| 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 |
| 2025-09-26 |
2,144.86 |
2,150.97 |
2,142.10 |
2,150.93 |
0.0M |
| 2025-09-25 |
2,138.63 |
2,144.00 |
2,134.25 |
2,141.81 |
0.0M |
| 2025-09-24 |
2,149.33 |
2,149.71 |
2,141.94 |
2,146.34 |
0.0M |
| 2025-09-23 |
2,151.84 |
2,152.53 |
2,144.63 |
2,146.44 |
0.0M |
| 2025-09-19 |
2,145.75 |
2,147.85 |
2,145.22 |
2,147.67 |
0.0M |
| 2025-09-18 |
2,148.01 |
2,148.84 |
2,146.74 |
2,147.63 |
0.0M |
| 2025-09-17 |
2,145.58 |
2,145.99 |
2,144.76 |
2,144.85 |
0.0M |
| 2025-09-16 |
2,145.50 |
2,145.99 |
2,144.46 |
2,144.62 |
0.0M |
| 2025-09-13 |
2,143.47 |
2,144.65 |
2,143.18 |
2,144.08 |
0.0M |
| 2025-09-12 |
2,140.71 |
2,143.06 |
2,139.95 |
2,143.06 |
0.0M |
| 2025-09-11 |
2,139.10 |
2,140.60 |
2,136.76 |
2,138.21 |
0.0M |
| 2025-09-10 |
2,134.38 |
2,136.68 |
2,132.39 |
2,136.06 |
0.0M |
| 2025-09-09 |
2,132.68 |
2,135.16 |
2,132.32 |
2,132.94 |
0.0M |
| 2025-09-06 |
2,134.71 |
2,135.44 |
2,122.81 |
2,130.55 |
0.0M |
| 2025-09-05 |
2,124.31 |
2,130.94 |
2,122.74 |
2,130.93 |
0.0M |
| 2025-09-04 |
2,119.84 |
2,122.46 |
2,116.06 |
2,122.11 |
0.0M |
| 2025-09-03 |
2,104.01 |
2,114.77 |
2,101.94 |
2,114.76 |
0.0M |
| 2025-08-30 |
2,125.41 |
2,125.94 |
2,118.17 |
2,120.73 |
0.0M |
| 2025-08-29 |
2,125.53 |
2,126.77 |
2,121.40 |
2,125.96 |
0.0M |
| 2025-08-28 |
2,119.13 |
2,122.59 |
2,119.13 |
2,122.31 |
0.0M |
| 2025-08-27 |
2,114.44 |
2,120.09 |
2,114.02 |
2,120.09 |
0.0M |
| 2025-08-26 |
2,116.91 |
2,120.20 |
2,115.70 |
2,115.71 |
0.0M |
| 2025-08-23 |
2,101.72 |
2,119.02 |
2,101.72 |
2,118.12 |
0.0M |
| 2025-08-22 |
2,097.87 |
2,103.37 |
2,094.13 |
2,098.22 |
0.0M |
| 2025-08-21 |
2,104.82 |
2,105.37 |
2,092.33 |
2,103.76 |
0.0M |
| 2025-08-20 |
2,112.20 |
2,113.56 |
2,104.01 |
2,105.93 |
0.0M |
| 2025-08-19 |
2,110.05 |
2,112.24 |
2,109.41 |
2,111.65 |
0.0M |
| 2025-08-16 |
2,111.23 |
2,112.06 |
2,109.32 |
2,109.46 |
0.0M |
| 2025-08-15 |
2,120.65 |
2,120.87 |
2,119.02 |
2,120.50 |
0.0M |
| 2025-08-14 |
2,120.15 |
2,120.49 |
2,118.89 |
2,119.81 |
0.0M |
| 2025-08-13 |
2,118.47 |
2,119.48 |
2,116.87 |
2,119.29 |
0.0M |
| 2025-08-12 |
2,115.39 |
2,117.19 |
2,114.09 |
2,114.21 |
0.0M |
| 2025-08-09 |
2,112.28 |
2,115.36 |
2,111.96 |
2,114.80 |
0.0M |
| 2025-08-08 |
2,111.53 |
2,112.54 |
2,104.06 |
2,108.01 |
0.0M |
| 2025-08-07 |
2,101.67 |
2,108.88 |
2,100.94 |
2,107.88 |
0.0M |
| 2025-08-06 |
2,104.66 |
2,106.17 |
2,097.01 |
2,100.16 |
