| 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 |
3,224.08 |
3,225.30 |
3,220.37 |
3,222.65 |
0.0M |
| 2025-09-26 |
3,213.73 |
3,220.07 |
3,211.60 |
3,219.81 |
0.0M |
| 2025-09-25 |
3,208.79 |
3,213.39 |
3,204.75 |
3,211.45 |
0.0M |
| 2025-09-24 |
3,219.00 |
3,219.06 |
3,211.45 |
3,214.42 |
0.0M |
| 2025-09-22 |
3,217.88 |
3,222.72 |
3,217.29 |
3,222.15 |
0.0M |
| 2025-09-19 |
3,216.78 |
3,218.98 |
3,213.43 |
3,218.37 |
0.0M |
| 2025-09-18 |
3,209.91 |
3,212.82 |
3,201.43 |
3,209.87 |
0.0M |
| 2025-09-17 |
3,212.07 |
3,212.18 |
3,208.05 |
3,208.60 |
0.0M |
| 2025-09-16 |
3,211.02 |
3,212.03 |
3,209.02 |
3,211.01 |
0.0M |
| 2025-09-13 |
3,206.30 |
3,208.75 |
3,205.26 |
3,206.16 |
0.0M |
| 2025-09-12 |
3,201.27 |
3,206.97 |
3,200.30 |
3,206.44 |
0.0M |
| 2025-09-11 |
3,198.08 |
3,201.14 |
3,194.23 |
3,197.24 |
0.0M |
| 2025-09-10 |
3,190.93 |
3,194.49 |
3,187.46 |
3,193.37 |
0.0M |
| 2025-09-09 |
3,189.05 |
3,192.37 |
3,187.74 |
3,190.11 |
0.0M |
| 2025-09-07 |
3,193.37 |
3,185.81 |
3,185.81 |
3,185.81 |
0.0M |
| 2025-09-06 |
3,193.37 |
3,194.81 |
3,176.91 |
3,185.81 |
0.0M |
| 2025-09-05 |
3,179.35 |
3,188.58 |
3,177.63 |
3,188.49 |
0.0M |
| 2025-09-04 |
3,174.86 |
3,178.01 |
3,170.51 |
3,177.54 |
0.0M |
| 2025-09-03 |
3,158.62 |
3,169.57 |
3,155.86 |
3,169.39 |
0.0M |
| 2025-08-30 |
3,182.39 |
3,182.83 |
3,173.52 |
3,177.73 |
0.0M |
| 2025-08-29 |
3,183.38 |
3,186.13 |
3,177.98 |
3,184.99 |
0.0M |
| 2025-08-28 |
3,175.52 |
3,181.44 |
3,175.52 |
3,180.29 |
0.0M |
| 2025-08-27 |
3,170.09 |
3,178.01 |
3,169.58 |
3,177.64 |
0.0M |
| 2025-08-26 |
3,175.38 |
3,177.27 |
3,170.98 |
3,171.08 |
0.0M |
| 2025-08-23 |
3,158.15 |
3,179.33 |
3,158.15 |
3,177.27 |
0.0M |
| 2025-08-22 |
3,154.01 |
3,159.71 |
3,149.89 |
3,154.49 |
0.0M |
| 2025-08-21 |
3,161.87 |
3,162.47 |
3,147.92 |
3,160.37 |
0.0M |
| 2025-08-20 |
3,170.33 |
3,172.61 |
3,160.68 |
3,163.67 |
0.0M |
| 2025-08-19 |
3,168.91 |
3,171.38 |
3,167.79 |
3,170.33 |
0.0M |
| 2025-08-16 |
3,173.81 |
3,174.04 |
3,167.45 |
3,168.69 |
0.0M |
| 2025-08-15 |
3,167.81 |
3,173.27 |
3,166.67 |
3,172.43 |
0.0M |
| 2025-08-14 |
3,171.44 |
3,173.84 |
3,167.57 |
3,172.18 |
0.0M |
| 2025-08-13 |
3,158.34 |
3,167.64 |
3,154.83 |
3,167.60 |
0.0M |
| 2025-08-12 |
3,155.41 |
3,159.22 |
3,149.30 |
3,151.77 |
0.0M |
| 2025-08-09 |
3,148.41 |
3,155.60 |
3,147.05 |
3,154.40 |
0.0M |
| 2025-08-08 |
3,151.04 |
3,153.33 |
3,135.04 |
3,142.71 |
0.0M |
| 2025-08-07 |
3,133.23 |
