| 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 |
3,408.92 |
3,409.95 |
3,404.40 |
3,406.90 |
0.0M |
| 2025-09-26 |
3,397.59 |
3,404.34 |
3,395.03 |
3,404.21 |
0.0M |
| 2025-09-25 |
3,391.98 |
3,397.42 |
3,388.00 |
3,394.69 |
0.0M |
| 2025-09-24 |
3,402.82 |
3,402.96 |
3,394.35 |
3,397.95 |
0.0M |
| 2025-09-22 |
3,402.45 |
3,407.55 |
3,401.63 |
3,406.99 |
0.0M |
| 2025-09-19 |
3,401.77 |
3,403.82 |
3,397.89 |
3,403.01 |
0.0M |
| 2025-09-18 |
3,394.83 |
3,397.70 |
3,385.10 |
3,394.23 |
0.0M |
| 2025-09-17 |
3,397.10 |
3,397.10 |
3,392.41 |
3,393.04 |
0.0M |
| 2025-09-16 |
3,396.27 |
3,397.08 |
3,393.42 |
3,395.71 |
0.0M |
| 2025-09-13 |
3,390.69 |
3,393.41 |
3,389.60 |
3,390.58 |
0.0M |
| 2025-09-12 |
3,385.77 |
3,391.53 |
3,384.53 |
3,390.83 |
0.0M |
| 2025-09-11 |
3,382.85 |
3,385.77 |
3,378.18 |
3,381.33 |
0.0M |
| 2025-09-10 |
3,375.20 |
3,378.91 |
3,371.62 |
3,377.72 |
0.0M |
| 2025-09-09 |
3,373.30 |
3,376.62 |
3,371.58 |
3,374.15 |
0.0M |
| 2025-09-07 |
3,378.47 |
3,369.73 |
3,369.73 |
3,369.73 |
0.0M |
| 2025-09-06 |
3,378.47 |
3,379.52 |
3,360.01 |
3,369.73 |
0.0M |
| 2025-09-05 |
3,363.72 |
3,373.43 |
3,361.93 |
3,373.30 |
0.0M |
| 2025-09-04 |
3,358.56 |
3,362.22 |
3,354.17 |
3,361.81 |
0.0M |
| 2025-09-03 |
3,340.77 |
3,353.21 |
3,338.56 |
3,352.89 |
0.0M |
| 2025-08-30 |
3,367.38 |
3,367.72 |
3,357.89 |
3,361.88 |
0.0M |
| 2025-08-29 |
3,368.08 |
3,371.17 |
3,362.48 |
3,370.07 |
0.0M |
| 2025-08-28 |
3,359.78 |
3,365.96 |
3,359.78 |
3,364.65 |
0.0M |
| 2025-08-27 |
3,354.40 |
3,362.27 |
3,353.74 |
3,361.89 |
0.0M |
| 2025-08-26 |
3,359.08 |
3,362.35 |
3,355.49 |
3,355.67 |
0.0M |
| 2025-08-23 |
3,340.97 |
3,363.23 |
3,340.97 |
3,361.00 |
0.0M |
| 2025-08-22 |
3,335.75 |
3,342.28 |
3,331.81 |
3,336.76 |
0.0M |
| 2025-08-21 |
3,344.10 |
3,344.72 |
3,328.99 |
3,342.52 |
0.0M |
| 2025-08-20 |
3,353.52 |
3,355.97 |
3,342.86 |
3,346.00 |
0.0M |
| 2025-08-19 |
3,351.72 |
3,354.65 |
3,350.68 |
3,353.60 |
0.0M |
| 2025-08-16 |
3,356.28 |
3,356.60 |
3,349.48 |
3,351.08 |
0.0M |
| 2025-08-15 |
3,349.28 |
3,355.66 |
3,348.36 |
3,354.56 |
0.0M |
| 2025-08-14 |
3,354.26 |
3,356.68 |
3,349.25 |
3,353.75 |
0.0M |
| 2025-08-13 |
3,340.94 |
3,350.00 |
3,336.74 |
3,349.98 |
0.0M |
| 2025-08-12 |
3,337.07 |
3,341.26 |
3,330.83 |
3,333.57 |
0.0M |
| 2025-08-09 |
3,329.66 |
3,337.03 |
3,328.24 |
3,335.76 |
0.0M |
| 2025-08-08 |
3,332.31 |
3,334.87 |
3,315.07 |
3,323.26 |
0.0M |
| 2025-08-07 |
3,313.59 |
