| 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 |
3,080.12 |
3,081.05 |
3,076.03 |
3,078.27 |
0.0M |
| 2025-09-26 |
3,069.98 |
3,076.10 |
3,067.66 |
3,075.98 |
0.0M |
| 2025-09-25 |
3,064.95 |
3,069.87 |
3,061.34 |
3,067.66 |
0.0M |
| 2025-09-24 |
3,074.80 |
3,074.93 |
3,067.14 |
3,070.49 |
0.0M |
| 2025-09-22 |
3,074.56 |
3,079.18 |
3,073.82 |
3,078.80 |
0.0M |
| 2025-09-20 |
3,074.07 |
3,074.61 |
3,072.84 |
3,073.26 |
0.0M |
| 2025-09-19 |
3,074.07 |
3,075.93 |
3,070.56 |
3,075.20 |
0.0M |
| 2025-09-18 |
3,067.87 |
3,070.47 |
3,059.05 |
3,067.32 |
0.0M |
| 2025-09-17 |
3,069.97 |
3,069.97 |
3,065.72 |
3,066.30 |
0.0M |
| 2025-09-16 |
3,069.26 |
3,069.99 |
3,066.68 |
3,068.76 |
0.0M |
| 2025-09-13 |
3,064.34 |
3,066.80 |
3,063.35 |
3,064.24 |
0.0M |
| 2025-09-12 |
3,059.92 |
3,065.14 |
3,058.79 |
3,064.51 |
0.0M |
| 2025-09-11 |
3,057.32 |
3,059.96 |
3,053.08 |
3,055.94 |
0.0M |
| 2025-09-10 |
3,050.42 |
3,053.79 |
3,047.19 |
3,052.71 |
0.0M |
| 2025-09-09 |
3,048.75 |
3,051.76 |
3,047.19 |
3,049.52 |
0.0M |
| 2025-09-07 |
3,053.56 |
3,045.64 |
3,045.64 |
3,045.64 |
0.0M |
| 2025-09-06 |
3,053.56 |
3,054.52 |
3,036.83 |
3,045.64 |
0.0M |
| 2025-09-05 |
3,040.24 |
3,049.04 |
3,038.62 |
3,048.92 |
0.0M |
| 2025-09-04 |
3,035.60 |
3,038.92 |
3,031.63 |
3,038.55 |
0.0M |
| 2025-09-03 |
3,019.53 |
3,030.80 |
3,017.53 |
3,030.51 |
0.0M |
| 2025-08-30 |
3,043.81 |
3,044.12 |
3,035.21 |
3,038.82 |
0.0M |
| 2025-08-29 |
3,044.49 |
3,047.28 |
3,039.41 |
3,046.29 |
0.0M |
| 2025-08-28 |
3,037.01 |
3,042.61 |
3,037.01 |
3,041.42 |
0.0M |
| 2025-08-27 |
3,032.18 |
3,039.31 |
3,031.58 |
3,038.96 |
0.0M |
| 2025-08-26 |
3,036.46 |
3,039.42 |
3,033.20 |
3,033.37 |
0.0M |
| 2025-08-23 |
3,020.18 |
3,040.35 |
3,020.18 |
3,038.33 |
0.0M |
| 2025-08-22 |
3,015.49 |
3,021.40 |
3,011.92 |
3,016.40 |
0.0M |
| 2025-08-21 |
3,023.10 |
3,023.66 |
3,009.41 |
3,021.66 |
0.0M |
| 2025-08-20 |
3,031.67 |
3,033.89 |
3,022.02 |
3,024.86 |
0.0M |
| 2025-08-19 |
3,030.09 |
3,032.74 |
3,029.15 |
3,031.79 |
0.0M |
| 2025-08-16 |
3,034.34 |
3,034.63 |
3,028.18 |
3,029.64 |
0.0M |
| 2025-08-15 |
3,028.04 |
3,033.82 |
3,027.21 |
3,032.83 |
0.0M |
| 2025-08-14 |
3,032.60 |
3,034.79 |
3,028.06 |
3,032.14 |
0.0M |
| 2025-08-13 |
3,020.57 |
3,028.78 |
3,016.77 |
3,028.76 |
0.0M |
| 2025-08-12 |
3,017.10 |
3,020.91 |
3,011.45 |
3,013.94 |
0.0M |
| 2025-08-09 |
3,010.52 |
3,017.19 |
3,009.23 |
3,016.04 |
0.0M |
| 2025-08-08 |
3,012.96 |
3,015.28 |
2,997.34 |