3,145.37 |
3,132.36 |
3,143.54 |
0.0M |
| 2025-08-06 |
3,140.09 |
3,142.80 |
3,129.16 |
3,131.58 |
0.0M |
| 2025-08-05 |
3,126.74 |
3,139.28 |
3,126.74 |
3,139.11 |
0.0M |
| 2025-08-02 |
3,122.34 |
3,124.17 |
3,108.49 |
3,114.56 |
0.0M |
| 2025-08-01 |
3,153.26 |
3,155.73 |
3,136.20 |
3,139.45 |
0.0M |
| 2025-07-31 |
3,145.94 |
3,150.96 |
3,137.31 |
3,144.04 |
0.0M |
| 2025-07-30 |
3,153.13 |
3,153.13 |
3,143.82 |
3,145.53 |
0.0M |
| 2025-07-29 |
3,149.89 |
3,150.09 |
3,145.56 |
3,148.94 |
0.0M |
| 2025-07-26 |
3,142.37 |
3,148.15 |
3,141.82 |
3,146.93 |
0.0M |
| 2025-07-25 |
3,141.78 |
3,143.97 |
3,139.43 |
3,140.44 |
0.0M |
| 2025-07-24 |
3,131.47 |
3,138.52 |
3,129.15 |
3,138.35 |
0.0M |
| 2025-07-23 |
3,124.92 |
3,128.69 |
3,119.84 |
3,127.03 |
0.0M |
| 2025-07-22 |
3,126.25 |
3,132.10 |
3,124.80 |
3,125.52 |
0.0M |
| 2025-07-19 |
3,124.89 |
3,125.81 |
3,119.59 |
3,122.43 |
0.0M |
| 2025-07-18 |
3,113.77 |
3,123.37 |
3,113.59 |
3,121.73 |
0.0M |
| 2025-07-17 |
3,112.12 |
3,114.58 |
3,097.69 |
3,113.30 |
0.0M |
| 2025-07-16 |
3,120.76 |
3,120.85 |
3,107.73 |
3,107.87 |
0.0M |
| 2025-07-15 |
3,109.17 |
3,114.65 |
3,105.89 |
3,113.51 |
0.0M |
| 2025-07-12 |
3,108.28 |
3,112.98 |
3,104.18 |
3,110.41 |
0.0M |
| 2025-07-11 |
3,110.80 |
3,116.44 |
3,107.46 |
3,114.56 |
0.0M |
| 2025-07-10 |
3,107.35 |
3,111.36 |
3,102.58 |
3,109.53 |
0.0M |
| 2025-07-09 |
3,101.77 |
3,104.57 |
3,098.59 |
3,100.65 |
0.0M |
| 2025-07-08 |
3,107.61 |
3,107.64 |
3,093.56 |
3,100.60 |
0.0M |
| 2025-07-04 |
3,106.67 |
3,112.14 |
3,105.47 |
3,111.00 |
0.0M |
| 2025-07-03 |
3,092.71 |
3,099.98 |
3,090.96 |
3,099.85 |
0.0M |
| 2025-07-02 |
3,090.17 |
3,096.22 |
3,087.86 |
3,093.43 |
0.0M |
| 2025-07-01 |
3,091.63 |
3,096.90 |
3,087.46 |
3,093.95 |
0.0M |
| 2025-06-28 |
3,082.43 |
3,089.75 |
3,076.93 |
3,087.00 |
0.0M |
| 2025-06-27 |
3,071.87 |
3,080.41 |
3,069.90 |
3,078.83 |
0.0M |
| 2025-06-26 |
3,068.76 |
3,069.51 |
3,062.47 |
3,065.81 |
0.0M |
| 2025-06-25 |
3,058.00 |
3,067.89 |
3,056.37 |
3,064.95 |
0.0M |
| 2025-06-24 |
3,030.18 |
3,048.54 |
3,024.58 |
3,047.27 |
0.0M |
| 2025-06-21 |
3,041.50 |
3,044.29 |
3,026.46 |
3,029.99 |
0.0M |
| 2025-06-19 |
3,034.95 |
3,043.77 |
3,031.71 |
3,033.30 |
0.0M |
| 2025-06-18 |
3,040.85 |
3,043.86 |
3,031.58 |
3,033.06 |
0.0M |
| 2025-06-17 |
3,041.01 |
3,050.24 |
3,041.01 |
3,045.62 |
0.0M |
| 2025-06-14 |
3,038.31 |
3,043.66 |
3,026.19 |
3,029.79 |
0.0M |
| 2025-06-13 |
3,038.46 |
3,048.44 |