3,325.82 |
3,312.56 |
3,323.87 |
0.0M |
| 2025-08-06 |
3,320.30 |
3,323.27 |
3,308.33 |
3,311.82 |
0.0M |
| 2025-08-05 |
3,306.56 |
3,319.33 |
3,306.56 |
3,319.11 |
0.0M |
| 2025-08-02 |
3,302.26 |
3,302.56 |
3,285.32 |
3,292.39 |
0.0M |
| 2025-08-01 |
3,336.79 |
3,339.73 |
3,318.53 |
3,321.96 |
0.0M |
| 2025-07-31 |
3,328.06 |
3,333.43 |
3,319.11 |
3,326.99 |
0.0M |
| 2025-07-30 |
3,336.27 |
3,336.27 |
3,325.28 |
3,327.27 |
0.0M |
| 2025-07-29 |
3,332.42 |
3,332.89 |
3,327.96 |
3,331.55 |
0.0M |
| 2025-07-26 |
3,324.25 |
3,330.25 |
3,323.58 |
3,328.96 |
0.0M |
| 2025-07-25 |
3,323.71 |
3,326.00 |
3,321.04 |
3,321.96 |
0.0M |
| 2025-07-24 |
3,312.03 |
3,320.07 |
3,309.53 |
3,319.82 |
0.0M |
| 2025-07-23 |
3,305.27 |
3,308.80 |
3,299.22 |
3,307.06 |
0.0M |
| 2025-07-22 |
3,306.95 |
3,313.11 |
3,305.09 |
3,305.81 |
0.0M |
| 2025-07-19 |
3,305.54 |
3,306.34 |
3,299.19 |
3,302.33 |
0.0M |
| 2025-07-18 |
3,293.43 |
3,303.57 |
3,293.07 |
3,301.95 |
0.0M |
| 2025-07-17 |
3,292.00 |
3,293.88 |
3,274.04 |
3,292.61 |
0.0M |
| 2025-07-16 |
3,301.12 |
3,301.15 |
3,287.08 |
3,287.33 |
0.0M |
| 2025-07-15 |
3,288.55 |
3,294.41 |
3,285.25 |
3,292.84 |
0.0M |
| 2025-07-12 |
3,287.92 |
3,293.12 |
3,283.67 |
3,289.91 |
0.0M |
| 2025-07-11 |
3,291.09 |
3,297.15 |
3,287.62 |
3,295.15 |
0.0M |
| 2025-07-10 |
3,287.91 |
3,291.65 |
3,282.32 |
3,289.67 |
0.0M |
| 2025-07-09 |
3,280.72 |
3,284.36 |
3,277.69 |
3,279.97 |
0.0M |
| 2025-07-08 |
3,286.28 |
3,286.28 |
3,270.77 |
3,278.91 |
0.0M |
| 2025-07-04 |
3,284.47 |
3,291.27 |
3,284.37 |
3,289.82 |
0.0M |
| 2025-07-03 |
3,269.37 |
3,276.92 |
3,267.21 |
3,276.82 |
0.0M |
| 2025-07-02 |
3,266.59 |
3,273.31 |
3,264.05 |
3,269.83 |
0.0M |
| 2025-07-01 |
3,268.49 |
3,273.47 |
3,263.67 |
3,270.33 |
0.0M |
| 2025-06-28 |
3,259.26 |
3,266.02 |
3,251.99 |
3,263.14 |
0.0M |
| 2025-06-27 |
3,248.60 |
3,256.97 |
3,246.29 |
3,255.14 |
0.0M |
| 2025-06-26 |
3,245.79 |
3,246.45 |
3,238.23 |
3,241.95 |
0.0M |
| 2025-06-25 |
3,233.44 |
3,244.13 |
3,231.82 |
3,241.15 |
0.0M |
| 2025-06-24 |
3,200.86 |
3,221.11 |
3,192.50 |
3,219.75 |
0.0M |
| 2025-06-21 |
3,214.49 |
3,217.61 |
3,196.17 |
3,200.54 |
0.0M |
| 2025-06-19 |
3,205.32 |
3,215.83 |
3,202.42 |
3,204.85 |
0.0M |
| 2025-06-18 |
3,213.53 |
3,216.48 |
3,201.22 |
3,203.50 |
0.0M |
| 2025-06-17 |
3,213.32 |
3,224.59 |
3,213.32 |
3,219.42 |
0.0M |
| 2025-06-14 |
3,207.27 |
3,215.92 |
3,194.28 |
3,199.24 |
0.0M |
| 2025-06-13 |
3,211.06 |
3,221.00 |
