| 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 |
3,215.36 |
3,216.48 |
3,213.00 |
3,214.87 |
0.0M |
| 2025-09-26 |
3,205.81 |
3,211.56 |
3,203.67 |
3,211.40 |
0.0M |
| 2025-09-25 |
3,200.84 |
3,205.08 |
3,196.72 |
3,203.39 |
0.0M |
| 2025-09-24 |
3,209.05 |
3,209.14 |
3,202.97 |
3,205.97 |
0.0M |
| 2025-09-22 |
3,207.45 |
3,211.28 |
3,206.91 |
3,210.94 |
0.0M |
| 2025-09-19 |
3,206.09 |
3,207.42 |
3,202.93 |
3,207.18 |
0.0M |
| 2025-09-18 |
3,198.22 |
3,200.64 |
3,190.10 |
3,198.13 |
0.0M |
| 2025-09-17 |
3,199.94 |
3,199.94 |
3,196.34 |
3,196.75 |
0.0M |
| 2025-09-16 |
3,199.17 |
3,199.87 |
3,197.03 |
3,198.78 |
0.0M |
| 2025-09-13 |
3,194.35 |
3,196.64 |
3,193.49 |
3,194.50 |
0.0M |
| 2025-09-12 |
3,189.87 |
3,194.72 |
3,188.61 |
3,194.26 |
0.0M |
| 2025-09-11 |
3,186.59 |
3,189.44 |
3,182.79 |
3,185.58 |
0.0M |
| 2025-09-10 |
3,179.23 |
3,182.91 |
3,175.78 |
3,181.80 |
0.0M |
| 2025-09-09 |
3,177.67 |
3,180.91 |
3,176.09 |
3,178.46 |
0.0M |
| 2025-09-07 |
3,181.98 |
3,174.23 |
3,174.23 |
3,174.23 |
0.0M |
| 2025-09-06 |
3,181.98 |
3,182.90 |
3,164.64 |
3,174.23 |
0.0M |
| 2025-09-05 |
3,167.47 |
3,176.71 |
3,165.58 |
3,176.70 |
0.0M |
| 2025-09-04 |
3,162.53 |
3,165.94 |
3,157.82 |
3,165.38 |
0.0M |
| 2025-09-03 |
3,144.59 |
3,156.72 |
3,141.42 |
3,156.59 |
0.0M |
| 2025-08-30 |
3,170.49 |
3,170.91 |
3,161.09 |
3,165.51 |
0.0M |
| 2025-08-29 |
3,171.69 |
3,174.04 |
3,166.28 |
3,172.85 |
0.0M |
| 2025-08-28 |
3,163.80 |
3,169.42 |
3,163.80 |
3,168.30 |
0.0M |
| 2025-08-27 |
3,158.16 |
3,166.12 |
3,157.49 |
3,165.84 |
0.0M |
| 2025-08-26 |
3,161.95 |
3,165.48 |
3,159.18 |
3,159.24 |
0.0M |
| 2025-08-23 |
3,143.83 |
3,165.55 |
3,143.83 |
3,163.83 |
0.0M |
| 2025-08-22 |
3,139.12 |
3,145.52 |
3,134.77 |
3,139.74 |
0.0M |
| 2025-08-21 |
3,147.81 |
3,148.12 |
3,132.57 |
3,145.95 |
0.0M |
| 2025-08-20 |
3,156.62 |
3,158.78 |
3,146.52 |
3,149.59 |
0.0M |
| 2025-08-19 |
3,155.02 |
3,157.52 |
3,153.81 |
3,156.52 |
0.0M |
| 2025-08-16 |
3,159.35 |
3,159.61 |
3,153.12 |
3,154.48 |
0.0M |
| 2025-08-15 |
3,152.98 |
3,158.73 |
3,152.18 |
3,157.77 |
0.0M |
| 2025-08-14 |
3,157.04 |
3,159.08 |
3,152.91 |
3,157.37 |
0.0M |
| 2025-08-13 |
3,143.76 |
3,153.01 |
3,139.73 |
3,153.00 |
0.0M |
| 2025-08-12 |
3,140.09 |
3,143.91 |
3,133.64 |
3,136.22 |
0.0M |
| 2025-08-09 |
3,132.32 |
3,140.09 |
3,130.87 |
3,138.91 |
0.0M |
| 2025-08-08 |
3,134.73 |
3,137.26 |
3,117.48 |
3,125.92 |
0.0M |
| 2025-08-07 |
3,115.49 |