3,004.76 |
0.0M |
| 2025-08-07 |
2,996.04 |
3,007.13 |
2,995.11 |
3,005.36 |
0.0M |
| 2025-08-06 |
3,002.16 |
3,004.85 |
2,991.32 |
2,994.48 |
0.0M |
| 2025-08-05 |
2,989.76 |
3,001.33 |
2,989.76 |
3,001.12 |
0.0M |
| 2025-08-02 |
2,985.98 |
2,986.25 |
2,970.63 |
2,977.04 |
0.0M |
| 2025-08-01 |
3,017.31 |
3,019.97 |
3,000.77 |
3,003.88 |
0.0M |
| 2025-07-31 |
3,009.45 |
3,014.31 |
3,001.34 |
3,008.48 |
0.0M |
| 2025-07-30 |
3,016.93 |
3,016.93 |
3,006.97 |
3,008.77 |
0.0M |
| 2025-07-29 |
3,013.47 |
3,013.90 |
3,009.44 |
3,012.69 |
0.0M |
| 2025-07-26 |
3,006.20 |
3,011.64 |
3,005.60 |
3,010.47 |
0.0M |
| 2025-07-25 |
3,005.75 |
3,007.83 |
3,003.34 |
3,004.17 |
0.0M |
| 2025-07-24 |
2,995.22 |
3,002.50 |
2,992.95 |
3,002.27 |
0.0M |
| 2025-07-23 |
2,989.13 |
2,992.32 |
2,983.65 |
2,990.75 |
0.0M |
| 2025-07-22 |
2,990.69 |
2,996.27 |
2,989.01 |
2,989.66 |
0.0M |
| 2025-07-19 |
2,989.54 |
2,990.26 |
2,983.78 |
2,986.63 |
0.0M |
| 2025-07-18 |
2,978.61 |
2,987.80 |
2,978.28 |
2,986.33 |
0.0M |
| 2025-07-17 |
2,977.35 |
2,979.06 |
2,961.08 |
2,977.91 |
0.0M |
| 2025-07-16 |
2,985.66 |
2,985.69 |
2,972.94 |
2,973.16 |
0.0M |
| 2025-07-15 |
2,974.31 |
2,979.62 |
2,971.32 |
2,978.20 |
0.0M |
| 2025-07-12 |
2,973.87 |
2,978.58 |
2,970.02 |
2,975.66 |
0.0M |
| 2025-07-11 |
2,976.78 |
2,982.27 |
2,973.63 |
2,980.46 |
0.0M |
| 2025-07-10 |
2,973.94 |
2,977.32 |
2,968.87 |
2,975.53 |
0.0M |
| 2025-07-09 |
2,967.47 |
2,970.76 |
2,964.72 |
2,966.79 |
0.0M |
| 2025-07-08 |
2,972.54 |
2,972.54 |
2,958.49 |
2,965.87 |
0.0M |
| 2025-07-04 |
2,971.07 |
2,977.23 |
2,970.98 |
2,975.92 |
0.0M |
| 2025-07-03 |
2,957.42 |
2,964.27 |
2,955.47 |
2,964.18 |
0.0M |
| 2025-07-02 |
2,954.95 |
2,961.04 |
2,952.65 |
2,957.89 |
0.0M |
| 2025-07-01 |
2,956.71 |
2,961.23 |
2,952.35 |
2,958.38 |
0.0M |
| 2025-06-28 |
2,948.47 |
2,954.60 |
2,941.88 |
2,951.99 |
0.0M |
| 2025-06-27 |
2,938.86 |
2,946.43 |
2,936.77 |
2,944.78 |
0.0M |
| 2025-06-26 |
2,936.35 |
2,936.94 |
2,929.50 |
2,932.87 |
0.0M |
| 2025-06-25 |
2,925.20 |
2,934.89 |
2,923.73 |
2,932.19 |
0.0M |
| 2025-06-24 |
2,895.72 |
2,914.07 |
2,888.14 |
2,912.83 |
0.0M |
| 2025-06-21 |
2,908.19 |
2,911.01 |
2,891.59 |
2,895.55 |
0.0M |
| 2025-06-19 |
2,899.96 |
2,909.49 |
2,897.33 |
2,899.53 |
0.0M |
| 2025-06-18 |
2,907.44 |
2,910.11 |
2,896.29 |
2,898.35 |
0.0M |
| 2025-06-17 |
2,907.29 |
2,917.50 |
2,907.29 |
2,912.82 |
0.0M |
| 2025-06-14 |
2,901.93 |
2,909.77 |
2,890.16 |
2,894.65 |
0.0M |