0.0M |
| 2025-08-05 |
2,095.06 |
2,103.52 |
2,095.06 |
2,103.49 |
0.0M |
| 2025-08-02 |
2,090.75 |
2,090.75 |
2,076.08 |
2,084.07 |
0.0M |
| 2025-08-01 |
2,107.58 |
2,108.92 |
2,098.96 |
2,100.29 |
0.0M |
| 2025-07-31 |
2,103.43 |
2,105.99 |
2,098.61 |
2,102.53 |
0.0M |
| 2025-07-30 |
2,107.83 |
2,107.83 |
2,101.94 |
2,101.94 |
0.0M |
| 2025-07-29 |
2,105.79 |
2,106.09 |
2,103.25 |
2,105.16 |
0.0M |
| 2025-07-26 |
2,101.27 |
2,103.50 |
2,100.81 |
2,102.57 |
0.0M |
| 2025-07-25 |
2,100.77 |
2,100.99 |
2,098.37 |
2,098.37 |
0.0M |
| 2025-07-24 |
2,093.03 |
2,097.69 |
2,092.17 |
2,097.10 |
0.0M |
| 2025-07-23 |
2,087.67 |
2,090.84 |
2,083.97 |
2,090.21 |
0.0M |
| 2025-07-22 |
2,089.34 |
2,092.66 |
2,087.85 |
2,087.85 |
0.0M |
| 2025-07-19 |
2,085.21 |
2,085.89 |
2,084.11 |
2,085.77 |
0.0M |
| 2025-07-18 |
2,094.34 |
2,095.33 |
2,092.50 |
2,094.75 |
0.0M |
| 2025-07-17 |
2,093.92 |
2,095.25 |
2,092.60 |
2,095.25 |
0.0M |
| 2025-07-16 |
2,093.48 |
2,094.84 |
2,092.16 |
2,094.01 |
0.0M |
| 2025-07-15 |
2,093.57 |
2,094.45 |
2,092.12 |
2,092.61 |
0.0M |
| 2025-07-12 |
2,092.89 |
2,093.85 |
2,091.86 |
2,093.48 |
0.0M |
| 2025-07-11 |
2,091.94 |
2,093.38 |
2,090.99 |
2,092.13 |
0.0M |
| 2025-07-10 |
2,090.99 |
2,091.50 |
2,089.28 |
2,091.38 |
0.0M |
| 2025-07-09 |
2,089.77 |
2,091.47 |
2,088.10 |
2,091.04 |
0.0M |
| 2025-07-08 |
2,089.07 |
2,089.99 |
2,086.85 |
2,088.79 |
0.0M |
| 2025-07-04 |
2,088.12 |
2,089.74 |
2,086.77 |
2,089.73 |
0.0M |
| 2025-07-03 |
2,084.43 |
2,087.87 |
2,083.69 |
2,087.87 |
0.0M |
| 2025-07-02 |
2,083.00 |
2,085.40 |
2,082.63 |
2,084.02 |
0.0M |
| 2025-07-01 |
2,082.91 |
2,085.27 |
2,081.71 |
2,085.27 |
0.0M |
| 2025-06-28 |
2,080.79 |
2,082.95 |
2,078.05 |
2,080.92 |
0.0M |
| 2025-06-27 |
2,076.62 |
2,078.79 |
2,075.52 |
2,077.59 |
0.0M |
| 2025-06-26 |
2,074.90 |
2,075.85 |
2,072.11 |
2,073.51 |
0.0M |
| 2025-06-25 |
2,069.52 |
2,073.56 |
2,068.68 |
2,072.57 |
0.0M |
| 2025-06-24 |
2,053.47 |
2,063.35 |
2,048.14 |
2,063.12 |
0.0M |
| 2025-06-21 |
2,049.36 |
2,053.55 |
2,049.36 |
2,052.71 |
0.0M |
| 2025-06-19 |
2,059.36 |
2,062.97 |
2,058.70 |
2,061.87 |
0.0M |
| 2025-06-18 |
2,060.22 |
2,061.96 |
2,055.17 |
2,056.99 |
0.0M |
| 2025-06-17 |
2,059.01 |
2,061.25 |
2,059.01 |
2,060.72 |
0.0M |
| 2025-06-14 |
2,054.03 |
2,057.68 |
2,049.48 |
2,051.99 |
0.0M |
| 2025-06-13 |
2,054.80 |
2,057.84 |
2,054.08 |
2,057.76 |
0.0M |
| 2025-06-12 |
2,058.45 |
2,058.88 |
2,053.60 |
