| 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 |
3,110.05 |
3,114.99 |
3,108.33 |
3,114.83 |
0.0M |
| 2025-09-25 |
3,105.94 |
3,109.97 |
3,103.18 |
3,108.30 |
0.0M |
| 2025-09-24 |
3,113.06 |
3,113.10 |
3,107.05 |
3,109.93 |
0.0M |
| 2025-09-22 |
3,113.46 |
3,116.48 |
3,112.84 |
3,116.16 |
0.0M |
| 2025-09-20 |
3,113.15 |
3,113.44 |
3,112.17 |
3,112.54 |
0.0M |
| 2025-09-19 |
3,113.15 |
3,114.24 |
3,110.31 |
3,113.79 |
0.0M |
| 2025-09-18 |
3,108.15 |
3,110.46 |
3,102.11 |
3,108.12 |
0.0M |
| 2025-09-17 |
3,109.72 |
3,109.72 |
3,106.51 |
3,106.89 |
0.0M |
| 2025-09-16 |
3,109.71 |
3,110.23 |
3,107.58 |
3,108.96 |
0.0M |
| 2025-09-13 |
3,106.10 |
3,107.75 |
3,105.19 |
3,105.86 |
0.0M |
| 2025-09-12 |
3,102.95 |
3,106.63 |
3,102.24 |
3,106.19 |
0.0M |
| 2025-09-11 |
3,101.19 |
3,103.11 |
3,097.90 |
3,100.00 |
0.0M |
| 2025-09-10 |
3,096.25 |
3,098.53 |
3,093.79 |
3,097.70 |
0.0M |
| 2025-09-09 |
3,095.06 |
3,097.26 |
3,094.04 |
3,095.61 |
0.0M |
| 2025-09-07 |
3,098.07 |
3,092.39 |
3,092.39 |
3,092.39 |
0.0M |
| 2025-09-06 |
3,098.07 |
3,098.88 |
3,085.54 |
3,092.39 |
0.0M |
| 2025-09-05 |
3,088.05 |
3,094.73 |
3,086.98 |
3,094.62 |
0.0M |
| 2025-09-04 |
3,084.27 |
3,086.88 |
3,081.69 |
3,086.71 |
0.0M |
| 2025-09-03 |
3,072.06 |
3,080.74 |
3,070.68 |
3,080.41 |
0.0M |
| 2025-08-30 |
3,090.32 |
3,090.62 |
3,083.87 |
3,086.49 |
0.0M |
| 2025-08-29 |
3,090.74 |
3,092.77 |
3,087.08 |
3,092.02 |
0.0M |
| 2025-08-28 |
3,085.23 |
3,089.21 |
3,085.23 |
3,088.39 |
0.0M |
| 2025-08-27 |
3,081.59 |
3,086.83 |
3,081.33 |
3,086.53 |
0.0M |
| 2025-08-26 |
3,084.88 |
3,087.33 |
3,082.46 |
3,082.57 |
0.0M |
| 2025-08-23 |
3,071.84 |
3,087.36 |
3,071.84 |
3,085.91 |
0.0M |
| 2025-08-22 |
3,068.37 |
3,072.90 |
3,065.80 |
3,069.13 |
0.0M |
| 2025-08-21 |
3,074.31 |
3,074.60 |
3,064.00 |
3,073.05 |
0.0M |
| 2025-08-20 |
3,080.64 |
3,082.30 |
3,073.50 |
3,075.46 |
0.0M |
| 2025-08-19 |
3,078.75 |
3,081.24 |
3,078.20 |
3,080.55 |
0.0M |
| 2025-08-16 |
3,081.90 |
3,082.02 |
3,077.52 |
3,078.18 |
0.0M |
| 2025-08-15 |
3,077.17 |
3,081.51 |
3,076.47 |
3,080.64 |
0.0M |
| 2025-08-14 |
3,080.76 |
3,082.24 |
3,077.28 |
3,080.15 |
0.0M |
| 2025-08-13 |
3,071.90 |
3,077.82 |
3,069.27 |
3,077.81 |
0.0M |
| 2025-08-12 |
3,069.38 |
3,072.21 |
3,065.09 |
3,066.97 |
0.0M |
| 2025-08-09 |
3,064.20 |
3,069.17 |
3,063.24 |
3,068.20 |
0.0M |
| 2025-08-08 |
3,065.82 |
3,067.50 |
3,054.25 |
3,059.66 |
0.0M |
| 2025-08-07 |
3,052.91 |
