| 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 |
2,946.23 |
2,947.82 |
2,942.04 |
2,944.96 |
0.0M |
| 2025-09-26 |
2,934.01 |
2,941.63 |
2,931.28 |
2,941.51 |
0.0M |
| 2025-09-25 |
2,928.45 |
2,933.95 |
2,923.22 |
2,931.23 |
0.0M |
| 2025-09-24 |
2,940.98 |
2,941.15 |
2,932.17 |
2,935.71 |
0.0M |
| 2025-09-22 |
2,939.52 |
2,945.70 |
2,938.72 |
2,945.32 |
0.0M |
| 2025-09-20 |
2,938.46 |
2,939.20 |
2,937.03 |
2,937.76 |
0.0M |
| 2025-09-19 |
2,938.46 |
2,941.31 |
2,934.44 |
2,940.45 |
0.0M |
| 2025-09-18 |
2,930.53 |
2,933.55 |
2,918.89 |
2,929.59 |
0.0M |
| 2025-09-17 |
2,933.12 |
2,933.12 |
2,928.13 |
2,928.90 |
0.0M |
| 2025-09-16 |
2,931.50 |
2,932.72 |
2,928.93 |
2,931.53 |
0.0M |
| 2025-09-13 |
2,925.55 |
2,928.83 |
2,924.45 |
2,925.57 |
0.0M |
| 2025-09-12 |
2,919.50 |
2,926.51 |
2,918.01 |
2,925.72 |
0.0M |
| 2025-09-11 |
2,915.73 |
2,919.45 |
2,910.62 |
2,914.36 |
0.0M |
| 2025-09-10 |
2,906.53 |
2,911.22 |
2,902.47 |
2,909.87 |
0.0M |
| 2025-09-09 |
2,904.78 |
2,908.57 |
2,902.51 |
2,905.52 |
0.0M |
| 2025-09-07 |
2,911.60 |
2,901.17 |
2,901.17 |
2,901.17 |
0.0M |
| 2025-09-06 |
2,911.60 |
2,912.70 |
2,890.61 |
2,901.17 |
0.0M |
| 2025-09-05 |
2,894.13 |
2,905.53 |
2,891.88 |
2,905.35 |
0.0M |
| 2025-09-04 |
2,889.02 |
2,892.80 |
2,883.10 |
2,891.99 |
0.0M |
| 2025-09-03 |
2,869.30 |
2,882.50 |
2,866.25 |
2,882.41 |
0.0M |
| 2025-08-30 |
2,899.23 |
2,899.75 |
2,888.28 |
2,893.26 |
0.0M |
| 2025-08-29 |
2,900.57 |
2,904.03 |
2,893.90 |
2,902.47 |
0.0M |
| 2025-08-28 |
2,891.28 |
2,898.42 |
2,891.28 |
2,896.88 |
0.0M |
| 2025-08-27 |
2,884.73 |
2,894.28 |
2,883.89 |
2,893.83 |
0.0M |
| 2025-08-26 |
2,889.99 |
2,893.55 |
2,886.02 |
2,886.12 |
0.0M |
| 2025-08-23 |
2,870.66 |
2,895.49 |
2,870.66 |
2,892.88 |
0.0M |
| 2025-08-22 |
2,865.12 |
2,872.59 |
2,860.87 |
2,866.23 |
0.0M |
| 2025-08-21 |
2,874.63 |
2,875.42 |
2,858.15 |
2,872.81 |
0.0M |
| 2025-08-20 |
2,885.35 |
2,887.94 |
2,873.47 |
2,877.01 |
0.0M |
| 2025-08-19 |
2,884.21 |
2,886.83 |
2,882.31 |
2,885.57 |
0.0M |
| 2025-08-16 |
2,890.14 |
2,890.49 |
2,882.29 |
2,884.18 |
0.0M |
| 2025-08-15 |
2,882.47 |
2,889.57 |
2,881.52 |
2,888.17 |
0.0M |
| 2025-08-14 |
2,887.53 |
2,890.52 |
2,882.28 |
2,887.70 |
0.0M |
| 2025-08-13 |
2,871.68 |
2,882.73 |
2,867.10 |
2,882.72 |
0.0M |
| 2025-08-12 |
2,867.81 |
2,872.48 |
2,860.79 |
2,863.68 |
0.0M |
| 2025-08-10 |
2,859.88 |
2,867.15 |
2,867.15 |
2,867.15 |
0.0M |
| 2025-08-09 |
2,859.88 |
2,868.45 |
2,858.24 |
2,867.15 |
0.0M |