2,055.30 |
0.0M |
| 2025-06-11 |
2,054.58 |
2,056.79 |
2,053.05 |
2,056.44 |
0.0M |
| 2025-06-10 |
2,052.92 |
2,054.62 |
2,050.78 |
2,053.86 |
0.0M |
| 2025-06-07 |
2,049.40 |
2,051.99 |
2,047.86 |
2,051.20 |
0.0M |
| 2025-06-06 |
2,046.33 |
2,048.01 |
2,037.18 |
2,039.91 |
0.0M |
| 2025-06-05 |
2,044.16 |
2,045.47 |
2,041.97 |
2,044.13 |
0.0M |
| 2025-06-04 |
2,037.41 |
2,042.82 |
2,035.75 |
2,042.01 |
0.0M |
| 2025-06-03 |
2,029.17 |
2,036.22 |
2,022.23 |
2,035.71 |
0.0M |
| 2025-05-31 |
2,025.85 |
2,031.58 |
2,015.86 |
2,031.33 |
0.0M |
| 2025-05-30 |
2,031.51 |
2,031.89 |
2,020.01 |
2,028.86 |
0.0M |
| 2025-05-29 |
2,030.37 |
2,031.87 |
2,022.26 |
2,023.68 |
0.0M |
| 2025-05-28 |
2,017.71 |
2,028.43 |
2,014.60 |
2,028.42 |
0.0M |
| 2025-05-24 |
1,990.95 |
2,006.35 |
1,990.95 |
2,000.23 |
0.0M |
| 2025-05-23 |
2,006.88 |
2,016.02 |
2,003.92 |
2,009.03 |
0.0M |
| 2025-05-22 |
2,019.67 |
2,025.94 |
2,004.83 |
2,008.53 |
0.0M |
| 2025-05-21 |
2,026.15 |
2,027.47 |
2,020.56 |
2,025.57 |
0.0M |
| 2025-05-20 |
2,016.98 |
2,028.16 |
2,016.50 |
2,027.96 |
0.0M |
| 2025-05-17 |
2,025.23 |
2,027.45 |
2,024.58 |
2,027.45 |
0.0M |
| 2025-05-16 |
2,024.05 |
2,026.37 |
2,023.30 |
2,025.11 |
0.0M |
| 2025-05-15 |
2,025.12 |
2,026.13 |
2,023.83 |
2,026.12 |
0.0M |
| 2025-05-14 |
2,025.37 |
2,025.98 |
2,023.11 |
2,025.39 |
0.0M |
| 2025-05-13 |
2,023.46 |
2,025.47 |
2,023.11 |
2,023.66 |
0.0M |
| 2025-05-10 |
2,022.87 |
2,024.93 |
2,021.77 |
2,023.54 |
0.0M |
| 2025-05-09 |
2,021.41 |
2,023.12 |
2,019.57 |
2,020.89 |
0.0M |
| 2025-05-08 |
2,019.64 |
2,021.50 |
2,017.27 |
2,021.50 |
0.0M |
| 2025-05-07 |
2,018.66 |
2,020.79 |
2,016.77 |
2,019.40 |
0.0M |
| 2025-05-06 |
2,018.40 |
2,021.16 |
2,016.99 |
2,018.61 |
0.0M |
| 2025-05-03 |
2,015.91 |
2,019.82 |
2,015.83 |
2,019.36 |
0.0M |
| 2025-05-02 |
2,014.54 |
2,016.66 |
2,011.98 |
2,014.75 |
0.0M |
| 2025-05-01 |
2,003.30 |
2,013.15 |
1,996.59 |
2,013.15 |
0.0M |
| 2025-04-30 |
2,004.37 |
2,011.60 |
2,004.37 |
2,010.55 |
0.0M |
| 2025-04-29 |
2,005.91 |
2,008.50 |
1,999.27 |
2,006.64 |
0.0M |
| 2025-04-26 |
1,998.26 |
2,005.02 |
1,995.28 |
2,004.40 |
0.0M |
| 2025-04-25 |
1,984.87 |
1,998.02 |
1,984.48 |
1,996.46 |
0.0M |
| 2025-04-24 |
1,988.70 |
1,995.51 |
1,976.64 |
1,984.19 |
0.0M |
| 2025-04-23 |
1,951.62 |
1,970.05 |
1,951.62 |
1,967.00 |
0.0M |
| 2025-04-22 |
1,954.26 |
1,954.39 |
1,922.53 |
1,938.19 |
0.0M |
| 2025-04-18 |
1,966.06 |