3,036.92 |
3,048.31 |
0.0M |
| 2025-06-12 |
3,047.21 |
3,050.23 |
3,035.50 |
3,041.49 |
0.0M |
| 2025-06-11 |
3,038.84 |
3,045.86 |
3,035.32 |
3,044.88 |
0.0M |
| 2025-06-10 |
3,036.68 |
3,040.20 |
3,033.21 |
3,035.63 |
0.0M |
| 2025-06-07 |
3,034.00 |
3,038.94 |
3,029.17 |
3,034.29 |
0.0M |
| 2025-06-06 |
3,031.42 |
3,034.65 |
3,014.08 |
3,018.72 |
0.0M |
| 2025-06-05 |
3,029.15 |
3,031.69 |
3,025.39 |
3,026.58 |
0.0M |
| 2025-06-04 |
3,018.52 |
3,028.90 |
3,015.72 |
3,026.35 |
0.0M |
| 2025-06-03 |
3,006.07 |
3,017.54 |
2,997.10 |
3,017.35 |
0.0M |
| 2025-05-31 |
3,003.97 |
3,012.31 |
2,991.48 |
3,009.25 |
0.0M |
| 2025-05-30 |
3,015.34 |
3,015.51 |
2,998.95 |
3,008.68 |
0.0M |
| 2025-05-29 |
3,013.16 |
3,015.44 |
3,000.43 |
3,002.09 |
0.0M |
| 2025-05-28 |
2,997.80 |
3,011.60 |
2,993.48 |
3,010.52 |
0.0M |
| 2025-05-24 |
2,969.69 |
2,985.93 |
2,969.69 |
2,979.04 |
0.0M |
| 2025-05-23 |
2,988.05 |
2,998.33 |
2,984.98 |
2,988.28 |
0.0M |
| 2025-05-22 |
3,004.78 |
3,014.29 |
2,986.32 |
2,989.71 |
0.0M |
| 2025-05-21 |
3,016.05 |
3,017.33 |
3,006.49 |
3,014.47 |
0.0M |
| 2025-05-20 |
3,002.43 |
3,020.94 |
3,001.82 |
3,020.35 |
0.0M |
| 2025-05-17 |
3,008.23 |
3,017.61 |
3,004.43 |
3,017.61 |
0.0M |
| 2025-05-16 |
2,992.56 |
3,007.86 |
2,992.46 |
3,005.88 |
0.0M |
| 2025-05-15 |
3,000.46 |
3,002.01 |
2,993.15 |
2,997.89 |
0.0M |
| 2025-05-14 |
2,986.00 |
3,002.00 |
2,985.79 |
2,996.32 |
0.0M |
| 2025-05-13 |
2,978.47 |
2,985.14 |
2,968.41 |
2,984.96 |
0.0M |
| 2025-05-10 |
2,943.93 |
2,944.64 |
2,932.79 |
2,936.35 |
0.0M |
| 2025-05-09 |
2,940.58 |
2,952.42 |
2,931.00 |
2,938.00 |
0.0M |
| 2025-05-08 |
2,925.75 |
2,934.97 |
2,916.76 |
2,929.67 |
0.0M |
| 2025-05-07 |
2,920.07 |
2,934.48 |
2,918.42 |
2,923.12 |
0.0M |
| 2025-05-06 |
2,933.30 |
2,943.10 |
2,930.95 |
2,934.14 |
0.0M |
| 2025-05-03 |
2,938.15 |
2,947.45 |
2,932.39 |
2,943.68 |
0.0M |
| 2025-05-02 |
2,928.31 |
2,937.79 |
2,920.47 |
2,921.59 |
0.0M |
| 2025-05-01 |
2,888.49 |
2,917.29 |
2,877.99 |
2,914.07 |
0.0M |
| 2025-04-30 |
2,895.25 |
2,912.44 |
2,895.25 |
2,909.62 |
0.0M |
| 2025-04-29 |
2,902.29 |
2,906.28 |
2,885.54 |
2,900.20 |
0.0M |
| 2025-04-26 |
2,889.75 |
2,899.15 |
2,881.47 |
2,898.91 |
0.0M |
| 2025-04-25 |
2,861.78 |
2,889.37 |
2,860.89 |
2,888.49 |
0.0M |
| 2025-04-24 |
2,873.39 |
2,884.61 |
2,858.03 |
2,861.14 |
0.0M |
| 2025-04-23 |
2,821.76 |
2,846.13 |
2,821.76 |
2,841.03 |
0.0M |
| 2025-04-22 |
2,825.89 |
2,825.89 |
2,798.29 |
