| 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 |
2,559.43 |
2,561.96 |
2,553.06 |
2,557.20 |
0.0M |
| 2025-09-26 |
2,543.65 |
2,552.76 |
2,539.55 |
2,552.26 |
0.0M |
| 2025-09-25 |
2,535.81 |
2,543.29 |
2,528.11 |
2,536.94 |
0.0M |
| 2025-09-24 |
2,555.91 |
2,556.37 |
2,542.71 |
2,546.82 |
0.0M |
| 2025-09-22 |
2,551.68 |
2,563.45 |
2,550.35 |
2,562.48 |
0.0M |
| 2025-09-19 |
2,549.57 |
2,555.55 |
2,549.15 |
2,554.17 |
0.0M |
| 2025-09-18 |
2,543.96 |
2,546.75 |
2,532.23 |
2,542.45 |
0.0M |
| 2025-09-17 |
2,546.29 |
2,546.48 |
2,541.31 |
2,542.45 |
0.0M |
| 2025-09-16 |
2,543.08 |
2,545.12 |
2,541.34 |
2,543.93 |
0.0M |
| 2025-09-13 |
2,536.98 |
2,540.61 |
2,536.06 |
2,537.28 |
0.0M |
| 2025-09-12 |
2,528.94 |
2,538.09 |
2,527.53 |
2,537.26 |
0.0M |
| 2025-09-11 |
2,525.27 |
2,529.45 |
2,519.92 |
2,523.61 |
0.0M |
| 2025-09-10 |
2,514.81 |
2,519.90 |
2,510.71 |
2,518.53 |
0.0M |
| 2025-09-09 |
2,512.60 |
2,517.13 |
2,510.60 |
2,513.27 |
0.0M |
| 2025-09-07 |
2,520.33 |
2,509.14 |
2,509.14 |
2,509.14 |
0.0M |
| 2025-09-06 |
2,520.33 |
2,521.70 |
2,497.40 |
2,509.14 |
0.0M |
| 2025-09-05 |
2,500.31 |
2,513.21 |
2,497.64 |
2,513.19 |
0.0M |
| 2025-09-04 |
2,494.49 |
2,498.70 |
2,487.68 |
2,497.44 |
0.0M |
| 2025-09-03 |
2,472.34 |
2,486.75 |
2,468.60 |
2,486.75 |
0.0M |
| 2025-08-30 |
2,506.70 |
2,507.34 |
2,494.19 |
2,498.70 |
0.0M |
| 2025-08-29 |
2,507.82 |
2,511.45 |
2,500.46 |
2,509.74 |
0.0M |
| 2025-08-28 |
2,497.27 |
2,504.84 |
2,497.27 |
2,503.59 |
0.0M |
| 2025-08-27 |
2,489.61 |
2,499.70 |
2,488.71 |
2,499.29 |
0.0M |
| 2025-08-26 |
2,495.13 |
2,499.41 |
2,491.45 |
2,491.46 |
0.0M |
| 2025-08-23 |
2,472.77 |
2,501.02 |
2,472.77 |
2,498.21 |
0.0M |
| 2025-08-22 |
2,466.86 |
2,475.21 |
2,461.92 |
2,467.69 |
0.0M |
| 2025-08-21 |
2,477.75 |
2,478.38 |
2,459.02 |
2,475.76 |
0.0M |
| 2025-08-20 |
2,490.56 |
2,493.18 |
2,476.81 |
2,480.03 |
0.0M |
| 2025-08-19 |
2,489.15 |
2,492.05 |
2,487.13 |
2,490.62 |
0.0M |
| 2025-08-16 |
2,490.48 |
2,493.75 |
2,488.86 |
2,489.37 |
0.0M |
| 2025-08-15 |
2,495.02 |
2,500.45 |
2,493.64 |
2,499.49 |
0.0M |
| 2025-08-14 |
2,498.35 |
2,501.34 |
2,494.26 |
2,498.66 |
0.0M |
| 2025-08-13 |
2,485.33 |
2,494.26 |
2,481.25 |
2,494.24 |
0.0M |
| 2025-08-12 |
2,481.04 |
2,485.40 |
2,475.41 |
2,477.09 |
0.0M |
| 2025-08-09 |
2,473.65 |
2,481.79 |
2,472.49 |
2,480.44 |
0.0M |
| 2025-08-08 |
2,476.10 |
2,478.87 |
2,458.68 |
2,466.69 |
0.0M |
| 2025-08-07 |
2,456.29 |
2,469.65 |
2,455.23 |
