| 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 |
1,078.00 |
1,079.00 |
1,077.00 |
1,078.00 |
0.0M |
| 2025-09-25 |
1,086.00 |
1,086.00 |
1,084.00 |
1,085.00 |
0.0M |
| 2025-09-24 |
1,089.00 |
1,089.00 |
1,084.00 |
1,087.00 |
0.0M |
| 2025-09-22 |
1,097.00 |
1,097.00 |
1,087.00 |
1,088.00 |
0.0M |
| 2025-09-19 |
1,106.00 |
1,106.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2025-09-18 |
1,101.00 |
1,101.00 |
1,097.00 |
1,097.00 |
0.0M |
| 2025-09-17 |
1,091.00 |
1,094.00 |
1,091.00 |
1,093.00 |
0.0M |
| 2025-09-16 |
1,105.00 |
1,105.00 |
1,094.00 |
1,096.00 |
0.0M |
| 2025-09-12 |
1,094.00 |
1,109.00 |
1,094.00 |
1,108.00 |
0.0M |
| 2025-09-11 |
1,104.00 |
1,104.00 |
1,092.00 |
1,093.00 |
0.0M |
| 2025-09-10 |
1,104.00 |
1,104.00 |
1,095.00 |
1,096.00 |
0.0M |
| 2025-09-09 |
1,106.00 |
1,106.00 |
1,103.00 |
1,105.00 |
0.0M |
| 2025-09-08 |
1,117.00 |
1,117.00 |
1,105.00 |
1,106.00 |
0.0M |
| 2025-09-05 |
1,101.00 |
1,108.00 |
1,101.00 |
1,106.00 |
0.0M |
| 2025-09-04 |
1,109.00 |
1,109.00 |
1,098.00 |
1,100.00 |
0.0M |
| 2025-09-03 |
1,106.00 |
1,106.00 |
1,094.00 |
1,095.00 |
0.0M |
| 2025-09-02 |
1,119.00 |
1,119.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2025-09-01 |
1,135.00 |
1,135.00 |
1,109.00 |
1,110.00 |
0.0M |
| 2025-08-29 |
1,117.00 |
1,117.00 |
1,108.00 |
1,109.00 |
0.0M |
| 2025-08-28 |
1,116.00 |
1,117.00 |
1,116.00 |
1,117.00 |
0.0M |
| 2025-08-27 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2025-08-26 |
1,124.00 |
1,124.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2025-08-25 |
1,124.00 |
1,125.00 |
1,123.00 |
1,124.00 |
0.0M |
| 2025-08-22 |
1,112.00 |
1,112.00 |
1,106.00 |
1,106.00 |
0.0M |
| 2025-08-21 |
1,121.00 |
1,121.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2025-08-20 |
1,101.00 |
1,112.00 |
1,101.00 |
1,112.00 |
0.0M |
| 2025-08-19 |
1,106.00 |
1,106.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-08-18 |
1,115.00 |
1,115.00 |
1,103.00 |
1,105.00 |
0.0M |
| 2025-08-15 |
1,119.00 |
1,119.00 |
1,108.00 |
1,109.00 |
0.0M |
| 2025-08-14 |
1,105.00 |
1,117.00 |
1,105.00 |
1,116.00 |
0.0M |
| 2025-08-13 |
1,096.00 |
1,100.00 |
1,096.00 |
1,098.00 |
0.0M |
| 2025-08-12 |
1,086.00 |
1,096.00 |
1,086.00 |
1,095.00 |
0.0M |
| 2025-08-08 |
1,084.00 |
1,097.00 |
1,084.00 |
1,094.00 |
0.0M |
| 2025-08-07 |
1,099.00 |
1,099.00 |
1,090.00 |
1,091.00 |
0.0M |
| 2025-08-06 |
1,080.00 |
1,091.00 |
1,080.00 |
1,091.00 |
0.0M |
| 2025-08-05 |
