| 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 |
3,094.04 |
3,095.70 |
3,089.65 |
3,092.74 |
0.0M |
| 2025-09-26 |
3,081.17 |
3,089.16 |
3,078.31 |
3,089.03 |
0.0M |
| 2025-09-25 |
3,075.32 |
3,081.09 |
3,069.84 |
3,078.43 |
0.0M |
| 2025-09-24 |
3,088.43 |
3,088.61 |
3,079.20 |
3,083.01 |
0.0M |
| 2025-09-22 |
3,086.86 |
3,093.33 |
3,086.02 |
3,092.93 |
0.0M |
| 2025-09-20 |
3,085.68 |
3,086.46 |
3,084.19 |
3,085.43 |
0.0M |
| 2025-09-19 |
3,085.68 |
3,088.67 |
3,081.47 |
3,087.77 |
0.0M |
| 2025-09-18 |
3,077.33 |
3,080.50 |
3,065.13 |
3,076.34 |
0.0M |
| 2025-09-17 |
3,080.02 |
3,080.02 |
3,074.79 |
3,075.60 |
0.0M |
| 2025-09-16 |
3,078.30 |
3,079.58 |
3,075.61 |
3,078.34 |
0.0M |
| 2025-09-13 |
3,072.00 |
3,075.43 |
3,070.85 |
3,072.02 |
0.0M |
| 2025-09-12 |
3,065.64 |
3,072.99 |
3,064.07 |
3,072.16 |
0.0M |
| 2025-09-11 |
3,061.67 |
3,065.56 |
3,056.31 |
3,060.23 |
0.0M |
| 2025-09-10 |
3,052.00 |
3,056.91 |
3,047.74 |
3,055.50 |
0.0M |
| 2025-09-09 |
3,050.15 |
3,054.12 |
3,047.77 |
3,050.92 |
0.0M |
| 2025-09-07 |
3,057.23 |
3,046.30 |
3,046.30 |
3,046.30 |
0.0M |
| 2025-09-06 |
3,057.23 |
3,058.38 |
3,035.24 |
3,046.30 |
0.0M |
| 2025-09-05 |
3,038.89 |
3,050.85 |
3,036.54 |
3,050.66 |
0.0M |
| 2025-09-04 |
3,033.52 |
3,037.48 |
3,027.31 |
3,036.63 |
0.0M |
| 2025-09-03 |
3,012.84 |
3,026.67 |
3,009.63 |
3,026.57 |
0.0M |
| 2025-08-30 |
3,044.12 |
3,044.66 |
3,032.64 |
3,037.86 |
0.0M |
| 2025-08-29 |
3,045.50 |
3,049.12 |
3,038.51 |
3,047.49 |
0.0M |
| 2025-08-28 |
3,035.74 |
3,043.22 |
3,035.74 |
3,041.61 |
0.0M |
| 2025-08-27 |
3,028.85 |
3,038.86 |
3,027.97 |
3,038.39 |
0.0M |
| 2025-08-26 |
3,034.35 |
3,038.08 |
3,030.18 |
3,030.29 |
0.0M |
| 2025-08-23 |
3,014.02 |
3,040.05 |
3,014.02 |
3,037.31 |
0.0M |
| 2025-08-22 |
3,008.19 |
3,016.03 |
3,003.74 |
3,009.36 |
0.0M |
| 2025-08-21 |
3,018.15 |
3,018.97 |
3,000.87 |
3,016.24 |
0.0M |
| 2025-08-20 |
3,029.36 |
3,032.07 |
3,016.91 |
3,020.61 |
0.0M |
| 2025-08-19 |
3,028.14 |
3,030.88 |
3,026.15 |
3,029.57 |
0.0M |
| 2025-08-16 |
3,034.29 |
3,034.66 |
3,026.07 |
3,028.04 |
0.0M |
| 2025-08-15 |
3,026.23 |
3,033.68 |
3,025.24 |
3,032.21 |
0.0M |
| 2025-08-14 |
3,031.51 |
3,034.64 |
3,026.01 |
3,031.69 |
0.0M |
| 2025-08-13 |
3,014.88 |
3,026.46 |
3,010.08 |
3,026.45 |
0.0M |
| 2025-08-12 |
3,010.81 |
3,015.69 |
3,003.44 |
3,006.47 |
0.0M |
| 2025-08-09 |
3,002.43 |
3,011.42 |
3,000.71 |
3,010.05 |
0.0M |
| 2025-08-08 |
3,005.79 |
3,008.94 |
2,985.81 |
