最終更新: 2025-09-30
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
2023-12-29 2,001.72 2,023.31 1,986.95 1,988.85 0.0M
2023-12-28 1,964.06 2,000.10 1,961.66 2,000.10 0.0M
2023-12-27 1,960.08 1,983.10 1,942.03 1,957.09 0.0M
2023-12-22 1,941.25 1,950.65 1,935.46 1,943.27 0.0M
2023-12-21 1,943.30 1,946.89 1,928.51 1,937.02 0.0M
2023-12-20 1,943.83 1,962.30 1,933.09 1,937.04 0.0M
2023-12-19 1,933.09 1,958.65 1,933.09 1,945.39 0.0M
2023-12-18 1,937.13 1,947.64 1,931.76 1,933.39 0.0M
2023-12-15 1,938.13 1,953.69 1,938.13 1,942.85 0.0M
2023-12-14 1,940.47 1,969.25 1,940.47 1,950.10 0.0M
2023-12-13 1,947.62 1,948.35 1,914.00 1,930.01 0.0M
2023-12-12 1,950.86 1,957.36 1,940.34 1,942.66 0.0M
2023-12-11 1,977.54 1,977.54 1,933.49 1,948.36 0.0M
2023-12-08 1,952.55 1,963.59 1,948.11 1,956.41 0.0M
2023-12-07 1,946.37 1,965.85 1,943.30 1,950.52 0.0M
2023-12-06 1,945.63 1,963.29 1,923.37 1,944.50 0.0M
2023-12-05 1,974.56 1,984.69 1,951.70 1,963.56 0.0M
2023-12-04 2,004.43 2,017.78 1,953.77 1,966.65 0.0M
2023-12-01 1,969.56 1,994.54 1,964.67 1,982.41 0.0M
2023-11-30 1,943.32 2,061.30 1,940.78 1,992.93 0.0M
2023-11-29 1,948.06 1,952.49 1,935.01 1,946.89 0.0M
2023-11-28 1,936.64 1,945.10 1,909.63 1,941.38 0.0M
2023-11-27 1,939.03 1,973.07 1,937.41 1,943.69 0.0M
2023-11-24 1,946.09 1,955.57 1,935.54 1,949.55 0.0M
2023-11-23 1,989.85 1,991.77 1,946.74 1,951.15 0.0M
2023-11-22 1,959.64 1,977.61 1,957.02 1,963.37 0.0M
2023-11-21 1,934.10 1,959.11 1,926.38 1,959.11 0.0M
2023-11-20 1,949.09 1,967.73 1,929.56 1,941.58 0.0M
2023-11-17 1,944.36 1,959.16 1,942.35 1,954.50 0.0M
2023-11-16 1,952.68 1,954.96 1,923.23 1,935.97 0.0M
2023-11-15 1,942.01 1,988.16 1,942.01 1,955.71 0.0M
2023-11-14 1,916.21 1,943.06 1,910.18 1,941.39 0.0M
2023-11-13 1,904.55 1,931.78 1,903.42 1,913.04 0.0M
2023-11-10 1,924.25 1,929.14 1,885.84 1,898.07 0.0M
2023-11-09 1,905.93 1,945.88 1,905.88 1,923.50 0.0M
2023-11-08 1,947.31 1,956.01 1,896.50 1,903.04 0.0M
2023-11-07 1,926.04 1,956.46 1,926.04 1,949.34 0.0M
2023-11-06 1,951.69 1,959.91 1,930.30 1,930.30 0.0M
2023-11-03 1,959.95 1,963.97 1,944.69 1,945.77 0.0M
2023-11-02 1,960.65 1,968.53 1,954.16 1,957.16 0.0M
2023-11-01 1,977.72 1,981.75 1,945.58 1,959.33 0.0M
2023-10-31 1,998.82 1,998.82 1,946.08 1,975.26 0.0M
2023-10-30 2,010.54 2,022.72 1,984.19 1,990.59 0.0M
2023-10-27 2,003.01 2,032.60 2,000.66 2,027.63 0.0M
2023-10-26 2,025.71 2,056.76 2,011.79 2,011.79 0.0M
2023-10-25 2,056.15 2,075.91 2,022.77 2,022.77 0.0M
2023-10-24 2,069.65 2,074.72 2,017.30 2,050.83 0.0M
2023-10-23 2,052.37 2,052.37 2,025.29 2,041.04 0.0M
2023-10-20 2,069.50 2,083.57 2,049.13 2,053.89 0.0M
