| 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 |
3,165.85 |
3,172.18 |
3,163.56 |
3,171.99 |
0.0M |
| 2025-09-25 |
3,160.32 |
3,165.64 |
3,156.54 |
3,163.50 |
0.0M |
| 2025-09-24 |
3,170.48 |
3,170.59 |
3,162.26 |
3,165.91 |
0.0M |
| 2025-09-22 |
3,171.01 |
3,175.66 |
3,170.18 |
3,175.19 |
0.0M |
| 2025-09-20 |
3,170.76 |
3,171.28 |
3,169.49 |
3,169.80 |
0.0M |
| 2025-09-19 |
3,170.76 |
3,172.72 |
3,167.09 |
3,171.99 |
0.0M |
| 2025-09-18 |
3,164.46 |
3,167.01 |
3,155.16 |
3,163.78 |
0.0M |
| 2025-09-17 |
3,166.84 |
3,166.84 |
3,162.40 |
3,162.97 |
0.0M |
| 2025-09-16 |
3,166.30 |
3,167.12 |
3,163.51 |
3,165.65 |
0.0M |
| 2025-09-13 |
3,161.54 |
3,163.93 |
3,160.38 |
3,161.21 |
0.0M |
| 2025-09-12 |
3,157.19 |
3,162.50 |
3,156.16 |
3,161.82 |
0.0M |
| 2025-09-11 |
3,154.84 |
3,157.66 |
3,150.41 |
3,153.25 |
0.0M |
| 2025-09-10 |
3,147.95 |
3,151.38 |
3,144.73 |
3,150.25 |
0.0M |
| 2025-09-09 |
3,146.34 |
3,149.39 |
3,144.76 |
3,147.03 |
0.0M |
| 2025-09-07 |
3,151.25 |
3,143.36 |
3,143.36 |
3,143.36 |
0.0M |
| 2025-09-06 |
3,151.25 |
3,152.40 |
3,134.45 |
3,143.36 |
0.0M |
| 2025-09-05 |
3,138.25 |
3,147.13 |
3,136.62 |
3,147.00 |
0.0M |
| 2025-09-04 |
3,133.85 |
3,137.03 |
3,129.84 |
3,136.65 |
0.0M |
| 2025-09-03 |
3,118.10 |
3,129.13 |
3,116.25 |
3,128.82 |
0.0M |
| 2025-08-30 |
3,141.98 |
3,142.29 |
3,133.34 |
3,136.87 |
0.0M |
| 2025-08-29 |
3,142.54 |
3,145.47 |
3,137.59 |
3,144.52 |
0.0M |
| 2025-08-28 |
3,135.25 |
3,140.81 |
3,135.25 |
3,139.59 |
0.0M |
| 2025-08-27 |
3,130.66 |
3,137.49 |
3,130.06 |
3,137.13 |
0.0M |
| 2025-08-26 |
3,135.14 |
3,138.23 |
3,131.73 |
3,131.91 |
0.0M |
| 2025-08-23 |
3,119.20 |
3,138.88 |
3,119.20 |
3,136.74 |
0.0M |
| 2025-08-22 |
3,114.73 |
3,120.47 |
3,111.28 |
3,115.57 |
0.0M |
| 2025-08-21 |
3,122.25 |
3,122.68 |
3,108.72 |
3,120.65 |
0.0M |
| 2025-08-20 |
3,130.85 |
3,133.00 |
3,121.34 |
3,123.99 |
0.0M |
| 2025-08-19 |
3,129.06 |
3,131.96 |
3,128.21 |
3,131.04 |
0.0M |
| 2025-08-16 |
3,133.42 |
3,133.57 |
3,127.45 |
3,128.74 |
0.0M |
| 2025-08-15 |
3,126.97 |
3,132.77 |
3,126.22 |
3,131.82 |
0.0M |
| 2025-08-14 |
3,131.52 |
3,133.60 |
3,126.97 |
3,130.98 |
0.0M |
| 2025-08-13 |
3,119.93 |
3,127.78 |
3,116.25 |
3,127.76 |
0.0M |
| 2025-08-12 |
3,116.74 |
3,120.43 |
3,111.09 |
3,113.61 |
0.0M |
| 2025-08-09 |
3,110.19 |
3,116.76 |
3,109.09 |
3,115.56 |
0.0M |
| 2025-08-08 |
3,112.79 |
3,115.10 |
3,097.46 |
3,104.50 |
0.0M |
| 2025-08-07 |
3,096.59 |