2,467.59 |
0.0M |
| 2025-08-06 |
2,463.29 |
2,466.74 |
2,450.41 |
2,454.12 |
0.0M |
| 2025-08-05 |
2,447.36 |
2,462.20 |
2,447.36 |
2,462.07 |
0.0M |
| 2025-08-02 |
2,443.51 |
2,443.51 |
2,423.60 |
2,432.73 |
0.0M |
| 2025-08-01 |
2,479.13 |
2,482.42 |
2,459.19 |
2,461.95 |
0.0M |
| 2025-07-31 |
2,470.45 |
2,476.19 |
2,460.77 |
2,467.76 |
0.0M |
| 2025-07-30 |
2,479.90 |
2,479.90 |
2,467.77 |
2,468.96 |
0.0M |
| 2025-07-29 |
2,476.80 |
2,477.18 |
2,470.80 |
2,474.53 |
0.0M |
| 2025-07-26 |
2,468.76 |
2,474.68 |
2,467.86 |
2,472.81 |
0.0M |
| 2025-07-25 |
2,468.22 |
2,470.26 |
2,465.13 |
2,465.35 |
0.0M |
| 2025-07-24 |
2,455.47 |
2,464.12 |
2,452.87 |
2,463.73 |
0.0M |
| 2025-07-23 |
2,447.31 |
2,451.68 |
2,441.10 |
2,450.06 |
0.0M |
| 2025-07-22 |
2,449.92 |
2,456.63 |
2,447.64 |
2,447.88 |
0.0M |
| 2025-07-19 |
2,444.87 |
2,445.22 |
2,441.36 |
2,444.92 |
0.0M |
| 2025-07-18 |
2,443.04 |
2,451.11 |
2,442.42 |
2,449.60 |
0.0M |
| 2025-07-17 |
2,441.38 |
2,443.56 |
2,429.26 |
2,443.15 |
0.0M |
| 2025-07-16 |
2,449.18 |
2,449.62 |
2,438.20 |
2,438.46 |
0.0M |
| 2025-07-15 |
2,439.82 |
2,444.34 |
2,436.67 |
2,442.50 |
0.0M |
| 2025-07-12 |
2,439.74 |
2,442.70 |
2,436.29 |
2,441.23 |
0.0M |
| 2025-07-11 |
2,441.32 |
2,446.99 |
2,438.33 |
2,444.60 |
0.0M |
| 2025-07-10 |
2,437.86 |
2,441.48 |
2,433.10 |
2,440.56 |
0.0M |
| 2025-07-09 |
2,433.55 |
2,436.05 |
2,430.12 |
2,432.82 |
0.0M |
| 2025-07-08 |
2,438.96 |
2,439.06 |
2,425.85 |
2,432.42 |
0.0M |
| 2025-07-04 |
2,436.26 |
2,442.92 |
2,435.70 |
2,442.79 |
0.0M |
| 2025-07-03 |
2,422.89 |
2,431.17 |
2,421.11 |
2,431.17 |
0.0M |
| 2025-07-02 |
2,420.33 |
2,425.86 |
2,418.42 |
2,423.08 |
0.0M |
| 2025-07-01 |
2,421.68 |
2,426.59 |
2,417.52 |
2,425.14 |
0.0M |
| 2025-06-28 |
2,412.90 |
2,419.62 |
2,406.53 |
2,416.20 |
0.0M |
| 2025-06-27 |
2,402.08 |
2,409.50 |
2,400.04 |
2,407.82 |
0.0M |
| 2025-06-26 |
2,399.22 |
2,400.15 |
2,392.79 |
2,395.73 |
0.0M |
| 2025-06-25 |
2,387.93 |
2,397.58 |
2,386.58 |
2,395.19 |
0.0M |
| 2025-06-24 |
2,359.08 |
2,377.25 |
2,351.67 |
2,376.42 |
0.0M |
| 2025-06-21 |
2,360.84 |
2,362.52 |
2,353.91 |
2,359.03 |
0.0M |
| 2025-06-19 |
2,366.35 |
2,374.01 |
2,363.93 |
2,366.45 |
0.0M |
| 2025-06-18 |
2,371.89 |
2,374.42 |
2,361.69 |
2,363.99 |
0.0M |
| 2025-06-17 |
2,371.60 |
2,379.85 |
2,371.60 |
2,376.11 |
0.0M |
| 2025-06-14 |
2,365.50 |
2,372.66 |
2,355.97 |
2,359.77 |
0.0M |
| 2025-06-13 |
2,368.01 |
2,376.44 |
2,366.31 |
2,376.44 |
0.0M |