3,061.41 |
3,052.29 |
3,060.04 |
0.0M |
| 2025-08-06 |
3,057.33 |
3,059.33 |
3,049.00 |
3,051.56 |
0.0M |
| 2025-08-05 |
3,047.72 |
3,056.64 |
3,047.72 |
3,056.36 |
0.0M |
| 2025-08-02 |
3,043.84 |
3,044.30 |
3,031.69 |
3,037.00 |
0.0M |
| 2025-08-01 |
3,068.05 |
3,070.15 |
3,055.96 |
3,058.54 |
0.0M |
| 2025-07-31 |
3,062.28 |
3,065.84 |
3,056.03 |
3,061.12 |
0.0M |
| 2025-07-30 |
3,068.34 |
3,068.34 |
3,060.44 |
3,061.66 |
0.0M |
| 2025-07-29 |
3,065.40 |
3,065.79 |
3,062.67 |
3,065.00 |
0.0M |
| 2025-07-26 |
3,059.43 |
3,063.54 |
3,058.98 |
3,062.67 |
0.0M |
| 2025-07-25 |
3,058.98 |
3,060.58 |
3,057.20 |
3,057.94 |
0.0M |
| 2025-07-24 |
3,050.31 |
3,056.24 |
3,048.81 |
3,055.93 |
0.0M |
| 2025-07-23 |
3,045.61 |
3,048.13 |
3,041.27 |
3,046.82 |
0.0M |
| 2025-07-22 |
3,046.52 |
3,051.23 |
3,045.59 |
3,045.87 |
0.0M |
| 2025-07-19 |
3,045.15 |
3,045.78 |
3,041.05 |
3,043.14 |
0.0M |
| 2025-07-18 |
3,036.86 |
3,043.83 |
3,036.67 |
3,042.73 |
0.0M |
| 2025-07-17 |
3,036.27 |
3,037.31 |
3,022.52 |
3,036.36 |
0.0M |
| 2025-07-16 |
3,042.30 |
3,042.33 |
3,032.83 |
3,032.92 |
0.0M |
| 2025-07-15 |
3,034.00 |
3,037.99 |
3,031.63 |
3,036.82 |
0.0M |
| 2025-07-12 |
3,033.33 |
3,037.27 |
3,030.56 |
3,034.97 |
0.0M |
| 2025-07-11 |
3,036.07 |
3,040.11 |
3,033.64 |
3,038.80 |
0.0M |
| 2025-07-10 |
3,033.37 |
3,035.93 |
3,029.73 |
3,034.77 |
0.0M |
| 2025-07-09 |
3,027.60 |
3,030.66 |
3,025.76 |
3,027.65 |
0.0M |
| 2025-07-08 |
3,031.36 |
3,031.36 |
3,020.29 |
3,025.94 |
0.0M |
| 2025-07-04 |
3,030.48 |
3,034.65 |
3,030.32 |
3,033.63 |
0.0M |
| 2025-07-03 |
3,019.50 |
3,024.90 |
3,018.06 |
3,024.76 |
0.0M |
| 2025-07-02 |
3,017.55 |
3,022.46 |
3,015.90 |
3,019.94 |
0.0M |
| 2025-07-01 |
3,018.86 |
3,022.66 |
3,015.77 |
3,020.40 |
0.0M |
| 2025-06-28 |
3,012.53 |
3,017.23 |
3,007.35 |
3,015.02 |
0.0M |
| 2025-06-27 |
3,005.27 |
3,011.29 |
3,003.71 |
3,010.00 |
0.0M |
| 2025-06-26 |
3,003.26 |
3,003.93 |
2,997.90 |
3,000.75 |
0.0M |
| 2025-06-25 |
2,993.71 |
3,001.96 |
2,992.86 |
2,999.95 |
0.0M |
| 2025-06-24 |
2,969.39 |
2,984.59 |
2,962.50 |
2,983.57 |
0.0M |
| 2025-06-21 |
2,979.36 |
2,981.41 |
2,965.35 |
2,968.61 |
0.0M |
| 2025-06-19 |
2,971.40 |
2,980.00 |
2,969.51 |
2,971.89 |
0.0M |
| 2025-06-18 |
2,977.96 |
2,980.67 |
2,968.48 |
2,969.89 |
0.0M |
| 2025-06-17 |
2,977.79 |
2,986.40 |
2,977.79 |
2,982.76 |
0.0M |
| 2025-06-14 |
2,973.09 |
2,979.38 |
2,962.32 |
2,966.23 |
0.0M |
| 2025-06-13 |
2,976.42 |
2,983.88 |