1,076.00 |
1,087.00 |
1,076.00 |
1,085.00 |
0.0M |
| 2025-08-04 |
1,083.00 |
1,083.00 |
1,074.00 |
1,077.00 |
0.0M |
| 2025-08-01 |
1,092.00 |
1,092.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2025-07-31 |
1,101.00 |
1,101.00 |
1,083.00 |
1,085.00 |
0.0M |
| 2025-07-30 |
1,091.00 |
1,101.00 |
1,091.00 |
1,101.00 |
0.0M |
| 2025-07-29 |
1,110.00 |
1,110.00 |
1,099.00 |
1,100.00 |
0.0M |
| 2025-07-28 |
1,114.00 |
1,116.00 |
1,114.00 |
1,115.00 |
0.0M |
| 2025-07-25 |
1,110.00 |
1,115.00 |
1,110.00 |
1,114.00 |
0.0M |
| 2025-07-24 |
1,113.00 |
1,113.00 |
1,107.00 |
1,108.00 |
0.0M |
| 2025-07-23 |
1,098.00 |
1,110.00 |
1,098.00 |
1,109.00 |
0.0M |
| 2025-07-22 |
1,103.00 |
1,103.00 |
1,091.00 |
1,093.00 |
0.0M |
| 2025-07-18 |
1,091.00 |
1,103.00 |
1,091.00 |
1,103.00 |
0.0M |
| 2025-07-17 |
1,083.00 |
1,089.00 |
1,083.00 |
1,089.00 |
0.0M |
| 2025-07-16 |
1,103.00 |
1,103.00 |
1,081.00 |
1,082.00 |
0.0M |
| 2025-07-15 |
1,097.00 |
1,100.00 |
1,096.00 |
1,100.00 |
0.0M |
| 2025-07-14 |
1,104.00 |
1,104.00 |
1,092.00 |
1,094.00 |
0.0M |
| 2025-07-11 |
1,105.00 |
1,106.00 |
1,103.00 |
1,106.00 |
0.0M |
| 2025-07-10 |
1,100.00 |
1,100.00 |
1,097.00 |
1,099.00 |
0.0M |
| 2025-07-09 |
1,092.00 |
1,095.00 |
1,092.00 |
1,095.00 |
0.0M |
| 2025-07-08 |
1,097.00 |
1,097.00 |
1,091.00 |
1,091.00 |
0.0M |
| 2025-07-07 |
1,088.00 |
1,099.00 |
1,088.00 |
1,098.00 |
0.0M |
| 2025-07-04 |
1,105.00 |
1,105.00 |
1,099.00 |
1,099.00 |
0.0M |
| 2025-07-03 |
1,100.00 |
1,102.00 |
1,100.00 |
1,102.00 |
0.0M |
| 2025-07-02 |
1,087.00 |
1,100.00 |
1,087.00 |
1,100.00 |
0.0M |
| 2025-07-01 |
1,085.00 |
1,085.00 |
1,077.00 |
1,077.00 |
0.0M |
| 2025-06-30 |
1,080.00 |
1,080.00 |
1,074.00 |
1,076.00 |
0.0M |
| 2025-06-27 |
1,075.00 |
1,075.00 |
1,069.00 |
1,072.00 |
0.0M |
| 2025-06-26 |
1,071.00 |
1,071.00 |
1,063.00 |
1,063.00 |
0.0M |
| 2025-06-25 |
1,074.00 |
1,074.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-06-24 |
1,060.00 |
1,073.00 |
1,060.00 |
1,073.00 |
0.0M |
| 2025-06-23 |
1,063.00 |
1,063.00 |
1,052.00 |
1,053.00 |
0.0M |
| 2025-06-20 |
1,066.00 |
1,066.00 |
1,052.00 |
1,053.00 |
0.0M |
| 2025-06-19 |
1,064.00 |
1,064.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2025-06-18 |
1,090.00 |
1,093.00 |
1,055.00 |
1,057.00 |
0.0M |
| 2025-06-17 |
1,073.00 |
1,073.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2025-06-16 |
1,075.00 |
1,075.00 |
1,064.00 |
1,065.00 |
0.0M |
| 2025-06-13 |
1,084.00 |