| 2025-06-12 |
2,377.54 |
2,379.64 |
2,365.79 |
2,370.45 |
0.0M |
| 2025-06-11 |
2,368.75 |
2,375.04 |
2,365.18 |
2,374.38 |
0.0M |
| 2025-06-10 |
2,366.01 |
2,369.76 |
2,362.23 |
2,366.32 |
0.0M |
| 2025-06-07 |
2,361.40 |
2,366.83 |
2,357.65 |
2,363.60 |
0.0M |
| 2025-06-06 |
2,358.16 |
2,361.46 |
2,339.83 |
2,344.88 |
0.0M |
| 2025-06-05 |
2,355.57 |
2,358.05 |
2,351.29 |
2,353.46 |
0.0M |
| 2025-06-04 |
2,343.54 |
2,354.68 |
2,340.46 |
2,352.11 |
0.0M |
| 2025-06-03 |
2,329.96 |
2,342.23 |
2,319.36 |
2,341.65 |
0.0M |
| 2025-06-01 |
2,327.39 |
2,334.19 |
2,334.19 |
2,334.19 |
0.0M |
| 2025-05-31 |
2,327.39 |
2,336.18 |
2,312.17 |
2,334.19 |
0.0M |
| 2025-05-30 |
2,339.16 |
2,339.48 |
2,320.10 |
2,332.77 |
0.0M |
| 2025-05-29 |
2,337.18 |
2,339.82 |
2,323.14 |
2,325.10 |
0.0M |
| 2025-05-28 |
2,318.54 |
2,334.85 |
2,313.60 |
2,334.35 |
0.0M |
| 2025-05-24 |
2,283.13 |
2,303.36 |
2,283.13 |
2,294.57 |
0.0M |
| 2025-05-23 |
2,305.37 |
2,318.47 |
2,301.18 |
2,307.31 |
0.0M |
| 2025-05-22 |
2,325.58 |
2,336.05 |
2,302.71 |
2,307.52 |
0.0M |
| 2025-05-21 |
2,338.08 |
2,339.45 |
2,327.43 |
2,336.25 |
0.0M |
| 2025-05-20 |
2,323.37 |
2,343.06 |
2,322.48 |
2,342.19 |
0.0M |
| 2025-05-17 |
2,332.96 |
2,340.70 |
2,332.96 |
2,340.69 |
0.0M |
| 2025-05-16 |
2,334.74 |
2,337.42 |
2,333.87 |
2,335.97 |
0.0M |
| 2025-05-15 |
2,335.98 |
2,337.14 |
2,334.48 |
2,337.13 |
0.0M |
| 2025-05-14 |
2,336.27 |
2,336.97 |
2,333.66 |
2,336.29 |
0.0M |
| 2025-05-13 |
2,334.06 |
2,336.38 |
2,333.66 |
2,334.29 |
0.0M |
| 2025-05-10 |
2,333.38 |
2,335.75 |
2,332.12 |
2,334.16 |
0.0M |
| 2025-05-09 |
2,331.70 |
2,333.67 |
2,329.57 |
2,331.10 |
0.0M |
| 2025-05-08 |
2,329.66 |
2,331.80 |
2,326.93 |
2,331.80 |
0.0M |
| 2025-05-07 |
2,328.52 |
2,330.98 |
2,326.35 |
2,329.38 |
0.0M |
| 2025-05-06 |
2,328.23 |
2,331.41 |
2,326.60 |
2,328.47 |
0.0M |
| 2025-05-03 |
2,325.35 |
2,329.86 |
2,325.26 |
2,329.33 |
0.0M |
| 2025-05-02 |
2,323.78 |
2,326.22 |
2,320.82 |
2,324.01 |
0.0M |
| 2025-05-01 |
2,310.80 |
2,322.17 |
2,303.07 |
2,322.17 |
0.0M |
| 2025-04-30 |
2,312.04 |
2,320.38 |
2,312.04 |
2,319.18 |
0.0M |
| 2025-04-29 |
2,313.82 |
2,316.81 |
2,306.15 |
2,314.66 |
0.0M |
| 2025-04-26 |
2,304.99 |
2,312.79 |
2,301.56 |
2,312.07 |
0.0M |
| 2025-04-25 |
2,289.55 |
2,304.72 |
2,289.10 |
2,302.92 |
0.0M |
| 2025-04-24 |
2,293.97 |
2,301.82 |
2,280.05 |
2,288.76 |
0.0M |
| 2025-04-23 |
2,251.19 |
2,272.46 |
2,251.19 |
2,268.94 |
0.0M |
| 2025-04-22 |
2,254.24 |
