| 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 |
1,285.00 |
1,286.00 |
1,282.00 |
1,286.00 |
0.3M |
| 2025-09-25 |
1,293.00 |
1,293.00 |
1,280.00 |
1,283.00 |
0.0M |
| 2025-09-24 |
1,284.00 |
1,284.00 |
1,273.00 |
1,283.00 |
0.2M |
| 2025-09-22 |
1,284.00 |
1,288.00 |
1,283.00 |
1,284.00 |
0.1M |
| 2025-09-19 |
1,280.00 |
1,281.00 |
1,271.00 |
1,277.00 |
0.4M |
| 2025-09-18 |
1,266.00 |
1,278.00 |
1,266.00 |
1,274.00 |
0.2M |
| 2025-09-17 |
1,300.00 |
1,300.00 |
1,260.00 |
1,262.00 |
0.1M |
| 2025-09-16 |
1,298.00 |
1,298.00 |
1,269.00 |
1,270.00 |
0.0M |
| 2025-09-12 |
1,280.00 |
1,297.00 |
1,272.00 |
1,274.00 |
0.0M |
| 2025-09-11 |
1,260.00 |
1,263.00 |
1,259.00 |
1,263.00 |
0.0M |
| 2025-09-10 |
1,257.00 |
1,260.00 |
1,255.00 |
1,260.00 |
0.2M |
| 2025-09-09 |
1,257.00 |
1,258.00 |
1,253.00 |
1,253.00 |
0.0M |
| 2025-09-08 |
1,262.00 |
1,262.00 |
1,256.00 |
1,256.00 |
0.0M |
| 2025-09-05 |
1,255.00 |
1,257.00 |
1,254.00 |
1,256.00 |
0.1M |
| 2025-09-04 |
1,247.00 |
1,247.00 |
1,244.00 |
1,246.00 |
0.0M |
| 2025-09-03 |
1,243.00 |
1,244.00 |
1,239.00 |
1,240.00 |
0.0M |
| 2025-09-02 |
1,236.00 |
1,243.00 |
1,236.00 |
1,243.00 |
0.0M |
| 2025-09-01 |
1,240.00 |
1,240.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-08-29 |
1,240.00 |
1,241.00 |
1,237.00 |
1,240.00 |
0.0M |
| 2025-08-28 |
1,235.00 |
1,235.00 |
1,231.00 |
1,233.00 |
0.0M |
| 2025-08-27 |
1,239.00 |
1,242.00 |
1,236.00 |
1,239.00 |
0.0M |
| 2025-08-26 |
1,242.00 |
1,242.00 |
1,225.00 |
1,236.00 |
0.0M |
| 2025-08-25 |
1,241.00 |
1,241.00 |
1,234.00 |
1,234.00 |
0.0M |
| 2025-08-22 |
1,230.00 |
1,235.00 |
1,230.00 |
1,232.00 |
0.0M |
| 2025-08-21 |
1,231.00 |
1,231.00 |
1,224.00 |
1,230.00 |
0.0M |
| 2025-08-20 |
1,234.00 |
1,234.00 |
1,222.00 |
1,222.00 |
0.0M |
| 2025-08-19 |
1,242.00 |
1,242.00 |
1,233.00 |
1,234.00 |
0.0M |
| 2025-08-18 |
1,240.00 |
1,240.00 |
1,235.00 |
1,237.00 |
0.0M |
| 2025-08-15 |
1,258.00 |
1,258.00 |
1,237.00 |
1,238.00 |
0.0M |
| 2025-08-14 |
1,242.00 |
1,242.00 |
1,228.00 |
1,228.00 |
0.0M |
| 2025-08-13 |
1,230.00 |
1,241.00 |
1,230.00 |
1,238.00 |
0.0M |
| 2025-08-12 |
1,234.00 |
1,234.00 |
1,226.00 |
1,229.00 |
0.0M |
| 2025-08-08 |
1,215.00 |
1,219.00 |
1,214.00 |
1,217.00 |
0.0M |
| 2025-08-07 |
1,216.00 |
1,221.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-08-06 |
1,210.00 |
1,215.00 |
1,206.00 |
1,215.00 |
0.0M |
| 2025-08-05 |
1,213.00 |
1,217.00 |
1,212.00 |
1,217.00 |
0.0M |
| 2025-08-04 |