3,208.91 |
3,220.89 |
0.0M |
| 2025-06-12 |
3,223.05 |
3,225.87 |
3,208.95 |
3,215.07 |
0.0M |
| 2025-06-11 |
3,213.45 |
3,221.11 |
3,209.08 |
3,219.98 |
0.0M |
| 2025-06-10 |
3,211.03 |
3,215.15 |
3,207.07 |
3,209.59 |
0.0M |
| 2025-06-07 |
3,206.42 |
3,213.43 |
3,202.06 |
3,208.09 |
0.0M |
| 2025-06-06 |
3,202.47 |
3,206.63 |
3,182.45 |
3,187.88 |
0.0M |
| 2025-06-05 |
3,200.48 |
3,203.12 |
3,195.74 |
3,196.70 |
0.0M |
| 2025-06-04 |
3,188.18 |
3,200.43 |
3,184.61 |
3,197.17 |
0.0M |
| 2025-06-03 |
3,173.63 |
3,186.89 |
3,163.10 |
3,186.51 |
0.0M |
| 2025-05-31 |
3,171.51 |
3,180.47 |
3,155.37 |
3,177.06 |
0.0M |
| 2025-05-30 |
3,184.58 |
3,184.58 |
3,164.60 |
3,177.14 |
0.0M |
| 2025-05-29 |
3,182.40 |
3,185.13 |
3,168.13 |
3,170.03 |
0.0M |
| 2025-05-28 |
3,163.42 |
3,180.09 |
3,157.96 |
3,179.43 |
0.0M |
| 2025-05-24 |
3,126.79 |
3,147.57 |
3,126.79 |
3,138.24 |
0.0M |
| 2025-05-23 |
3,149.72 |
3,163.60 |
3,145.85 |
3,151.44 |
0.0M |
| 2025-05-22 |
3,171.74 |
3,183.13 |
3,147.59 |
3,152.15 |
0.0M |
| 2025-05-21 |
3,185.12 |
3,186.32 |
3,173.54 |
3,183.24 |
0.0M |
| 2025-05-20 |
3,169.88 |
3,190.59 |
3,168.99 |
3,189.42 |
0.0M |
| 2025-05-17 |
3,178.08 |
3,188.07 |
3,173.52 |
3,187.82 |
0.0M |
| 2025-05-16 |
3,159.25 |
3,176.79 |
3,158.12 |
3,174.85 |
0.0M |
| 2025-05-15 |
3,169.71 |
3,171.32 |
3,160.77 |
3,166.28 |
0.0M |
| 2025-05-14 |
3,153.14 |
3,171.79 |
3,152.74 |
3,165.28 |
0.0M |
| 2025-05-13 |
3,139.71 |
3,150.97 |
3,130.40 |
3,150.87 |
0.0M |
| 2025-05-10 |
3,093.00 |
3,094.74 |
3,078.84 |
3,084.09 |
0.0M |
| 2025-05-09 |
3,085.67 |
3,102.29 |
3,073.54 |
3,084.90 |
0.0M |
| 2025-05-08 |
3,064.75 |
3,077.77 |
3,052.16 |
3,070.91 |
0.0M |
| 2025-05-07 |
3,058.95 |
3,076.74 |
3,054.81 |
3,060.94 |
0.0M |
| 2025-05-06 |
3,075.88 |
3,089.46 |
3,072.11 |
3,077.84 |
0.0M |
| 2025-05-03 |
3,079.43 |
3,093.78 |
3,073.54 |
3,089.22 |
0.0M |
| 2025-05-02 |
3,065.29 |
3,077.67 |
3,057.14 |
3,057.82 |
0.0M |
| 2025-05-01 |
3,015.25 |
3,050.78 |
2,998.26 |
3,046.06 |
0.0M |
| 2025-04-30 |
3,028.33 |
3,049.58 |
3,028.00 |
3,045.06 |
0.0M |
| 2025-04-29 |
3,039.81 |
3,045.15 |
3,013.46 |
3,035.07 |
0.0M |
| 2025-04-26 |
3,020.20 |
3,035.44 |
3,009.07 |
3,034.69 |
0.0M |
| 2025-04-25 |
2,980.70 |
3,020.94 |
2,979.35 |
3,019.59 |
0.0M |
| 2025-04-24 |
2,996.19 |
3,013.55 |
2,972.01 |
2,978.46 |
0.0M |
| 2025-04-23 |
2,917.71 |
2,954.00 |
2,917.71 |
2,947.14 |
0.0M |
| 2025-04-22 |
2,925.07 |
2,925.07 |
2,875.62 |