2,810.67 |
0.0M |
| 2025-04-18 |
2,842.62 |
2,848.74 |
2,832.55 |
2,838.08 |
0.0M |
| 2025-04-17 |
2,854.30 |
2,859.45 |
2,824.29 |
2,837.41 |
0.0M |
| 2025-04-16 |
2,872.91 |
2,881.29 |
2,865.12 |
2,867.46 |
0.0M |
| 2025-04-15 |
2,883.28 |
2,883.70 |
2,859.50 |
2,871.52 |
0.0M |
| 2025-04-12 |
2,836.70 |
2,863.87 |
2,827.06 |
2,860.76 |
0.0M |
| 2025-04-11 |
2,853.40 |
2,857.17 |
2,801.93 |
2,837.78 |
0.0M |
| 2025-04-10 |
2,766.97 |
2,885.28 |
2,762.84 |
2,881.86 |
0.0M |
| 2025-04-09 |
2,824.72 |
2,832.06 |
2,755.64 |
2,770.76 |
0.0M |
| 2025-04-08 |
2,747.12 |
2,824.07 |
2,735.01 |
2,789.06 |
0.0M |
| 2025-04-05 |
2,827.89 |
2,828.89 |
2,785.02 |
2,786.64 |
0.0M |
| 2025-04-04 |
2,881.66 |
2,885.88 |
2,860.17 |
2,860.97 |
0.0M |
| 2025-04-03 |
2,904.40 |
2,936.20 |
2,904.16 |
2,929.14 |
0.0M |
| 2025-04-02 |
2,908.48 |
2,924.79 |
2,900.46 |
2,919.91 |
0.0M |
| 2025-04-01 |
2,890.16 |
2,917.34 |
2,881.89 |
2,913.36 |
0.0M |
| 2025-03-29 |
2,930.09 |
2,933.04 |
2,902.97 |
2,905.02 |
0.0M |
| 2025-03-28 |
2,935.05 |
2,944.71 |
2,928.57 |
2,934.13 |
0.0M |
| 2025-03-27 |
2,956.21 |
2,958.41 |
2,934.86 |
2,939.18 |
0.0M |
| 2025-03-26 |
2,956.99 |
2,958.72 |
2,952.45 |
2,956.45 |
0.0M |
| 2025-03-25 |
2,943.33 |
2,955.72 |
2,943.21 |
2,953.39 |
0.0M |
| 2025-03-22 |
2,914.13 |
2,927.34 |
2,910.09 |
2,926.64 |
0.0M |
| 2025-03-21 |
2,918.27 |
2,938.92 |
2,918.24 |
2,925.09 |
0.0M |
| 2025-03-20 |
2,918.72 |
2,939.38 |
2,915.35 |
2,928.86 |
0.0M |
| 2025-03-19 |
2,923.06 |
2,924.05 |
2,909.14 |
2,913.47 |
0.0M |
| 2025-03-18 |
2,918.19 |
2,936.64 |
2,918.19 |
2,929.57 |
0.0M |
| 2025-03-15 |
2,902.83 |
2,920.56 |
2,900.16 |
2,919.09 |
0.0M |
| 2025-03-14 |
2,905.22 |
2,908.06 |
2,885.19 |
2,889.42 |
0.0M |
| 2025-03-13 |
2,918.30 |
2,921.17 |
2,896.17 |
2,908.63 |
0.0M |
| 2025-03-12 |
2,912.03 |
2,919.59 |
2,892.66 |
2,903.50 |
0.0M |
| 2025-03-11 |
2,933.11 |
2,937.25 |
2,903.13 |
2,915.31 |
0.0M |
| 2025-03-08 |
2,943.03 |
2,956.81 |
2,927.90 |
2,953.88 |
0.0M |
| 2025-03-07 |
2,952.12 |
2,963.98 |
2,939.57 |
2,946.37 |
0.0M |
| 2025-03-06 |
2,957.55 |
2,976.31 |
2,947.42 |
2,971.76 |
0.0M |
| 2025-03-05 |
2,961.55 |
2,978.06 |
2,944.88 |
2,956.54 |
0.0M |
| 2025-03-04 |
3,002.76 |
3,005.91 |
2,964.09 |
2,974.11 |
0.0M |
| 2025-03-01 |
2,974.57 |
2,999.30 |
2,969.69 |
2,998.09 |
0.0M |
| 2025-02-28 |
3,006.67 |
3,007.71 |
2,974.85 |
2,975.04 |
0.0M |
| 2025-02-27 |
3,001.46 |
3,010.72 |
2,992.66 |
2,998.56 |