2,254.39 |
2,217.64 |
2,235.70 |
0.0M |
| 2025-04-18 |
2,265.22 |
2,272.52 |
2,262.00 |
2,264.74 |
0.0M |
| 2025-04-17 |
2,286.28 |
2,296.63 |
2,234.54 |
2,257.79 |
0.0M |
| 2025-04-16 |
2,316.93 |
2,331.90 |
2,305.30 |
2,309.53 |
0.0M |
| 2025-04-15 |
2,330.58 |
2,332.49 |
2,292.10 |
2,312.73 |
0.0M |
| 2025-04-12 |
2,247.23 |
2,296.59 |
2,231.83 |
2,291.89 |
0.0M |
| 2025-04-11 |
2,281.41 |
2,283.85 |
2,186.46 |
2,250.98 |
0.0M |
| 2025-04-10 |
2,121.06 |
2,329.79 |
2,116.73 |
2,322.83 |
0.0M |
| 2025-04-09 |
2,235.86 |
2,250.39 |
2,100.05 |
2,130.68 |
0.0M |
| 2025-04-08 |
2,095.34 |
2,239.05 |
2,067.67 |
2,163.59 |
0.0M |
| 2025-04-05 |
2,249.86 |
2,251.72 |
2,167.29 |
2,168.75 |
0.0M |
| 2025-04-04 |
2,331.34 |
2,334.53 |
2,297.31 |
2,298.70 |
0.0M |
| 2025-04-03 |
2,354.66 |
2,381.53 |
2,354.45 |
2,377.59 |
0.0M |
| 2025-04-02 |
2,359.06 |
2,372.17 |
2,350.08 |
2,369.01 |
0.0M |
| 2025-04-01 |
2,338.31 |
2,366.25 |
2,328.66 |
2,362.84 |
0.0M |
| 2025-03-29 |
2,375.47 |
2,377.49 |
2,351.10 |
2,354.42 |
0.0M |
| 2025-03-28 |
2,377.46 |
2,384.81 |
2,372.45 |
2,378.00 |
0.0M |
| 2025-03-27 |
2,388.00 |
2,389.79 |
2,376.31 |
2,380.88 |
0.0M |
| 2025-03-26 |
2,388.74 |
2,389.76 |
2,385.71 |
2,388.96 |
0.0M |
| 2025-03-25 |
2,379.35 |
2,387.20 |
2,378.27 |
2,387.16 |
0.0M |
| 2025-03-22 |
2,359.54 |
2,368.80 |
2,359.54 |
2,368.77 |
0.0M |
| 2025-03-21 |
2,363.30 |
2,395.41 |
2,362.88 |
2,375.30 |
0.0M |
| 2025-03-20 |
2,363.50 |
2,396.57 |
2,358.11 |
2,380.21 |
0.0M |
| 2025-03-19 |
2,369.15 |
2,370.76 |
2,347.68 |
2,354.75 |
0.0M |
| 2025-03-18 |
2,361.86 |
2,391.88 |
2,361.86 |
2,380.02 |
0.0M |
| 2025-03-15 |
2,336.67 |
2,367.19 |
2,334.60 |
2,364.63 |
0.0M |
| 2025-03-14 |
2,341.77 |
2,346.94 |
2,307.90 |
2,314.96 |
0.0M |
| 2025-03-13 |
2,359.76 |
2,365.25 |
2,325.15 |
2,347.37 |
0.0M |
| 2025-03-12 |
2,349.61 |
2,362.32 |
2,318.08 |
2,335.90 |
0.0M |
| 2025-03-11 |
2,385.17 |
2,389.93 |
2,332.57 |
2,353.65 |
0.0M |
| 2025-03-08 |
2,399.89 |
2,422.85 |
2,374.58 |
2,418.10 |
0.0M |
| 2025-03-07 |
2,416.05 |
2,433.82 |
2,392.95 |
2,404.11 |
0.0M |
| 2025-03-06 |
2,422.97 |
2,453.64 |
2,405.79 |
2,446.38 |
0.0M |
| 2025-03-05 |
2,429.57 |
2,454.95 |
2,401.28 |
2,420.12 |
0.0M |
| 2025-03-04 |
2,493.39 |
2,499.80 |
2,432.57 |
2,448.15 |
0.0M |
| 2025-03-01 |
2,451.66 |
2,489.96 |
2,443.21 |
2,488.26 |
0.0M |
| 2025-02-28 |
2,498.77 |
2,500.93 |
2,451.28 |
2,451.75 |
0.0M |
| 2025-02-27 |
2,491.27 |
2,506.25 |
2,478.72 |