2,974.80 |
2,983.53 |
0.0M |
| 2025-06-12 |
2,985.73 |
2,987.50 |
2,975.09 |
2,979.55 |
0.0M |
| 2025-06-11 |
2,978.28 |
2,983.94 |
2,974.83 |
2,983.32 |
0.0M |
| 2025-06-10 |
2,976.30 |
2,979.67 |
2,973.32 |
2,975.36 |
0.0M |
| 2025-06-07 |
2,972.79 |
2,977.77 |
2,969.55 |
2,973.93 |
0.0M |
| 2025-06-06 |
2,969.04 |
2,972.38 |
2,953.98 |
2,958.19 |
0.0M |
| 2025-06-05 |
2,967.42 |
2,969.31 |
2,963.78 |
2,964.53 |
0.0M |
| 2025-06-04 |
2,958.13 |
2,967.23 |
2,955.47 |
2,964.97 |
0.0M |
| 2025-06-03 |
2,947.10 |
2,957.10 |
2,938.51 |
2,956.62 |
0.0M |
| 2025-05-31 |
2,944.82 |
2,951.86 |
2,932.01 |
2,949.48 |
0.0M |
| 2025-05-30 |
2,954.83 |
2,954.83 |
2,939.54 |
2,949.18 |
0.0M |
| 2025-05-29 |
2,953.37 |
2,955.34 |
2,942.40 |
2,943.99 |
0.0M |
| 2025-05-28 |
2,938.18 |
2,951.47 |
2,934.00 |
2,951.02 |
0.0M |
| 2025-05-24 |
2,908.16 |
2,925.30 |
2,908.16 |
2,917.39 |
0.0M |
| 2025-05-23 |
2,927.02 |
2,938.42 |
2,923.86 |
2,928.96 |
0.0M |
| 2025-05-22 |
2,944.59 |
2,953.58 |
2,925.47 |
2,929.20 |
0.0M |
| 2025-05-21 |
2,954.79 |
2,955.85 |
2,946.02 |
2,953.87 |
0.0M |
| 2025-05-20 |
2,942.36 |
2,958.48 |
2,941.71 |
2,958.27 |
0.0M |
| 2025-05-17 |
2,950.00 |
2,957.28 |
2,946.48 |
2,956.85 |
0.0M |
| 2025-05-16 |
2,934.92 |
2,948.46 |
2,933.96 |
2,947.41 |
0.0M |
| 2025-05-15 |
2,943.01 |
2,944.23 |
2,935.91 |
2,940.28 |
0.0M |
| 2025-05-14 |
2,930.41 |
2,944.98 |
2,930.10 |
2,939.75 |
0.0M |
| 2025-05-13 |
2,917.28 |
2,927.90 |
2,910.65 |
2,927.87 |
0.0M |
| 2025-05-10 |
2,878.17 |
2,879.60 |
2,866.29 |
2,870.91 |
0.0M |
| 2025-05-09 |
2,871.52 |
2,885.19 |
2,861.56 |
2,871.19 |
0.0M |
| 2025-05-08 |
2,854.19 |
2,865.42 |
2,842.97 |
2,859.47 |
0.0M |
| 2025-05-07 |
2,849.37 |
2,864.19 |
2,845.77 |
2,850.97 |
0.0M |
| 2025-05-06 |
2,863.88 |
2,875.21 |
2,860.73 |
2,865.35 |
0.0M |
| 2025-05-03 |
2,866.90 |
2,878.40 |
2,861.78 |
2,874.73 |
0.0M |
| 2025-05-02 |
2,854.36 |
2,864.84 |
2,848.22 |
2,848.50 |
0.0M |
| 2025-05-01 |
2,812.21 |
2,842.13 |
2,797.03 |
2,838.50 |
0.0M |
| 2025-04-30 |
2,823.59 |
2,841.91 |
2,823.59 |
2,837.83 |
0.0M |
| 2025-04-29 |
2,833.75 |
2,838.40 |
2,810.51 |
2,829.85 |
0.0M |
| 2025-04-26 |
2,816.22 |
2,829.90 |
2,806.73 |
2,829.37 |
0.0M |
| 2025-04-25 |
2,781.59 |
2,816.57 |
2,780.22 |
2,815.36 |
0.0M |
| 2025-04-24 |
2,795.01 |
2,809.91 |
2,773.14 |
2,779.80 |
0.0M |
| 2025-04-23 |
2,723.99 |
2,756.98 |
2,723.97 |
2,750.47 |
0.0M |
| 2025-04-22 |
2,731.86 |
2,731.86 |
2,685.16 |
