| 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 |
| 2025-09-29 |
1,149.00 |
1,149.00 |
1,139.00 |
1,139.00 |
0.0M |
| 2025-09-26 |
1,144.00 |
1,145.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2025-09-25 |
1,148.00 |
1,148.00 |
1,144.00 |
1,148.00 |
0.0M |
| 2025-09-24 |
1,149.00 |
1,154.00 |
1,147.00 |
1,147.00 |
0.0M |
| 2025-09-22 |
1,169.00 |
1,171.00 |
1,146.00 |
1,150.00 |
0.0M |
| 2025-09-19 |
1,183.00 |
1,183.00 |
1,169.00 |
1,178.00 |
0.0M |
| 2025-09-18 |
1,188.00 |
1,188.00 |
1,175.00 |
1,180.00 |
0.0M |
| 2025-09-17 |
1,199.00 |
1,209.00 |
1,176.00 |
1,193.00 |
0.0M |
| 2025-09-16 |
1,267.00 |
1,267.00 |
1,182.00 |
1,196.00 |
0.0M |
| 2025-09-12 |
1,170.00 |
1,300.00 |
1,165.00 |
1,297.00 |
0.0M |
| 2025-09-11 |
1,315.00 |
1,325.00 |
1,289.00 |
1,320.00 |
0.0M |
| 2025-09-10 |
1,291.00 |
1,313.00 |
1,285.00 |
1,313.00 |
0.0M |
| 2025-09-09 |
1,290.00 |
1,302.00 |
1,282.00 |
1,290.00 |
0.0M |
| 2025-09-08 |
1,299.00 |
1,299.00 |
1,276.00 |
1,282.00 |
0.0M |
| 2025-09-05 |
1,356.00 |
1,356.00 |
1,279.00 |
1,299.00 |
0.0M |
| 2025-09-04 |
1,288.00 |
1,356.00 |
1,288.00 |
1,356.00 |
0.0M |
| 2025-09-03 |
1,314.00 |
1,330.00 |
1,310.00 |
1,312.00 |
0.0M |
| 2025-09-02 |
1,295.00 |
1,369.00 |
1,251.00 |
1,310.00 |
0.0M |
| 2025-09-01 |
1,244.00 |
1,273.00 |
1,244.00 |
1,273.00 |
0.0M |
| 2025-08-29 |
1,229.00 |
1,278.00 |
1,212.00 |
1,244.00 |
0.0M |
| 2025-08-28 |
1,222.00 |
1,260.00 |
1,201.00 |
1,229.00 |
0.0M |
| 2025-08-27 |
1,248.00 |
1,250.00 |
1,200.00 |
1,227.00 |
0.0M |
| 2025-08-26 |
1,226.00 |
1,247.00 |
1,200.00 |
1,234.00 |
0.0M |
| 2025-08-25 |
1,206.00 |
1,226.00 |
1,200.00 |
1,226.00 |
0.0M |
| 2025-08-22 |
1,205.00 |
1,205.00 |
1,205.00 |
1,205.00 |
0.0M |
| 2025-08-21 |
1,188.00 |
1,226.00 |
1,188.00 |
1,196.00 |
0.0M |
| 2025-08-20 |
1,215.00 |
1,216.00 |
1,188.00 |
1,188.00 |
0.0M |
| 2025-08-19 |
1,202.00 |
1,215.00 |
1,200.00 |
1,215.00 |
0.0M |
| 2025-08-18 |
1,201.00 |
1,214.00 |
1,201.00 |
1,202.00 |
0.0M |
| 2025-08-15 |
1,202.00 |
1,210.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-08-14 |
1,200.00 |
1,200.00 |
1,174.00 |
1,200.00 |
0.0M |
| 2025-08-13 |
1,193.00 |
1,220.00 |
1,190.00 |
1,200.00 |
0.0M |
| 2025-08-12 |
1,199.00 |
1,199.00 |
1,190.00 |
1,193.00 |
0.0M |
| 2025-08-08 |
1,237.00 |
1,237.00 |
1,195.00 |
1,199.00 |
0.0M |
| 2025-08-07 |
1,201.00 |
