| 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 |
3,338.09 |
3,339.06 |
3,333.08 |
3,335.54 |
0.0M |
| 2025-09-26 |
3,327.10 |
3,333.74 |
3,324.69 |
3,333.55 |
0.0M |
| 2025-09-25 |
3,321.27 |
3,326.86 |
3,317.30 |
3,324.77 |
0.0M |
| 2025-09-24 |
3,331.92 |
3,332.03 |
3,323.27 |
3,327.20 |
0.0M |
| 2025-09-22 |
3,332.43 |
3,337.31 |
3,331.55 |
3,336.86 |
0.0M |
| 2025-09-19 |
3,332.09 |
3,334.15 |
3,328.24 |
3,333.39 |
0.0M |
| 2025-09-18 |
3,325.43 |
3,328.11 |
3,315.66 |
3,324.71 |
0.0M |
| 2025-09-17 |
3,327.90 |
3,327.90 |
3,323.25 |
3,323.84 |
0.0M |
| 2025-09-16 |
3,327.32 |
3,328.18 |
3,324.38 |
3,326.63 |
0.0M |
| 2025-09-13 |
3,322.25 |
3,324.76 |
3,321.03 |
3,321.90 |
0.0M |
| 2025-09-12 |
3,317.66 |
3,323.24 |
3,316.58 |
3,322.51 |
0.0M |
| 2025-09-11 |
3,315.16 |
3,318.13 |
3,310.51 |
3,313.50 |
0.0M |
| 2025-09-10 |
3,307.91 |
3,311.51 |
3,304.53 |
3,310.32 |
0.0M |
| 2025-09-09 |
3,306.19 |
3,309.40 |
3,304.53 |
3,306.92 |
0.0M |
| 2025-09-07 |
3,311.28 |
3,303.00 |
3,303.00 |
3,303.00 |
0.0M |
| 2025-09-06 |
3,311.28 |
3,312.49 |
3,293.64 |
3,303.00 |
0.0M |
| 2025-09-05 |
3,297.61 |
3,306.93 |
3,295.90 |
3,306.79 |
0.0M |
| 2025-09-04 |
3,292.97 |
3,296.31 |
3,288.76 |
3,295.90 |
0.0M |
| 2025-09-03 |
3,276.41 |
3,287.98 |
3,274.46 |
3,287.66 |
0.0M |
| 2025-08-30 |
3,301.39 |
3,301.71 |
3,292.31 |
3,296.02 |
0.0M |
| 2025-08-29 |
3,301.95 |
3,305.03 |
3,296.76 |
3,304.03 |
0.0M |
| 2025-08-28 |
3,294.27 |
3,300.11 |
3,294.27 |
3,298.83 |
0.0M |
| 2025-08-27 |
3,289.43 |
3,296.61 |
3,288.81 |
3,296.23 |
0.0M |
| 2025-08-26 |
3,294.11 |
3,297.36 |
3,290.54 |
3,290.73 |
0.0M |
| 2025-08-23 |
3,277.31 |
3,297.97 |
3,277.31 |
3,295.73 |
0.0M |
| 2025-08-22 |
3,272.59 |
3,278.62 |
3,268.97 |
3,273.47 |
0.0M |
| 2025-08-21 |
3,280.46 |
3,280.92 |
3,266.26 |
3,278.79 |
0.0M |
| 2025-08-20 |
3,289.48 |
3,291.74 |
3,279.49 |
3,282.27 |
0.0M |
| 2025-08-19 |
3,287.57 |
3,290.62 |
3,286.68 |
3,289.65 |
0.0M |
| 2025-08-16 |
3,292.08 |
3,292.24 |
3,285.81 |
3,287.16 |
0.0M |
| 2025-08-15 |
3,285.29 |
3,291.38 |
3,284.50 |
3,290.38 |
0.0M |
| 2025-08-14 |
3,290.04 |
3,292.22 |
3,285.27 |
3,289.48 |
0.0M |
| 2025-08-13 |
3,277.84 |
3,286.09 |
3,273.98 |
3,286.07 |
0.0M |
| 2025-08-12 |
3,274.47 |
3,278.35 |
3,268.54 |
3,271.19 |
0.0M |
| 2025-08-09 |
3,267.53 |
3,274.43 |
3,266.38 |
3,273.17 |
0.0M |
| 2025-08-08 |
3,270.24 |
3,272.66 |
3,254.14 |
3,261.54 |
0.0M |
| 2025-08-07 |
3,253.20 |