| 2025-08-08 |
2,863.11 |
2,866.12 |
2,844.04 |
2,853.11 |
0.0M |
| 2025-08-07 |
2,842.40 |
2,856.26 |
2,841.57 |
2,853.89 |
0.0M |
| 2025-08-06 |
2,850.28 |
2,853.80 |
2,837.53 |
2,840.65 |
0.0M |
| 2025-08-05 |
2,835.11 |
2,849.55 |
2,835.11 |
2,849.35 |
0.0M |
| 2025-08-02 |
2,832.05 |
2,832.43 |
2,814.69 |
2,821.48 |
0.0M |
| 2025-08-01 |
2,869.06 |
2,872.43 |
2,848.64 |
2,852.16 |
0.0M |
| 2025-07-31 |
2,859.93 |
2,866.07 |
2,849.87 |
2,858.75 |
0.0M |
| 2025-07-30 |
2,868.67 |
2,868.67 |
2,857.09 |
2,859.19 |
0.0M |
| 2025-07-29 |
2,864.99 |
2,865.35 |
2,859.43 |
2,863.55 |
0.0M |
| 2025-07-26 |
2,856.81 |
2,863.38 |
2,856.06 |
2,861.74 |
0.0M |
| 2025-07-25 |
2,856.51 |
2,859.02 |
2,853.74 |
2,854.54 |
0.0M |
| 2025-07-24 |
2,844.60 |
2,853.12 |
2,841.76 |
2,853.01 |
0.0M |
| 2025-07-23 |
2,837.14 |
2,841.17 |
2,830.93 |
2,839.17 |
0.0M |
| 2025-07-22 |
2,839.29 |
2,845.68 |
2,836.84 |
2,837.73 |
0.0M |
| 2025-07-19 |
2,838.25 |
2,839.15 |
2,831.46 |
2,834.95 |
0.0M |
| 2025-07-18 |
2,825.13 |
2,836.32 |
2,824.88 |
2,834.50 |
0.0M |
| 2025-07-17 |
2,823.57 |
2,825.76 |
2,805.75 |
2,824.38 |
0.0M |
| 2025-07-16 |
2,833.86 |
2,834.02 |
2,818.40 |
2,818.52 |
0.0M |
| 2025-07-15 |
2,820.51 |
2,826.52 |
2,816.98 |
2,825.13 |
0.0M |
| 2025-07-14 |
2,820.29 |
2,822.18 |
2,822.18 |
2,822.18 |
0.0M |
| 2025-07-12 |
2,820.29 |
2,825.47 |
2,815.93 |
2,822.18 |
0.0M |
| 2025-07-11 |
2,823.60 |
2,830.37 |
2,819.95 |
2,827.81 |
0.0M |
| 2025-07-10 |
2,820.30 |
2,824.74 |
2,814.31 |
2,822.59 |
0.0M |
| 2025-07-09 |
2,813.81 |
2,817.18 |
2,810.27 |
2,812.60 |
0.0M |
| 2025-07-08 |
2,820.23 |
2,820.32 |
2,804.03 |
2,812.34 |
0.0M |
| 2025-07-04 |
2,818.32 |
2,826.18 |
2,818.31 |
2,824.78 |
0.0M |
| 2025-07-03 |
2,802.70 |
2,810.96 |
2,800.55 |
2,810.81 |
0.0M |
| 2025-07-02 |
2,799.99 |
2,807.02 |
2,797.49 |
2,803.32 |
0.0M |
| 2025-07-01 |
2,801.96 |
2,807.37 |
2,796.87 |
2,803.92 |
0.0M |
| 2025-06-28 |
2,792.12 |
2,799.76 |
2,784.49 |
2,796.29 |
0.0M |
| 2025-06-27 |
2,780.76 |
2,789.84 |
2,778.44 |
2,787.94 |
0.0M |
| 2025-06-26 |
2,777.61 |
2,778.39 |
2,770.25 |
2,774.02 |
0.0M |
| 2025-06-25 |
2,765.50 |
2,776.21 |
2,764.00 |
2,773.08 |
0.0M |
| 2025-06-24 |
2,734.55 |
2,753.99 |
2,727.25 |
2,752.69 |
0.0M |
| 2025-06-21 |
2,748.07 |
2,751.00 |
2,730.76 |
2,734.97 |
0.0M |
| 2025-06-19 |
2,740.38 |
2,750.18 |
2,737.22 |
2,739.19 |
0.0M |
| 2025-06-18 |
2,748.12 |
2,750.95 |
2,736.63 |
2,738.69 |
0.0M |
| 2025-06-17 |
2,748.60 |
2,759.22 |
2,748.60 |