2,704.59 |
0.0M |
| 2025-04-18 |
2,751.96 |
2,763.95 |
2,738.85 |
2,749.83 |
0.0M |
| 2025-04-17 |
2,766.73 |
2,776.85 |
2,726.14 |
2,744.46 |
0.0M |
| 2025-04-16 |
2,791.47 |
2,803.59 |
2,783.61 |
2,786.47 |
0.0M |
| 2025-04-15 |
2,801.01 |
2,803.55 |
2,769.61 |
2,788.71 |
0.0M |
| 2025-04-12 |
2,732.22 |
2,772.87 |
2,719.79 |
2,768.09 |
0.0M |
| 2025-04-11 |
2,764.29 |
2,767.31 |
2,679.64 |
2,737.19 |
0.0M |
| 2025-04-10 |
2,630.99 |
2,812.14 |
2,623.35 |
2,804.71 |
0.0M |
| 2025-04-09 |
2,733.85 |
2,745.23 |
2,610.78 |
2,640.36 |
0.0M |
| 2025-04-08 |
2,607.88 |
2,732.93 |
2,583.55 |
2,670.17 |
0.0M |
| 2025-04-05 |
2,739.91 |
2,741.12 |
2,671.14 |
2,671.43 |
0.0M |
| 2025-04-04 |
2,820.77 |
2,824.08 |
2,786.93 |
2,788.10 |
0.0M |
| 2025-04-03 |
2,849.00 |
2,886.47 |
2,848.76 |
2,879.43 |
0.0M |
| 2025-04-02 |
2,855.20 |
2,872.66 |
2,844.69 |
2,866.97 |
0.0M |
| 2025-04-01 |
2,833.58 |
2,866.09 |
2,823.25 |
2,860.97 |
0.0M |
| 2025-03-29 |
2,882.75 |
2,885.24 |
2,850.26 |
2,852.03 |
0.0M |
| 2025-03-28 |
2,887.42 |
2,897.69 |
2,880.41 |
2,887.22 |
0.0M |
| 2025-03-27 |
2,939.92 |
2,944.56 |
2,899.16 |
2,908.18 |
0.0M |
| 2025-03-26 |
2,942.01 |
2,946.39 |
2,932.91 |
2,941.15 |
0.0M |
| 2025-03-25 |
2,915.50 |
2,939.30 |
2,914.86 |
2,934.97 |
0.0M |
| 2025-03-22 |
2,862.72 |
2,886.26 |
2,852.92 |
2,884.74 |
0.0M |
| 2025-03-21 |
2,868.76 |
2,907.78 |
2,868.53 |
2,882.55 |
0.0M |
| 2025-03-20 |
2,869.48 |
2,909.73 |
2,863.09 |
2,889.45 |
0.0M |
| 2025-03-19 |
2,876.81 |
2,878.52 |
2,851.17 |
2,859.42 |
0.0M |
| 2025-03-18 |
2,868.58 |
2,903.92 |
2,868.58 |
2,890.05 |
0.0M |
| 2025-03-15 |
2,841.89 |
2,875.10 |
2,838.66 |
2,871.52 |
0.0M |
| 2025-03-14 |
2,848.42 |
2,853.53 |
2,811.75 |
2,818.65 |
0.0M |
| 2025-03-13 |
2,870.04 |
2,875.78 |
2,832.71 |
2,854.81 |
0.0M |
| 2025-03-12 |
2,861.26 |
2,873.39 |
2,827.48 |
2,844.79 |
0.0M |
| 2025-03-11 |
2,896.67 |
2,901.37 |
2,843.55 |
2,865.25 |
0.0M |
| 2025-03-08 |
2,911.54 |
2,934.58 |
2,885.81 |
2,929.58 |
0.0M |
| 2025-03-07 |
2,926.26 |
2,942.76 |
2,903.27 |
2,915.11 |
0.0M |
| 2025-03-06 |
2,932.98 |
2,961.14 |
2,916.24 |
2,954.44 |
0.0M |
| 2025-03-05 |
2,937.97 |
2,962.29 |
2,912.20 |
2,930.79 |
0.0M |
| 2025-03-04 |
2,991.52 |
2,995.67 |
2,940.66 |
2,955.59 |
0.0M |
| 2025-03-01 |
2,957.59 |
2,987.81 |
2,950.19 |
2,985.87 |
0.0M |
| 2025-02-28 |
2,993.85 |
2,995.14 |
2,957.21 |
2,957.23 |
0.0M |
| 2025-02-27 |
2,987.55 |
2,998.41 |
2,978.22 |
2,984.89 |