0.0M |
| 2025-02-26 |
3,004.41 |
3,006.66 |
2,987.22 |
2,998.60 |
0.0M |
| 2025-02-25 |
3,015.14 |
3,016.87 |
3,001.54 |
3,004.35 |
0.0M |
| 2025-02-22 |
3,029.68 |
3,031.36 |
3,008.37 |
3,009.31 |
0.0M |
| 2025-02-21 |
3,032.27 |
3,032.79 |
3,023.15 |
3,031.21 |
0.0M |
| 2025-02-20 |
3,028.15 |
3,035.95 |
3,027.37 |
3,034.97 |
0.0M |
| 2025-02-19 |
3,030.86 |
3,031.10 |
3,024.55 |
3,030.87 |
0.0M |
| 2025-02-15 |
3,027.50 |
3,029.89 |
3,026.77 |
3,027.81 |
0.0M |
| 2025-02-14 |
3,015.98 |
3,026.47 |
3,014.00 |
3,026.36 |
0.0M |
| 2025-02-13 |
3,003.82 |
3,015.87 |
3,002.88 |
3,013.31 |
0.0M |
| 2025-02-12 |
3,013.06 |
3,018.97 |
3,012.44 |
3,017.07 |
0.0M |
| 2025-02-11 |
3,014.18 |
3,018.65 |
3,012.70 |
3,016.32 |
0.0M |
| 2025-02-08 |
3,022.07 |
3,023.52 |
3,005.93 |
3,007.31 |
0.0M |
| 2025-02-07 |
3,018.41 |
3,020.58 |
3,012.65 |
3,020.38 |
0.0M |
| 2025-02-06 |
3,007.63 |
3,015.52 |
3,003.54 |
3,015.48 |
0.0M |
| 2025-02-05 |
3,000.24 |
3,011.26 |
2,998.88 |
3,010.29 |
0.0M |
| 2025-02-04 |
2,989.10 |
3,005.51 |
2,982.87 |
2,999.53 |
0.0M |
| 2025-02-01 |
3,021.51 |
3,025.88 |
3,007.06 |
3,009.93 |
0.0M |
| 2025-01-31 |
3,013.23 |
3,019.22 |
3,006.47 |
3,015.46 |
0.0M |
| 2025-01-30 |
3,012.53 |
3,013.68 |
3,002.80 |
3,009.07 |
0.0M |
| 2025-01-29 |
3,005.90 |
3,016.07 |
2,998.62 |
3,014.89 |
0.0M |
| 2025-01-28 |
2,993.45 |
3,003.38 |
2,993.45 |
3,002.99 |
0.0M |
| 2025-01-25 |
3,023.76 |
3,025.36 |
3,018.50 |
3,020.63 |
0.0M |
| 2025-01-24 |
3,014.18 |
3,023.20 |
3,014.18 |
3,023.18 |
0.0M |
| 2025-01-23 |
3,014.66 |
3,018.78 |
3,014.66 |
3,015.95 |
0.0M |
| 2025-01-22 |
3,003.51 |
3,009.03 |
2,999.64 |
3,008.60 |
0.0M |
| 2025-01-18 |
2,994.74 |
3,000.01 |
2,991.59 |
2,996.27 |
0.0M |
| 2025-01-17 |
2,986.98 |
2,988.45 |
2,980.82 |
2,982.00 |
0.0M |
| 2025-01-16 |
2,977.28 |
2,987.07 |
2,976.56 |
2,984.68 |
0.0M |
| 2025-01-15 |
2,961.37 |
2,964.50 |
2,948.46 |
2,958.55 |
0.0M |
| 2025-01-14 |
2,942.43 |
2,956.65 |
2,941.67 |
2,956.23 |
0.0M |
| 2025-01-11 |
2,966.50 |
2,966.50 |
2,949.26 |
2,954.43 |
0.0M |
| 2025-01-09 |
2,972.27 |
2,978.41 |
2,965.77 |
2,975.97 |
0.0M |
| 2025-01-08 |
2,995.00 |
2,995.39 |
2,969.41 |
2,973.84 |
0.0M |
| 2025-01-07 |
2,992.30 |
2,999.01 |
2,980.05 |
2,989.71 |
0.0M |
| 2025-01-04 |
2,971.59 |
2,982.74 |
2,969.45 |
2,981.46 |
0.0M |
| 2025-01-03 |
2,974.35 |
2,979.09 |
2,953.88 |
2,963.93 |
0.0M |
| 2025-01-01 |
2,968.20 |
2,968.32 |
2,968.19 |
2,968.32 |
0.0M |