| 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 |
2,533.78 |
2,562.00 |
2,533.78 |
2,562.00 |
0.0M |
| 2025-09-25 |
2,533.78 |
2,562.00 |
2,533.78 |
2,562.00 |
0.0M |
| 2025-09-24 |
2,519.26 |
2,519.26 |
2,519.26 |
2,519.26 |
0.0M |
| 2025-09-23 |
2,546.77 |
2,546.77 |
2,546.77 |
2,546.77 |
0.0M |
| 2025-09-22 |
2,428.37 |
2,606.43 |
2,428.37 |
2,606.43 |
0.0M |
| 2025-09-21 |
2,428.37 |
2,606.43 |
2,428.37 |
2,606.43 |
0.0M |
| 2025-09-19 |
2,530.00 |
2,530.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2025-09-18 |
2,505.00 |
2,505.00 |
2,505.00 |
2,505.00 |
0.0M |
| 2025-09-17 |
2,546.10 |
2,546.10 |
2,546.10 |
2,546.10 |
0.0M |
| 2025-09-15 |
2,518.00 |
2,545.00 |
2,518.00 |
2,552.00 |
0.0M |
| 2025-09-12 |
2,496.72 |
2,496.72 |
2,496.72 |
2,496.72 |
0.0M |
| 2025-09-11 |
2,575.00 |
2,575.00 |
2,575.00 |
2,575.00 |
0.0M |
| 2025-09-10 |
2,695.00 |
2,695.00 |
2,619.00 |
2,619.00 |
0.0M |
| 2025-09-09 |
2,583.00 |
2,612.70 |
2,583.00 |
2,612.70 |
0.0M |
| 2025-09-08 |
2,470.44 |
2,470.44 |
2,470.44 |
2,470.44 |
0.0M |
| 2025-09-05 |
2,471.89 |
2,471.89 |
2,471.89 |
2,471.89 |
0.0M |
| 2025-09-04 |
2,477.94 |
2,477.94 |
2,477.94 |
2,477.94 |
0.0M |
| 2025-09-03 |
2,458.00 |
2,458.00 |
2,424.00 |
2,470.00 |
0.0M |
| 2025-09-02 |
2,509.00 |
2,509.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-09-01 |
2,629.21 |
2,629.21 |
2,629.21 |
2,629.21 |
0.0M |
| 2025-08-29 |
2,629.21 |
2,629.21 |
2,629.21 |
2,629.21 |
0.0M |
| 2025-08-28 |
2,607.00 |
2,657.53 |
2,600.00 |
2,624.50 |
0.0M |
| 2025-08-27 |
2,408.00 |
2,408.00 |
2,408.00 |
2,440.00 |
0.0M |
| 2025-08-26 |
2,370.00 |
2,370.00 |
2,370.00 |
2,370.00 |
0.0M |
| 2025-08-25 |
2,402.00 |
2,402.00 |
2,402.00 |
2,402.00 |
0.0M |
| 2025-08-22 |
2,456.00 |
2,500.66 |
2,452.16 |
2,452.16 |
0.0M |
| 2025-08-21 |
2,409.55 |
2,409.55 |
2,409.55 |
2,409.55 |
0.0M |
| 2025-08-20 |
2,329.94 |
2,329.94 |
2,329.94 |
2,404.00 |
0.0M |
| 2025-08-19 |
2,460.00 |
2,481.26 |
2,424.00 |
2,420.00 |
0.0M |
| 2025-08-18 |
2,435.00 |
2,435.00 |
2,424.00 |
2,424.00 |
0.0M |
| 2025-08-15 |
2,385.00 |
2,385.00 |
2,385.00 |
2,385.00 |
0.0M |
| 2025-08-14 |
2,350.08 |
2,350.08 |
2,350.08 |
2,350.08 |
0.0M |
| 2025-08-13 |
2,416.00 |
2,416.00 |
2,416.00 |
2,416.00 |
0.0M |
| 2025-08-12 |
2,375.04 |
2,410.00 |
2,375.00 |
2,410.00 |
0.0M |
| 2025-08-11 |
2,494.05 |
2,494.05 |
2,494.05 |
2,494.05 |
0.0M |
| 2025-08-08 |
