| 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 |
1,223.00 |
1,223.37 |
1,204.10 |
1,207.00 |
0.0M |
| 2025-09-25 |
1,225.01 |
1,229.94 |
1,215.04 |
1,223.00 |
0.0M |
| 2025-09-24 |
1,230.00 |
1,234.79 |
1,225.11 |
1,225.11 |
0.0M |
| 2025-09-23 |
1,224.90 |
1,225.10 |
1,210.00 |
1,224.30 |
0.0M |
| 2025-09-22 |
1,224.50 |
1,224.50 |
1,216.00 |
1,216.00 |
0.0M |
| 2025-09-19 |
1,225.00 |
1,225.99 |
1,217.00 |
1,225.98 |
0.0M |
| 2025-09-18 |
1,234.69 |
1,234.69 |
1,219.12 |
1,220.00 |
0.0M |
| 2025-09-17 |
1,222.11 |
1,230.00 |
1,216.00 |
1,226.13 |
0.0M |
| 2025-09-15 |
1,236.00 |
1,236.00 |
1,210.01 |
1,216.03 |
0.0M |
| 2025-09-12 |
1,250.50 |
1,251.10 |
1,236.00 |
1,238.00 |
0.0M |
| 2025-09-11 |
1,260.00 |
1,263.00 |
1,250.00 |
1,250.73 |
0.0M |
| 2025-09-10 |
1,268.00 |
1,268.00 |
1,250.00 |
1,260.00 |
0.0M |
| 2025-09-09 |
1,260.00 |
1,269.99 |
1,260.00 |
1,266.54 |
0.0M |
| 2025-09-08 |
1,275.78 |
1,276.99 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-09-05 |
1,275.00 |
1,282.00 |
1,272.00 |
1,272.00 |
0.0M |
| 2025-09-04 |
1,295.00 |
1,295.00 |
1,278.00 |
1,280.81 |
0.0M |
| 2025-09-03 |
1,305.00 |
1,305.00 |
1,260.00 |
1,288.00 |
0.0M |
| 2025-09-02 |
1,287.01 |
1,306.99 |
1,282.10 |
1,289.00 |
0.0M |
| 2025-09-01 |
1,292.68 |
1,345.00 |
1,292.68 |
1,345.00 |
0.0M |
| 2025-08-29 |
1,275.83 |
1,288.00 |
1,275.83 |
1,286.65 |
0.0M |
| 2025-08-28 |
1,283.00 |
1,283.00 |
1,275.00 |
1,275.80 |
0.0M |
| 2025-08-27 |
1,282.01 |
1,288.88 |
1,281.86 |
1,283.33 |
0.0M |
| 2025-08-26 |
1,282.01 |
1,285.09 |
1,280.82 |
1,281.61 |
0.0M |
| 2025-08-25 |
1,305.00 |
1,305.00 |
1,285.50 |
1,287.00 |
0.0M |
| 2025-08-22 |
1,314.00 |
1,320.57 |
1,305.00 |
1,305.00 |
0.0M |
| 2025-08-21 |
1,325.00 |
1,332.63 |
1,325.00 |
1,327.99 |
0.0M |
| 2025-08-20 |
1,345.00 |
1,345.00 |
1,325.00 |
1,325.00 |
0.0M |
| 2025-08-19 |
1,311.00 |
1,321.32 |
1,308.41 |
1,321.24 |
0.0M |
| 2025-08-18 |
1,317.75 |
1,317.77 |
1,295.01 |
1,301.48 |
0.0M |
| 2025-08-15 |
1,307.00 |
1,320.99 |
1,305.95 |
1,317.75 |
0.0M |
| 2025-08-14 |
1,312.01 |
1,312.01 |
1,308.00 |
1,308.00 |
0.1M |
| 2025-08-13 |
1,313.00 |
1,322.17 |
1,309.00 |
1,309.21 |
0.0M |
| 2025-08-12 |
1,314.17 |
1,320.75 |
1,310.00 |
1,313.00 |
0.0M |
| 2025-08-11 |
1,310.00 |
1,323.01 |
1,310.00 |
1,323.01 |
0.1M |
| 2025-08-08 |
1,308.80 |
1,310.39 |
1,300.02 |
1,304.00 |
0.0M |
| 2025-08-07 |
1,298.15 |
1,317.00 |
1,298.15 |
1,317.00 |
0.0M |
| 2025-08-06 |
1,290.01 |
1,290.03 |
1,290.01 |