1,970.11 |
1,960.98 |
1,963.36 |
0.0M |
| 2025-04-17 |
1,980.13 |
1,989.09 |
1,935.32 |
1,955.46 |
0.0M |
| 2025-04-16 |
2,006.68 |
2,019.64 |
1,996.60 |
2,000.27 |
0.0M |
| 2025-04-15 |
2,018.50 |
2,020.15 |
1,985.17 |
2,003.04 |
0.0M |
| 2025-04-12 |
1,946.31 |
1,989.06 |
1,932.97 |
1,984.99 |
0.0M |
| 2025-04-11 |
1,975.92 |
1,978.03 |
1,893.68 |
1,949.56 |
0.0M |
| 2025-04-10 |
1,837.03 |
2,017.82 |
1,833.28 |
2,011.78 |
0.0M |
| 2025-04-09 |
1,936.47 |
1,949.05 |
1,818.84 |
1,845.37 |
0.0M |
| 2025-04-08 |
1,814.76 |
1,939.23 |
1,790.80 |
1,873.87 |
0.0M |
| 2025-04-05 |
1,948.59 |
1,950.20 |
1,877.08 |
1,878.34 |
0.0M |
| 2025-04-04 |
2,019.16 |
2,021.92 |
1,989.68 |
1,990.89 |
0.0M |
| 2025-04-03 |
2,039.36 |
2,062.63 |
2,039.17 |
2,059.21 |
0.0M |
| 2025-04-02 |
2,043.16 |
2,054.52 |
2,035.39 |
2,051.78 |
0.0M |
| 2025-04-01 |
2,025.19 |
2,049.40 |
2,016.84 |
2,046.44 |
0.0M |
| 2025-03-29 |
2,057.38 |
2,059.13 |
2,036.27 |
2,039.15 |
0.0M |
| 2025-03-28 |
2,059.10 |
2,065.46 |
2,054.77 |
2,059.57 |
0.0M |
| 2025-03-27 |
2,068.24 |
2,069.78 |
2,058.10 |
2,062.06 |
0.0M |
| 2025-03-26 |
2,068.88 |
2,069.76 |
2,066.25 |
2,069.06 |
0.0M |
| 2025-03-25 |
2,060.74 |
2,067.54 |
2,059.80 |
2,067.50 |
0.0M |
| 2025-03-22 |
2,047.96 |
2,051.60 |
2,045.69 |
2,051.58 |
0.0M |
| 2025-03-21 |
2,043.91 |
2,071.68 |
2,043.55 |
2,054.29 |
0.0M |
| 2025-03-20 |
2,044.08 |
2,072.68 |
2,039.41 |
2,058.53 |
0.0M |
| 2025-03-19 |
2,048.96 |
2,050.35 |
2,030.39 |
2,036.51 |
0.0M |
| 2025-03-18 |
2,042.64 |
2,068.62 |
2,042.64 |
2,058.36 |
0.0M |
| 2025-03-15 |
2,020.87 |
2,047.26 |
2,019.08 |
2,045.01 |
0.0M |
| 2025-03-14 |
2,025.27 |
2,029.75 |
1,995.98 |
2,002.09 |
0.0M |
| 2025-03-13 |
2,040.83 |
2,045.58 |
2,010.90 |
2,030.11 |
0.0M |
| 2025-03-12 |
2,032.01 |
2,043.01 |
2,004.76 |
2,020.19 |
0.0M |
| 2025-03-11 |
2,062.63 |
2,066.69 |
2,017.22 |
2,035.50 |
0.0M |
| 2025-03-08 |
2,075.20 |
2,094.93 |
2,053.32 |
2,090.94 |
0.0M |
| 2025-03-07 |
2,088.64 |
2,103.40 |
2,068.84 |
2,078.54 |
0.0M |
| 2025-03-06 |
2,094.24 |
2,120.13 |
2,079.71 |
2,113.96 |
0.0M |
| 2025-03-05 |
2,099.28 |
2,120.77 |
2,075.67 |
2,091.96 |
0.0M |
| 2025-03-04 |
2,149.71 |
2,154.54 |
2,101.67 |
2,114.56 |
0.0M |
| 2025-03-01 |
2,117.07 |
2,147.35 |
2,110.42 |
2,146.18 |
0.0M |
| 2025-02-28 |
2,152.97 |
2,154.28 |
2,116.63 |
2,116.97 |
0.0M |
| 2025-02-27 |
2,147.04 |
2,157.70 |
2,137.73 |
2,143.89 |
0.0M |
| 2025-02-26 |