3,128.48 |
3,114.72 |
3,126.51 |
0.0M |
| 2025-08-06 |
3,122.77 |
3,125.92 |
3,110.63 |
3,113.68 |
0.0M |
| 2025-08-05 |
3,108.48 |
3,121.90 |
3,108.48 |
3,121.70 |
0.0M |
| 2025-08-02 |
3,104.68 |
3,105.05 |
3,086.96 |
3,094.30 |
0.0M |
| 2025-08-01 |
3,138.12 |
3,141.00 |
3,119.93 |
3,123.53 |
0.0M |
| 2025-07-31 |
3,130.16 |
3,135.45 |
3,120.88 |
3,128.71 |
0.0M |
| 2025-07-30 |
3,138.04 |
3,138.04 |
3,127.77 |
3,129.53 |
0.0M |
| 2025-07-29 |
3,134.29 |
3,134.67 |
3,129.95 |
3,133.49 |
0.0M |
| 2025-07-26 |
3,126.62 |
3,132.43 |
3,125.94 |
3,131.07 |
0.0M |
| 2025-07-25 |
3,126.08 |
3,128.33 |
3,123.64 |
3,124.37 |
0.0M |
| 2025-07-24 |
3,114.58 |
3,122.58 |
3,112.23 |
3,122.35 |
0.0M |
| 2025-07-23 |
3,107.45 |
3,111.42 |
3,101.43 |
3,109.66 |
0.0M |
| 2025-07-22 |
3,109.13 |
3,115.23 |
3,107.20 |
3,108.00 |
0.0M |
| 2025-07-19 |
3,107.48 |
3,108.33 |
3,101.42 |
3,104.77 |
0.0M |
| 2025-07-18 |
3,094.88 |
3,105.51 |
3,094.70 |
3,103.91 |
0.0M |
| 2025-07-17 |
3,093.50 |
3,095.59 |
3,075.58 |
3,094.26 |
0.0M |
| 2025-07-16 |
3,102.92 |
3,103.03 |
3,088.39 |
3,088.50 |
0.0M |
| 2025-07-15 |
3,090.33 |
3,096.09 |
3,086.87 |
3,094.83 |
0.0M |
| 2025-07-12 |
3,089.95 |
3,095.08 |
3,085.65 |
3,091.88 |
0.0M |
| 2025-07-11 |
3,092.89 |
3,099.28 |
3,089.46 |
3,097.13 |
0.0M |
| 2025-07-10 |
3,089.42 |
3,093.39 |
3,083.57 |
3,091.69 |
0.0M |
| 2025-07-09 |
3,082.56 |
3,085.92 |
3,079.21 |
3,081.55 |
0.0M |
| 2025-07-08 |
3,088.50 |
3,088.50 |
3,072.65 |
3,080.78 |
0.0M |
| 2025-07-04 |
3,087.04 |
3,093.77 |
3,086.97 |
3,092.37 |
0.0M |
| 2025-07-03 |
3,071.80 |
3,079.77 |
3,069.70 |
3,079.58 |
0.0M |
| 2025-07-02 |
3,068.91 |
3,075.83 |
3,066.46 |
3,072.33 |
0.0M |
| 2025-07-01 |
3,070.61 |
3,076.35 |
3,065.70 |
3,073.00 |
0.0M |
| 2025-06-28 |
3,060.63 |
3,068.20 |
3,053.21 |
3,065.01 |
0.0M |
| 2025-06-27 |
3,049.03 |
3,058.38 |
3,046.69 |
3,056.44 |
0.0M |
| 2025-06-26 |
3,045.66 |
3,046.30 |
3,037.98 |
3,042.07 |
0.0M |
| 2025-06-25 |
3,032.86 |
3,044.19 |
3,030.81 |
3,041.01 |
0.0M |
| 2025-06-24 |
3,000.38 |
3,021.20 |
2,992.27 |
3,019.80 |
0.0M |
| 2025-06-21 |
3,014.07 |
3,017.27 |
2,995.63 |
3,000.47 |
0.0M |
| 2025-06-19 |
3,005.25 |
3,016.09 |
3,002.23 |
3,004.55 |
0.0M |
| 2025-06-18 |
3,013.35 |
3,016.61 |
3,001.44 |
3,003.52 |
0.0M |
| 2025-06-17 |
3,014.05 |
3,025.12 |
3,014.05 |
3,019.59 |
0.0M |
| 2025-06-14 |
3,008.31 |
3,016.76 |
2,995.29 |
3,000.27 |
0.0M |
| 2025-06-13 |
3,012.10 |
3,022.46 |