1,290.03 |
0.0M |
| 2025-08-05 |
1,299.99 |
1,300.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2025-08-04 |
1,297.61 |
1,305.00 |
1,285.01 |
1,305.00 |
0.0M |
| 2025-08-01 |
1,285.01 |
1,305.00 |
1,285.01 |
1,297.61 |
0.0M |
| 2025-07-31 |
1,293.00 |
1,293.00 |
1,282.32 |
1,285.00 |
0.0M |
| 2025-07-30 |
1,300.00 |
1,300.76 |
1,293.00 |
1,293.00 |
0.0M |
| 2025-07-29 |
1,287.40 |
1,299.60 |
1,287.40 |
1,293.95 |
0.0M |
| 2025-07-28 |
1,280.01 |
1,286.85 |
1,276.25 |
1,278.16 |
0.0M |
| 2025-07-25 |
1,280.13 |
1,281.00 |
1,277.01 |
1,281.00 |
0.0M |
| 2025-07-24 |
1,283.41 |
1,289.54 |
1,281.06 |
1,282.65 |
0.0M |
| 2025-07-23 |
1,295.88 |
1,295.88 |
1,277.99 |
1,279.99 |
0.0M |
| 2025-07-22 |
1,300.10 |
1,305.00 |
1,290.38 |
1,295.88 |
0.0M |
| 2025-07-21 |
1,312.25 |
1,317.75 |
1,307.65 |
1,317.74 |
0.0M |
| 2025-07-18 |
1,322.00 |
1,322.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-07-17 |
1,309.15 |
1,321.56 |
1,309.12 |
1,321.56 |
0.0M |
| 2025-07-16 |
1,302.00 |
1,302.00 |
1,291.39 |
1,300.00 |
0.0M |
| 2025-07-15 |
1,301.96 |
1,311.00 |
1,300.00 |
1,308.00 |
0.0M |
| 2025-07-14 |
1,310.00 |
1,310.00 |
1,300.01 |
1,301.96 |
0.0M |
| 2025-07-11 |
1,299.58 |
1,309.20 |
1,299.58 |
1,306.65 |
0.0M |
| 2025-07-10 |
1,290.00 |
1,300.00 |
1,290.00 |
1,300.00 |
0.0M |
| 2025-07-09 |
1,295.06 |
1,295.06 |
1,285.00 |
1,290.48 |
0.0M |
| 2025-07-08 |
1,311.00 |
1,315.00 |
1,309.00 |
1,309.00 |
0.0M |
| 2025-07-07 |
1,345.00 |
1,345.00 |
1,321.63 |
1,328.77 |
0.0M |
| 2025-07-04 |
1,343.71 |
1,343.71 |
1,343.71 |
1,343.71 |
0.0M |
| 2025-07-03 |
1,329.00 |
1,330.00 |
1,329.00 |
1,330.00 |
0.0M |
| 2025-07-02 |
1,341.52 |
1,341.52 |
1,328.36 |
1,329.63 |
0.0M |
| 2025-07-01 |
1,338.00 |
1,349.00 |
1,338.00 |
1,346.35 |
0.0M |
| 2025-06-30 |
1,324.68 |
1,327.00 |
1,319.95 |
1,326.68 |
0.0M |
| 2025-06-27 |
1,319.82 |
1,328.37 |
1,319.41 |
1,326.00 |
0.0M |
| 2025-06-26 |
1,310.83 |
1,315.65 |
1,305.01 |
1,305.01 |
0.0M |
| 2025-06-25 |
1,320.77 |
1,322.17 |
1,316.49 |
1,317.74 |
0.0M |
| 2025-06-24 |
1,329.03 |
1,335.00 |
1,329.03 |
1,334.99 |
0.0M |
| 2025-06-23 |
1,320.00 |
1,336.00 |
1,320.00 |
1,336.00 |
0.0M |
| 2025-06-20 |
1,325.13 |
1,331.76 |
1,325.13 |
1,331.50 |
0.0M |
| 2025-06-19 |
1,370.00 |
1,370.00 |
1,360.00 |
1,360.00 |
0.0M |
| 2025-06-18 |
1,316.57 |
1,318.01 |
1,316.57 |
1,317.51 |
0.0M |
| 2025-06-17 |
1,331.00 |
1,335.28 |
1,325.74 |
1,327.01 |
0.0M |
| 2025-06-16 |
1,351.14 |
1,352.00 |
1,320.00 |