2023-10-19 2,059.91 2,100.48 2,059.91 2,072.83 0.0M
2023-10-18 2,051.08 2,083.95 2,051.08 2,061.03 0.0M
2023-10-17 2,109.19 2,112.86 2,057.85 2,057.85 0.0M
2023-10-16 2,108.62 2,113.05 2,074.03 2,083.70 0.0M
2023-10-13 2,107.63 2,122.71 2,096.94 2,108.13 0.0M
2023-10-12 2,143.09 2,153.20 2,122.41 2,126.37 0.0M
2023-10-11 2,140.88 2,163.96 2,133.36 2,134.52 0.0M
2023-10-10 2,115.73 2,138.36 2,114.26 2,132.41 0.0M
2023-10-09 2,130.53 2,137.08 2,106.90 2,111.41 0.0M
2023-10-06 2,163.15 2,163.15 2,121.76 2,121.76 0.0M
2023-10-05 2,158.30 2,185.37 2,151.75 2,164.52 0.0M
2023-10-04 2,121.84 2,160.40 2,120.47 2,142.48 0.0M
2023-10-03 2,088.72 2,132.67 2,080.49 2,126.13 0.0M
2023-10-02 2,125.73 2,136.51 2,083.98 2,090.55 0.0M
2023-09-29 2,118.45 2,149.65 2,118.45 2,124.07 0.0M
2023-09-28 2,167.51 2,167.51 2,081.65 2,112.63 0.0M
2023-09-27 2,176.29 2,176.29 2,154.09 2,163.87 0.0M
2023-09-26 2,162.82 2,185.69 2,160.58 2,181.09 0.0M
2023-09-25 2,193.53 2,207.27 2,175.37 2,184.09 0.0M
2023-09-22 2,211.44 2,225.88 2,195.54 2,198.45 0.0M
2023-09-21 2,255.10 2,268.36 2,215.03 2,217.51 0.0M
2023-09-20 2,241.05 2,265.17 2,239.54 2,251.61 0.0M
2023-09-19 2,242.86 2,263.76 2,232.33 2,232.33 0.0M
2023-09-18 2,263.55 2,269.74 2,238.56 2,239.63 0.0M
2023-09-15 2,277.10 2,296.09 2,265.04 2,272.78 0.0M
2023-09-14 2,239.66 2,268.72 2,228.97 2,263.01 0.0M
2023-09-13 2,246.50 2,246.50 2,223.13 2,235.95 0.0M
2023-09-12 2,274.18 2,294.08 2,254.02 2,260.10 0.0M
2023-09-11 2,272.64 2,279.09 2,253.63 2,253.63 0.0M
2023-09-08 2,267.90 2,276.82 2,245.78 2,265.57 0.0M
2023-09-07 2,280.30 2,293.04 2,256.90 2,269.87 0.0M
2023-09-06 2,288.63 2,314.82 2,277.94 2,291.23 0.0M
2023-09-05 2,305.99 2,312.82 2,289.53 2,291.90 0.0M
2023-09-04 2,331.08 2,337.83 2,306.04 2,307.00 0.0M
2023-09-01 2,332.41 2,347.51 2,321.92 2,324.95 0.0M
2023-08-31 2,377.40 2,379.84 2,336.95 2,336.95 0.0M
2023-08-30 2,383.56 2,392.42 2,360.21 2,370.61 0.0M
2023-08-29 2,404.60 2,418.31 2,383.62 2,383.62 0.0M
2023-08-28 2,406.13 2,408.64 2,386.11 2,400.42 0.0M
2023-08-25 2,373.87 2,408.21 2,368.89 2,396.79 0.0M
2023-08-24 2,375.97 2,385.51 2,371.94 2,375.80 0.0M
2023-08-23 2,358.11 2,388.66 2,351.15 2,364.64 0.0M
2023-08-22 2,356.64 2,385.35 2,354.46 2,355.99 0.0M
2023-08-21 2,372.29 2,392.83 2,351.49 2,358.31 0.0M
2023-08-18 2,347.25 2,369.28 2,347.25 2,369.28 0.0M
2023-08-17 2,348.57 2,366.46 2,332.14 2,345.73 0.0M
2023-08-16 2,358.65 2,369.05 2,327.27 2,357.66 0.0M
2023-08-15 2,347.81 2,398.71 2,346.91 2,386.12 0.0M
2023-08-14 2,335.65 2,367.48 2,328.67 2,352.09 0.0M
2023-08-11 2,367.01 2,378.01 2,334.33 2,338.65 0.0M