1,084.00 |
1,064.00 |
1,065.00 |
0.0M |
| 2025-06-12 |
1,082.00 |
1,082.00 |
1,070.00 |
1,071.00 |
0.0M |
| 2025-06-11 |
1,079.00 |
1,079.00 |
1,077.00 |
1,077.00 |
0.0M |
| 2025-06-10 |
1,081.00 |
1,081.00 |
1,075.00 |
1,075.00 |
0.0M |
| 2025-06-09 |
1,074.00 |
1,074.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-06-06 |
1,072.00 |
1,072.00 |
1,067.00 |
1,070.00 |
0.0M |
| 2025-06-05 |
1,080.00 |
1,080.00 |
1,071.00 |
1,071.00 |
0.0M |
| 2025-06-04 |
1,073.00 |
1,074.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-06-03 |
1,068.00 |
1,069.00 |
1,067.00 |
1,069.00 |
0.0M |
| 2025-06-02 |
1,071.00 |
1,071.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2025-05-30 |
1,074.00 |
1,074.00 |
1,068.00 |
1,070.00 |
0.0M |
| 2025-05-29 |
1,073.00 |
1,074.00 |
1,072.00 |
1,073.00 |
0.0M |
| 2025-05-28 |
1,076.00 |
1,077.00 |
1,073.00 |
1,073.00 |
0.0M |
| 2025-05-27 |
1,069.00 |
1,069.00 |
1,066.00 |
1,069.00 |
0.0M |
| 2025-05-26 |
1,075.00 |
1,075.00 |
1,066.00 |
1,069.00 |
0.0M |
| 2025-05-23 |
1,068.00 |
1,068.00 |
1,063.00 |
1,066.00 |
0.0M |
| 2025-05-22 |
1,078.00 |
1,078.00 |
1,066.00 |
1,068.00 |
0.0M |
| 2025-05-21 |
1,114.00 |
1,114.00 |
1,098.00 |
1,098.00 |
0.0M |
| 2025-05-20 |
1,102.00 |
1,103.00 |
1,102.00 |
1,103.00 |
0.0M |
| 2025-05-19 |
1,091.00 |
1,101.00 |
1,091.00 |
1,098.00 |
0.0M |
| 2025-05-16 |
1,076.00 |
1,090.00 |
1,076.00 |
1,089.00 |
0.0M |
| 2025-05-15 |
1,082.00 |
1,082.00 |
1,071.00 |
1,072.00 |
0.0M |
| 2025-05-14 |
1,085.00 |
1,085.00 |
1,082.00 |
1,082.00 |
0.0M |
| 2025-05-13 |
1,074.00 |
1,090.00 |
1,074.00 |
1,089.00 |
0.0M |
| 2025-05-12 |
1,077.00 |
1,077.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2025-05-09 |
1,067.00 |
1,069.00 |
1,065.00 |
1,069.00 |
0.0M |
| 2025-05-08 |
1,061.00 |
1,066.00 |
1,061.00 |
1,066.00 |
0.0M |
| 2025-05-07 |
1,065.00 |
1,065.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2025-05-02 |
1,061.00 |
1,067.00 |
1,061.00 |
1,065.00 |
0.0M |
| 2025-05-01 |
1,059.00 |
1,062.00 |
1,059.00 |
1,062.00 |
0.0M |
| 2025-04-30 |
1,060.00 |
1,061.00 |
1,055.00 |
1,058.00 |
0.0M |
| 2025-04-28 |
1,059.00 |
1,059.00 |
1,047.00 |
1,048.00 |
0.0M |
| 2025-04-25 |
1,071.00 |
1,071.00 |
1,057.00 |
1,059.00 |
0.0M |
| 2025-04-24 |
1,065.00 |
1,065.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2025-04-23 |
1,052.00 |
1,065.00 |
1,052.00 |
1,065.00 |
0.0M |
| 2025-04-22 |
1,042.00 |
1,042.00 |
1,031.00 |
1,032.00 |
0.0M |
| 2025-04-21 |