| 2025-06-13 |
2,905.40 |
2,914.41 |
2,903.45 |
2,914.31 |
0.0M |
| 2025-06-12 |
2,916.31 |
2,918.86 |
2,903.53 |
2,909.08 |
0.0M |
| 2025-06-11 |
2,907.65 |
2,914.59 |
2,903.69 |
2,913.57 |
0.0M |
| 2025-06-10 |
2,905.49 |
2,909.23 |
2,901.91 |
2,904.19 |
0.0M |
| 2025-06-07 |
2,901.44 |
2,907.79 |
2,897.49 |
2,902.96 |
0.0M |
| 2025-06-06 |
2,897.90 |
2,901.67 |
2,879.76 |
2,884.68 |
0.0M |
| 2025-06-05 |
2,896.14 |
2,898.53 |
2,891.84 |
2,892.71 |
0.0M |
| 2025-06-04 |
2,885.03 |
2,896.13 |
2,881.80 |
2,893.18 |
0.0M |
| 2025-06-03 |
2,871.89 |
2,883.91 |
2,862.35 |
2,883.56 |
0.0M |
| 2025-05-31 |
2,870.08 |
2,878.21 |
2,855.46 |
2,875.12 |
0.0M |
| 2025-05-30 |
2,881.97 |
2,881.97 |
2,863.86 |
2,875.23 |
0.0M |
| 2025-05-29 |
2,880.04 |
2,882.50 |
2,867.10 |
2,868.83 |
0.0M |
| 2025-05-28 |
2,862.88 |
2,877.98 |
2,857.93 |
2,877.39 |
0.0M |
| 2025-05-24 |
2,829.85 |
2,848.67 |
2,829.85 |
2,840.22 |
0.0M |
| 2025-05-23 |
2,850.66 |
2,863.23 |
2,847.15 |
2,852.22 |
0.0M |
| 2025-05-22 |
2,870.65 |
2,880.97 |
2,848.76 |
2,852.90 |
0.0M |
| 2025-05-21 |
2,882.82 |
2,883.90 |
2,872.32 |
2,881.11 |
0.0M |
| 2025-05-20 |
2,869.04 |
2,887.81 |
2,868.24 |
2,886.75 |
0.0M |
| 2025-05-17 |
2,876.59 |
2,885.65 |
2,872.46 |
2,885.42 |
0.0M |
| 2025-05-16 |
2,859.58 |
2,875.47 |
2,858.55 |
2,873.71 |
0.0M |
| 2025-05-15 |
2,869.09 |
2,870.55 |
2,860.99 |
2,865.98 |
0.0M |
| 2025-05-14 |
2,854.12 |
2,871.02 |
2,853.76 |
2,865.12 |
0.0M |
| 2025-05-13 |
2,841.99 |
2,852.19 |
2,833.55 |
2,852.09 |
0.0M |
| 2025-05-10 |
2,799.78 |
2,801.36 |
2,786.95 |
2,791.71 |
0.0M |
| 2025-05-09 |
2,793.17 |
2,808.24 |
2,782.18 |
2,792.48 |
0.0M |
| 2025-05-08 |
2,774.25 |
2,786.06 |
2,762.85 |
2,779.84 |
0.0M |
| 2025-05-07 |
2,769.04 |
2,785.16 |
2,765.29 |
2,770.84 |
0.0M |
| 2025-05-06 |
2,784.42 |
2,796.73 |
2,781.00 |
2,786.20 |
0.0M |
| 2025-05-03 |
2,787.75 |
2,800.76 |
2,782.42 |
2,796.62 |
0.0M |
| 2025-05-02 |
2,774.98 |
2,786.19 |
2,767.60 |
2,768.21 |
0.0M |
| 2025-05-01 |
2,729.68 |
2,761.87 |
2,714.28 |
2,757.59 |
0.0M |
| 2025-04-30 |
2,741.56 |
2,760.82 |
2,741.27 |
2,756.73 |
0.0M |
| 2025-04-29 |
2,752.00 |
2,756.84 |
2,728.13 |
2,747.71 |
0.0M |
| 2025-04-26 |
2,734.35 |
2,748.16 |
2,724.27 |
2,747.48 |
0.0M |
| 2025-04-25 |
2,698.60 |
2,735.05 |
2,697.37 |
2,733.83 |
0.0M |
| 2025-04-24 |
2,712.67 |
2,728.39 |
2,690.76 |
2,696.60 |
0.0M |
| 2025-04-23 |
2,641.59 |
2,674.47 |
2,641.59 |
2,668.26 |
0.0M |
| 2025-04-22 |
2,648.30 |