2,896.85 |
0.0M |
| 2025-04-18 |
2,947.03 |
2,960.52 |
2,932.84 |
2,944.19 |
0.0M |
| 2025-04-17 |
2,962.94 |
2,973.94 |
2,918.25 |
2,938.72 |
0.0M |
| 2025-04-16 |
2,990.55 |
3,004.28 |
2,981.26 |
2,984.64 |
0.0M |
| 2025-04-15 |
3,002.58 |
3,004.78 |
2,966.81 |
2,987.34 |
0.0M |
| 2025-04-12 |
2,926.25 |
2,972.36 |
2,912.24 |
2,965.51 |
0.0M |
| 2025-04-11 |
2,960.00 |
2,963.55 |
2,868.23 |
2,930.64 |
0.0M |
| 2025-04-10 |
2,814.90 |
3,014.10 |
2,806.19 |
3,005.14 |
0.0M |
| 2025-04-09 |
2,925.41 |
2,937.72 |
2,792.28 |
2,825.03 |
0.0M |
| 2025-04-08 |
2,790.98 |
2,925.94 |
2,764.82 |
2,856.77 |
0.0M |
| 2025-04-05 |
2,931.97 |
2,933.31 |
2,858.18 |
2,858.59 |
0.0M |
| 2025-04-04 |
3,019.62 |
3,023.11 |
2,982.89 |
2,984.22 |
0.0M |
| 2025-04-03 |
3,052.12 |
3,096.96 |
3,051.84 |
3,087.48 |
0.0M |
| 2025-04-02 |
3,059.19 |
3,080.08 |
3,046.60 |
3,073.32 |
0.0M |
| 2025-04-01 |
3,033.57 |
3,071.97 |
3,021.60 |
3,065.45 |
0.0M |
| 2025-03-29 |
3,090.66 |
3,093.54 |
3,052.73 |
3,054.83 |
0.0M |
| 2025-03-28 |
3,096.31 |
3,109.32 |
3,087.81 |
3,096.19 |
0.0M |
| 2025-03-27 |
3,123.30 |
3,126.33 |
3,095.56 |
3,101.79 |
0.0M |
| 2025-03-26 |
3,124.14 |
3,127.17 |
3,118.54 |
3,123.86 |
0.0M |
| 2025-03-25 |
3,106.02 |
3,122.49 |
3,106.02 |
3,119.73 |
0.0M |
| 2025-03-22 |
3,068.39 |
3,085.92 |
3,062.23 |
3,085.16 |
0.0M |
| 2025-03-21 |
3,071.99 |
3,098.94 |
3,071.61 |
3,082.64 |
0.0M |
| 2025-03-20 |
3,073.56 |
3,100.48 |
3,069.36 |
3,086.55 |
0.0M |
| 2025-03-19 |
3,077.70 |
3,078.97 |
3,059.72 |
3,066.51 |
0.0M |
| 2025-03-18 |
3,070.84 |
3,096.07 |
3,070.84 |
3,086.58 |
0.0M |
| 2025-03-15 |
3,048.17 |
3,074.32 |
3,046.14 |
3,071.64 |
0.0M |
| 2025-03-14 |
3,050.91 |
3,056.00 |
3,021.72 |
3,029.46 |
0.0M |
| 2025-03-13 |
3,063.52 |
3,068.62 |
3,034.11 |
3,055.11 |
0.0M |
| 2025-03-12 |
3,052.91 |
3,064.21 |
3,025.77 |
3,042.02 |
0.0M |
| 2025-03-11 |
3,081.75 |
3,086.14 |
3,037.69 |
3,056.02 |
0.0M |
| 2025-03-08 |
3,093.80 |
3,113.10 |
3,072.80 |
3,109.26 |
0.0M |
| 2025-03-07 |
3,106.44 |
3,120.85 |
3,086.95 |
3,096.91 |
0.0M |
| 2025-03-06 |
3,111.75 |
3,137.39 |
3,097.91 |
3,131.37 |
0.0M |
| 2025-03-05 |
3,115.36 |
3,139.03 |
3,091.52 |
3,110.06 |
0.0M |
| 2025-03-04 |
3,169.37 |
3,173.95 |
3,118.73 |
3,132.27 |
0.0M |
| 2025-03-01 |
3,136.01 |
3,165.44 |
3,128.54 |
3,163.67 |
0.0M |
| 2025-02-28 |
3,175.26 |
3,177.17 |
3,136.44 |
3,136.44 |
0.0M |
| 2025-02-27 |
3,167.94 |
3,180.56 |
3,157.74 |
3,165.47 |