2,600.00 |
2,600.00 |
2,409.61 |
2,435.00 |
0.0M |
| 2025-08-07 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-08-06 |
2,565.11 |
2,565.11 |
2,459.64 |
2,545.00 |
0.0M |
| 2025-08-05 |
2,602.00 |
2,602.00 |
2,461.20 |
2,461.20 |
0.0M |
| 2025-08-04 |
2,607.50 |
2,607.50 |
2,607.50 |
2,607.50 |
0.0M |
| 2025-08-01 |
2,550.00 |
2,573.02 |
2,550.00 |
2,550.00 |
0.0M |
| 2025-07-31 |
2,630.00 |
2,630.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-07-30 |
2,822.00 |
2,822.00 |
2,822.00 |
2,822.00 |
0.0M |
| 2025-07-29 |
2,867.94 |
2,867.94 |
2,867.94 |
2,867.94 |
0.0M |
| 2025-07-28 |
2,785.00 |
2,785.00 |
2,785.00 |
2,785.00 |
0.0M |
| 2025-07-25 |
2,840.53 |
2,840.53 |
2,840.53 |
2,840.53 |
0.0M |
| 2025-07-24 |
2,655.74 |
2,655.74 |
2,655.74 |
2,655.74 |
0.0M |
| 2025-07-23 |
2,664.30 |
2,664.30 |
2,661.80 |
2,661.80 |
0.0M |
| 2025-07-22 |
2,700.00 |
2,700.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2025-07-21 |
2,712.00 |
2,712.00 |
2,712.00 |
2,712.00 |
0.0M |
| 2025-07-18 |
2,705.00 |
2,705.00 |
2,705.00 |
2,705.00 |
0.0M |
| 2025-07-17 |
2,699.00 |
2,699.00 |
2,699.00 |
2,699.00 |
0.0M |
| 2025-07-16 |
2,620.00 |
2,620.00 |
2,620.00 |
2,624.00 |
0.0M |
| 2025-07-15 |
2,699.84 |
2,699.84 |
2,699.84 |
2,699.84 |
0.0M |
| 2025-07-14 |
2,683.45 |
2,683.45 |
2,683.45 |
2,683.45 |
0.0M |
| 2025-07-11 |
2,523.55 |
2,570.00 |
2,523.55 |
2,570.00 |
0.0M |
| 2025-07-10 |
2,570.00 |
2,570.00 |
2,570.00 |
2,570.00 |
0.0M |
| 2025-07-09 |
2,630.04 |
2,630.04 |
2,630.04 |
2,630.04 |
0.0M |
| 2025-07-08 |
2,737.27 |
2,756.52 |
2,731.00 |
2,754.24 |
0.0M |
| 2025-07-07 |
2,908.29 |
2,908.29 |
2,908.29 |
2,838.00 |
0.0M |
| 2025-07-04 |
2,895.91 |
2,895.91 |
2,850.50 |
2,850.50 |
0.0M |
| 2025-07-03 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2025-07-02 |
2,513.70 |
2,513.70 |
2,513.70 |
2,529.00 |
0.0M |
| 2025-07-01 |
2,453.00 |
2,500.00 |
2,453.00 |
2,500.00 |
0.0M |
| 2025-06-30 |
2,489.48 |
2,489.48 |
2,489.48 |
2,489.48 |
0.0M |
| 2025-06-27 |
2,457.18 |
2,457.18 |
2,457.18 |
2,457.18 |
0.0M |
| 2025-06-26 |
2,487.00 |
2,487.00 |
2,487.00 |
2,477.00 |
0.0M |
| 2025-06-25 |
2,489.26 |
2,489.26 |
2,489.26 |
2,489.26 |
0.0M |
| 2025-06-24 |
2,480.66 |
2,480.66 |
2,480.66 |
2,480.66 |
0.0M |
| 2025-06-23 |
2,405.53 |
2,405.53 |
2,405.53 |
2,405.53 |
0.0M |
| 2025-06-20 |
2,500.00 |
2,549.23 |
2,500.00 |
2,473.00 |
0.0M |
| 2025-06-19 |