2,648.30 |
2,603.49 |
2,622.73 |
0.0M |
| 2025-04-18 |
2,668.35 |
2,680.57 |
2,655.49 |
2,665.77 |
0.0M |
| 2025-04-17 |
2,682.79 |
2,692.76 |
2,642.30 |
2,660.85 |
0.0M |
| 2025-04-16 |
2,707.85 |
2,720.29 |
2,699.43 |
2,702.50 |
0.0M |
| 2025-04-15 |
2,718.79 |
2,720.78 |
2,686.37 |
2,704.98 |
0.0M |
| 2025-04-12 |
2,649.74 |
2,691.52 |
2,637.04 |
2,685.31 |
0.0M |
| 2025-04-11 |
2,680.36 |
2,683.57 |
2,597.20 |
2,653.75 |
0.0M |
| 2025-04-10 |
2,548.92 |
2,729.42 |
2,541.02 |
2,721.29 |
0.0M |
| 2025-04-09 |
2,649.08 |
2,660.24 |
2,528.45 |
2,558.13 |
0.0M |
| 2025-04-08 |
2,527.31 |
2,649.60 |
2,503.61 |
2,586.93 |
0.0M |
| 2025-04-05 |
2,655.17 |
2,656.39 |
2,588.31 |
2,588.69 |
0.0M |
| 2025-04-04 |
2,734.63 |
2,737.79 |
2,701.35 |
2,702.56 |
0.0M |
| 2025-04-03 |
2,764.11 |
2,804.74 |
2,763.86 |
2,796.16 |
0.0M |
| 2025-04-02 |
2,770.56 |
2,789.49 |
2,759.16 |
2,783.37 |
0.0M |
| 2025-04-01 |
2,747.38 |
2,782.17 |
2,736.54 |
2,776.27 |
0.0M |
| 2025-03-29 |
2,799.23 |
2,801.84 |
2,764.86 |
2,766.76 |
0.0M |
| 2025-03-28 |
2,804.39 |
2,816.18 |
2,796.68 |
2,804.28 |
0.0M |
| 2025-03-27 |
2,828.88 |
2,831.62 |
2,803.75 |
2,809.39 |
0.0M |
| 2025-03-26 |
2,829.68 |
2,832.42 |
2,824.61 |
2,829.43 |
0.0M |
| 2025-03-25 |
2,813.30 |
2,828.23 |
2,813.30 |
2,825.73 |
0.0M |
| 2025-03-22 |
2,779.32 |
2,795.21 |
2,773.74 |
2,794.51 |
0.0M |
| 2025-03-21 |
2,782.62 |
2,807.04 |
2,782.27 |
2,792.27 |
0.0M |
| 2025-03-20 |
2,784.08 |
2,808.47 |
2,780.28 |
2,795.85 |
0.0M |
| 2025-03-19 |
2,787.87 |
2,789.02 |
2,771.58 |
2,777.73 |
0.0M |
| 2025-03-18 |
2,781.69 |
2,804.55 |
2,781.69 |
2,795.96 |
0.0M |
| 2025-03-15 |
2,761.26 |
2,784.96 |
2,759.43 |
2,782.53 |
0.0M |
| 2025-03-14 |
2,763.78 |
2,768.39 |
2,737.34 |
2,744.35 |
0.0M |
| 2025-03-13 |
2,775.25 |
2,779.87 |
2,748.60 |
2,767.63 |
0.0M |
| 2025-03-12 |
2,765.67 |
2,775.91 |
2,741.08 |
2,755.81 |
0.0M |
| 2025-03-11 |
2,791.85 |
2,795.82 |
2,751.92 |
2,768.53 |
0.0M |
| 2025-03-08 |
2,802.88 |
2,820.37 |
2,783.85 |
2,816.89 |
0.0M |
| 2025-03-07 |
2,814.37 |
2,827.42 |
2,796.71 |
2,805.74 |
0.0M |
| 2025-03-06 |
2,819.22 |
2,842.46 |
2,806.68 |
2,837.00 |
0.0M |
| 2025-03-05 |
2,822.53 |
2,843.98 |
2,800.93 |
2,817.73 |
0.0M |
| 2025-03-04 |
2,871.51 |
2,875.66 |
2,825.62 |
2,837.89 |
0.0M |
| 2025-03-01 |
2,841.40 |
2,868.07 |
2,834.63 |
2,866.46 |
0.0M |
| 2025-02-28 |
2,877.00 |
2,878.73 |
2,841.83 |
2,841.83 |
0.0M |
| 2025-02-27 |
2,870.41 |
2,881.85 |
2,861.17 |