3,009.88 |
3,022.18 |
0.0M |
| 2025-06-12 |
3,023.49 |
3,026.65 |
3,008.83 |
3,015.75 |
0.0M |
| 2025-06-11 |
3,013.42 |
3,021.65 |
3,009.26 |
3,020.30 |
0.0M |
| 2025-06-10 |
3,010.79 |
3,015.31 |
3,006.79 |
3,009.66 |
0.0M |
| 2025-06-07 |
3,006.85 |
3,013.41 |
3,001.99 |
3,007.97 |
0.0M |
| 2025-06-06 |
3,003.80 |
3,007.92 |
2,983.26 |
2,988.54 |
0.0M |
| 2025-06-05 |
3,001.47 |
3,004.30 |
2,996.80 |
2,998.09 |
0.0M |
| 2025-06-04 |
2,989.00 |
3,001.17 |
2,985.52 |
2,998.10 |
0.0M |
| 2025-06-03 |
2,974.11 |
2,987.81 |
2,963.33 |
2,987.32 |
0.0M |
| 2025-05-31 |
2,972.04 |
2,981.85 |
2,956.41 |
2,978.20 |
0.0M |
| 2025-05-30 |
2,985.49 |
2,985.49 |
2,965.57 |
2,977.62 |
0.0M |
| 2025-05-29 |
2,982.94 |
2,985.79 |
2,968.32 |
2,970.36 |
0.0M |
| 2025-05-28 |
2,964.50 |
2,980.91 |
2,959.13 |
2,980.00 |
0.0M |
| 2025-05-24 |
2,929.83 |
2,949.48 |
2,929.83 |
2,940.58 |
0.0M |
| 2025-05-23 |
2,951.46 |
2,964.88 |
2,947.61 |
2,952.75 |
0.0M |
| 2025-05-22 |
2,972.99 |
2,984.56 |
2,949.58 |
2,953.61 |
0.0M |
| 2025-05-21 |
2,986.57 |
2,987.61 |
2,974.93 |
2,984.62 |
0.0M |
| 2025-05-20 |
2,971.02 |
2,992.13 |
2,970.22 |
2,991.19 |
0.0M |
| 2025-05-17 |
2,978.72 |
2,989.26 |
2,974.12 |
2,989.14 |
0.0M |
| 2025-05-16 |
2,960.40 |
2,978.09 |
2,959.36 |
2,975.58 |
0.0M |
| 2025-05-15 |
2,970.86 |
2,972.58 |
2,961.67 |
2,966.80 |
0.0M |
| 2025-05-14 |
2,954.98 |
2,973.07 |
2,954.74 |
2,966.68 |
0.0M |
| 2025-05-13 |
2,944.61 |
2,953.68 |
2,934.49 |
2,953.34 |
0.0M |
| 2025-05-10 |
2,900.85 |
2,902.31 |
2,886.87 |
2,891.93 |
0.0M |
| 2025-05-09 |
2,894.50 |
2,910.42 |
2,882.66 |
2,892.73 |
0.0M |
| 2025-05-08 |
2,874.43 |
2,887.70 |
2,862.37 |
2,880.52 |
0.0M |
| 2025-05-07 |
2,868.51 |
2,885.97 |
2,864.90 |
2,870.74 |
0.0M |
| 2025-05-06 |
2,885.04 |
2,897.71 |
2,881.14 |
2,886.21 |
0.0M |
| 2025-05-03 |
2,888.96 |
2,902.34 |
2,882.93 |
2,897.72 |
0.0M |
| 2025-05-02 |
2,876.40 |
2,887.32 |
2,867.42 |
2,868.20 |
0.0M |
| 2025-05-01 |
2,827.83 |
2,862.25 |
2,812.45 |
2,857.91 |
0.0M |
| 2025-04-30 |
2,839.41 |
2,859.98 |
2,839.25 |
2,855.31 |
0.0M |
| 2025-04-29 |
2,849.82 |
2,854.83 |
2,825.41 |
2,845.59 |
0.0M |
| 2025-04-26 |
2,831.56 |
2,845.80 |
2,821.38 |
2,844.93 |
0.0M |
| 2025-04-25 |
2,795.38 |
2,832.11 |
2,793.97 |
2,830.76 |
0.0M |
| 2025-04-24 |
2,809.50 |
2,825.06 |
2,787.31 |
2,793.12 |
0.0M |
| 2025-04-23 |
2,737.67 |
2,771.77 |
2,737.67 |
2,764.45 |
0.0M |
| 2025-04-22 |
2,743.86 |
2,743.86 |
2,699.10 |