1,333.00 |
0.0M |
| 2025-06-13 |
1,357.88 |
1,357.88 |
1,344.04 |
1,344.04 |
0.0M |
| 2025-06-12 |
1,370.00 |
1,370.00 |
1,357.00 |
1,357.00 |
0.0M |
| 2025-06-11 |
1,360.00 |
1,362.86 |
1,356.71 |
1,362.86 |
0.0M |
| 2025-06-10 |
1,360.00 |
1,385.31 |
1,360.00 |
1,378.81 |
0.0M |
| 2025-06-09 |
1,360.00 |
1,366.80 |
1,360.00 |
1,366.80 |
0.0M |
| 2025-06-06 |
1,366.40 |
1,366.84 |
1,360.01 |
1,365.01 |
0.0M |
| 2025-06-05 |
1,374.33 |
1,374.33 |
1,359.61 |
1,359.61 |
0.0M |
| 2025-06-04 |
1,370.00 |
1,377.48 |
1,365.13 |
1,374.32 |
0.0M |
| 2025-06-03 |
1,386.02 |
1,386.02 |
1,366.89 |
1,369.94 |
0.0M |
| 2025-06-02 |
1,392.99 |
1,392.99 |
1,374.99 |
1,380.00 |
0.0M |
| 2025-05-30 |
1,387.00 |
1,399.99 |
1,382.01 |
1,399.99 |
0.0M |
| 2025-05-29 |
1,373.68 |
1,382.00 |
1,370.00 |
1,382.00 |
0.0M |
| 2025-05-28 |
1,378.00 |
1,384.89 |
1,378.00 |
1,384.00 |
0.0M |
| 2025-05-27 |
1,377.80 |
1,384.39 |
1,375.00 |
1,384.39 |
0.0M |
| 2025-05-26 |
1,390.26 |
1,390.26 |
1,379.00 |
1,379.00 |
0.0M |
| 2025-05-23 |
1,388.70 |
1,388.70 |
1,382.00 |
1,382.00 |
0.0M |
| 2025-05-22 |
1,395.06 |
1,395.06 |
1,374.00 |
1,377.00 |
0.0M |
| 2025-05-21 |
1,387.99 |
1,396.06 |
1,383.26 |
1,396.06 |
0.0M |
| 2025-05-20 |
1,404.00 |
1,404.00 |
1,378.19 |
1,378.40 |
0.0M |
| 2025-05-19 |
1,401.18 |
1,401.18 |
1,387.06 |
1,387.06 |
0.0M |
| 2025-05-16 |
1,393.00 |
1,401.38 |
1,393.00 |
1,401.18 |
0.0M |
| 2025-05-15 |
1,374.00 |
1,389.99 |
1,374.00 |
1,389.70 |
0.0M |
| 2025-05-14 |
1,335.50 |
1,344.00 |
1,332.00 |
1,344.00 |
0.0M |
| 2025-05-13 |
1,360.07 |
1,360.07 |
1,335.51 |
1,335.51 |
0.0M |
| 2025-05-12 |
1,360.79 |
1,361.00 |
1,351.35 |
1,359.92 |
0.0M |
| 2025-05-09 |
1,386.34 |
1,387.05 |
1,376.00 |
1,376.00 |
0.0M |
| 2025-05-08 |
1,405.90 |
1,410.85 |
1,390.22 |
1,392.70 |
0.0M |
| 2025-05-07 |
1,411.00 |
1,422.98 |
1,411.00 |
1,422.98 |
0.0M |
| 2025-05-06 |
1,409.53 |
1,413.87 |
1,409.00 |
1,413.66 |
0.0M |
| 2025-05-05 |
1,407.47 |
1,410.53 |
1,404.48 |
1,407.88 |
0.0M |
| 2025-05-02 |
1,403.33 |
1,409.99 |
1,403.33 |
1,407.09 |
0.0M |
| 2025-04-30 |
1,424.19 |
1,424.19 |
1,415.00 |
1,418.00 |
0.0M |
| 2025-04-29 |
1,407.00 |
1,424.00 |
1,388.73 |
1,418.00 |
0.0M |
| 2025-04-28 |
1,405.88 |
1,405.88 |
1,396.00 |
1,405.32 |
0.0M |
| 2025-04-25 |
1,415.00 |
1,415.00 |
1,398.65 |
1,403.01 |
0.0M |
| 2025-04-24 |
1,445.91 |
1,445.91 |
1,420.33 |
1,420.33 |
0.0M |
| 2025-04-23 |
1,464.99 |
1,464.99 |
1,426.00 |
1,436.27 |
0.0M |
| 2025-04-22 |