2023-08-10 2,377.71 2,378.69 2,337.73 2,367.59 0.0M
2023-08-09 2,422.67 2,424.83 2,367.33 2,376.08 0.0M
2023-08-08 2,371.78 2,392.78 2,370.50 2,373.48 0.0M
2023-08-07 2,351.08 2,374.52 2,350.38 2,370.22 0.0M
2023-08-04 2,366.58 2,373.67 2,349.63 2,361.41 0.0M
2023-08-03 2,366.49 2,370.04 2,348.97 2,365.81 0.0M
2023-08-02 2,366.33 2,379.18 2,359.08 2,374.34 0.0M
2023-08-01 2,366.72 2,391.87 2,366.72 2,382.64 0.0M
2023-07-31 2,394.46 2,408.39 2,371.33 2,371.33 0.0M
2023-07-28 2,424.56 2,443.18 2,411.46 2,423.97 0.0M
2023-07-27 2,440.19 2,457.65 2,436.97 2,445.92 0.0M
2023-07-26 2,429.46 2,432.30 2,408.82 2,432.30 0.0M
2023-07-25 2,397.40 2,433.01 2,397.40 2,420.81 0.0M
2023-07-24 2,400.96 2,424.21 2,400.96 2,407.36 0.0M
2023-07-21 2,398.94 2,415.52 2,357.66 2,406.61 0.0M
2023-07-20 2,363.55 2,396.19 2,363.55 2,392.09 0.0M
2023-07-19 2,403.04 2,403.55 2,367.85 2,388.41 0.0M
2023-07-18 2,381.42 2,395.72 2,378.41 2,395.72 0.0M
2023-07-17 2,418.42 2,421.15 2,390.36 2,394.51 0.0M
2023-07-14 2,414.05 2,434.40 2,412.86 2,431.47 0.0M
2023-07-13 2,396.93 2,428.53 2,396.93 2,405.60 0.0M
2023-07-12 2,395.40 2,400.59 2,369.41 2,379.36 0.0M
2023-07-11 2,396.23 2,396.23 2,364.15 2,377.14 0.0M
2023-07-10 2,412.17 2,418.83 2,392.80 2,392.80 0.0M
2023-07-07 2,432.74 2,439.78 2,399.13 2,409.61 0.0M
2023-07-06 2,446.02 2,456.71 2,403.28 2,407.21 0.0M
2023-07-05 2,465.28 2,494.94 2,463.43 2,464.92 0.0M
2023-07-04 2,516.81 2,519.85 2,481.14 2,481.14 0.0M
2023-07-03 2,535.14 2,539.45 2,492.59 2,497.74 0.0M
2023-06-30 2,539.00 2,545.54 2,520.69 2,527.67 0.0M
2023-06-29 2,527.16 2,541.51 2,516.60 2,537.67 0.0M
2023-06-28 2,473.56 2,529.48 2,473.56 2,529.44 0.0M
2023-06-27 2,482.97 2,483.23 2,457.00 2,470.30 0.0M
2023-06-26 2,511.50 2,511.50 2,479.80 2,482.87 0.0M
2023-06-23 2,457.93 2,512.02 2,457.93 2,509.21 0.0M
2023-06-22 2,485.02 2,492.06 2,467.28 2,471.55 0.0M
2023-06-21 2,529.08 2,529.08 2,496.63 2,504.65 0.0M
2023-06-20 2,504.89 2,539.53 2,498.04 2,539.53 0.0M
2023-06-19 2,512.96 2,521.32 2,503.11 2,505.93 0.0M
2023-06-16 2,530.06 2,533.94 2,518.36 2,529.83 0.0M
2023-06-15 2,515.24 2,531.34 2,513.18 2,525.17 0.0M
2023-06-14 2,489.06 2,518.53 2,489.06 2,512.53 0.0M
2023-06-13 2,471.61 2,502.37 2,458.09 2,491.79 0.0M
2023-06-12 2,470.75 2,485.36 2,463.83 2,470.74 0.0M
2023-06-09 2,467.97 2,471.75 2,451.26 2,468.92 0.0M
2023-06-08 2,466.91 2,467.28 2,455.58 2,463.44 0.0M
2023-06-07 2,460.12 2,493.81 2,449.74 2,465.60 0.0M
2023-06-06 2,439.69 2,471.80 2,433.46 2,466.49 0.0M
2023-06-02 2,460.67 2,474.30 2,445.62 2,450.51 0.0M
2023-06-01 2,453.16 2,472.53 2,444.49 2,463.17 0.0M