2,718.62 |
0.0M |
| 2025-04-18 |
2,763.82 |
2,776.06 |
2,750.43 |
2,761.23 |
0.0M |
| 2025-04-17 |
2,778.08 |
2,788.31 |
2,736.85 |
2,755.92 |
0.0M |
| 2025-04-16 |
2,803.24 |
2,816.50 |
2,794.88 |
2,798.15 |
0.0M |
| 2025-04-15 |
2,814.96 |
2,816.95 |
2,781.38 |
2,800.66 |
0.0M |
| 2025-04-12 |
2,743.07 |
2,786.47 |
2,729.47 |
2,780.06 |
0.0M |
| 2025-04-11 |
2,774.41 |
2,778.05 |
2,688.45 |
2,747.57 |
0.0M |
| 2025-04-10 |
2,638.63 |
2,824.57 |
2,631.77 |
2,816.11 |
0.0M |
| 2025-04-09 |
2,741.72 |
2,753.07 |
2,617.67 |
2,648.09 |
0.0M |
| 2025-04-08 |
2,617.83 |
2,743.81 |
2,592.58 |
2,677.44 |
0.0M |
| 2025-04-05 |
2,748.96 |
2,750.17 |
2,681.24 |
2,681.54 |
0.0M |
| 2025-04-04 |
2,829.54 |
2,832.92 |
2,796.15 |
2,797.34 |
0.0M |
| 2025-04-03 |
2,859.79 |
2,901.39 |
2,859.53 |
2,891.79 |
0.0M |
| 2025-04-02 |
2,866.17 |
2,886.04 |
2,854.45 |
2,879.81 |
0.0M |
| 2025-04-01 |
2,842.26 |
2,878.04 |
2,831.08 |
2,871.95 |
0.0M |
| 2025-03-29 |
2,895.30 |
2,898.31 |
2,859.95 |
2,862.19 |
0.0M |
| 2025-03-28 |
2,901.06 |
2,912.94 |
2,892.85 |
2,900.38 |
0.0M |
| 2025-03-27 |
2,926.48 |
2,929.34 |
2,900.12 |
2,906.03 |
0.0M |
| 2025-03-26 |
2,927.93 |
2,930.45 |
2,921.96 |
2,927.05 |
0.0M |
| 2025-03-25 |
2,910.99 |
2,926.29 |
2,910.71 |
2,923.51 |
0.0M |
| 2025-03-22 |
2,875.82 |
2,892.09 |
2,869.96 |
2,891.25 |
0.0M |
| 2025-03-21 |
2,879.42 |
2,904.83 |
2,879.15 |
2,888.88 |
0.0M |
| 2025-03-20 |
2,880.37 |
2,906.27 |
2,876.19 |
2,892.85 |
0.0M |
| 2025-03-19 |
2,884.40 |
2,885.56 |
2,867.32 |
2,873.59 |
0.0M |
| 2025-03-18 |
2,878.16 |
2,901.72 |
2,878.16 |
2,892.72 |
0.0M |
| 2025-03-15 |
2,857.67 |
2,881.53 |
2,855.80 |
2,879.32 |
0.0M |
| 2025-03-14 |
2,860.18 |
2,865.23 |
2,833.34 |
2,840.11 |
0.0M |
| 2025-03-13 |
2,872.57 |
2,877.33 |
2,845.24 |
2,864.51 |
0.0M |
| 2025-03-12 |
2,863.60 |
2,874.02 |
2,837.94 |
2,853.13 |
0.0M |
| 2025-03-11 |
2,890.94 |
2,895.17 |
2,849.63 |
2,866.72 |
0.0M |
| 2025-03-08 |
2,902.34 |
2,920.43 |
2,882.58 |
2,916.75 |
0.0M |
| 2025-03-07 |
2,914.38 |
2,928.08 |
2,896.10 |
2,905.39 |
0.0M |
| 2025-03-06 |
2,919.78 |
2,943.85 |
2,906.92 |
2,938.26 |
0.0M |
| 2025-03-05 |
2,923.58 |
2,945.22 |
2,901.00 |
2,918.06 |
0.0M |
| 2025-03-04 |
2,974.32 |
2,978.75 |
2,926.29 |
2,939.12 |
0.0M |
| 2025-03-01 |
2,942.33 |
2,971.02 |
2,935.12 |
2,969.31 |
0.0M |
| 2025-02-28 |
2,979.55 |
2,981.54 |
2,942.36 |
2,942.53 |
0.0M |
| 2025-02-27 |
2,973.02 |
2,985.06 |
2,962.80 |
2,970.45 |