1,205.00 |
1,205.00 |
1,196.00 |
1,203.00 |
0.0M |
| 2025-08-01 |
1,240.00 |
1,240.00 |
1,233.00 |
1,235.00 |
0.0M |
| 2025-07-31 |
1,243.00 |
1,243.00 |
1,236.00 |
1,239.00 |
0.0M |
| 2025-07-30 |
1,229.00 |
1,229.00 |
1,222.00 |
1,224.00 |
0.0M |
| 2025-07-29 |
1,238.00 |
1,238.00 |
1,224.00 |
1,225.00 |
0.0M |
| 2025-07-28 |
1,218.00 |
1,230.00 |
1,218.00 |
1,226.00 |
0.0M |
| 2025-07-25 |
1,212.00 |
1,216.00 |
1,210.00 |
1,213.00 |
0.0M |
| 2025-07-24 |
1,205.00 |
1,206.00 |
1,201.00 |
1,204.00 |
0.0M |
| 2025-07-23 |
1,202.00 |
1,202.00 |
1,192.00 |
1,199.00 |
0.0M |
| 2025-07-22 |
1,207.00 |
1,210.00 |
1,206.00 |
1,209.00 |
0.0M |
| 2025-07-18 |
1,218.00 |
1,220.00 |
1,213.00 |
1,220.00 |
0.0M |
| 2025-07-17 |
1,205.00 |
1,210.00 |
1,202.00 |
1,210.00 |
0.0M |
| 2025-07-16 |
1,232.00 |
1,232.00 |
1,201.00 |
1,202.00 |
0.0M |
| 2025-07-15 |
1,197.00 |
1,203.00 |
1,197.00 |
1,202.00 |
0.0M |
| 2025-07-14 |
1,190.00 |
1,190.00 |
1,185.00 |
1,188.00 |
0.0M |
| 2025-07-11 |
1,190.00 |
1,198.00 |
1,188.00 |
1,196.00 |
0.0M |
| 2025-07-10 |
1,192.00 |
1,192.00 |
1,187.00 |
1,189.00 |
0.0M |
| 2025-07-09 |
1,195.00 |
1,195.00 |
1,188.00 |
1,191.00 |
0.0M |
| 2025-07-08 |
1,177.00 |
1,189.00 |
1,177.00 |
1,189.00 |
0.0M |
| 2025-07-07 |
1,180.00 |
1,180.00 |
1,173.00 |
1,178.00 |
0.0M |
| 2025-07-04 |
1,184.00 |
1,184.00 |
1,174.00 |
1,176.00 |
0.0M |
| 2025-07-03 |
1,165.00 |
1,167.00 |
1,162.00 |
1,167.00 |
0.0M |
| 2025-07-02 |
1,159.00 |
1,160.00 |
1,158.00 |
1,160.00 |
0.0M |
| 2025-07-01 |
1,162.00 |
1,165.00 |
1,159.00 |
1,159.00 |
0.0M |
| 2025-06-30 |
1,165.00 |
1,165.00 |
1,158.00 |
1,161.00 |
0.0M |
| 2025-06-27 |
1,159.00 |
1,159.00 |
1,153.00 |
1,156.00 |
0.0M |
| 2025-06-26 |
1,152.00 |
1,152.00 |
1,146.00 |
1,150.00 |
0.0M |
| 2025-06-25 |
1,160.00 |
1,160.00 |
1,146.00 |
1,153.00 |
0.0M |
| 2025-06-24 |
1,141.00 |
1,147.00 |
1,141.00 |
1,147.00 |
0.0M |
| 2025-06-23 |
1,133.00 |
1,137.00 |
1,128.00 |
1,137.00 |
0.0M |
| 2025-06-20 |
1,131.00 |
1,133.00 |
1,127.00 |
1,133.00 |
0.0M |
| 2025-06-19 |
1,138.00 |
1,141.00 |
1,122.00 |
1,129.00 |
0.0M |
| 2025-06-18 |
1,142.00 |
1,142.00 |
1,137.00 |
1,140.00 |
0.0M |
| 2025-06-17 |
1,137.00 |
1,141.00 |
1,136.00 |
1,141.00 |
0.0M |
| 2025-06-16 |
1,143.00 |
1,143.00 |
1,129.00 |
1,132.00 |
0.0M |
| 2025-06-13 |
1,137.00 |
1,137.00 |
1,120.00 |
1,130.00 |
0.0M |
| 2025-06-12 |
1,147.00 |
1,147.00 |
1,138.00 |
1,139.00 |
0.0M |
| 2025-06-11 |
1,151.00 |