3,106.91 |
3,095.48 |
3,105.30 |
0.0M |
| 2025-08-06 |
3,102.48 |
3,105.08 |
3,091.78 |
3,094.98 |
0.0M |
| 2025-08-05 |
3,090.03 |
3,101.54 |
3,090.03 |
3,101.29 |
0.0M |
| 2025-08-02 |
3,086.33 |
3,086.62 |
3,071.28 |
3,077.56 |
0.0M |
| 2025-08-01 |
3,117.86 |
3,120.31 |
3,101.87 |
3,104.90 |
0.0M |
| 2025-07-31 |
3,109.82 |
3,114.46 |
3,101.90 |
3,108.72 |
0.0M |
| 2025-07-30 |
3,117.39 |
3,117.39 |
3,107.43 |
3,109.04 |
0.0M |
| 2025-07-29 |
3,113.79 |
3,114.28 |
3,110.02 |
3,113.24 |
0.0M |
| 2025-07-26 |
3,106.66 |
3,112.05 |
3,106.09 |
3,110.82 |
0.0M |
| 2025-07-25 |
3,106.16 |
3,108.25 |
3,103.78 |
3,104.78 |
0.0M |
| 2025-07-24 |
3,095.61 |
3,102.97 |
3,093.30 |
3,102.63 |
0.0M |
| 2025-07-23 |
3,089.59 |
3,092.73 |
3,084.10 |
3,091.22 |
0.0M |
| 2025-07-22 |
3,091.30 |
3,096.87 |
3,089.59 |
3,090.13 |
0.0M |
| 2025-07-19 |
3,090.34 |
3,091.00 |
3,084.66 |
3,087.35 |
0.0M |
| 2025-07-18 |
3,079.51 |
3,088.76 |
3,079.41 |
3,087.30 |
0.0M |
| 2025-07-17 |
3,078.64 |
3,080.20 |
3,062.18 |
3,079.06 |
0.0M |
| 2025-07-16 |
3,087.04 |
3,087.07 |
3,074.49 |
3,074.72 |
0.0M |
| 2025-07-15 |
3,075.76 |
3,081.20 |
3,072.79 |
3,079.73 |
0.0M |
| 2025-07-12 |
3,075.19 |
3,079.83 |
3,071.43 |
3,077.13 |
0.0M |
| 2025-07-11 |
3,078.00 |
3,083.40 |
3,075.01 |
3,081.66 |
0.0M |
| 2025-07-10 |
3,075.22 |
3,078.50 |
3,070.35 |
3,076.72 |
0.0M |
| 2025-07-09 |
3,068.89 |
3,072.24 |
3,066.23 |
3,068.34 |
0.0M |
| 2025-07-08 |
3,073.93 |
3,073.93 |
3,059.89 |
3,067.01 |
0.0M |
| 2025-07-04 |
3,072.73 |
3,078.63 |
3,072.60 |
3,077.33 |
0.0M |
| 2025-07-03 |
3,058.78 |
3,065.75 |
3,056.99 |
3,065.64 |
0.0M |
| 2025-07-02 |
3,056.62 |
3,062.58 |
3,054.29 |
3,059.33 |
0.0M |
| 2025-07-01 |
3,058.31 |
3,062.64 |
3,054.28 |
3,060.12 |
0.0M |
| 2025-06-28 |
3,050.49 |
3,056.24 |
3,044.01 |
3,053.87 |
0.0M |
| 2025-06-27 |
3,041.28 |
3,048.58 |
3,039.11 |
3,047.03 |
0.0M |
| 2025-06-26 |
3,039.13 |
3,039.76 |
3,032.22 |
3,035.54 |
0.0M |
| 2025-06-25 |
3,028.11 |
3,037.54 |
3,026.69 |
3,034.86 |
0.0M |
| 2025-06-24 |
2,998.90 |
3,017.14 |
2,991.14 |
3,016.01 |
0.0M |
| 2025-06-21 |
3,011.61 |
3,014.37 |
2,994.93 |
2,998.92 |
0.0M |
| 2025-06-19 |
3,003.04 |
3,012.97 |
3,000.78 |
3,003.14 |
0.0M |
| 2025-06-18 |
3,010.82 |
3,013.67 |
2,999.87 |
3,001.77 |
0.0M |
| 2025-06-17 |
3,010.51 |
3,020.55 |
3,010.51 |
3,016.21 |
0.0M |
| 2025-06-14 |
3,004.84 |
3,012.53 |
2,992.88 |
2,997.40 |
0.0M |
| 2025-06-13 |
3,008.03 |
3,017.27 |