1,452.00 |
1,452.00 |
1,438.67 |
1,450.00 |
0.0M |
| 2025-04-21 |
1,439.98 |
1,439.98 |
1,419.99 |
1,426.00 |
0.0M |
| 2025-04-16 |
1,445.92 |
1,445.92 |
1,432.39 |
1,432.39 |
0.0M |
| 2025-04-15 |
1,438.00 |
1,446.24 |
1,435.00 |
1,444.13 |
0.0M |
| 2025-04-14 |
1,438.00 |
1,450.89 |
1,438.00 |
1,450.89 |
0.0M |
| 2025-04-11 |
1,445.81 |
1,454.00 |
1,445.00 |
1,452.11 |
0.0M |
| 2025-04-10 |
1,443.46 |
1,453.08 |
1,427.00 |
1,453.08 |
0.0M |
| 2025-04-09 |
1,418.00 |
1,418.00 |
1,401.00 |
1,401.00 |
0.0M |
| 2025-04-08 |
1,421.11 |
1,428.21 |
1,416.15 |
1,416.15 |
0.0M |
| 2025-04-07 |
1,455.62 |
1,455.62 |
1,368.01 |
1,415.30 |
0.0M |
| 2025-04-04 |
1,475.00 |
1,480.00 |
1,430.01 |
1,433.12 |
0.0M |
| 2025-04-03 |
1,450.00 |
1,466.13 |
1,450.00 |
1,455.67 |
0.0M |
| 2025-04-02 |
1,470.49 |
1,470.81 |
1,452.51 |
1,459.00 |
0.0M |
| 2025-04-01 |
1,478.09 |
1,478.09 |
1,458.75 |
1,461.52 |
0.0M |
| 2025-03-31 |
1,465.20 |
1,470.31 |
1,457.20 |
1,470.30 |
0.0M |
| 2025-03-28 |
1,450.00 |
1,450.00 |
1,437.99 |
1,438.00 |
0.0M |
| 2025-03-27 |
1,425.00 |
1,438.23 |
1,425.00 |
1,430.58 |
0.0M |
| 2025-03-26 |
1,397.01 |
1,410.29 |
1,397.00 |
1,410.29 |
0.0M |
| 2025-03-25 |
1,377.60 |
1,384.53 |
1,377.01 |
1,384.53 |
0.0M |
| 2025-03-24 |
1,395.19 |
1,395.19 |
1,384.23 |
1,385.24 |
0.0M |
| 2025-03-21 |
1,408.94 |
1,408.94 |
1,380.01 |
1,383.94 |
0.0M |
| 2025-03-20 |
1,396.37 |
1,399.81 |
1,395.00 |
1,399.81 |
0.0M |
| 2025-03-19 |
1,382.00 |
1,386.96 |
1,379.22 |
1,386.96 |
0.0M |
| 2025-03-18 |
1,400.00 |
1,401.22 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-03-14 |
1,386.03 |
1,391.30 |
1,368.00 |
1,375.00 |
0.0M |
| 2025-03-13 |
1,393.57 |
1,395.00 |
1,393.00 |
1,393.00 |
0.0M |
| 2025-03-12 |
1,409.00 |
1,418.00 |
1,409.00 |
1,416.54 |
0.0M |
| 2025-03-11 |
1,448.09 |
1,448.09 |
1,438.00 |
1,444.00 |
0.0M |
| 2025-03-10 |
1,474.53 |
1,474.53 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-03-07 |
1,435.00 |
1,455.00 |
1,435.00 |
1,450.00 |
0.0M |
| 2025-03-06 |
1,430.00 |
1,430.00 |
1,412.00 |
1,429.00 |
0.0M |
| 2025-03-05 |
1,440.00 |
1,440.08 |
1,433.15 |
1,436.03 |
0.0M |
| 2025-03-04 |
1,490.00 |
1,502.00 |
1,472.10 |
1,474.99 |
0.0M |
| 2025-03-03 |
1,442.00 |
1,489.99 |
1,430.00 |
1,487.00 |
0.0M |
| 2025-02-28 |
1,432.06 |
1,459.00 |
1,432.01 |
1,457.00 |
0.0M |
| 2025-02-27 |
1,458.00 |
1,464.00 |
1,458.00 |
1,460.50 |
0.0M |
| 2025-02-26 |
1,454.00 |
1,458.00 |
1,441.44 |
1,449.00 |
0.0M |
| 2025-02-25 |
1,442.00 |