1,151.00 |
1,146.00 |
1,149.00 |
0.0M |
| 2025-06-10 |
1,138.00 |
1,152.00 |
1,138.00 |
1,144.00 |
0.0M |
| 2025-06-09 |
1,150.00 |
1,150.00 |
1,141.00 |
1,142.00 |
0.0M |
| 2025-06-06 |
1,127.00 |
1,137.00 |
1,127.00 |
1,137.00 |
0.0M |
| 2025-06-05 |
1,125.00 |
1,126.00 |
1,124.00 |
1,126.00 |
0.0M |
| 2025-06-04 |
1,134.00 |
1,134.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2025-06-03 |
1,114.00 |
1,115.00 |
1,112.00 |
1,113.00 |
0.0M |
| 2025-06-02 |
1,116.00 |
1,116.00 |
1,107.00 |
1,107.00 |
0.0M |
| 2025-05-30 |
1,117.00 |
1,119.00 |
1,111.00 |
1,119.00 |
0.0M |
| 2025-05-29 |
1,139.00 |
1,146.00 |
1,139.00 |
1,142.00 |
0.0M |
| 2025-05-28 |
1,115.00 |
1,124.00 |
1,115.00 |
1,120.00 |
0.0M |
| 2025-05-27 |
1,103.00 |
1,105.00 |
1,089.00 |
1,105.00 |
0.0M |
| 2025-05-26 |
1,100.00 |
1,100.00 |
1,096.00 |
1,099.00 |
0.0M |
| 2025-05-23 |
1,105.00 |
1,108.00 |
1,100.00 |
1,102.00 |
0.0M |
| 2025-05-22 |
1,108.00 |
1,108.00 |
1,101.00 |
1,104.00 |
0.0M |
| 2025-05-21 |
1,118.00 |
1,125.00 |
1,114.00 |
1,115.00 |
0.0M |
| 2025-05-20 |
1,139.00 |
1,140.00 |
1,126.00 |
1,126.00 |
0.0M |
| 2025-05-19 |
1,118.00 |
1,126.00 |
1,118.00 |
1,119.00 |
0.0M |
| 2025-05-16 |
1,124.00 |
1,131.00 |
1,122.00 |
1,127.00 |
0.0M |
| 2025-05-15 |
1,127.00 |
1,128.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2025-05-14 |
1,140.00 |
1,140.00 |
1,133.00 |
1,135.00 |
0.0M |
| 2025-05-13 |
1,134.00 |
1,134.00 |
1,125.00 |
1,127.00 |
0.1M |
| 2025-05-12 |
1,091.00 |
1,100.00 |
1,091.00 |
1,095.00 |
0.0M |
| 2025-05-09 |
1,084.00 |
1,084.00 |
1,079.00 |
1,079.00 |
0.1M |
| 2025-05-08 |
1,060.00 |
1,072.00 |
1,060.00 |
1,072.00 |
0.0M |
| 2025-05-07 |
1,066.00 |
1,066.00 |
1,058.00 |
1,058.00 |
0.0M |
| 2025-05-02 |
1,079.00 |
1,079.00 |
1,066.00 |
1,070.00 |
0.0M |
| 2025-05-01 |
1,054.00 |
1,060.00 |
1,048.00 |
1,056.00 |
0.0M |
| 2025-04-30 |
1,041.00 |
1,041.00 |
1,028.00 |
1,033.00 |
0.0M |
| 2025-04-28 |
1,033.00 |
1,033.00 |
1,025.00 |
1,029.00 |
0.0M |
| 2025-04-25 |
1,022.00 |
1,033.00 |
1,022.00 |
1,030.00 |
0.0M |
| 2025-04-24 |
1,001.00 |
1,001.00 |
992.00 |
996.00 |
0.0M |
| 2025-04-23 |
992.00 |
993.00 |
984.00 |
986.00 |
0.0M |
| 2025-04-22 |
948.00 |
949.00 |
940.00 |
943.00 |
0.0M |
| 2025-04-21 |
967.00 |
967.00 |
955.00 |
956.00 |
0.0M |
| 2025-04-18 |
979.00 |
979.00 |
972.00 |
978.00 |
0.0M |
| 2025-04-17 |
972.00 |
987.00 |
970.00 |
986.00 |
0.0M |
| 2025-04-16 |
996.00 |
996.00 |
978.00 |
983.00 |
0.0M |