2,995.31 |
0.0M |
| 2025-08-07 |
2,984.07 |
2,998.59 |
2,983.19 |
2,996.11 |
0.0M |
| 2025-08-06 |
2,992.30 |
2,995.99 |
2,978.94 |
2,982.21 |
0.0M |
| 2025-08-05 |
2,976.38 |
2,991.51 |
2,976.38 |
2,991.30 |
0.0M |
| 2025-08-02 |
2,973.12 |
2,973.51 |
2,954.92 |
2,962.03 |
0.0M |
| 2025-08-01 |
3,011.88 |
3,015.41 |
2,990.48 |
2,994.17 |
0.0M |
| 2025-07-31 |
3,002.30 |
3,008.72 |
2,991.75 |
3,001.06 |
0.0M |
| 2025-07-30 |
3,011.43 |
3,011.43 |
2,999.29 |
3,001.50 |
0.0M |
| 2025-07-29 |
3,007.56 |
3,007.93 |
3,001.72 |
3,006.04 |
0.0M |
| 2025-07-26 |
2,998.92 |
3,005.81 |
2,998.14 |
3,004.08 |
0.0M |
| 2025-07-25 |
2,998.58 |
3,001.22 |
2,995.68 |
2,996.52 |
0.0M |
| 2025-07-24 |
2,986.07 |
2,995.01 |
2,983.10 |
2,994.89 |
0.0M |
| 2025-07-23 |
2,978.24 |
2,982.46 |
2,971.73 |
2,980.37 |
0.0M |
| 2025-07-22 |
2,980.47 |
2,987.17 |
2,977.90 |
2,978.84 |
0.0M |
| 2025-07-19 |
2,979.32 |
2,980.27 |
2,972.20 |
2,975.86 |
0.0M |
| 2025-07-18 |
2,965.54 |
2,977.28 |
2,965.28 |
2,975.36 |
0.0M |
| 2025-07-17 |
2,963.89 |
2,966.19 |
2,945.22 |
2,964.74 |
0.0M |
| 2025-07-16 |
2,974.66 |
2,974.83 |
2,958.45 |
2,958.58 |
0.0M |
| 2025-07-15 |
2,960.64 |
2,966.95 |
2,956.95 |
2,965.49 |
0.0M |
| 2025-07-12 |
2,960.35 |
2,965.78 |
2,955.78 |
2,962.33 |
0.0M |
| 2025-07-11 |
2,963.80 |
2,970.90 |
2,959.98 |
2,968.21 |
0.0M |
| 2025-07-10 |
2,960.32 |
2,964.98 |
2,954.05 |
2,962.72 |
0.0M |
| 2025-07-09 |
2,953.49 |
2,957.03 |
2,949.79 |
2,952.23 |
0.0M |
| 2025-07-08 |
2,960.20 |
2,960.30 |
2,943.22 |
2,951.93 |
0.0M |
| 2025-07-04 |
2,958.12 |
2,966.36 |
2,958.11 |
2,964.89 |
0.0M |
| 2025-07-03 |
2,941.73 |
2,950.39 |
2,939.48 |
2,950.23 |
0.0M |
| 2025-07-02 |
2,938.87 |
2,946.24 |
2,936.25 |
2,942.35 |
0.0M |
| 2025-07-01 |
2,940.91 |
2,946.59 |
2,935.58 |
2,942.96 |
0.0M |
| 2025-06-28 |
2,930.53 |
2,938.54 |
2,922.54 |
2,934.91 |
0.0M |
| 2025-06-27 |
2,918.61 |
2,928.12 |
2,916.18 |
2,926.14 |
0.0M |
| 2025-06-26 |
2,915.29 |
2,916.11 |
2,907.57 |
2,911.52 |
0.0M |
| 2025-06-25 |
2,902.58 |
2,913.80 |
2,901.01 |
2,910.52 |
0.0M |
| 2025-06-24 |
2,870.12 |
2,890.50 |
2,862.47 |
2,889.14 |
0.0M |
| 2025-06-21 |
2,884.23 |
2,887.30 |
2,866.08 |
2,870.50 |
0.0M |
| 2025-06-19 |
2,876.13 |
2,886.41 |
2,872.82 |
2,874.88 |
0.0M |
| 2025-06-18 |
2,884.22 |
2,887.18 |
2,872.18 |
2,874.33 |
0.0M |
| 2025-06-17 |
2,884.71 |
2,895.84 |
2,884.71 |
2,890.28 |
0.0M |
| 2025-06-14 |
2,878.76 |
2,887.49 |
2,866.56 |
2,871.39 |
0.0M |