3,264.05 |
3,252.04 |
3,262.35 |
0.0M |
| 2025-08-06 |
3,259.37 |
3,262.10 |
3,248.13 |
3,251.49 |
0.0M |
| 2025-08-05 |
3,246.27 |
3,258.36 |
3,246.27 |
3,258.09 |
0.0M |
| 2025-08-02 |
3,242.32 |
3,242.63 |
3,226.52 |
3,233.11 |
0.0M |
| 2025-08-01 |
3,275.41 |
3,277.98 |
3,258.61 |
3,261.79 |
0.0M |
| 2025-07-31 |
3,266.94 |
3,271.81 |
3,258.62 |
3,265.78 |
0.0M |
| 2025-07-30 |
3,274.87 |
3,274.87 |
3,264.41 |
3,266.09 |
0.0M |
| 2025-07-29 |
3,271.07 |
3,271.58 |
3,267.10 |
3,270.48 |
0.0M |
| 2025-07-26 |
3,263.51 |
3,269.17 |
3,262.91 |
3,267.88 |
0.0M |
| 2025-07-25 |
3,262.96 |
3,265.15 |
3,260.46 |
3,261.51 |
0.0M |
| 2025-07-24 |
3,251.86 |
3,259.59 |
3,249.44 |
3,259.24 |
0.0M |
| 2025-07-23 |
3,245.51 |
3,248.81 |
3,239.75 |
3,247.22 |
0.0M |
| 2025-07-22 |
3,247.29 |
3,253.14 |
3,245.49 |
3,246.07 |
0.0M |
| 2025-07-19 |
3,246.22 |
3,246.90 |
3,240.25 |
3,243.08 |
0.0M |
| 2025-07-18 |
3,234.82 |
3,244.54 |
3,234.72 |
3,243.00 |
0.0M |
| 2025-07-17 |
3,233.89 |
3,235.53 |
3,216.60 |
3,234.33 |
0.0M |
| 2025-07-16 |
3,242.68 |
3,242.72 |
3,229.50 |
3,229.74 |
0.0M |
| 2025-07-15 |
3,230.81 |
3,236.53 |
3,227.69 |
3,234.98 |
0.0M |
| 2025-07-12 |
3,230.15 |
3,235.03 |
3,226.20 |
3,232.19 |
0.0M |
| 2025-07-11 |
3,233.08 |
3,238.75 |
3,229.94 |
3,236.92 |
0.0M |
| 2025-07-10 |
3,230.14 |
3,233.58 |
3,225.02 |
3,231.71 |
0.0M |
| 2025-07-09 |
3,223.47 |
3,226.99 |
3,220.68 |
3,222.89 |
0.0M |
| 2025-07-08 |
3,228.74 |
3,228.74 |
3,213.99 |
3,221.47 |
0.0M |
| 2025-07-04 |
3,227.39 |
3,233.58 |
3,227.26 |
3,232.22 |
0.0M |
| 2025-07-03 |
3,212.72 |
3,220.03 |
3,210.84 |
3,219.92 |
0.0M |
| 2025-07-02 |
3,210.43 |
3,216.69 |
3,207.99 |
3,213.27 |
0.0M |
| 2025-07-01 |
3,212.18 |
3,216.73 |
3,207.95 |
3,214.08 |
0.0M |
| 2025-06-28 |
3,203.91 |
3,209.94 |
3,197.09 |
3,207.46 |
0.0M |
| 2025-06-27 |
3,194.21 |
3,201.88 |
3,191.94 |
3,200.24 |
0.0M |
| 2025-06-26 |
3,191.93 |
3,192.59 |
3,184.67 |
3,188.16 |
0.0M |
| 2025-06-25 |
3,180.33 |
3,190.23 |
3,178.84 |
3,187.43 |
0.0M |
| 2025-06-24 |
3,149.64 |
3,168.79 |
3,141.49 |
3,167.61 |
0.0M |
| 2025-06-21 |
3,162.93 |
3,165.82 |
3,145.41 |
3,149.60 |
0.0M |
| 2025-06-19 |
3,153.88 |
3,164.30 |
3,151.51 |
3,153.99 |
0.0M |
| 2025-06-18 |
3,162.03 |
3,165.02 |
3,150.53 |
3,152.53 |
0.0M |
| 2025-06-17 |
3,161.68 |
3,172.23 |
3,161.68 |
3,167.66 |
0.0M |
| 2025-06-14 |
3,155.66 |
3,163.74 |
3,143.10 |
3,147.85 |
0.0M |
| 2025-06-13 |
3,158.99 |
3,168.70 |