2,471.37 |
2,471.37 |
2,471.37 |
2,471.37 |
0.0M |
| 2025-06-18 |
2,368.35 |
2,473.00 |
2,368.35 |
2,473.00 |
0.0M |
| 2025-06-17 |
2,305.49 |
2,305.49 |
2,305.49 |
2,305.49 |
0.0M |
| 2025-06-16 |
2,280.14 |
2,280.14 |
2,280.14 |
2,280.14 |
0.0M |
| 2025-06-13 |
2,366.15 |
2,366.15 |
2,280.00 |
2,280.00 |
0.0M |
| 2025-06-12 |
2,326.00 |
2,361.01 |
2,326.00 |
2,313.00 |
0.0M |
| 2025-06-11 |
2,260.00 |
2,260.00 |
2,260.00 |
2,280.00 |
0.0M |
| 2025-06-10 |
2,309.44 |
2,309.44 |
2,309.44 |
2,309.44 |
0.0M |
| 2025-06-09 |
2,335.63 |
2,335.63 |
2,335.00 |
2,335.00 |
0.0M |
| 2025-06-06 |
2,358.00 |
2,358.00 |
2,340.00 |
2,340.00 |
0.0M |
| 2025-06-05 |
2,358.00 |
2,358.00 |
2,358.00 |
2,358.00 |
0.0M |
| 2025-06-04 |
2,305.00 |
2,305.00 |
2,305.00 |
2,305.00 |
0.0M |
| 2025-06-03 |
2,264.59 |
2,264.59 |
2,264.59 |
2,264.59 |
0.0M |
| 2025-06-02 |
2,285.20 |
2,285.20 |
2,285.20 |
2,285.20 |
0.0M |
| 2025-05-30 |
2,314.99 |
2,314.99 |
2,258.00 |
2,258.00 |
0.0M |
| 2025-05-29 |
2,260.00 |
2,260.00 |
2,260.00 |
2,267.00 |
0.0M |
| 2025-05-28 |
2,261.89 |
2,261.89 |
2,261.89 |
2,261.89 |
0.0M |
| 2025-05-27 |
2,199.78 |
2,199.78 |
2,199.78 |
2,199.78 |
0.0M |
| 2025-05-26 |
2,206.19 |
2,206.19 |
2,206.19 |
2,206.19 |
0.0M |
| 2025-05-23 |
2,235.06 |
2,235.06 |
2,235.06 |
2,235.06 |
0.0M |
| 2025-05-22 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-05-21 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2025-05-20 |
2,236.00 |
2,236.00 |
2,236.00 |
2,236.00 |
0.0M |
| 2025-05-19 |
2,251.00 |
2,251.00 |
2,251.00 |
2,251.00 |
0.0M |
| 2025-05-16 |
2,281.65 |
2,281.65 |
2,281.65 |
2,281.65 |
0.0M |
| 2025-05-15 |
2,295.00 |
2,295.00 |
2,295.00 |
2,295.00 |
0.0M |
| 2025-05-14 |
2,310.00 |
2,310.00 |
2,310.00 |
2,298.00 |
0.0M |
| 2025-05-13 |
2,260.00 |
2,260.00 |
2,251.70 |
2,252.00 |
0.0M |
| 2025-05-12 |
2,180.00 |
2,210.00 |
2,180.00 |
2,210.00 |
0.0M |
| 2025-05-09 |
2,099.00 |
2,099.00 |
2,099.00 |
2,100.00 |
0.0M |
| 2025-05-08 |
2,120.00 |
2,145.00 |
2,120.00 |
2,145.00 |
0.0M |
| 2025-05-07 |
2,108.00 |
2,108.00 |
2,060.80 |
2,060.80 |
0.0M |
| 2025-05-06 |
2,024.00 |
2,120.00 |
2,024.00 |
2,096.00 |
0.0M |
| 2025-05-05 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2025-05-02 |
2,074.93 |
2,074.93 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-04-30 |
2,003.93 |
2,003.93 |
2,003.93 |
2,003.93 |
0.0M |
| 2025-04-29 |
1,995.00 |