3,006.26 |
3,017.10 |
0.0M |
| 2025-06-12 |
3,019.59 |
3,021.89 |
3,006.57 |
3,012.05 |
0.0M |
| 2025-06-11 |
3,010.90 |
3,017.90 |
3,007.09 |
3,017.05 |
0.0M |
| 2025-06-10 |
3,009.06 |
3,012.61 |
3,005.35 |
3,007.71 |
0.0M |
| 2025-06-07 |
3,004.69 |
3,011.11 |
3,000.99 |
3,006.53 |
0.0M |
| 2025-06-06 |
3,000.30 |
3,004.25 |
2,982.59 |
2,987.49 |
0.0M |
| 2025-06-05 |
2,998.85 |
3,001.17 |
2,994.47 |
2,995.18 |
0.0M |
| 2025-06-04 |
2,987.82 |
2,998.83 |
2,984.51 |
2,996.06 |
0.0M |
| 2025-06-03 |
2,974.88 |
2,986.60 |
2,964.66 |
2,986.30 |
0.0M |
| 2025-05-31 |
2,973.07 |
2,980.79 |
2,957.72 |
2,977.83 |
0.0M |
| 2025-05-30 |
2,984.94 |
2,984.94 |
2,966.53 |
2,978.14 |
0.0M |
| 2025-05-29 |
2,983.04 |
2,985.47 |
2,970.17 |
2,972.03 |
0.0M |
| 2025-05-28 |
2,973.31 |
2,999.33 |
2,964.94 |
2,997.98 |
0.0M |
| 2025-05-24 |
2,921.60 |
2,950.53 |
2,921.60 |
2,938.41 |
0.0M |
| 2025-05-23 |
2,954.97 |
2,975.06 |
2,949.20 |
2,956.48 |
0.0M |
| 2025-05-22 |
2,986.17 |
3,002.05 |
2,951.13 |
2,957.80 |
0.0M |
| 2025-05-21 |
3,004.29 |
3,005.97 |
2,988.69 |
3,002.01 |
0.0M |
| 2025-05-20 |
2,982.20 |
3,009.55 |
2,981.15 |
3,008.98 |
0.0M |
| 2025-05-17 |
2,991.14 |
3,005.14 |
2,984.69 |
3,005.07 |
0.0M |
| 2025-05-16 |
2,965.13 |
2,988.72 |
2,963.76 |
2,986.96 |
0.0M |
| 2025-05-15 |
2,978.14 |
2,980.44 |
2,965.52 |
2,973.43 |
0.0M |
| 2025-05-14 |
2,954.83 |
2,979.67 |
2,954.36 |
2,971.75 |
0.0M |
| 2025-05-13 |
2,941.55 |
2,952.98 |
2,925.41 |
2,952.65 |
0.0M |
| 2025-05-10 |
2,879.94 |
2,881.79 |
2,860.23 |
2,866.42 |
0.0M |
| 2025-05-09 |
2,873.63 |
2,894.62 |
2,857.20 |
2,869.33 |
0.0M |
| 2025-05-08 |
2,849.98 |
2,864.31 |
2,834.54 |
2,855.54 |
0.0M |
| 2025-05-07 |
2,842.50 |
2,864.33 |
2,838.01 |
2,845.31 |
0.0M |
| 2025-05-06 |
2,864.21 |
2,879.53 |
2,859.70 |
2,865.21 |
0.0M |
| 2025-05-03 |
2,871.16 |
2,887.27 |
2,863.86 |
2,881.21 |
0.0M |
| 2025-05-02 |
2,856.67 |
2,871.00 |
2,844.92 |
2,847.17 |
0.0M |
| 2025-05-01 |
2,799.30 |
2,839.38 |
2,783.93 |
2,834.08 |
0.0M |
| 2025-04-30 |
2,810.91 |
2,834.99 |
2,810.72 |
2,830.01 |
0.0M |
| 2025-04-29 |
2,822.08 |
2,828.26 |
2,796.20 |
2,817.98 |
0.0M |
| 2025-04-26 |
2,804.56 |
2,818.49 |
2,792.78 |
2,817.63 |
0.0M |
| 2025-04-25 |
2,765.02 |
2,805.23 |
2,763.59 |
2,803.23 |
0.0M |
| 2025-04-24 |
2,780.94 |
2,798.23 |
2,759.60 |
2,764.30 |
0.0M |
| 2025-04-23 |
2,711.84 |
2,744.38 |
2,711.67 |
2,736.83 |
0.0M |
| 2025-04-22 |
2,717.55 |
2,717.55 |
2,681.03 |