3,157.13 |
3,168.52 |
0.0M |
| 2025-06-12 |
3,171.11 |
3,173.52 |
3,157.43 |
3,163.19 |
0.0M |
| 2025-06-11 |
3,161.96 |
3,169.32 |
3,157.96 |
3,168.42 |
0.0M |
| 2025-06-10 |
3,160.01 |
3,163.74 |
3,156.12 |
3,158.59 |
0.0M |
| 2025-06-07 |
3,155.36 |
3,162.09 |
3,151.46 |
3,157.29 |
0.0M |
| 2025-06-06 |
3,150.72 |
3,154.87 |
3,132.12 |
3,137.27 |
0.0M |
| 2025-06-05 |
3,149.18 |
3,151.62 |
3,144.58 |
3,145.32 |
0.0M |
| 2025-06-04 |
3,137.57 |
3,149.14 |
3,134.10 |
3,146.23 |
0.0M |
| 2025-06-03 |
3,123.96 |
3,136.27 |
3,113.23 |
3,135.95 |
0.0M |
| 2025-05-31 |
3,122.00 |
3,130.11 |
3,105.88 |
3,127.00 |
0.0M |
| 2025-05-30 |
3,134.44 |
3,134.44 |
3,115.11 |
3,127.31 |
0.0M |
| 2025-05-29 |
3,132.43 |
3,134.98 |
3,118.91 |
3,120.87 |
0.0M |
| 2025-05-28 |
3,122.25 |
3,149.51 |
3,113.48 |
3,148.10 |
0.0M |
| 2025-05-24 |
3,068.00 |
3,098.30 |
3,068.00 |
3,085.60 |
0.0M |
| 2025-05-23 |
3,102.93 |
3,123.98 |
3,096.89 |
3,104.51 |
0.0M |
| 2025-05-22 |
3,135.59 |
3,152.23 |
3,098.88 |
3,105.88 |
0.0M |
| 2025-05-21 |
3,154.55 |
3,156.31 |
3,138.21 |
3,152.16 |
0.0M |
| 2025-05-20 |
3,131.39 |
3,160.04 |
3,130.29 |
3,159.44 |
0.0M |
| 2025-05-17 |
3,140.68 |
3,155.35 |
3,133.92 |
3,155.27 |
0.0M |
| 2025-05-16 |
3,113.42 |
3,138.13 |
3,111.98 |
3,136.29 |
0.0M |
| 2025-05-15 |
3,127.02 |
3,129.43 |
3,113.80 |
3,122.08 |
0.0M |
| 2025-05-14 |
3,102.58 |
3,128.60 |
3,102.09 |
3,120.30 |
0.0M |
| 2025-05-13 |
3,088.65 |
3,100.62 |
3,071.74 |
3,100.27 |
0.0M |
| 2025-05-10 |
3,024.05 |
3,025.98 |
3,003.40 |
3,009.89 |
0.0M |
| 2025-05-09 |
3,017.41 |
3,039.40 |
3,000.20 |
3,012.91 |
0.0M |
| 2025-05-08 |
2,992.62 |
3,007.63 |
2,976.44 |
2,998.44 |
0.0M |
| 2025-05-07 |
2,984.76 |
3,007.63 |
2,980.06 |
2,987.70 |
0.0M |
| 2025-05-06 |
3,007.49 |
3,023.53 |
3,002.76 |
3,008.53 |
0.0M |
| 2025-05-03 |
3,014.70 |
3,031.58 |
3,007.05 |
3,025.22 |
0.0M |
| 2025-05-02 |
2,999.50 |
3,014.51 |
2,987.19 |
2,989.55 |
0.0M |
| 2025-05-01 |
2,939.38 |
2,981.36 |
2,923.29 |
2,975.82 |
0.0M |
| 2025-04-30 |
2,951.52 |
2,976.74 |
2,951.32 |
2,971.52 |
0.0M |
| 2025-04-29 |
2,963.21 |
2,969.68 |
2,936.09 |
2,958.91 |
0.0M |
| 2025-04-26 |
2,944.79 |
2,959.38 |
2,932.45 |
2,958.47 |
0.0M |
| 2025-04-25 |
2,903.34 |
2,945.46 |
2,901.85 |
2,943.37 |
0.0M |
| 2025-04-24 |
2,920.01 |
2,938.11 |
2,897.65 |
2,902.57 |
0.0M |
| 2025-04-23 |
2,847.59 |
2,881.68 |
2,847.42 |
2,873.78 |
0.0M |
| 2025-04-22 |
2,853.56 |
2,853.56 |
2,815.30 |