2,753.92 |
0.0M |
| 2025-06-14 |
2,742.99 |
2,751.32 |
2,731.34 |
2,735.95 |
0.0M |
| 2025-06-13 |
2,746.61 |
2,756.52 |
2,744.56 |
2,756.35 |
0.0M |
| 2025-06-12 |
2,758.03 |
2,760.88 |
2,743.89 |
2,750.14 |
0.0M |
| 2025-06-11 |
2,748.61 |
2,756.20 |
2,744.61 |
2,755.02 |
0.0M |
| 2025-06-10 |
2,746.35 |
2,750.46 |
2,742.52 |
2,745.00 |
0.0M |
| 2025-06-07 |
2,742.69 |
2,749.13 |
2,737.87 |
2,743.71 |
0.0M |
| 2025-06-06 |
2,739.80 |
2,743.61 |
2,720.36 |
2,725.38 |
0.0M |
| 2025-06-05 |
2,737.88 |
2,740.47 |
2,733.33 |
2,734.45 |
0.0M |
| 2025-06-04 |
2,725.93 |
2,737.66 |
2,722.69 |
2,734.65 |
0.0M |
| 2025-06-03 |
2,712.04 |
2,724.76 |
2,701.92 |
2,724.42 |
0.0M |
| 2025-05-31 |
2,710.66 |
2,719.25 |
2,695.88 |
2,715.83 |
0.0M |
| 2025-05-30 |
2,723.26 |
2,723.27 |
2,704.45 |
2,715.98 |
0.0M |
| 2025-05-29 |
2,720.97 |
2,723.51 |
2,707.29 |
2,709.26 |
0.0M |
| 2025-05-28 |
2,703.69 |
2,718.99 |
2,698.62 |
2,718.22 |
0.0M |
| 2025-05-24 |
2,671.96 |
2,689.65 |
2,671.96 |
2,681.37 |
0.0M |
| 2025-05-23 |
2,692.10 |
2,704.25 |
2,688.49 |
2,692.86 |
0.0M |
| 2025-05-22 |
2,712.26 |
2,722.87 |
2,690.15 |
2,693.96 |
0.0M |
| 2025-05-21 |
2,725.01 |
2,726.21 |
2,713.95 |
2,723.01 |
0.0M |
| 2025-05-20 |
2,710.67 |
2,730.59 |
2,709.89 |
2,729.38 |
0.0M |
| 2025-05-17 |
2,717.88 |
2,727.66 |
2,713.57 |
2,727.57 |
0.0M |
| 2025-05-16 |
2,700.72 |
2,717.37 |
2,699.86 |
2,715.21 |
0.0M |
| 2025-05-15 |
2,710.63 |
2,712.23 |
2,702.29 |
2,707.31 |
0.0M |
| 2025-05-14 |
2,695.37 |
2,712.66 |
2,695.04 |
2,706.32 |
0.0M |
| 2025-05-13 |
2,685.63 |
2,694.09 |
2,676.29 |
2,693.98 |
0.0M |
| 2025-05-10 |
2,644.65 |
2,645.98 |
2,631.98 |
2,636.47 |
0.0M |
| 2025-05-09 |
2,638.71 |
2,653.75 |
2,627.79 |
2,637.22 |
0.0M |
| 2025-05-08 |
2,620.08 |
2,632.23 |
2,609.11 |
2,625.58 |
0.0M |
| 2025-05-07 |
2,614.75 |
2,630.61 |
2,611.29 |
2,616.67 |
0.0M |
| 2025-05-06 |
2,629.76 |
2,641.49 |
2,626.49 |
2,631.36 |
0.0M |
| 2025-05-03 |
2,633.06 |
2,645.97 |
2,627.87 |
2,641.55 |
0.0M |
| 2025-05-02 |
2,621.50 |
2,631.84 |
2,613.51 |
2,614.38 |
0.0M |
| 2025-05-01 |
2,577.52 |
2,608.47 |
2,563.29 |
2,604.41 |
0.0M |
| 2025-04-30 |
2,588.33 |
2,606.93 |
2,588.24 |
2,602.62 |
0.0M |
| 2025-04-29 |
2,597.91 |
2,602.44 |
2,575.69 |
2,593.98 |
0.0M |
| 2025-04-26 |
2,581.52 |
2,594.44 |
2,572.08 |
2,593.44 |
0.0M |
| 2025-04-25 |
2,548.30 |
2,581.97 |
2,546.79 |
2,580.74 |
0.0M |
| 2025-04-24 |
2,561.01 |
2,575.49 |
2,540.82 |
2,546.10 |
0.0M |
| 2025-04-23 |
2,495.26 |
2,526.18 |