1,474.26 |
1,442.00 |
1,458.00 |
0.1M |
| 2025-02-24 |
1,444.34 |
1,463.30 |
1,430.01 |
1,443.50 |
0.0M |
| 2025-02-21 |
1,430.00 |
1,458.04 |
1,430.00 |
1,455.44 |
0.0M |
| 2025-02-20 |
1,423.00 |
1,423.00 |
1,415.01 |
1,420.00 |
0.0M |
| 2025-02-19 |
1,415.00 |
1,433.00 |
1,415.00 |
1,431.66 |
0.0M |
| 2025-02-18 |
1,389.90 |
1,406.00 |
1,389.90 |
1,397.00 |
0.0M |
| 2025-02-17 |
1,401.00 |
1,401.00 |
1,393.99 |
1,393.99 |
0.0M |
| 2025-02-14 |
1,415.00 |
1,418.00 |
1,401.00 |
1,401.00 |
0.0M |
| 2025-02-13 |
1,430.00 |
1,430.00 |
1,408.00 |
1,417.00 |
0.0M |
| 2025-02-12 |
1,390.00 |
1,400.00 |
1,384.99 |
1,400.00 |
0.0M |
| 2025-02-11 |
1,390.00 |
1,390.00 |
1,368.00 |
1,382.78 |
0.0M |
| 2025-02-10 |
1,318.80 |
1,332.45 |
1,318.80 |
1,331.18 |
0.0M |
| 2025-02-07 |
1,289.32 |
1,319.99 |
1,289.32 |
1,311.98 |
0.0M |
| 2025-02-06 |
1,299.89 |
1,299.89 |
1,290.00 |
1,295.80 |
0.0M |
| 2025-02-05 |
1,280.02 |
1,300.92 |
1,280.02 |
1,297.00 |
0.0M |
| 2025-02-04 |
1,293.50 |
1,295.00 |
1,275.47 |
1,279.00 |
0.0M |
| 2025-01-31 |
1,312.01 |
1,321.00 |
1,310.00 |
1,321.00 |
0.0M |
| 2025-01-30 |
1,298.82 |
1,322.14 |
1,295.00 |
1,322.14 |
0.0M |
| 2025-01-29 |
1,295.59 |
1,298.82 |
1,293.20 |
1,298.82 |
0.0M |
| 2025-01-28 |
1,314.00 |
1,314.00 |
1,281.00 |
1,281.93 |
0.0M |
| 2025-01-27 |
1,300.00 |
1,328.00 |
1,287.50 |
1,322.14 |
0.0M |
| 2025-01-24 |
1,250.00 |
1,250.00 |
1,246.87 |
1,248.18 |
0.1M |
| 2025-01-23 |
1,275.28 |
1,275.28 |
1,252.01 |
1,253.00 |
0.0M |
| 2025-01-22 |
1,275.00 |
1,278.00 |
1,265.00 |
1,266.09 |
0.0M |
| 2025-01-21 |
1,300.00 |
1,308.58 |
1,286.29 |
1,288.41 |
0.0M |
| 2025-01-20 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-01-17 |
1,299.59 |
1,300.00 |
1,295.00 |
1,300.00 |
0.0M |
| 2025-01-16 |
1,271.84 |
1,300.00 |
1,271.84 |
1,292.00 |
0.0M |
| 2025-01-15 |
1,270.51 |
1,272.01 |
1,266.84 |
1,269.00 |
0.0M |
| 2025-01-14 |
1,275.97 |
1,275.97 |
1,263.90 |
1,270.89 |
0.0M |
| 2025-01-13 |
1,270.74 |
1,280.00 |
1,270.74 |
1,276.15 |
0.0M |
| 2025-01-10 |
1,270.40 |
1,270.40 |
1,259.47 |
1,260.00 |
0.0M |
| 2025-01-09 |
1,264.08 |
1,270.40 |
1,264.08 |
1,270.40 |
0.0M |
| 2025-01-08 |
1,240.01 |
1,252.11 |
1,240.01 |
1,252.01 |
0.0M |
| 2025-01-07 |
1,237.95 |
1,245.00 |
1,234.00 |
1,235.00 |
0.0M |
| 2025-01-06 |
1,250.00 |
1,251.00 |
1,231.14 |
1,231.14 |
0.0M |
| 2025-01-03 |
1,282.28 |
1,282.46 |
1,278.00 |
1,278.00 |
0.0M |
| 2025-01-02 |
1,296.42 |
1,296.42 |
1,269.51 |
1,271.50 |
0.0M |