1,057.00 |
1,060.00 |
1,041.00 |
1,041.00 |
0.0M |
| 2025-04-18 |
1,047.00 |
1,047.00 |
1,046.00 |
1,047.00 |
0.0M |
| 2025-04-17 |
1,052.00 |
1,052.00 |
1,040.00 |
1,046.00 |
0.0M |
| 2025-04-16 |
1,064.00 |
1,064.00 |
1,046.00 |
1,051.00 |
0.0M |
| 2025-04-15 |
1,048.00 |
1,061.00 |
1,048.00 |
1,061.00 |
0.0M |
| 2025-04-14 |
1,045.00 |
1,047.00 |
1,041.00 |
1,047.00 |
0.0M |
| 2025-04-11 |
1,040.00 |
1,040.00 |
1,020.00 |
1,026.00 |
0.0M |
| 2025-04-10 |
1,054.00 |
1,054.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2025-04-09 |
993.00 |
993.00 |
967.00 |
973.00 |
0.0M |
| 2025-04-08 |
1,024.00 |
1,024.00 |
1,014.00 |
1,018.00 |
0.0M |
| 2025-04-07 |
1,018.00 |
1,018.00 |
1,008.00 |
1,009.00 |
0.0M |
| 2025-04-04 |
1,095.00 |
1,095.00 |
1,077.00 |
1,078.00 |
0.0M |
| 2025-04-03 |
1,093.00 |
1,094.00 |
1,087.00 |
1,087.00 |
0.0M |
| 2025-04-02 |
1,108.00 |
1,108.00 |
1,104.00 |
1,106.00 |
0.0M |
| 2025-04-01 |
1,107.00 |
1,109.00 |
1,105.00 |
1,109.00 |
0.0M |
| 2025-03-31 |
1,097.00 |
1,098.00 |
1,094.00 |
1,096.00 |
0.0M |
| 2025-03-28 |
1,115.00 |
1,115.00 |
1,106.00 |
1,109.00 |
0.0M |
| 2025-03-27 |
1,093.00 |
1,104.00 |
1,093.00 |
1,104.00 |
0.0M |
| 2025-03-26 |
1,098.00 |
1,098.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2025-03-25 |
1,101.00 |
1,101.00 |
1,098.00 |
1,099.00 |
0.0M |
| 2025-03-24 |
1,097.00 |
1,097.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2025-03-21 |
1,112.00 |
1,112.00 |
1,096.00 |
1,096.00 |
0.0M |
| 2025-03-19 |
1,110.00 |
1,110.00 |
1,104.00 |
1,104.00 |
0.0M |
| 2025-03-18 |
1,094.00 |
1,110.00 |
1,094.00 |
1,109.00 |
0.0M |
| 2025-03-17 |
1,095.00 |
1,095.00 |
1,092.00 |
1,093.00 |
0.0M |
| 2025-03-14 |
1,088.00 |
1,090.00 |
1,088.00 |
1,089.00 |
0.0M |
| 2025-03-13 |
1,108.00 |
1,108.00 |
1,089.00 |
1,089.00 |
0.0M |
| 2025-03-12 |
1,124.00 |
1,124.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2025-03-11 |
1,134.00 |
1,135.00 |
1,129.00 |
1,132.00 |
0.0M |
| 2025-03-10 |
1,130.00 |
1,134.00 |
1,129.00 |
1,134.00 |
0.0M |
| 2025-03-07 |
1,107.00 |
1,125.00 |
1,107.00 |
1,123.00 |
0.0M |
| 2025-03-06 |
1,125.00 |
1,125.00 |
1,118.00 |
1,120.00 |
0.0M |
| 2025-03-05 |
1,131.00 |
1,131.00 |
1,116.00 |
1,117.00 |
0.0M |
| 2025-03-04 |
1,117.00 |
1,132.00 |
1,117.00 |
1,131.00 |
0.0M |
| 2025-03-03 |
1,150.00 |
1,150.00 |
1,133.00 |
1,137.00 |
0.0M |
| 2025-02-28 |
1,123.00 |
1,123.00 |
1,117.00 |
1,121.00 |
0.0M |
| 2025-02-27 |
1,136.00 |