1,201.00 |
1,187.00 |
1,187.00 |
0.0M |
| 2025-08-06 |
1,242.00 |
1,242.00 |
1,201.00 |
1,201.00 |
0.0M |
| 2025-08-05 |
1,187.00 |
1,245.00 |
1,158.00 |
1,245.00 |
0.0M |
| 2025-08-04 |
1,230.00 |
1,232.00 |
1,217.00 |
1,217.00 |
0.0M |
| 2025-08-01 |
1,213.00 |
1,272.00 |
1,213.00 |
1,236.00 |
0.0M |
| 2025-07-31 |
1,260.00 |
1,260.00 |
1,211.00 |
1,213.00 |
0.0M |
| 2025-07-30 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-07-29 |
1,255.00 |
1,256.00 |
1,241.00 |
1,241.00 |
0.0M |
| 2025-07-28 |
1,290.00 |
1,290.00 |
1,274.00 |
1,274.00 |
0.0M |
| 2025-07-25 |
1,297.00 |
1,297.00 |
1,256.00 |
1,260.00 |
0.0M |
| 2025-07-24 |
1,299.00 |
1,299.00 |
1,299.00 |
1,299.00 |
0.0M |
| 2025-07-23 |
1,300.00 |
1,300.00 |
1,276.00 |
1,276.00 |
0.0M |
| 2025-07-22 |
1,330.00 |
1,330.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-07-18 |
1,286.00 |
1,340.00 |
1,286.00 |
1,300.00 |
0.0M |
| 2025-07-17 |
1,318.00 |
1,318.00 |
1,286.00 |
1,286.00 |
0.0M |
| 2025-07-16 |
1,322.00 |
1,350.00 |
1,322.00 |
1,332.00 |
0.0M |
| 2025-07-15 |
1,341.00 |
1,341.00 |
1,335.00 |
1,335.00 |
0.0M |
| 2025-07-14 |
1,354.00 |
1,354.00 |
1,344.00 |
1,348.00 |
0.0M |
| 2025-07-11 |
1,342.00 |
1,354.00 |
1,342.00 |
1,354.00 |
0.0M |
| 2025-07-10 |
1,349.00 |
1,349.00 |
1,325.00 |
1,349.00 |
0.0M |
| 2025-07-09 |
1,345.00 |
1,392.00 |
1,345.00 |
1,357.00 |
0.0M |
| 2025-07-08 |
1,340.00 |
1,340.00 |
1,340.00 |
1,340.00 |
0.0M |
| 2025-07-07 |
1,352.00 |
1,367.00 |
1,347.00 |
1,367.00 |
0.0M |
| 2025-07-04 |
1,331.00 |
1,360.00 |
1,307.00 |
1,346.00 |
0.0M |
| 2025-07-03 |
1,426.00 |
1,427.00 |
1,334.00 |
1,334.00 |
0.0M |
| 2025-07-02 |
1,452.00 |
1,452.00 |
1,441.00 |
1,441.00 |
0.0M |
| 2025-06-30 |
1,473.00 |
1,473.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-27 |
1,500.00 |
1,500.00 |
1,470.00 |
1,473.00 |
0.0M |
| 2025-06-26 |
1,525.00 |
1,525.00 |
1,470.00 |
1,470.00 |
0.0M |
| 2025-06-25 |
1,527.00 |
1,538.00 |
1,506.00 |
1,506.00 |
0.0M |
| 2025-06-24 |
1,488.00 |
1,547.00 |
1,488.00 |
1,540.00 |
0.0M |
| 2025-06-23 |
1,478.00 |
1,500.00 |
1,478.00 |
1,500.00 |
0.0M |
| 2025-06-20 |
1,557.00 |
1,557.00 |
1,501.00 |
1,516.00 |
0.0M |
| 2025-06-19 |
1,589.00 |
1,589.00 |
1,490.00 |
1,522.00 |
0.0M |
| 2025-06-18 |
1,457.00 |
1,700.00 |
1,432.00 |
1,589.00 |
0.0M |
| 2025-06-17 |
1,440.00 |
1,479.00 |
1,433.00 |
1,460.00 |
0.0M |