| 2025-06-13 |
2,882.54 |
2,892.92 |
2,880.38 |
2,892.75 |
0.0M |
| 2025-06-12 |
2,894.49 |
2,897.47 |
2,879.67 |
2,886.22 |
0.0M |
| 2025-06-11 |
2,884.59 |
2,892.55 |
2,880.41 |
2,891.31 |
0.0M |
| 2025-06-10 |
2,882.20 |
2,886.52 |
2,878.19 |
2,880.79 |
0.0M |
| 2025-06-07 |
2,878.30 |
2,885.05 |
2,873.26 |
2,879.38 |
0.0M |
| 2025-06-06 |
2,875.26 |
2,879.25 |
2,854.89 |
2,860.15 |
0.0M |
| 2025-06-05 |
2,873.23 |
2,875.95 |
2,868.46 |
2,869.63 |
0.0M |
| 2025-06-04 |
2,860.68 |
2,872.98 |
2,857.28 |
2,869.82 |
0.0M |
| 2025-06-03 |
2,846.11 |
2,859.44 |
2,835.49 |
2,859.08 |
0.0M |
| 2025-05-31 |
2,844.60 |
2,853.60 |
2,829.11 |
2,850.02 |
0.0M |
| 2025-05-30 |
2,857.78 |
2,857.80 |
2,838.07 |
2,850.16 |
0.0M |
| 2025-05-29 |
2,855.37 |
2,858.03 |
2,841.02 |
2,843.10 |
0.0M |
| 2025-05-28 |
2,837.23 |
2,853.27 |
2,831.93 |
2,852.46 |
0.0M |
| 2025-05-24 |
2,803.91 |
2,822.44 |
2,803.91 |
2,813.76 |
0.0M |
| 2025-05-23 |
2,824.99 |
2,837.73 |
2,821.21 |
2,825.79 |
0.0M |
| 2025-05-22 |
2,846.10 |
2,857.22 |
2,822.93 |
2,826.92 |
0.0M |
| 2025-05-21 |
2,859.44 |
2,860.70 |
2,847.86 |
2,857.34 |
0.0M |
| 2025-05-20 |
2,844.40 |
2,865.27 |
2,843.58 |
2,864.01 |
0.0M |
| 2025-05-17 |
2,851.89 |
2,862.14 |
2,847.37 |
2,862.05 |
0.0M |
| 2025-05-16 |
2,833.88 |
2,851.33 |
2,832.99 |
2,849.07 |
0.0M |
| 2025-05-15 |
2,844.25 |
2,845.92 |
2,835.51 |
2,840.78 |
0.0M |
| 2025-05-14 |
2,828.23 |
2,846.36 |
2,827.89 |
2,839.72 |
0.0M |
| 2025-05-13 |
2,818.01 |
2,826.87 |
2,808.22 |
2,826.77 |
0.0M |
| 2025-05-10 |
2,775.00 |
2,776.40 |
2,761.72 |
2,766.43 |
0.0M |
| 2025-05-09 |
2,768.76 |
2,784.52 |
2,757.32 |
2,767.20 |
0.0M |
| 2025-05-08 |
2,749.22 |
2,761.95 |
2,737.72 |
2,754.98 |
0.0M |
| 2025-05-07 |
2,743.61 |
2,760.23 |
2,739.98 |
2,745.62 |
0.0M |
| 2025-05-06 |
2,759.33 |
2,771.61 |
2,755.89 |
2,761.00 |
0.0M |
| 2025-05-03 |
2,762.73 |
2,776.25 |
2,757.28 |
2,771.62 |
0.0M |
| 2025-05-02 |
2,750.59 |
2,761.43 |
2,742.21 |
2,743.13 |
0.0M |
| 2025-05-01 |
2,704.47 |
2,736.91 |
2,689.56 |
2,732.66 |
0.0M |
| 2025-04-30 |
2,715.78 |
2,735.28 |
2,715.69 |
2,730.76 |
0.0M |
| 2025-04-29 |
2,725.81 |
2,730.55 |
2,702.52 |
2,721.69 |
0.0M |
| 2025-04-26 |
2,708.57 |
2,722.12 |
2,698.68 |
2,721.07 |
0.0M |
| 2025-04-25 |
2,673.74 |
2,709.02 |
2,672.15 |
2,707.73 |
0.0M |
| 2025-04-24 |
2,687.04 |
2,702.21 |
2,665.88 |
2,671.41 |
0.0M |
| 2025-04-23 |
2,618.11 |
2,650.52 |
2,618.11 |
2,643.75 |
0.0M |
| 2025-04-22 |
2,624.29 |