2,487.10 |
0.0M |
| 2025-02-26 |
2,496.97 |
2,499.58 |
2,469.39 |
2,486.76 |
0.0M |
| 2025-02-25 |
2,514.05 |
2,516.91 |
2,493.45 |
2,496.15 |
0.0M |
| 2025-02-22 |
2,528.35 |
2,528.35 |
2,504.49 |
2,506.30 |
0.0M |
| 2025-02-21 |
2,544.92 |
2,544.92 |
2,534.62 |
2,541.88 |
0.0M |
| 2025-02-20 |
2,541.42 |
2,547.99 |
2,540.23 |
2,547.30 |
0.0M |
| 2025-02-19 |
2,542.04 |
2,544.05 |
2,537.04 |
2,544.04 |
0.0M |
| 2025-02-15 |
2,540.82 |
2,542.49 |
2,537.66 |
2,540.03 |
0.0M |
| 2025-02-14 |
2,525.15 |
2,538.58 |
2,521.35 |
2,538.25 |
0.0M |
| 2025-02-13 |
2,507.80 |
2,524.12 |
2,506.74 |
2,521.47 |
0.0M |
| 2025-02-12 |
2,519.42 |
2,526.75 |
2,518.31 |
2,524.47 |
0.0M |
| 2025-02-11 |
2,520.18 |
2,525.49 |
2,516.91 |
2,523.69 |
0.0M |
| 2025-02-08 |
2,527.78 |
2,531.89 |
2,508.26 |
2,510.18 |
0.0M |
| 2025-02-07 |
2,522.55 |
2,525.95 |
2,515.39 |
2,525.93 |
0.0M |
| 2025-02-06 |
2,507.58 |
2,519.05 |
2,502.02 |
2,518.88 |
0.0M |
| 2025-02-05 |
2,496.36 |
2,511.71 |
2,495.44 |
2,510.76 |
0.0M |
| 2025-02-04 |
2,479.29 |
2,504.12 |
2,472.07 |
2,495.48 |
0.0M |
| 2025-02-01 |
2,527.05 |
2,532.59 |
2,506.59 |
2,510.24 |
0.0M |
| 2025-01-31 |
2,514.57 |
2,522.99 |
2,505.98 |
2,518.57 |
0.0M |
| 2025-01-30 |
2,512.75 |
2,514.65 |
2,500.00 |
2,508.35 |
0.0M |
| 2025-01-29 |
2,503.45 |
2,517.71 |
2,493.28 |
2,516.26 |
0.0M |
| 2025-01-28 |
2,487.06 |
2,500.53 |
2,487.06 |
2,498.14 |
0.0M |
| 2025-01-25 |
2,529.90 |
2,531.79 |
2,521.78 |
2,525.46 |
0.0M |
| 2025-01-24 |
2,517.12 |
2,528.83 |
2,517.01 |
2,528.82 |
0.0M |
| 2025-01-23 |
2,517.65 |
2,523.56 |
2,517.02 |
2,520.13 |
0.0M |
| 2025-01-22 |
2,501.31 |
2,509.83 |
2,495.93 |
2,508.96 |
0.0M |
| 2025-01-18 |
2,494.92 |
2,497.46 |
2,491.51 |
2,491.94 |
0.0M |
| 2025-01-17 |
2,492.50 |
2,494.48 |
2,490.71 |
2,493.59 |
0.0M |
| 2025-01-16 |
2,485.66 |
2,492.30 |
2,482.95 |
2,491.57 |
0.0M |
| 2025-01-15 |
2,465.75 |
2,468.67 |
2,448.24 |
2,460.38 |
0.0M |
| 2025-01-14 |
2,436.88 |
2,458.69 |
2,435.87 |
2,458.08 |
0.0M |
| 2025-01-11 |
2,466.04 |
2,466.32 |
2,446.73 |
2,453.27 |
0.0M |
| 2025-01-09 |
2,468.57 |
2,474.97 |
2,461.88 |
2,474.05 |
0.0M |
| 2025-01-08 |
2,483.30 |
2,483.95 |
2,464.84 |
2,469.51 |
0.0M |
| 2025-01-07 |
2,481.89 |
2,485.62 |
2,478.03 |
2,479.98 |
0.0M |
| 2025-01-04 |
2,463.51 |
2,474.70 |
2,460.78 |
2,474.37 |
0.0M |
| 2025-01-03 |
2,465.18 |
2,469.25 |
2,444.44 |
2,455.42 |
0.0M |
| 2025-01-01 |
2,464.64 |
2,466.81 |
2,454.59 |
2,457.27 |
0.0M |