1,995.00 |
1,995.00 |
1,995.00 |
0.0M |
| 2025-04-28 |
1,984.49 |
1,984.49 |
1,984.49 |
1,984.49 |
0.0M |
| 2025-04-25 |
1,950.42 |
1,950.42 |
1,950.42 |
1,950.42 |
0.0M |
| 2025-04-24 |
1,925.00 |
1,925.00 |
1,925.00 |
1,925.00 |
0.0M |
| 2025-04-23 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-04-22 |
1,749.22 |
1,749.22 |
1,749.22 |
1,749.22 |
0.0M |
| 2025-04-21 |
1,760.00 |
1,784.16 |
1,741.00 |
1,784.16 |
0.0M |
| 2025-04-16 |
1,852.97 |
1,852.97 |
1,852.97 |
1,852.97 |
0.0M |
| 2025-04-15 |
1,889.96 |
1,889.96 |
1,849.50 |
1,849.50 |
0.0M |
| 2025-04-14 |
1,871.35 |
1,871.35 |
1,871.35 |
1,871.35 |
0.0M |
| 2025-04-11 |
1,872.00 |
1,872.00 |
1,872.00 |
1,872.00 |
0.0M |
| 2025-04-10 |
1,908.00 |
1,908.00 |
1,908.00 |
1,908.00 |
0.0M |
| 2025-04-04 |
1,860.00 |
1,860.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2025-04-03 |
2,080.66 |
2,080.66 |
2,080.66 |
2,080.66 |
0.0M |
| 2025-04-02 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2025-04-01 |
2,027.00 |
2,027.00 |
2,027.00 |
2,027.00 |
0.0M |
| 2025-03-31 |
2,062.47 |
2,062.47 |
2,062.47 |
2,062.47 |
0.0M |
| 2025-03-28 |
2,139.45 |
2,139.45 |
2,068.05 |
2,068.05 |
0.0M |
| 2025-03-27 |
2,169.80 |
2,169.80 |
2,169.80 |
2,169.80 |
0.0M |
| 2025-03-26 |
2,210.00 |
2,210.00 |
2,205.14 |
2,160.00 |
0.0M |
| 2025-03-25 |
2,212.56 |
2,212.56 |
2,212.56 |
2,212.56 |
0.0M |
| 2025-03-24 |
2,123.32 |
2,123.32 |
2,123.32 |
2,123.32 |
0.0M |
| 2025-03-21 |
2,147.50 |
2,147.50 |
2,147.50 |
2,124.00 |
0.0M |
| 2025-03-20 |
2,130.99 |
2,130.99 |
2,130.99 |
2,130.99 |
0.0M |
| 2025-03-19 |
2,057.00 |
2,057.00 |
2,057.00 |
2,057.00 |
0.0M |
| 2025-03-18 |
2,026.30 |
2,036.00 |
2,026.30 |
2,036.00 |
0.0M |
| 2025-03-14 |
2,014.00 |
2,014.00 |
2,014.00 |
2,014.00 |
0.0M |
| 2025-03-13 |
1,990.00 |
1,990.00 |
1,990.00 |
1,990.00 |
0.0M |
| 2025-03-12 |
2,062.50 |
2,062.50 |
2,062.50 |
2,062.50 |
0.0M |
| 2025-03-11 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2025-03-10 |
2,084.40 |
2,084.40 |
2,084.40 |
2,084.40 |
0.0M |
| 2025-03-07 |
2,210.00 |
2,210.00 |
2,210.00 |
2,210.00 |
0.0M |
| 2025-03-06 |
2,346.60 |
2,346.60 |
2,346.60 |
2,346.60 |
0.0M |
| 2025-03-05 |
2,315.70 |
2,315.70 |
2,315.70 |
2,315.70 |
0.0M |
| 2025-03-04 |
2,393.00 |
2,393.00 |
2,393.00 |
2,393.00 |
0.0M |
| 2025-03-03 |
2,367.00 |
2,367.00 |
2,367.00 |
2,367.00 |
0.0M |
| 2025-02-28 |
2,360.00 |