2,832.82 |
0.0M |
| 2025-04-18 |
2,875.07 |
2,886.09 |
2,861.34 |
2,870.21 |
0.0M |
| 2025-04-17 |
2,893.23 |
2,900.95 |
2,850.57 |
2,869.55 |
0.0M |
| 2025-04-16 |
2,920.81 |
2,934.13 |
2,908.41 |
2,912.23 |
0.0M |
| 2025-04-15 |
2,937.21 |
2,937.65 |
2,900.96 |
2,918.13 |
0.0M |
| 2025-04-12 |
2,864.28 |
2,908.61 |
2,849.77 |
2,902.68 |
0.0M |
| 2025-04-11 |
2,892.67 |
2,894.88 |
2,807.19 |
2,866.91 |
0.0M |
| 2025-04-10 |
2,753.66 |
2,941.71 |
2,749.10 |
2,934.17 |
0.0M |
| 2025-04-09 |
2,853.21 |
2,865.70 |
2,734.28 |
2,761.43 |
0.0M |
| 2025-04-08 |
2,732.59 |
2,855.48 |
2,709.28 |
2,791.07 |
0.0M |
| 2025-04-05 |
2,865.10 |
2,865.93 |
2,794.31 |
2,794.43 |
0.0M |
| 2025-04-04 |
2,947.36 |
2,951.57 |
2,911.24 |
2,912.80 |
0.0M |
| 2025-04-03 |
2,980.20 |
3,026.67 |
2,979.88 |
3,017.07 |
0.0M |
| 2025-04-02 |
2,986.37 |
3,009.47 |
2,974.18 |
3,002.52 |
0.0M |
| 2025-04-01 |
2,960.08 |
2,999.98 |
2,947.69 |
2,993.60 |
0.0M |
| 2025-03-29 |
3,018.66 |
3,022.34 |
2,979.05 |
2,982.05 |
0.0M |
| 2025-03-28 |
3,025.33 |
3,039.14 |
3,016.16 |
3,024.53 |
0.0M |
| 2025-03-27 |
3,053.82 |
3,057.12 |
3,024.66 |
3,031.19 |
0.0M |
| 2025-03-26 |
3,054.64 |
3,057.53 |
3,048.65 |
3,054.34 |
0.0M |
| 2025-03-25 |
3,035.42 |
3,052.73 |
3,035.01 |
3,049.65 |
0.0M |
| 2025-03-22 |
2,995.41 |
3,014.03 |
2,988.72 |
3,012.91 |
0.0M |
| 2025-03-21 |
3,000.04 |
3,028.08 |
2,999.87 |
3,010.37 |
0.0M |
| 2025-03-20 |
2,999.88 |
3,029.09 |
2,995.14 |
3,014.91 |
0.0M |
| 2025-03-19 |
3,005.21 |
3,006.48 |
2,986.09 |
2,992.36 |
0.0M |
| 2025-03-18 |
2,998.31 |
3,023.92 |
2,998.31 |
3,014.47 |
0.0M |
| 2025-03-15 |
2,976.04 |
3,002.17 |
2,974.06 |
2,999.88 |
0.0M |
| 2025-03-14 |
2,979.76 |
2,984.39 |
2,950.59 |
2,957.24 |
0.0M |
| 2025-03-13 |
2,993.30 |
2,997.69 |
2,964.39 |
2,984.35 |
0.0M |
| 2025-03-12 |
2,984.54 |
2,995.05 |
2,957.93 |
2,973.05 |
0.0M |
| 2025-03-11 |
3,012.26 |
3,016.18 |
2,970.30 |
2,987.55 |
0.0M |
| 2025-03-08 |
3,024.27 |
3,041.66 |
3,003.53 |
3,037.92 |
0.0M |
| 2025-03-07 |
3,035.62 |
3,048.45 |
3,017.34 |
3,026.06 |
0.0M |
| 2025-03-06 |
3,040.38 |
3,063.34 |
3,027.70 |
3,058.17 |
0.0M |
| 2025-03-05 |
3,044.13 |
3,064.18 |
3,022.85 |
3,038.63 |
0.0M |
| 2025-03-04 |
3,089.43 |
3,093.11 |
3,046.34 |
3,058.02 |
0.0M |
| 2025-03-01 |
3,060.60 |
3,085.89 |
3,054.08 |
3,084.68 |
0.0M |
| 2025-02-28 |
3,093.33 |
3,094.63 |
3,060.46 |
3,060.46 |
0.0M |
| 2025-02-27 |
3,087.46 |
3,097.68 |
3,079.25 |
3,085.31 |