| 2025-06-16 |
1,412.00 |
1,449.00 |
1,398.00 |
1,411.00 |
0.0M |
| 2025-06-13 |
1,490.00 |
1,490.00 |
1,431.00 |
1,432.00 |
0.0M |
| 2025-06-12 |
1,415.00 |
1,417.00 |
1,390.00 |
1,400.00 |
0.0M |
| 2025-06-11 |
1,408.00 |
1,436.00 |
1,391.00 |
1,398.00 |
0.0M |
| 2025-06-09 |
1,392.00 |
1,438.00 |
1,330.00 |
1,438.00 |
0.0M |
| 2025-06-06 |
1,317.00 |
1,392.00 |
1,317.00 |
1,392.00 |
0.0M |
| 2025-06-05 |
1,329.00 |
1,349.00 |
1,311.00 |
1,317.00 |
0.0M |
| 2025-06-04 |
1,350.00 |
1,359.00 |
1,302.00 |
1,359.00 |
0.0M |
| 2025-06-03 |
1,348.00 |
1,369.00 |
1,330.00 |
1,366.00 |
0.0M |
| 2025-06-02 |
1,388.00 |
1,388.00 |
1,373.00 |
1,378.00 |
0.0M |
| 2025-05-30 |
1,440.00 |
1,440.00 |
1,371.00 |
1,388.00 |
0.0M |
| 2025-05-29 |
1,460.00 |
1,460.00 |
1,420.00 |
1,440.00 |
0.0M |
| 2025-05-28 |
1,435.00 |
1,460.00 |
1,435.00 |
1,460.00 |
0.0M |
| 2025-05-27 |
1,368.00 |
1,470.00 |
1,368.00 |
1,465.00 |
0.0M |
| 2025-05-26 |
1,413.00 |
1,413.00 |
1,348.00 |
1,397.00 |
0.0M |
| 2025-05-23 |
1,384.00 |
1,384.00 |
1,380.00 |
1,383.00 |
0.0M |
| 2025-05-22 |
1,394.00 |
1,394.00 |
1,354.00 |
1,384.00 |
0.0M |
| 2025-05-21 |
1,304.00 |
1,459.00 |
1,304.00 |
1,383.00 |
0.0M |
| 2025-05-20 |
1,338.00 |
1,347.00 |
1,301.00 |
1,313.00 |
0.0M |
| 2025-05-19 |
1,254.00 |
1,580.00 |
1,231.00 |
1,368.00 |
0.1M |
| 2025-05-16 |
1,310.00 |
1,310.00 |
1,284.00 |
1,284.00 |
0.0M |
| 2025-05-15 |
1,316.00 |
1,319.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-05-14 |
1,335.00 |
1,337.00 |
1,307.00 |
1,320.00 |
0.0M |
| 2025-05-13 |
1,335.00 |
1,340.00 |
1,335.00 |
1,340.00 |
0.0M |
| 2025-05-12 |
1,278.00 |
1,335.00 |
1,278.00 |
1,335.00 |
0.0M |
| 2025-05-09 |
1,307.00 |
1,342.00 |
1,307.00 |
1,338.00 |
0.0M |
| 2025-05-07 |
1,309.00 |
1,327.00 |
1,273.00 |
1,313.00 |
0.0M |
| 2025-05-02 |
1,315.00 |
1,335.00 |
1,278.00 |
1,319.00 |
0.0M |
| 2025-05-01 |
1,344.00 |
1,344.00 |
1,288.00 |
1,328.00 |
0.0M |
| 2025-04-30 |
1,243.00 |
1,347.00 |
1,243.00 |
1,344.00 |
0.0M |
| 2025-04-28 |
1,280.00 |
1,294.00 |
1,257.00 |
1,273.00 |
0.0M |
| 2025-04-25 |
1,226.00 |
1,286.00 |
1,226.00 |
1,280.00 |
0.0M |
| 2025-04-24 |
1,225.00 |
1,261.00 |
1,211.00 |
1,211.00 |
0.0M |
| 2025-04-23 |
1,296.00 |
1,296.00 |
1,219.00 |
1,222.00 |
0.0M |
| 2025-04-22 |
1,215.00 |
1,215.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-04-21 |
1,195.00 |