2,697.75 |
0.0M |
| 2025-04-18 |
2,738.16 |
2,748.68 |
2,725.06 |
2,733.52 |
0.0M |
| 2025-04-17 |
2,755.52 |
2,762.89 |
2,714.80 |
2,732.91 |
0.0M |
| 2025-04-16 |
2,781.87 |
2,794.59 |
2,770.03 |
2,773.68 |
0.0M |
| 2025-04-15 |
2,797.54 |
2,797.96 |
2,762.94 |
2,779.33 |
0.0M |
| 2025-04-12 |
2,727.98 |
2,770.30 |
2,714.13 |
2,764.64 |
0.0M |
| 2025-04-11 |
2,755.10 |
2,757.21 |
2,673.50 |
2,730.52 |
0.0M |
| 2025-04-10 |
2,622.42 |
2,801.94 |
2,618.07 |
2,794.74 |
0.0M |
| 2025-04-09 |
2,717.47 |
2,729.39 |
2,603.94 |
2,629.86 |
0.0M |
| 2025-04-08 |
2,602.34 |
2,719.66 |
2,580.09 |
2,658.17 |
0.0M |
| 2025-04-05 |
2,728.90 |
2,729.69 |
2,661.32 |
2,661.44 |
0.0M |
| 2025-04-04 |
2,807.45 |
2,811.47 |
2,772.96 |
2,774.46 |
0.0M |
| 2025-04-03 |
2,838.82 |
2,883.18 |
2,838.52 |
2,874.02 |
0.0M |
| 2025-04-02 |
2,844.73 |
2,866.78 |
2,833.09 |
2,860.15 |
0.0M |
| 2025-04-01 |
2,819.65 |
2,857.74 |
2,807.82 |
2,851.65 |
0.0M |
| 2025-03-29 |
2,875.64 |
2,879.15 |
2,837.82 |
2,840.69 |
0.0M |
| 2025-03-28 |
2,882.02 |
2,895.21 |
2,873.27 |
2,881.26 |
0.0M |
| 2025-03-27 |
2,909.25 |
2,912.39 |
2,881.41 |
2,887.64 |
0.0M |
| 2025-03-26 |
2,910.04 |
2,912.81 |
2,904.33 |
2,909.76 |
0.0M |
| 2025-03-25 |
2,891.71 |
2,908.24 |
2,891.33 |
2,905.30 |
0.0M |
| 2025-03-22 |
2,853.59 |
2,871.36 |
2,847.20 |
2,870.29 |
0.0M |
| 2025-03-21 |
2,858.02 |
2,884.79 |
2,857.86 |
2,867.88 |
0.0M |
| 2025-03-20 |
2,857.89 |
2,885.78 |
2,853.37 |
2,872.24 |
0.0M |
| 2025-03-19 |
2,863.00 |
2,864.21 |
2,844.75 |
2,850.73 |
0.0M |
| 2025-03-18 |
2,856.43 |
2,880.88 |
2,856.43 |
2,871.86 |
0.0M |
| 2025-03-15 |
2,835.23 |
2,860.18 |
2,833.34 |
2,857.99 |
0.0M |
| 2025-03-14 |
2,838.80 |
2,843.23 |
2,810.96 |
2,817.31 |
0.0M |
| 2025-03-13 |
2,851.76 |
2,855.94 |
2,824.16 |
2,843.20 |
0.0M |
| 2025-03-12 |
2,843.41 |
2,853.44 |
2,818.00 |
2,832.44 |
0.0M |
| 2025-03-11 |
2,869.90 |
2,873.64 |
2,829.84 |
2,846.31 |
0.0M |
| 2025-03-08 |
2,881.42 |
2,898.02 |
2,861.62 |
2,894.45 |
0.0M |
| 2025-03-07 |
2,892.27 |
2,904.53 |
2,874.83 |
2,883.15 |
0.0M |
| 2025-03-06 |
2,896.84 |
2,918.76 |
2,884.74 |
2,913.82 |
0.0M |
| 2025-03-05 |
2,900.44 |
2,919.58 |
2,880.13 |
2,895.19 |
0.0M |
| 2025-03-04 |
2,943.71 |
2,947.22 |
2,902.57 |
2,913.72 |
0.0M |
| 2025-03-01 |
2,916.24 |
2,940.39 |
2,910.02 |
2,939.23 |
0.0M |
| 2025-02-28 |
2,947.51 |
2,948.75 |
2,916.13 |
2,916.13 |
0.0M |
| 2025-02-27 |
2,941.93 |
2,951.68 |
2,934.09 |
2,939.88 |