0.0M |
| 2025-02-26 |
2,990.97 |
2,992.88 |
2,971.18 |
2,984.87 |
0.0M |
| 2025-02-25 |
3,002.16 |
3,003.86 |
2,987.53 |
2,990.73 |
0.0M |
| 2025-02-22 |
3,014.04 |
3,014.41 |
2,994.79 |
2,996.44 |
0.0M |
| 2025-02-21 |
3,015.44 |
3,015.59 |
3,008.57 |
3,014.45 |
0.0M |
| 2025-02-20 |
3,012.34 |
3,016.72 |
3,011.87 |
3,016.70 |
0.0M |
| 2025-02-19 |
3,011.75 |
3,014.09 |
3,009.73 |
3,014.07 |
0.0M |
| 2025-02-15 |
3,009.32 |
3,010.56 |
3,007.66 |
3,009.57 |
0.0M |
| 2025-02-14 |
3,000.13 |
3,008.32 |
2,997.69 |
3,008.00 |
0.0M |
| 2025-02-13 |
2,989.21 |
2,999.40 |
2,988.63 |
2,997.69 |
0.0M |
| 2025-02-12 |
2,996.01 |
3,000.93 |
2,995.55 |
2,999.56 |
0.0M |
| 2025-02-11 |
2,995.91 |
2,999.35 |
2,993.72 |
2,998.32 |
0.0M |
| 2025-02-08 |
2,999.42 |
3,001.50 |
2,987.09 |
2,988.80 |
0.0M |
| 2025-02-07 |
2,995.35 |
2,997.82 |
2,991.31 |
2,997.57 |
0.0M |
| 2025-02-06 |
2,984.74 |
2,992.53 |
2,980.67 |
2,992.52 |
0.0M |
| 2025-02-05 |
2,976.81 |
2,986.86 |
2,976.29 |
2,986.37 |
0.0M |
| 2025-02-04 |
2,964.65 |
2,981.26 |
2,958.13 |
2,974.96 |
0.0M |
| 2025-02-01 |
2,994.55 |
2,997.38 |
2,981.66 |
2,984.73 |
0.0M |
| 2025-01-31 |
2,988.30 |
2,992.54 |
2,983.06 |
2,989.53 |
0.0M |
| 2025-01-30 |
2,985.72 |
2,986.90 |
2,978.06 |
2,983.87 |
0.0M |
| 2025-01-29 |
2,979.86 |
2,988.30 |
2,972.76 |
2,987.26 |
0.0M |
| 2025-01-28 |
2,967.40 |
2,977.87 |
2,967.40 |
2,976.50 |
0.0M |
| 2025-01-25 |
2,993.98 |
2,994.52 |
2,990.09 |
2,992.10 |
0.0M |
| 2025-01-24 |
2,987.90 |
2,993.11 |
2,987.90 |
2,993.05 |
0.0M |
| 2025-01-23 |
2,987.60 |
2,990.47 |
2,987.60 |
2,988.46 |
0.0M |
| 2025-01-22 |
2,977.80 |
2,984.11 |
2,974.92 |
2,983.46 |
0.0M |
| 2025-01-18 |
2,970.48 |
2,974.29 |
2,967.98 |
2,971.04 |
0.0M |
| 2025-01-17 |
2,962.88 |
2,965.35 |
2,957.16 |
2,959.06 |
0.0M |
| 2025-01-16 |
2,953.52 |
2,963.58 |
2,951.80 |
2,961.17 |
0.0M |
| 2025-01-15 |
2,934.85 |
2,938.17 |
2,919.74 |
2,931.69 |
0.0M |
| 2025-01-14 |
2,911.40 |
2,929.58 |
2,910.29 |
2,928.76 |
0.0M |
| 2025-01-11 |
2,937.16 |
2,937.34 |
2,919.42 |
2,925.29 |
0.0M |
| 2025-01-09 |
2,942.46 |
2,949.54 |
2,935.00 |
2,947.07 |
0.0M |
| 2025-01-08 |
2,964.52 |
2,964.76 |
2,939.09 |
2,944.66 |
0.0M |
| 2025-01-07 |
2,961.77 |
2,967.43 |
2,955.77 |
2,959.38 |
0.0M |
| 2025-01-04 |
2,940.99 |
2,952.91 |
2,938.81 |
2,951.61 |
0.0M |
| 2025-01-03 |
2,944.33 |
2,948.39 |
2,921.69 |
2,932.88 |
0.0M |
| 2025-01-01 |
2,945.03 |
2,946.59 |
2,932.54 |
2,936.53 |
0.0M |