2,624.29 |
2,580.56 |
2,599.43 |
0.0M |
| 2025-04-18 |
2,642.93 |
2,654.93 |
2,630.42 |
2,640.60 |
0.0M |
| 2025-04-17 |
2,656.59 |
2,666.30 |
2,617.03 |
2,635.63 |
0.0M |
| 2025-04-16 |
2,680.49 |
2,692.90 |
2,672.37 |
2,675.30 |
0.0M |
| 2025-04-15 |
2,691.80 |
2,693.58 |
2,659.13 |
2,677.26 |
0.0M |
| 2025-04-12 |
2,622.71 |
2,664.55 |
2,609.71 |
2,658.02 |
0.0M |
| 2025-04-11 |
2,652.73 |
2,656.11 |
2,570.96 |
2,626.94 |
0.0M |
| 2025-04-10 |
2,522.49 |
2,701.43 |
2,515.80 |
2,693.11 |
0.0M |
| 2025-04-09 |
2,622.24 |
2,633.16 |
2,502.53 |
2,532.26 |
0.0M |
| 2025-04-08 |
2,503.11 |
2,624.44 |
2,478.18 |
2,560.48 |
0.0M |
| 2025-04-05 |
2,629.82 |
2,630.99 |
2,563.65 |
2,563.93 |
0.0M |
| 2025-04-04 |
2,705.59 |
2,708.69 |
2,674.25 |
2,675.50 |
0.0M |
| 2025-04-03 |
2,734.85 |
2,775.24 |
2,734.60 |
2,766.03 |
0.0M |
| 2025-04-02 |
2,740.92 |
2,760.32 |
2,729.81 |
2,754.16 |
0.0M |
| 2025-04-01 |
2,717.91 |
2,752.52 |
2,707.33 |
2,746.59 |
0.0M |
| 2025-03-29 |
2,769.05 |
2,771.94 |
2,734.90 |
2,737.16 |
0.0M |
| 2025-03-28 |
2,774.87 |
2,786.52 |
2,766.87 |
2,774.11 |
0.0M |
| 2025-03-27 |
2,799.99 |
2,802.83 |
2,773.90 |
2,779.74 |
0.0M |
| 2025-03-26 |
2,801.53 |
2,803.98 |
2,795.39 |
2,800.58 |
0.0M |
| 2025-03-25 |
2,785.10 |
2,799.84 |
2,784.77 |
2,797.15 |
0.0M |
| 2025-03-22 |
2,750.73 |
2,766.55 |
2,745.01 |
2,765.82 |
0.0M |
| 2025-03-21 |
2,754.29 |
2,779.12 |
2,754.01 |
2,763.46 |
0.0M |
| 2025-03-20 |
2,755.42 |
2,780.62 |
2,751.28 |
2,767.40 |
0.0M |
| 2025-03-19 |
2,759.11 |
2,760.33 |
2,742.68 |
2,748.77 |
0.0M |
| 2025-03-18 |
2,753.33 |
2,776.35 |
2,753.33 |
2,767.40 |
0.0M |
| 2025-03-15 |
2,733.36 |
2,756.66 |
2,731.49 |
2,754.41 |
0.0M |
| 2025-03-14 |
2,735.75 |
2,740.75 |
2,709.64 |
2,716.39 |
0.0M |
| 2025-03-13 |
2,748.08 |
2,752.79 |
2,721.26 |
2,739.87 |
0.0M |
| 2025-03-12 |
2,738.77 |
2,749.54 |
2,714.05 |
2,728.96 |
0.0M |
| 2025-03-11 |
2,765.73 |
2,769.80 |
2,724.86 |
2,741.99 |
0.0M |
| 2025-03-08 |
2,777.18 |
2,795.63 |
2,757.52 |
2,791.44 |
0.0M |
| 2025-03-07 |
2,789.18 |
2,803.32 |
2,771.01 |
2,780.60 |
0.0M |
| 2025-03-06 |
2,794.85 |
2,819.04 |
2,781.64 |
2,813.38 |
0.0M |
| 2025-03-05 |
2,798.54 |
2,820.47 |
2,775.92 |
2,793.20 |
0.0M |
| 2025-03-04 |
2,850.46 |
2,855.23 |
2,801.25 |
2,814.34 |
0.0M |
| 2025-03-01 |
2,817.54 |
2,847.11 |
2,810.20 |
2,845.18 |
0.0M |
| 2025-02-28 |
2,855.62 |
2,857.76 |
2,817.59 |
2,817.83 |
0.0M |
| 2025-02-27 |
2,849.13 |
2,861.42 |
2,838.52 |