2,495.26 |
2,519.72 |
0.0M |
| 2025-04-22 |
2,501.17 |
2,501.17 |
2,459.45 |
2,477.46 |
0.0M |
| 2025-04-18 |
2,519.03 |
2,530.47 |
2,507.09 |
2,516.81 |
0.0M |
| 2025-04-17 |
2,532.08 |
2,541.34 |
2,494.33 |
2,512.09 |
0.0M |
| 2025-04-16 |
2,554.90 |
2,566.74 |
2,547.15 |
2,549.95 |
0.0M |
| 2025-04-15 |
2,565.71 |
2,567.41 |
2,534.54 |
2,551.83 |
0.0M |
| 2025-04-12 |
2,499.84 |
2,539.76 |
2,487.44 |
2,533.53 |
0.0M |
| 2025-04-11 |
2,528.50 |
2,531.73 |
2,450.48 |
2,503.90 |
0.0M |
| 2025-04-10 |
2,404.26 |
2,574.99 |
2,397.87 |
2,567.05 |
0.0M |
| 2025-04-09 |
2,499.45 |
2,509.86 |
2,385.23 |
2,413.59 |
0.0M |
| 2025-04-08 |
2,385.79 |
2,501.57 |
2,362.01 |
2,440.53 |
0.0M |
| 2025-04-05 |
2,506.74 |
2,507.86 |
2,443.61 |
2,443.88 |
0.0M |
| 2025-04-04 |
2,579.05 |
2,582.01 |
2,549.16 |
2,550.35 |
0.0M |
| 2025-04-03 |
2,607.00 |
2,645.53 |
2,606.76 |
2,636.74 |
0.0M |
| 2025-04-02 |
2,612.80 |
2,631.31 |
2,602.20 |
2,625.44 |
0.0M |
| 2025-04-01 |
2,590.87 |
2,623.89 |
2,580.78 |
2,618.23 |
0.0M |
| 2025-03-29 |
2,639.72 |
2,642.48 |
2,607.14 |
2,609.29 |
0.0M |
| 2025-03-28 |
2,645.29 |
2,656.40 |
2,637.66 |
2,644.56 |
0.0M |
| 2025-03-27 |
2,669.28 |
2,671.99 |
2,644.39 |
2,649.95 |
0.0M |
| 2025-03-26 |
2,670.76 |
2,673.10 |
2,664.91 |
2,669.86 |
0.0M |
| 2025-03-25 |
2,655.11 |
2,669.17 |
2,654.80 |
2,666.60 |
0.0M |
| 2025-03-22 |
2,622.37 |
2,637.46 |
2,616.91 |
2,636.77 |
0.0M |
| 2025-03-21 |
2,625.78 |
2,649.48 |
2,625.52 |
2,634.53 |
0.0M |
| 2025-03-20 |
2,626.87 |
2,650.93 |
2,622.93 |
2,638.31 |
0.0M |
| 2025-03-19 |
2,630.42 |
2,631.58 |
2,614.74 |
2,620.55 |
0.0M |
| 2025-03-18 |
2,624.93 |
2,646.88 |
2,624.93 |
2,638.34 |
0.0M |
| 2025-03-15 |
2,605.92 |
2,628.15 |
2,604.14 |
2,626.01 |
0.0M |
| 2025-03-14 |
2,608.22 |
2,612.99 |
2,583.30 |
2,589.75 |
0.0M |
| 2025-03-13 |
2,620.00 |
2,624.50 |
2,594.42 |
2,612.17 |
0.0M |
| 2025-03-12 |
2,611.13 |
2,621.41 |
2,587.55 |
2,601.77 |
0.0M |
| 2025-03-11 |
2,636.87 |
2,640.76 |
2,597.88 |
2,614.23 |
0.0M |
| 2025-03-08 |
2,647.85 |
2,665.46 |
2,629.10 |
2,661.46 |
0.0M |
| 2025-03-07 |
2,659.33 |
2,672.81 |
2,641.99 |
2,651.14 |
0.0M |
| 2025-03-06 |
2,664.75 |
2,687.84 |
2,652.15 |
2,682.43 |
0.0M |
| 2025-03-05 |
2,668.29 |
2,689.22 |
2,646.71 |
2,663.20 |
0.0M |
| 2025-03-04 |
2,717.86 |
2,722.41 |
2,670.90 |
2,683.39 |
0.0M |
| 2025-03-01 |
2,686.50 |
2,714.71 |
2,679.50 |
2,712.88 |
0.0M |
| 2025-02-28 |
2,722.85 |
2,724.89 |
2,686.57 |
2,686.79 |
0.0M |
| 2025-02-27 |