0.0M |
| 2025-02-26 |
3,184.98 |
3,185.08 |
3,184.75 |
3,185.08 |
0.0M |
| 2025-02-25 |
3,184.29 |
3,184.56 |
3,183.31 |
3,184.43 |
0.0M |
| 2025-02-22 |
3,183.06 |
3,183.10 |
3,181.58 |
3,182.22 |
0.0M |
| 2025-02-21 |
3,182.52 |
3,182.62 |
3,182.12 |
3,182.62 |
0.0M |
| 2025-02-20 |
3,181.96 |
3,182.11 |
3,181.93 |
3,182.11 |
0.0M |
| 2025-02-19 |
3,181.23 |
3,181.62 |
3,181.12 |
3,181.60 |
0.0M |
| 2025-02-15 |
3,179.16 |
3,179.42 |
3,179.08 |
3,179.39 |
0.0M |
| 2025-02-14 |
3,177.31 |
3,178.43 |
3,176.89 |
3,178.40 |
0.0M |
| 2025-02-13 |
3,173.46 |
3,176.48 |
3,173.29 |
3,176.24 |
0.0M |
| 2025-02-12 |
3,174.76 |
3,175.91 |
3,174.56 |
3,175.63 |
0.0M |
| 2025-02-11 |
3,173.68 |
3,175.04 |
3,172.94 |
3,174.89 |
0.0M |
| 2025-02-08 |
3,173.16 |
3,173.80 |
3,168.96 |
3,169.98 |
0.0M |
| 2025-02-07 |
3,171.07 |
3,172.25 |
3,169.80 |
3,172.13 |
0.0M |
| 2025-02-06 |
3,166.46 |
3,169.86 |
3,164.60 |
3,169.82 |
0.0M |
| 2025-02-05 |
3,160.93 |
3,166.51 |
3,160.75 |
3,166.23 |
0.0M |
| 2025-02-04 |
3,152.56 |
3,161.97 |
3,148.35 |
3,158.99 |
0.0M |
| 2025-02-01 |
3,167.42 |
3,168.63 |
3,161.75 |
3,163.47 |
0.0M |
| 2025-01-31 |
3,164.18 |
3,166.29 |
3,162.13 |
3,165.03 |
0.0M |
| 2025-01-30 |
3,161.50 |
3,162.71 |
3,157.73 |
3,161.41 |
0.0M |
| 2025-01-29 |
3,157.22 |
3,162.33 |
3,153.32 |
3,161.88 |
0.0M |
| 2025-01-28 |
3,148.24 |
3,156.42 |
3,148.24 |
3,155.07 |
0.0M |
| 2025-01-25 |
3,163.26 |
3,163.59 |
3,161.69 |
3,162.55 |
0.0M |
| 2025-01-24 |
3,160.39 |
3,162.59 |
3,160.39 |
3,162.48 |
0.0M |
| 2025-01-23 |
3,159.45 |
3,161.09 |
3,159.44 |
3,160.27 |
0.0M |
| 2025-01-22 |
3,153.73 |
3,157.54 |
3,152.45 |
3,157.32 |
0.0M |
| 2025-01-18 |
3,148.49 |
3,150.54 |
3,146.96 |
3,148.53 |
0.0M |
| 2025-01-17 |
3,143.53 |
3,145.54 |
3,140.45 |
3,141.55 |
0.0M |
| 2025-01-16 |
3,136.38 |
3,143.21 |
3,135.23 |
3,141.93 |
0.0M |
| 2025-01-15 |
3,121.86 |
3,124.65 |
3,110.47 |
3,119.80 |
0.0M |
| 2025-01-14 |
3,101.54 |
3,117.58 |
3,100.66 |
3,116.90 |
0.0M |
| 2025-01-11 |
3,120.36 |
3,120.62 |
3,106.92 |
3,112.14 |
0.0M |
| 2025-01-09 |
3,123.29 |
3,129.27 |
3,117.58 |
3,127.43 |
0.0M |
| 2025-01-08 |
3,139.28 |
3,139.41 |
3,120.83 |
3,125.29 |
0.0M |
| 2025-01-07 |
3,137.06 |
3,140.62 |
3,133.22 |
3,135.74 |
0.0M |
| 2025-01-04 |
3,121.27 |
3,130.32 |
3,119.84 |
3,129.67 |
0.0M |
| 2025-01-03 |
3,123.25 |
3,126.09 |
3,105.70 |
3,114.96 |
0.0M |
| 2025-01-01 |
3,122.41 |
3,123.84 |
3,113.21 |
3,116.48 |
0.0M |