2,846.37 |
0.0M |
| 2025-02-26 |
2,853.05 |
2,855.13 |
2,830.72 |
2,845.89 |
0.0M |
| 2025-02-25 |
2,867.30 |
2,869.63 |
2,849.83 |
2,852.74 |
0.0M |
| 2025-02-22 |
2,887.19 |
2,888.08 |
2,858.22 |
2,860.59 |
0.0M |
| 2025-02-21 |
2,891.58 |
2,891.58 |
2,878.92 |
2,888.84 |
0.0M |
| 2025-02-20 |
2,887.46 |
2,895.74 |
2,886.05 |
2,894.85 |
0.0M |
| 2025-02-19 |
2,888.86 |
2,891.08 |
2,883.05 |
2,891.01 |
0.0M |
| 2025-02-15 |
2,888.01 |
2,889.52 |
2,884.35 |
2,886.13 |
0.0M |
| 2025-02-14 |
2,873.66 |
2,886.49 |
2,870.02 |
2,885.96 |
0.0M |
| 2025-02-13 |
2,857.43 |
2,873.44 |
2,856.47 |
2,870.28 |
0.0M |
| 2025-02-12 |
2,868.52 |
2,875.98 |
2,867.79 |
2,873.55 |
0.0M |
| 2025-02-11 |
2,870.41 |
2,875.07 |
2,867.35 |
2,872.84 |
0.0M |
| 2025-02-08 |
2,878.14 |
2,881.28 |
2,859.75 |
2,861.88 |
0.0M |
| 2025-02-07 |
2,873.85 |
2,876.03 |
2,866.01 |
2,875.65 |
0.0M |
| 2025-02-06 |
2,860.11 |
2,870.23 |
2,854.30 |
2,870.01 |
0.0M |
| 2025-02-05 |
2,851.13 |
2,864.37 |
2,850.17 |
2,863.14 |
0.0M |
| 2025-02-04 |
2,835.37 |
2,858.27 |
2,829.14 |
2,850.40 |
0.0M |
| 2025-02-01 |
2,877.38 |
2,882.68 |
2,859.15 |
2,862.57 |
0.0M |
| 2025-01-31 |
2,867.30 |
2,874.58 |
2,858.67 |
2,869.64 |
0.0M |
| 2025-01-30 |
2,865.57 |
2,867.43 |
2,854.76 |
2,861.84 |
0.0M |
| 2025-01-29 |
2,857.78 |
2,870.36 |
2,848.52 |
2,868.27 |
0.0M |
| 2025-01-28 |
2,841.78 |
2,854.56 |
2,841.78 |
2,854.12 |
0.0M |
| 2025-01-25 |
2,881.02 |
2,882.64 |
2,873.44 |
2,876.53 |
0.0M |
| 2025-01-24 |
2,869.57 |
2,880.35 |
2,869.57 |
2,880.20 |
0.0M |
| 2025-01-23 |
2,870.37 |
2,875.64 |
2,869.97 |
2,871.63 |
0.0M |
| 2025-01-22 |
2,856.42 |
2,863.76 |
2,851.77 |
2,863.14 |
0.0M |
| 2025-01-18 |
2,847.49 |
2,852.80 |
2,843.82 |
2,847.96 |
0.0M |
| 2025-01-17 |
2,838.00 |
2,840.08 |
2,830.01 |
2,831.55 |
0.0M |
| 2025-01-16 |
2,828.07 |
2,838.29 |
2,825.03 |
2,835.41 |
0.0M |
| 2025-01-15 |
2,808.77 |
2,812.36 |
2,792.11 |
2,804.87 |
0.0M |
| 2025-01-14 |
2,782.99 |
2,802.98 |
2,781.83 |
2,802.20 |
0.0M |
| 2025-01-11 |
2,811.70 |
2,812.43 |
2,791.85 |
2,797.86 |
0.0M |
| 2025-01-09 |
2,820.27 |
2,827.37 |
2,810.74 |
2,823.67 |
0.0M |
| 2025-01-08 |
2,847.51 |
2,848.03 |
2,816.05 |
2,822.40 |
0.0M |
| 2025-01-07 |
2,845.35 |
2,853.02 |
2,836.24 |
2,840.94 |
0.0M |
| 2025-01-04 |
2,819.06 |
2,833.45 |
2,815.78 |
2,831.81 |
0.0M |
| 2025-01-03 |
2,822.98 |
2,828.57 |
2,797.16 |
2,809.44 |
0.0M |
| 2025-01-01 |
2,824.98 |
2,826.67 |
2,809.25 |
2,813.95 |
0.0M |