0.0M |
| 2025-02-26 |
2,944.76 |
2,946.38 |
2,927.73 |
2,939.43 |
0.0M |
| 2025-02-25 |
2,955.16 |
2,956.82 |
2,942.06 |
2,944.76 |
0.0M |
| 2025-02-22 |
2,967.11 |
2,967.73 |
2,947.98 |
2,949.59 |
0.0M |
| 2025-02-21 |
2,969.15 |
2,969.21 |
2,961.63 |
2,968.05 |
0.0M |
| 2025-02-20 |
2,965.93 |
2,971.01 |
2,965.16 |
2,970.87 |
0.0M |
| 2025-02-19 |
2,965.84 |
2,968.01 |
2,963.13 |
2,967.99 |
0.0M |
| 2025-02-15 |
2,963.93 |
2,964.90 |
2,962.12 |
2,963.66 |
0.0M |
| 2025-02-14 |
2,954.66 |
2,963.07 |
2,952.35 |
2,962.71 |
0.0M |
| 2025-02-13 |
2,944.13 |
2,954.20 |
2,943.46 |
2,952.44 |
0.0M |
| 2025-02-12 |
2,950.99 |
2,955.91 |
2,950.55 |
2,954.32 |
0.0M |
| 2025-02-11 |
2,951.64 |
2,954.57 |
2,949.54 |
2,953.52 |
0.0M |
| 2025-02-08 |
2,955.69 |
2,957.65 |
2,943.53 |
2,944.98 |
0.0M |
| 2025-02-07 |
2,952.22 |
2,954.20 |
2,947.82 |
2,954.11 |
0.0M |
| 2025-02-06 |
2,942.61 |
2,949.87 |
2,938.90 |
2,949.85 |
0.0M |
| 2025-02-05 |
2,935.62 |
2,945.12 |
2,934.97 |
2,944.48 |
0.0M |
| 2025-02-04 |
2,924.64 |
2,940.01 |
2,918.69 |
2,934.24 |
0.0M |
| 2025-02-01 |
2,952.49 |
2,955.33 |
2,940.20 |
2,943.14 |
0.0M |
| 2025-01-31 |
2,946.29 |
2,950.54 |
2,941.07 |
2,947.55 |
0.0M |
| 2025-01-30 |
2,943.93 |
2,945.45 |
2,936.83 |
2,942.24 |
0.0M |
| 2025-01-29 |
2,938.29 |
2,946.68 |
2,931.62 |
2,945.57 |
0.0M |
| 2025-01-28 |
2,926.16 |
2,936.06 |
2,926.16 |
2,935.23 |
0.0M |
| 2025-01-25 |
2,952.07 |
2,952.72 |
2,948.00 |
2,950.01 |
0.0M |
| 2025-01-24 |
2,945.76 |
2,951.38 |
2,945.76 |
2,951.31 |
0.0M |
| 2025-01-23 |
2,946.02 |
2,948.65 |
2,945.94 |
2,946.65 |
0.0M |
| 2025-01-22 |
2,936.51 |
2,942.03 |
2,933.56 |
2,941.49 |
0.0M |
| 2025-01-18 |
2,929.58 |
2,932.96 |
2,927.09 |
2,929.88 |
0.0M |
| 2025-01-17 |
2,922.65 |
2,924.80 |
2,917.50 |
2,918.94 |
0.0M |
| 2025-01-16 |
2,914.27 |
2,923.10 |
2,912.46 |
2,920.89 |
0.0M |
| 2025-01-15 |
2,897.27 |
2,900.19 |
2,884.28 |
2,894.69 |
0.0M |
| 2025-01-14 |
2,876.40 |
2,892.62 |
2,875.30 |
2,891.80 |
0.0M |
| 2025-01-11 |
2,899.31 |
2,899.51 |
2,883.51 |
2,888.57 |
0.0M |
| 2025-01-09 |
2,904.50 |
2,910.77 |
2,897.61 |
2,908.52 |
0.0M |
| 2025-01-08 |
2,924.98 |
2,925.19 |
2,901.34 |
2,906.40 |
0.0M |
| 2025-01-07 |
2,922.32 |
2,927.61 |
2,916.52 |
2,920.09 |
0.0M |
| 2025-01-04 |
2,903.17 |
2,913.90 |
2,901.23 |
2,912.83 |
0.0M |
| 2025-01-03 |
2,906.24 |
2,910.00 |
2,885.59 |
2,896.00 |
0.0M |
| 2025-01-01 |
2,906.83 |
2,908.21 |
2,895.31 |
2,899.02 |
0.0M |