2,716.67 |
2,728.40 |
2,706.56 |
2,714.04 |
0.0M |
| 2025-02-26 |
2,720.43 |
2,722.42 |
2,699.13 |
2,713.60 |
0.0M |
| 2025-02-25 |
2,734.05 |
2,736.27 |
2,717.38 |
2,720.16 |
0.0M |
| 2025-02-22 |
2,753.09 |
2,753.93 |
2,725.45 |
2,727.71 |
0.0M |
| 2025-02-21 |
2,757.29 |
2,757.29 |
2,745.21 |
2,754.68 |
0.0M |
| 2025-02-20 |
2,753.38 |
2,761.29 |
2,752.03 |
2,760.43 |
0.0M |
| 2025-02-19 |
2,754.74 |
2,756.86 |
2,749.20 |
2,756.79 |
0.0M |
| 2025-02-15 |
2,754.00 |
2,755.45 |
2,750.50 |
2,752.21 |
0.0M |
| 2025-02-14 |
2,740.33 |
2,752.57 |
2,736.86 |
2,752.06 |
0.0M |
| 2025-02-13 |
2,724.86 |
2,740.13 |
2,723.95 |
2,737.12 |
0.0M |
| 2025-02-12 |
2,735.46 |
2,742.58 |
2,734.77 |
2,740.26 |
0.0M |
| 2025-02-11 |
2,737.29 |
2,741.73 |
2,734.37 |
2,739.60 |
0.0M |
| 2025-02-08 |
2,744.72 |
2,747.71 |
2,727.17 |
2,729.21 |
0.0M |
| 2025-02-07 |
2,740.65 |
2,742.73 |
2,733.16 |
2,742.36 |
0.0M |
| 2025-02-06 |
2,727.55 |
2,737.20 |
2,722.00 |
2,736.99 |
0.0M |
| 2025-02-05 |
2,719.00 |
2,731.63 |
2,718.08 |
2,730.46 |
0.0M |
| 2025-02-04 |
2,703.99 |
2,725.84 |
2,698.04 |
2,718.32 |
0.0M |
| 2025-02-01 |
2,744.12 |
2,749.18 |
2,726.73 |
2,729.99 |
0.0M |
| 2025-01-31 |
2,734.53 |
2,741.47 |
2,726.29 |
2,736.76 |
0.0M |
| 2025-01-30 |
2,732.89 |
2,734.67 |
2,722.58 |
2,729.34 |
0.0M |
| 2025-01-29 |
2,725.48 |
2,737.48 |
2,716.64 |
2,735.49 |
0.0M |
| 2025-01-28 |
2,710.23 |
2,722.43 |
2,710.23 |
2,722.00 |
0.0M |
| 2025-01-25 |
2,747.72 |
2,749.27 |
2,740.50 |
2,743.45 |
0.0M |
| 2025-01-24 |
2,736.82 |
2,747.11 |
2,736.82 |
2,746.97 |
0.0M |
| 2025-01-23 |
2,737.60 |
2,742.63 |
2,737.22 |
2,738.81 |
0.0M |
| 2025-01-22 |
2,724.31 |
2,731.32 |
2,719.87 |
2,730.72 |
0.0M |
| 2025-01-18 |
2,715.87 |
2,720.93 |
2,712.36 |
2,716.32 |
0.0M |
| 2025-01-17 |
2,706.83 |
2,708.81 |
2,699.21 |
2,700.68 |
0.0M |
| 2025-01-16 |
2,697.38 |
2,707.12 |
2,694.47 |
2,704.38 |
0.0M |
| 2025-01-15 |
2,678.98 |
2,682.41 |
2,663.09 |
2,675.26 |
0.0M |
| 2025-01-14 |
2,654.40 |
2,673.47 |
2,653.29 |
2,672.73 |
0.0M |
| 2025-01-11 |
2,681.85 |
2,682.55 |
2,662.91 |
2,668.64 |
0.0M |
| 2025-01-09 |
2,690.06 |
2,696.84 |
2,680.97 |
2,693.31 |
0.0M |
| 2025-01-08 |
2,716.07 |
2,716.57 |
2,686.06 |
2,692.11 |
0.0M |
| 2025-01-07 |
2,714.03 |
2,721.35 |
2,705.33 |
2,709.82 |
0.0M |
| 2025-01-04 |
2,689.00 |
2,702.73 |
2,685.87 |
2,701.17 |
0.0M |
| 2025-01-03 |
2,692.76 |
2,698.09 |
2,668.13 |
2,679.84 |
0.0M |
| 2025-01-01 |
2,694.71 |
2,696.32 |
2,679.70 |
2,684.18 |
0.0M |