
| 2025-02-14 |
2,731.09 |
2,743.24 |
2,727.47 |
2,742.74 |
0.0M |
| 2025-02-13 |
2,715.51 |
2,730.85 |
2,714.57 |
2,727.85 |
0.0M |
| 2025-02-12 |
2,726.13 |
2,733.35 |
2,725.28 |
2,731.15 |
0.0M |
| 2025-02-11 |
2,727.75 |
2,732.36 |
2,724.92 |
2,730.17 |
0.0M |
| 2025-02-08 |
2,735.45 |
2,738.43 |
2,717.69 |
2,719.75 |
0.0M |
| 2025-02-07 |
2,731.24 |
2,733.87 |
2,724.19 |
2,733.37 |
0.0M |
| 2025-02-06 |
2,718.44 |
2,728.10 |
2,712.94 |
2,727.90 |
0.0M |
| 2025-02-05 |
2,709.96 |
2,722.51 |
2,708.87 |
2,721.34 |
0.0M |
| 2025-02-04 |
2,695.09 |
2,716.80 |
2,688.85 |
2,709.26 |
0.0M |
| 2025-02-01 |
2,734.99 |
2,740.09 |
2,717.65 |
2,720.86 |
0.0M |
| 2025-01-31 |
2,725.39 |
2,732.36 |
2,717.35 |
2,727.68 |
0.0M |
| 2025-01-30 |
2,723.92 |
2,725.60 |
2,713.61 |
2,720.75 |
0.0M |
| 2025-01-29 |
2,716.48 |
2,728.38 |
2,707.52 |
2,726.53 |
0.0M |
| 2025-01-28 |
2,701.27 |
2,713.28 |
2,701.27 |
2,712.99 |
0.0M |
| 2025-01-25 |
2,738.71 |
2,740.26 |
2,731.56 |
2,734.45 |
0.0M |
| 2025-01-24 |
2,727.89 |
2,738.24 |
2,727.88 |
2,737.97 |
0.0M |
| 2025-01-23 |
2,728.49 |
2,733.69 |
2,728.10 |
2,729.73 |
0.0M |
| 2025-01-22 |
2,715.56 |
2,722.22 |
2,710.82 |
2,721.61 |
0.0M |
| 2025-01-18 |
2,706.88 |
2,711.88 |
2,703.52 |
2,707.38 |
0.0M |
| 2025-01-17 |
2,698.14 |
2,700.05 |
2,690.32 |
2,691.74 |
0.0M |
| 2025-01-16 |
2,688.52 |
2,698.45 |
2,685.56 |
2,695.71 |
0.0M |
| 2025-01-15 |
2,670.45 |
2,673.82 |
2,654.62 |
2,666.56 |
0.0M |
| 2025-01-14 |
2,645.99 |
2,664.97 |
2,645.01 |
2,664.18 |
0.0M |
| 2025-01-11 |
2,673.34 |
2,673.82 |
2,654.44 |
2,660.25 |
0.0M |
| 2025-01-09 |
2,681.20 |
2,688.17 |
2,672.32 |
2,684.65 |
0.0M |
| 2025-01-08 |
2,707.31 |
2,707.77 |
2,677.25 |
2,683.39 |
0.0M |
| 2025-01-07 |
2,705.44 |
2,712.60 |
2,696.67 |
2,701.15 |
0.0M |
| 2025-01-04 |
2,680.08 |
2,694.20 |
2,677.18 |
2,692.75 |
0.0M |
| 2025-01-03 |
2,684.15 |
2,689.34 |
2,659.49 |
2,671.19 |
0.0M |
| 2025-01-01 |
2,685.98 |
2,687.79 |
2,671.07 |
2,675.44 |
0.0M |