1,284.00 |
1,170.00 |
1,250.00 |
0.0M |
| 2025-04-18 |
1,170.00 |
1,462.00 |
1,169.00 |
1,199.00 |
0.1M |
| 2025-04-17 |
1,150.00 |
1,202.00 |
1,150.00 |
1,200.00 |
0.0M |
| 2025-04-16 |
1,215.00 |
1,215.00 |
1,129.00 |
1,171.00 |
0.0M |
| 2025-04-15 |
1,200.00 |
1,224.00 |
1,170.00 |
1,209.00 |
0.0M |
| 2025-04-14 |
1,186.00 |
1,233.00 |
1,186.00 |
1,205.00 |
0.0M |
| 2025-04-11 |
1,130.00 |
1,250.00 |
1,085.00 |
1,186.00 |
0.0M |
| 2025-04-10 |
1,137.00 |
1,150.00 |
1,105.00 |
1,132.00 |
0.0M |
| 2025-04-09 |
993.00 |
1,099.00 |
993.00 |
1,097.00 |
0.0M |
| 2025-04-08 |
961.00 |
1,071.00 |
961.00 |
1,047.00 |
0.0M |
| 2025-04-07 |
981.00 |
1,047.00 |
948.00 |
948.00 |
0.0M |
| 2025-04-04 |
1,170.00 |
1,170.00 |
1,065.00 |
1,086.00 |
0.0M |
| 2025-04-03 |
1,086.00 |
1,300.00 |
1,050.00 |
1,180.00 |
0.0M |
| 2025-04-02 |
1,120.00 |
1,132.00 |
1,103.00 |
1,116.00 |
0.0M |
| 2025-04-01 |
1,109.00 |
1,136.00 |
1,103.00 |
1,128.00 |
0.0M |
| 2025-03-31 |
1,132.00 |
1,161.00 |
1,106.00 |
1,109.00 |
0.0M |
| 2025-03-28 |
1,138.00 |
1,174.00 |
1,130.00 |
1,137.00 |
0.0M |
| 2025-03-27 |
1,135.00 |
1,175.00 |
1,135.00 |
1,139.00 |
0.0M |
| 2025-03-26 |
1,121.00 |
1,170.00 |
1,111.00 |
1,134.00 |
0.0M |
| 2025-03-25 |
1,145.00 |
1,179.00 |
1,121.00 |
1,122.00 |
0.0M |
| 2025-03-24 |
1,174.00 |
1,204.00 |
1,162.00 |
1,162.00 |
0.0M |
| 2025-03-21 |
1,158.00 |
1,210.00 |
1,158.00 |
1,174.00 |
0.0M |
| 2025-03-19 |
1,158.00 |
1,183.00 |
1,130.00 |
1,174.00 |
0.0M |
| 2025-03-18 |
1,179.00 |
1,194.00 |
1,143.00 |
1,158.00 |
0.0M |
| 2025-03-17 |
1,216.00 |
1,216.00 |
1,124.00 |
1,195.00 |
0.0M |
| 2025-03-14 |
1,220.00 |
1,289.00 |
1,200.00 |
1,211.00 |
0.1M |
| 2025-03-13 |
1,255.00 |
1,430.00 |
1,255.00 |
1,430.00 |
0.0M |
| 2025-03-12 |
1,245.00 |
1,323.00 |
1,245.00 |
1,285.00 |
0.0M |
| 2025-03-11 |
1,229.00 |
1,307.00 |
1,229.00 |
1,242.00 |
0.0M |
| 2025-03-10 |
1,254.00 |
1,326.00 |
1,254.00 |
1,282.00 |
0.0M |
| 2025-03-07 |
1,307.00 |
1,307.00 |
1,252.00 |
1,282.00 |
0.0M |
| 2025-03-06 |
1,286.00 |
1,365.00 |
1,275.00 |
1,318.00 |
0.0M |
| 2025-03-05 |
1,302.00 |
1,332.00 |
1,260.00 |
1,316.00 |
0.0M |
| 2025-03-04 |
1,311.00 |
1,349.00 |
1,259.00 |
1,313.00 |
0.0M |
| 2025-03-03 |
1,306.00 |
1,316.00 |
1,280.00 |
1,316.00 |
0.0M |
| 2025-02-28 |
1,307.00 |
1,321.00 |
1,220.00 |
1,306.00 |
0.0M |
| 2025-02-27 |
1,286.00 |