0.0M |
| 2025-02-26 |
3,090.40 |
3,092.10 |
3,072.56 |
3,084.82 |
0.0M |
| 2025-02-25 |
3,101.28 |
3,103.02 |
3,087.55 |
3,090.38 |
0.0M |
| 2025-02-22 |
3,113.73 |
3,114.37 |
3,093.69 |
3,095.37 |
0.0M |
| 2025-02-21 |
3,115.84 |
3,115.90 |
3,107.96 |
3,114.69 |
0.0M |
| 2025-02-20 |
3,112.44 |
3,117.77 |
3,111.64 |
3,117.63 |
0.0M |
| 2025-02-19 |
3,112.33 |
3,114.61 |
3,109.49 |
3,114.59 |
0.0M |
| 2025-02-15 |
3,110.24 |
3,111.26 |
3,108.35 |
3,109.96 |
0.0M |
| 2025-02-14 |
3,100.51 |
3,109.32 |
3,098.09 |
3,108.94 |
0.0M |
| 2025-02-13 |
3,089.46 |
3,100.00 |
3,088.76 |
3,098.17 |
0.0M |
| 2025-02-12 |
3,096.63 |
3,101.78 |
3,096.16 |
3,100.11 |
0.0M |
| 2025-02-11 |
3,097.29 |
3,100.35 |
3,095.08 |
3,099.25 |
0.0M |
| 2025-02-08 |
3,101.45 |
3,103.51 |
3,088.72 |
3,090.24 |
0.0M |
| 2025-02-07 |
3,097.81 |
3,099.87 |
3,093.19 |
3,099.78 |
0.0M |
| 2025-02-06 |
3,087.72 |
3,095.31 |
3,083.83 |
3,095.30 |
0.0M |
| 2025-02-05 |
3,080.37 |
3,090.32 |
3,079.69 |
3,089.65 |
0.0M |
| 2025-02-04 |
3,068.84 |
3,084.94 |
3,062.62 |
3,078.90 |
0.0M |
| 2025-02-01 |
3,097.96 |
3,100.93 |
3,085.08 |
3,088.16 |
0.0M |
| 2025-01-31 |
3,091.44 |
3,095.89 |
3,085.97 |
3,092.76 |
0.0M |
| 2025-01-30 |
3,088.94 |
3,090.54 |
3,081.51 |
3,087.17 |
0.0M |
| 2025-01-29 |
3,083.01 |
3,091.80 |
3,076.03 |
3,090.63 |
0.0M |
| 2025-01-28 |
3,070.29 |
3,080.65 |
3,070.29 |
3,079.79 |
0.0M |
| 2025-01-25 |
3,097.37 |
3,098.04 |
3,093.10 |
3,095.20 |
0.0M |
| 2025-01-24 |
3,090.73 |
3,096.61 |
3,090.73 |
3,096.54 |
0.0M |
| 2025-01-23 |
3,090.98 |
3,093.73 |
3,090.90 |
3,091.64 |
0.0M |
| 2025-01-22 |
3,080.99 |
3,086.78 |
3,077.91 |
3,086.21 |
0.0M |
| 2025-01-18 |
3,073.65 |
3,077.20 |
3,071.04 |
3,073.97 |
0.0M |
| 2025-01-17 |
3,066.37 |
3,068.62 |
3,060.97 |
3,062.49 |
0.0M |
| 2025-01-16 |
3,057.57 |
3,066.82 |
3,055.67 |
3,064.51 |
0.0M |
| 2025-01-15 |
3,039.74 |
3,042.80 |
3,026.14 |
3,037.04 |
0.0M |
| 2025-01-14 |
3,017.86 |
3,034.85 |
3,016.71 |
3,033.99 |
0.0M |
| 2025-01-11 |
3,041.79 |
3,042.00 |
3,025.24 |
3,030.55 |
0.0M |
| 2025-01-09 |
3,047.19 |
3,053.76 |
3,039.97 |
3,051.40 |
0.0M |
| 2025-01-08 |
3,068.62 |
3,068.84 |
3,043.85 |
3,049.15 |
0.0M |
| 2025-01-07 |
3,065.81 |
3,071.35 |
3,059.73 |
3,063.47 |
0.0M |
| 2025-01-04 |
3,045.68 |
3,056.92 |
3,043.66 |
3,055.81 |
0.0M |
| 2025-01-03 |
3,048.88 |
3,052.82 |
3,027.25 |
3,038.15 |
0.0M |
| 2025-01-01 |
3,049.45 |
3,050.90 |
3,037.39 |
3,041.27 |
0.0M |