0.0M |
| 2025-02-26 |
2,976.87 |
2,978.87 |
2,955.16 |
2,969.91 |
0.0M |
| 2025-02-25 |
2,990.58 |
2,992.81 |
2,973.76 |
2,976.59 |
0.0M |
| 2025-02-22 |
3,008.68 |
3,009.57 |
2,981.72 |
2,984.04 |
0.0M |
| 2025-02-21 |
3,012.60 |
3,012.60 |
3,000.72 |
3,010.16 |
0.0M |
| 2025-02-20 |
3,008.52 |
3,016.33 |
3,007.31 |
3,015.62 |
0.0M |
| 2025-02-19 |
3,009.85 |
3,011.87 |
3,004.52 |
3,011.82 |
0.0M |
| 2025-02-15 |
3,008.84 |
3,010.26 |
3,005.52 |
3,007.22 |
0.0M |
| 2025-02-14 |
2,995.49 |
3,007.43 |
2,992.05 |
3,007.01 |
0.0M |
| 2025-02-13 |
2,980.32 |
2,995.23 |
2,979.37 |
2,992.30 |
0.0M |
| 2025-02-12 |
2,990.79 |
2,997.76 |
2,990.06 |
2,995.43 |
0.0M |
| 2025-02-11 |
2,992.57 |
2,996.76 |
2,989.60 |
2,994.72 |
0.0M |
| 2025-02-08 |
2,999.70 |
3,002.50 |
2,982.26 |
2,984.31 |
0.0M |
| 2025-02-07 |
2,995.51 |
2,997.75 |
2,988.38 |
2,997.37 |
0.0M |
| 2025-02-06 |
2,982.58 |
2,992.15 |
2,976.93 |
2,991.97 |
0.0M |
| 2025-02-05 |
2,973.82 |
2,986.51 |
2,972.98 |
2,985.32 |
0.0M |
| 2025-02-04 |
2,958.91 |
2,980.37 |
2,952.64 |
2,972.96 |
0.0M |
| 2025-02-01 |
2,998.30 |
3,002.97 |
2,981.31 |
2,984.57 |
0.0M |
| 2025-01-31 |
2,989.11 |
2,995.73 |
2,981.15 |
2,991.25 |
0.0M |
| 2025-01-30 |
2,987.27 |
2,989.04 |
2,977.14 |
2,983.81 |
0.0M |
| 2025-01-29 |
2,979.75 |
2,991.60 |
2,970.99 |
2,989.79 |
0.0M |
| 2025-01-28 |
2,964.66 |
2,976.60 |
2,964.66 |
2,976.16 |
0.0M |
| 2025-01-25 |
3,001.15 |
3,002.51 |
2,994.48 |
2,997.26 |
0.0M |
| 2025-01-24 |
2,990.91 |
3,000.51 |
2,990.91 |
3,000.38 |
0.0M |
| 2025-01-23 |
2,991.45 |
2,996.11 |
2,991.27 |
2,992.73 |
0.0M |
| 2025-01-22 |
2,978.59 |
2,985.56 |
2,974.06 |
2,984.96 |
0.0M |
| 2025-01-18 |
2,970.01 |
2,974.89 |
2,966.40 |
2,970.32 |
0.0M |
| 2025-01-17 |
2,960.77 |
2,962.91 |
2,953.46 |
2,954.93 |
0.0M |
| 2025-01-16 |
2,951.22 |
2,961.18 |
2,948.33 |
2,958.34 |
0.0M |
| 2025-01-15 |
2,931.97 |
2,935.49 |
2,915.71 |
2,928.40 |
0.0M |
| 2025-01-14 |
2,906.31 |
2,926.41 |
2,905.48 |
2,925.59 |
0.0M |
| 2025-01-11 |
2,934.77 |
2,935.33 |
2,915.63 |
2,921.24 |
0.0M |
| 2025-01-09 |
2,942.92 |
2,950.07 |
2,933.74 |
2,946.51 |
0.0M |
| 2025-01-08 |
2,969.27 |
2,969.71 |
2,938.85 |
2,945.05 |
0.0M |
| 2025-01-07 |
2,966.92 |
2,974.13 |
2,958.34 |
2,962.82 |
0.0M |
| 2025-01-04 |
2,942.27 |
2,955.89 |
2,938.98 |
2,954.36 |
0.0M |
| 2025-01-03 |
2,945.61 |
2,950.63 |
2,919.67 |
2,932.04 |
0.0M |
| 2025-01-01 |
2,947.07 |
2,948.74 |
2,931.78 |
2,936.30 |
0.0M |