1,340.00 |
1,286.00 |
1,309.00 |
0.0M |
| 2025-02-26 |
1,289.00 |
1,320.00 |
1,289.00 |
1,312.00 |
0.0M |
| 2025-02-25 |
1,300.00 |
1,333.00 |
1,298.00 |
1,303.00 |
0.0M |
| 2025-02-21 |
1,292.00 |
1,358.00 |
1,269.00 |
1,276.00 |
0.0M |
| 2025-02-20 |
1,274.00 |
1,314.00 |
1,274.00 |
1,275.00 |
0.0M |
| 2025-02-19 |
1,317.00 |
1,334.00 |
1,270.00 |
1,284.00 |
0.0M |
| 2025-02-18 |
1,335.00 |
1,335.00 |
1,305.00 |
1,328.00 |
0.0M |
| 2025-02-17 |
1,333.00 |
1,363.00 |
1,305.00 |
1,320.00 |
0.0M |
| 2025-02-14 |
1,320.00 |
1,350.00 |
1,286.00 |
1,343.00 |
0.0M |
| 2025-02-13 |
1,254.00 |
1,344.00 |
1,251.00 |
1,338.00 |
0.0M |
| 2025-02-12 |
1,257.00 |
1,283.00 |
1,230.00 |
1,252.00 |
0.0M |
| 2025-02-10 |
1,236.00 |
1,274.00 |
1,236.00 |
1,257.00 |
0.0M |
| 2025-02-07 |
1,203.00 |
1,245.00 |
1,181.00 |
1,243.00 |
0.0M |
| 2025-02-06 |
1,200.00 |
1,232.00 |
1,200.00 |
1,208.00 |
0.0M |
| 2025-02-05 |
1,236.00 |
1,272.00 |
1,211.00 |
1,218.00 |
0.0M |
| 2025-02-04 |
1,267.00 |
1,357.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-02-03 |
1,273.00 |
1,315.00 |
1,251.00 |
1,261.00 |
0.0M |
| 2025-01-31 |
1,320.00 |
1,359.00 |
1,287.00 |
1,292.00 |
0.0M |
| 2025-01-30 |
1,382.00 |
1,382.00 |
1,319.00 |
1,329.00 |
0.0M |
| 2025-01-29 |
1,348.00 |
1,392.00 |
1,325.00 |
1,384.00 |
0.0M |
| 2025-01-28 |
1,361.00 |
1,379.00 |
1,316.00 |
1,348.00 |
0.0M |
| 2025-01-27 |
1,276.00 |
1,390.00 |
1,275.00 |
1,356.00 |
0.0M |
| 2025-01-24 |
1,193.00 |
1,275.00 |
1,185.00 |
1,275.00 |
0.0M |
| 2025-01-23 |
1,188.00 |
1,216.00 |
1,180.00 |
1,192.00 |
0.0M |
| 2025-01-22 |
1,190.00 |
1,219.00 |
1,183.00 |
1,188.00 |
0.0M |
| 2025-01-21 |
1,223.00 |
1,223.00 |
1,184.00 |
1,187.00 |
0.0M |
| 2025-01-20 |
1,213.00 |
1,284.00 |
1,184.00 |
1,223.00 |
0.0M |
| 2025-01-17 |
1,176.00 |
1,200.00 |
1,176.00 |
1,187.00 |
0.0M |
| 2025-01-16 |
1,222.00 |
1,222.00 |
1,173.00 |
1,176.00 |
0.0M |
| 2025-01-15 |
1,173.00 |
1,224.00 |
1,144.00 |
1,222.00 |
0.0M |
| 2025-01-14 |
1,189.00 |
1,189.00 |
1,157.00 |
1,174.00 |
0.0M |
| 2025-01-10 |
1,196.00 |
1,220.00 |
1,176.00 |
1,197.00 |
0.0M |
| 2025-01-09 |
1,121.00 |
1,200.00 |
1,115.00 |
1,198.00 |
0.0M |
| 2025-01-08 |
1,100.00 |
1,193.00 |
1,094.00 |
1,114.00 |
0.0M |
| 2025-01-07 |
1,075.00 |
1,099.00 |
1,052.00 |
1,099.00 |
0.0M |
| 2025-01-06 |
1,074.00 |
1,090.00 |
1,061.00 |
1,075.00 |
0.0M |