1,136.00 |
1,118.00 |
1,124.00 |
0.0M |
| 2025-02-26 |
1,130.00 |
1,131.00 |
1,126.00 |
1,130.00 |
0.0M |
| 2025-02-25 |
1,119.00 |
1,123.00 |
1,119.00 |
1,123.00 |
0.0M |
| 2025-02-21 |
1,120.00 |
1,120.00 |
1,118.00 |
1,119.00 |
0.0M |
| 2025-02-20 |
1,115.00 |
1,117.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2025-02-19 |
1,110.00 |
1,115.00 |
1,110.00 |
1,115.00 |
0.0M |
| 2025-02-18 |
1,120.00 |
1,120.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2025-02-17 |
1,116.00 |
1,116.00 |
1,109.00 |
1,110.00 |
0.0M |
| 2025-02-14 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2025-02-13 |
1,125.00 |
1,125.00 |
1,108.00 |
1,111.00 |
0.0M |
| 2025-02-12 |
1,107.00 |
1,120.00 |
1,107.00 |
1,118.00 |
0.0M |
| 2025-02-10 |
1,124.00 |
1,124.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2025-02-07 |
1,121.00 |
1,121.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2025-02-06 |
1,133.00 |
1,133.00 |
1,118.00 |
1,120.00 |
0.0M |
| 2025-02-05 |
1,120.00 |
1,120.00 |
1,111.00 |
1,114.00 |
0.0M |
| 2025-02-04 |
1,123.00 |
1,123.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2025-02-03 |
1,110.00 |
1,112.00 |
1,107.00 |
1,107.00 |
0.0M |
| 2025-01-31 |
1,128.00 |
1,130.00 |
1,128.00 |
1,128.00 |
0.0M |
| 2025-01-30 |
1,137.00 |
1,137.00 |
1,120.00 |
1,124.00 |
0.0M |
| 2025-01-29 |
1,122.00 |
1,125.00 |
1,122.00 |
1,124.00 |
0.0M |
| 2025-01-28 |
1,144.00 |
1,155.00 |
1,131.00 |
1,155.00 |
0.0M |
| 2025-01-27 |
1,133.00 |
1,133.00 |
1,115.00 |
1,117.00 |
0.0M |
| 2025-01-24 |
1,128.00 |
1,128.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2025-01-23 |
1,110.00 |
1,111.00 |
1,108.00 |
1,109.00 |
0.0M |
| 2025-01-22 |
1,118.00 |
1,120.00 |
1,118.00 |
1,120.00 |
0.0M |
| 2025-01-21 |
1,123.00 |
1,123.00 |
1,110.00 |
1,117.00 |
0.0M |
| 2025-01-20 |
1,115.00 |
1,115.00 |
1,111.00 |
1,112.00 |
0.0M |
| 2025-01-17 |
1,099.00 |
1,111.00 |
1,099.00 |
1,111.00 |
0.0M |
| 2025-01-16 |
1,098.00 |
1,100.00 |
1,098.00 |
1,099.00 |
0.0M |
| 2025-01-15 |
1,080.00 |
1,093.00 |
1,080.00 |
1,092.00 |
0.0M |
| 2025-01-14 |
1,086.00 |
1,087.00 |
1,084.00 |
1,087.00 |
0.0M |
| 2025-01-10 |
1,097.00 |
1,097.00 |
1,086.00 |
1,087.00 |
0.0M |
| 2025-01-09 |
1,076.00 |
1,090.00 |
1,076.00 |
1,087.00 |
0.0M |
| 2025-01-08 |
1,077.00 |
1,091.00 |
1,077.00 |
1,089.00 |
0.0M |
| 2025-01-07 |
1,100.00 |
1,100.00 |
1,087.00 |
1,089.00 |
0.0M |
| 2025-01-06 |
1,096.00 |
1,101.00 |
1,094.00 |
1,097.00 |
0.0M |