2,360.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2025-02-27 |
2,315.89 |
2,315.89 |
2,315.89 |
2,315.89 |
0.0M |
| 2025-02-26 |
2,317.00 |
2,317.00 |
2,317.00 |
2,317.00 |
0.0M |
| 2025-02-25 |
2,390.00 |
2,390.00 |
2,343.45 |
2,366.32 |
0.0M |
| 2025-02-24 |
2,396.10 |
2,396.10 |
2,396.10 |
2,390.00 |
0.0M |
| 2025-02-21 |
2,505.00 |
2,505.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-02-20 |
2,631.22 |
2,631.22 |
2,631.22 |
2,631.22 |
0.0M |
| 2025-02-19 |
2,653.00 |
2,653.00 |
2,653.00 |
2,653.00 |
0.0M |
| 2025-02-18 |
2,643.90 |
2,676.41 |
2,610.00 |
2,615.00 |
0.0M |
| 2025-02-17 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-02-14 |
2,666.00 |
2,668.44 |
2,645.00 |
2,650.00 |
0.0M |
| 2025-02-13 |
2,790.00 |
2,790.00 |
2,790.00 |
2,790.00 |
0.0M |
| 2025-02-12 |
2,990.00 |
3,013.57 |
2,990.00 |
3,040.88 |
0.0M |
| 2025-02-11 |
3,021.00 |
3,021.00 |
3,021.00 |
3,021.00 |
0.0M |
| 2025-02-10 |
2,931.63 |
2,931.63 |
2,931.63 |
2,931.63 |
0.0M |
| 2025-02-06 |
2,989.17 |
2,989.17 |
2,989.17 |
2,989.17 |
0.0M |
| 2025-02-05 |
2,978.84 |
2,978.84 |
2,978.84 |
2,978.84 |
0.0M |
| 2025-02-04 |
2,940.80 |
2,940.80 |
2,940.80 |
2,940.80 |
0.0M |
| 2025-01-31 |
2,916.33 |
2,916.33 |
2,916.33 |
2,916.33 |
0.0M |
| 2025-01-27 |
3,008.00 |
3,015.00 |
3,008.00 |
3,015.00 |
0.0M |
| 2025-01-24 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-01-23 |
2,878.02 |
2,878.02 |
2,878.02 |
2,878.02 |
0.0M |
| 2025-01-22 |
2,855.99 |
2,855.99 |
2,855.99 |
2,855.99 |
0.0M |
| 2025-01-21 |
2,900.00 |
2,900.00 |
2,834.00 |
2,855.00 |
0.0M |
| 2025-01-20 |
2,867.37 |
2,867.37 |
2,867.37 |
2,867.37 |
0.0M |
| 2025-01-17 |
2,897.00 |
2,897.00 |
2,897.00 |
2,897.00 |
0.0M |
| 2025-01-16 |
2,825.00 |
2,825.00 |
2,825.00 |
2,825.00 |
0.0M |
| 2025-01-15 |
2,850.28 |
2,850.28 |
2,850.28 |
2,850.28 |
0.0M |
| 2025-01-14 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-01-13 |
2,884.25 |
2,884.25 |
2,884.25 |
2,884.25 |
0.0M |
| 2025-01-10 |
2,904.88 |
2,904.88 |
2,904.88 |
2,904.88 |
0.0M |
| 2025-01-09 |
2,891.84 |
2,891.84 |
2,891.84 |
2,891.84 |
0.0M |
| 2025-01-08 |
2,896.50 |
2,896.50 |
2,896.50 |
2,896.50 |
0.0M |
| 2025-01-07 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-01-06 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2025-01-03 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-01-02 |
2,970.14 |
2,970.14 |
2,970.14 |
2,970.14 |
0.0M |