2,868.17 |
0.0M |
| 2025-02-26 |
2,885.89 |
2,885.98 |
2,885.68 |
2,885.98 |
0.0M |
| 2025-02-25 |
2,885.30 |
2,885.55 |
2,884.41 |
2,885.43 |
0.0M |
| 2025-02-22 |
2,884.31 |
2,884.34 |
2,882.95 |
2,883.54 |
0.0M |
| 2025-02-21 |
2,883.86 |
2,883.95 |
2,883.49 |
2,883.95 |
0.0M |
| 2025-02-20 |
2,883.38 |
2,883.52 |
2,883.36 |
2,883.52 |
0.0M |
| 2025-02-19 |
2,882.76 |
2,883.12 |
2,882.67 |
2,883.10 |
0.0M |
| 2025-02-15 |
2,881.04 |
2,881.28 |
2,880.97 |
2,881.25 |
0.0M |
| 2025-02-14 |
2,879.40 |
2,880.42 |
2,879.02 |
2,880.39 |
0.0M |
| 2025-02-13 |
2,875.94 |
2,878.69 |
2,875.78 |
2,878.47 |
0.0M |
| 2025-02-12 |
2,877.17 |
2,878.21 |
2,876.98 |
2,877.95 |
0.0M |
| 2025-02-11 |
2,876.22 |
2,877.46 |
2,875.55 |
2,877.32 |
0.0M |
| 2025-02-08 |
2,875.87 |
2,876.45 |
2,872.05 |
2,872.97 |
0.0M |
| 2025-02-07 |
2,874.01 |
2,875.08 |
2,872.85 |
2,874.97 |
0.0M |
| 2025-02-06 |
2,869.85 |
2,872.94 |
2,868.15 |
2,872.91 |
0.0M |
| 2025-02-05 |
2,864.86 |
2,869.93 |
2,864.69 |
2,869.68 |
0.0M |
| 2025-02-04 |
2,857.28 |
2,865.85 |
2,853.45 |
2,863.13 |
0.0M |
| 2025-02-01 |
2,870.93 |
2,872.04 |
2,865.77 |
2,867.33 |
0.0M |
| 2025-01-31 |
2,868.02 |
2,869.94 |
2,866.15 |
2,868.80 |
0.0M |
| 2025-01-30 |
2,865.62 |
2,866.72 |
2,862.19 |
2,865.54 |
0.0M |
| 2025-01-29 |
2,861.77 |
2,866.42 |
2,858.22 |
2,866.01 |
0.0M |
| 2025-01-28 |
2,853.63 |
2,861.08 |
2,853.63 |
2,859.85 |
0.0M |
| 2025-01-25 |
2,867.43 |
2,867.73 |
2,866.00 |
2,866.78 |
0.0M |
| 2025-01-24 |
2,864.85 |
2,866.86 |
2,864.85 |
2,866.76 |
0.0M |
| 2025-01-23 |
2,864.04 |
2,865.54 |
2,864.04 |
2,864.79 |
0.0M |
| 2025-01-22 |
2,858.88 |
2,862.34 |
2,857.71 |
2,862.15 |
0.0M |
| 2025-01-18 |
2,854.27 |
2,856.13 |
2,852.88 |
2,854.30 |
0.0M |
| 2025-01-17 |
2,849.80 |
2,851.63 |
2,846.99 |
2,847.99 |
0.0M |
| 2025-01-16 |
2,843.32 |
2,849.54 |
2,842.27 |
2,848.37 |
0.0M |
| 2025-01-15 |
2,830.14 |
2,832.69 |
2,819.78 |
2,828.27 |
0.0M |
| 2025-01-14 |
2,811.68 |
2,826.29 |
2,810.88 |
2,825.67 |
0.0M |
| 2025-01-11 |
2,828.94 |
2,829.17 |
2,816.70 |
2,821.45 |
0.0M |
| 2025-01-09 |
2,831.69 |
2,837.13 |
2,826.49 |
2,835.46 |
0.0M |
| 2025-01-08 |
2,846.29 |
2,846.41 |
2,829.49 |
2,833.55 |
0.0M |
| 2025-01-07 |
2,844.30 |
2,847.55 |
2,840.81 |
2,843.10 |
0.0M |
| 2025-01-04 |
2,830.06 |
2,838.29 |
2,828.75 |
2,837.70 |
0.0M |
| 2025-01-03 |
2,831.90 |
2,834.48 |
2,815.92 |
2,824.34 |
0.0M |
| 2025-01-01 |
2,831.21 |
2,832.51 |
2,822.84 |
2,825.81 |
0.0M |