2023-05-31 2,462.42 2,474.95 2,439.86 2,449.44 0.0M
2023-05-30 2,513.34 2,526.01 2,492.64 2,495.29 0.0M
2023-05-26 2,499.90 2,512.88 2,488.70 2,506.94 0.0M
2023-05-25 2,521.86 2,521.86 2,467.89 2,499.96 0.0M
2023-05-24 2,569.39 2,569.39 2,498.56 2,504.21 0.0M
2023-05-23 2,593.52 2,607.12 2,570.28 2,570.28 0.0M
2023-05-22 2,585.02 2,608.70 2,583.91 2,603.87 0.0M
2023-05-17 2,621.16 2,621.16 2,573.97 2,579.50 0.0M
2023-05-16 2,621.03 2,634.44 2,611.44 2,618.00 0.0M
2023-05-15 2,612.78 2,631.09 2,606.08 2,624.73 0.0M
2023-05-12 2,562.05 2,596.96 2,562.05 2,577.99 0.0M
2023-05-11 2,541.57 2,556.84 2,538.02 2,553.28 0.0M
2023-05-10 2,534.71 2,565.66 2,531.98 2,534.92 0.0M
2023-05-09 2,544.87 2,552.01 2,522.92 2,533.92 0.0M
2023-05-08 2,568.39 2,581.33 2,563.17 2,578.15 0.0M
2023-05-04 2,542.35 2,572.98 2,519.57 2,555.86 0.0M
2023-05-03 2,533.35 2,569.95 2,528.34 2,554.48 0.0M
2023-05-02 2,527.94 2,530.89 2,496.20 2,525.42 0.0M
2023-05-01 2,530.73 2,543.60 2,504.01 2,530.72 0.0M
2023-04-28 2,491.56 2,504.29 2,478.22 2,501.58 0.0M
2023-04-27 2,504.78 2,528.05 2,484.35 2,504.21 0.0M
2023-04-26 2,548.06 2,543.62 2,501.91 2,516.68 0.0M
2023-04-25 2,498.45 2,550.17 2,498.45 2,548.06 0.0M
2023-04-24 2,547.50 2,547.51 2,496.15 2,533.49 0.0M
2023-04-21 2,478.71 2,494.10 2,478.71 2,494.10 0.0M
2023-04-20 2,474.02 2,478.76 2,458.53 2,470.34 0.0M
2023-04-19 2,461.33 2,485.71 2,455.50 2,480.89 0.0M
2023-04-18 2,470.47 2,470.84 2,436.50 2,449.35 0.0M
2023-04-17 2,461.33 2,482.15 2,453.72 2,475.15 0.0M
2023-04-14 2,476.52 2,495.32 2,454.37 2,456.79 0.0M
2023-04-13 2,471.76 2,479.72 2,451.60 2,478.57 0.0M
2023-04-12 2,494.32 2,502.20 2,475.11 2,475.59 0.0M
2023-04-11 2,505.19 2,508.65 2,460.97 2,483.26 0.0M
2023-04-05 2,473.96 2,506.26 2,461.72 2,503.99 0.0M
2023-04-04 2,462.86 2,487.42 2,452.97 2,478.42 0.0M
2023-04-03 2,438.23 2,454.35 2,429.20 2,452.51 0.0M
2023-03-31 2,410.95 2,456.35 2,410.95 2,440.56 0.0M
2023-03-30 2,395.49 2,421.26 2,390.32 2,404.36 0.0M
2023-03-29 2,368.60 2,398.50 2,366.25 2,395.87 0.0M
2023-03-28 2,391.73 2,393.69 2,346.75 2,346.75 0.0M
2023-03-27 2,365.66 2,388.04 2,365.66 2,383.75 0.0M
2023-03-24 2,329.99 2,358.20 2,329.99 2,358.20 0.0M
2023-03-23 2,340.13 2,341.64 2,323.06 2,339.49 0.0M
2023-03-22 2,321.67 2,351.05 2,315.09 2,342.63 0.0M
2023-03-21 2,343.32 2,344.61 2,318.17 2,319.37 0.0M
2023-03-20 2,320.04 2,339.49 2,291.03 2,337.29 0.0M
2023-03-17 2,325.30 2,333.88 2,300.90 2,313.73 0.0M
2023-03-16 2,245.03 2,328.44 2,245.03 2,327.24 0.0M
2023-03-15 2,244.96 2,281.47 2,232.56 2,242.23 0.0M
2023-03-14 2,235.45 2,271.15 2,227.81 2,253.35 0.0M
2023-03-13 2,306.22 2,306.22 2,256.49 2,280.48 0.0M