2,150.59 |
2,152.52 |
2,130.31 |
2,143.64 |
0.0M |
| 2025-02-25 |
2,162.03 |
2,163.95 |
2,147.08 |
2,149.79 |
0.0M |
| 2025-02-22 |
2,162.20 |
2,162.20 |
2,155.09 |
2,156.58 |
0.0M |
| 2025-02-21 |
2,183.36 |
2,183.68 |
2,182.02 |
2,182.93 |
0.0M |
| 2025-02-20 |
2,182.86 |
2,183.54 |
2,180.81 |
2,182.93 |
0.0M |
| 2025-02-19 |
2,181.53 |
2,182.97 |
2,180.92 |
2,182.61 |
0.0M |
| 2025-02-15 |
2,180.68 |
2,181.52 |
2,179.70 |
2,181.44 |
0.0M |
| 2025-02-14 |
2,174.35 |
2,178.71 |
2,172.47 |
2,178.71 |
0.0M |
| 2025-02-13 |
2,165.26 |
2,173.24 |
2,164.46 |
2,172.57 |
0.0M |
| 2025-02-12 |
2,170.27 |
2,173.53 |
2,169.42 |
2,172.01 |
0.0M |
| 2025-02-11 |
2,169.37 |
2,172.08 |
2,167.39 |
2,171.45 |
0.0M |
| 2025-02-08 |
2,171.18 |
2,173.37 |
2,161.65 |
2,163.04 |
0.0M |
| 2025-02-07 |
2,167.18 |
2,169.79 |
2,164.48 |
2,169.57 |
0.0M |
| 2025-02-06 |
2,158.89 |
2,165.53 |
2,155.79 |
2,165.38 |
0.0M |
| 2025-02-05 |
2,150.73 |
2,160.32 |
2,150.33 |
2,159.89 |
0.0M |
| 2025-02-04 |
2,139.50 |
2,154.29 |
2,134.06 |
2,149.15 |
0.0M |
| 2025-02-01 |
2,166.26 |
2,168.62 |
2,155.32 |
2,158.18 |
0.0M |
| 2025-01-31 |
2,159.25 |
2,163.69 |
2,155.63 |
2,161.63 |
0.0M |
| 2025-01-30 |
2,156.97 |
2,158.26 |
2,150.18 |
2,155.51 |
0.0M |
| 2025-01-29 |
2,151.62 |
2,159.16 |
2,145.47 |
2,158.93 |
0.0M |
| 2025-01-28 |
2,140.45 |
2,150.41 |
2,140.45 |
2,147.64 |
0.0M |
| 2025-01-25 |
2,163.38 |
2,164.49 |
2,160.43 |
2,162.72 |
0.0M |
| 2025-01-24 |
2,157.59 |
2,162.42 |
2,157.59 |
2,162.41 |
0.0M |
| 2025-01-23 |
2,157.68 |
2,160.04 |
2,157.22 |
2,159.12 |
0.0M |
| 2025-01-22 |
2,148.25 |
2,154.03 |
2,145.77 |
2,153.28 |
0.0M |
| 2025-01-18 |
2,145.07 |
2,145.11 |
2,142.67 |
2,142.93 |
0.0M |
| 2025-01-17 |
2,142.02 |
2,143.73 |
2,140.48 |
2,142.96 |
0.0M |
| 2025-01-16 |
2,136.15 |
2,141.85 |
2,133.81 |
2,141.22 |
0.0M |
| 2025-01-15 |
2,119.04 |
2,121.54 |
2,103.99 |
2,114.42 |
0.0M |
| 2025-01-14 |
2,094.22 |
2,112.97 |
2,093.36 |
2,112.44 |
0.0M |
| 2025-01-11 |
2,119.28 |
2,119.52 |
2,102.69 |
2,108.31 |
0.0M |
| 2025-01-09 |
2,121.45 |
2,126.96 |
2,115.71 |
2,126.17 |
0.0M |
| 2025-01-08 |
2,134.12 |
2,134.67 |
2,118.25 |
2,122.26 |
0.0M |
| 2025-01-07 |
2,132.91 |
2,136.11 |
2,129.58 |
2,131.26 |
0.0M |
| 2025-01-04 |
2,117.11 |
2,126.72 |
2,114.77 |
2,126.45 |
0.0M |
| 2025-01-03 |
2,118.54 |
2,122.04 |
2,100.72 |
2,110.16 |
0.0M |
| 2025-01-01 |
2,118.08 |
2,119.94 |
2,109.44 |
2,111.74 |
0.0M |