2023-03-10 2,289.97 2,323.62 2,280.90 2,306.72 0.0M
2023-03-09 2,307.33 2,324.88 2,299.74 2,318.04 0.0M
2023-03-08 2,249.25 2,279.11 2,249.25 2,275.09 0.0M
2023-03-07 2,218.96 2,272.52 2,212.87 2,253.70 0.0M
2023-03-06 2,289.66 2,290.98 2,271.04 2,271.90 0.0M
2023-03-03 2,295.54 2,301.18 2,281.36 2,284.48 0.0M
2023-03-02 2,215.80 2,298.00 2,207.81 2,291.12 0.0M
2023-03-01 2,225.37 2,251.57 2,208.32 2,241.54 0.0M
2023-02-28 2,221.22 2,235.04 2,203.26 2,235.04 0.0M
2023-02-27 2,205.49 2,240.12 2,205.49 2,218.83 0.0M
2023-02-24 2,221.70 2,254.29 2,217.51 2,217.51 0.0M
2023-02-23 2,219.00 2,237.39 2,217.13 2,231.59 0.0M
2023-02-22 2,228.27 2,229.83 2,217.59 2,221.30 0.0M
2023-02-21 2,223.42 2,242.82 2,222.27 2,227.31 0.0M
2023-02-20 2,239.56 2,243.02 2,228.84 2,232.13 0.0M
2023-02-17 2,236.00 2,236.00 2,211.54 2,227.32 0.0M
2023-02-16 2,233.09 2,250.69 2,223.07 2,237.96 0.0M
2023-02-15 2,238.93 2,247.29 2,230.95 2,232.29 0.0M
2023-02-14 2,233.48 2,269.85 2,233.48 2,246.09 0.0M
2023-02-13 2,221.17 2,242.14 2,220.89 2,222.87 0.0M
2023-02-10 2,206.54 2,213.64 2,193.20 2,207.23 0.0M
2023-02-09 2,183.08 2,215.46 2,181.44 2,209.40 0.0M
2023-02-08 2,173.04 2,195.14 2,166.94 2,166.94 0.0M
2023-02-07 2,183.26 2,216.27 2,183.26 2,196.29 0.0M
2023-02-06 2,251.20 2,253.98 2,214.23 2,232.30 0.0M
2023-02-03 2,252.66 2,267.86 2,237.68 2,267.56 0.0M
2023-02-02 2,235.10 2,246.63 2,228.52 2,244.20 0.0M
2023-02-01 2,203.25 2,240.64 2,202.50 2,230.97 0.0M
2023-01-31 2,188.77 2,204.48 2,188.77 2,201.98 0.0M
2023-01-30 2,184.14 2,190.02 2,171.29 2,189.67 0.0M
2023-01-27 2,193.19 2,196.37 2,177.47 2,181.66 0.0M
2023-01-26 2,191.22 2,210.85 2,182.08 2,188.29 0.0M
2023-01-25 2,225.16 2,225.16 2,192.05 2,195.27 0.0M
2023-01-24 2,215.47 2,229.48 2,207.39 2,229.48 0.0M
2023-01-23 2,212.77 2,217.66 2,201.71 2,207.74 0.0M
2023-01-20 2,176.94 2,214.46 2,173.42 2,205.33 0.0M
2023-01-19 2,162.12 2,196.60 2,151.81 2,196.60 0.0M
2023-01-18 2,208.76 2,211.34 2,173.39 2,177.17 0.0M
2023-01-17 2,191.88 2,204.27 2,183.31 2,202.25 0.0M
2023-01-16 2,161.52 2,201.86 2,161.03 2,199.49 0.0M
2023-01-13 2,144.29 2,176.79 2,143.57 2,158.13 0.0M
2023-01-12 2,110.66 2,156.13 2,109.37 2,149.39 0.0M
2023-01-11 2,105.44 2,115.85 2,099.26 2,114.62 0.0M
2023-01-10 2,144.14 2,144.14 2,097.75 2,114.01 0.0M
2023-01-09 2,163.37 2,176.63 2,148.15 2,148.63 0.0M
2023-01-06 2,159.93 2,170.71 2,154.81 2,165.45 0.0M
2023-01-05 2,177.84 2,188.93 2,162.90 2,178.84 0.0M
2023-01-04 2,161.70 2,195.69 2,161.70 2,178.76 0.0M
2023-01-03 2,133.31 2,151.69 2,133.31 2,151.62 0.0M
2023-01-02 2,117.68 2,132.99 2,110.12 2,132.33 0.0M