| 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 |
| 2025-10-03 |
380.50 |
397.50 |
376.00 |
378.50 |
8.7M |
| 2025-10-02 |
375.00 |
380.00 |
370.00 |
377.00 |
5.1M |
| 2025-10-01 |
360.00 |
372.00 |
357.00 |
370.00 |
3.9M |
| 2025-09-30 |
353.00 |
359.00 |
351.50 |
359.00 |
2.1M |
| 2025-09-26 |
357.50 |
357.50 |
343.50 |
349.00 |
5.0M |
| 2025-09-25 |
364.50 |
375.00 |
358.00 |
358.50 |
6.7M |
| 2025-09-24 |
358.50 |
378.00 |
357.00 |
362.00 |
8.7M |
| 2025-09-23 |
357.50 |
363.00 |
353.50 |
358.50 |
2.9M |
| 2025-09-22 |
356.00 |
362.00 |
355.50 |
355.50 |
1.8M |
| 2025-09-19 |
357.00 |
360.50 |
354.50 |
355.00 |
2.2M |
| 2025-09-18 |
354.50 |
359.00 |
352.50 |
355.00 |
2.3M |
| 2025-09-17 |
367.00 |
367.00 |
353.00 |
353.00 |
3.7M |
| 2025-09-16 |
362.00 |
369.00 |
357.50 |
367.00 |
3.4M |
| 2025-09-15 |
369.00 |
369.00 |
359.00 |
360.50 |
3.1M |
| 2025-09-12 |
392.00 |
393.00 |
370.50 |
370.50 |
8.7M |
| 2025-09-11 |
403.50 |
404.00 |
385.50 |
387.00 |
12.9M |
| 2025-09-10 |
375.00 |
380.00 |
368.00 |
368.00 |
3.5M |
| 2025-09-09 |
370.00 |
377.50 |
366.00 |
371.00 |
5.0M |
| 2025-09-08 |
362.00 |
367.00 |
356.00 |
366.50 |
3.9M |
| 2025-09-05 |
357.00 |
363.00 |
352.00 |
361.00 |
3.0M |
| 2025-09-04 |
360.00 |
367.50 |
352.00 |
353.00 |
9.8M |
| 2025-09-03 |
367.00 |
373.00 |
359.00 |
370.50 |
8.6M |
| 2025-09-02 |
385.00 |
395.00 |
366.00 |
367.00 |
15.0M |
| 2025-09-01 |
361.00 |
388.00 |
357.50 |
378.50 |
18.8M |
| 2025-08-29 |
353.00 |
358.50 |
352.00 |
353.00 |
2.8M |
| 2025-08-28 |
357.50 |
361.00 |
348.50 |
349.50 |
4.4M |
| 2025-08-27 |
360.50 |
365.00 |
357.00 |
359.00 |
6.4M |
| 2025-08-26 |
341.00 |
357.00 |
335.50 |
355.00 |
7.5M |
| 2025-08-25 |
344.50 |
346.00 |
340.50 |
344.50 |
3.6M |
| 2025-08-22 |
336.00 |
344.00 |
330.00 |
336.00 |
5.7M |
| 2025-08-21 |
319.00 |
333.50 |
319.00 |
332.00 |
4.2M |
| 2025-08-20 |
323.00 |
323.00 |
318.00 |
318.00 |
3.9M |
| 2025-08-19 |
330.00 |
331.00 |
325.00 |
326.00 |
4.6M |
| 2025-08-18 |
348.00 |
349.00 |
327.50 |
330.00 |
8.8M |
| 2025-08-15 |
343.50 |
354.00 |
342.50 |
343.50 |
6.8M |
| 2025-08-14 |
335.00 |
342.00 |
332.00 |
340.00 |
4.5M |
| 2025-08-13 |
328.50 |
336.00 |
323.50 |
333.50 |
5.1M |
| 2025-08-12 |
334.00 |
338.00 |
325.00 |
325.00 |
4.3M |
| 2025-08-11 |
339.00 |
339.00 |
320.50 |
332.00 |
8.8M |
| 2025-08-08 |
344.50 |
357.00 |
338.50 |
341.00 |
9.8M |
| 2025-08-07 |
339.00 |
358.50 |
338.00 |
339.50 |
10.8M |
| 2025-08-06 |
325.00 |
334.50 |
325.00 |
329.00 |
3.5M |
| 2025-08-05 |
329.50 |
331.50 |
325.00 |
325.00 |
2.9M |
| 2025-08-04 |
327.00 |
331.50 |
325.00 |
326.00 |
2.1M |
| 2025-08-01 |
320.00 |
334.50 |
318.50 |
329.00 |
4.9M |
| 2025-07-31 |
333.00 |
335.00 |
325.50 |
325.50 |
4.1M |
| 2025-07-30 |
340.50 |
341.00 |
330.00 |
330.00 |
4.4M |
| 2025-07-29 |
344.50 |
346.50 |
331.00 |
340.00 |
7.5M |
| 2025-07-28 |
356.00 |
357.50 |
343.00 |
345.50 |
6.4M |
| 2025-07-25 |
355.00 |
361.00 |
348.00 |
354.00 |
10.0M |
| 2025-07-24 |
341.00 |
353.50 |
337.00 |
351.00 |
9.8M |
| 2025-07-23 |
342.00 |
345.00 |
338.00 |
338.50 |
3.2M |
| 2025-07-22 |
343.50 |
344.50 |
336.50 |
339.00 |
5.6M |
| 2025-07-21 |
345.50 |
348.00 |
337.50 |
343.50 |
6.3M |
| 2025-07-18 |
346.00 |
349.50 |
332.00 |
345.00 |
15.9M |
| 2025-07-17 |
324.00 |
345.00 |
323.00 |
342.50 |
14.7M |
| 2025-07-16 |
324.00 |
328.50 |
318.00 |
322.00 |
10.3M |
| 2025-07-15 |
312.50 |
322.00 |
310.50 |
319.00 |
7.5M |
| 2025-07-14 |
306.00 |
318.00 |
304.00 |
309.50 |
6.5M |
| 2025-07-11 |
304.00 |
313.00 |
304.00 |
306.00 |
5.7M |
| 2025-07-10 |
309.50 |
310.00 |
303.50 |
306.00 |
3.5M |
| 2025-07-09 |
299.00 |
311.00 |
297.50 |
307.00 |
5.7M |
| 2025-07-08 |
295.50 |
302.50 |
293.00 |
300.00 |
4.1M |
| 2025-07-07 |
298.50 |
301.00 |
294.50 |
295.50 |
3.0M |
| 2025-07-04 |
310.50 |
311.50 |
298.50 |
298.50 |
5.7M |
| 2025-07-03 |
313.00 |
314.50 |
306.50 |
308.00 |
4.0M |
| 2025-07-02 |
309.00 |
312.00 |
304.00 |
307.50 |
3.9M |
| 2025-07-01 |
309.50 |
315.50 |
307.00 |
310.50 |
7.6M |
| 2025-06-30 |
309.50 |
313.50 |
305.50 |
306.50 |
6.0M |
| 2025-06-27 |
334.00 |
334.50 |
306.50 |
309.50 |
17.3M |
| 2025-06-26 |
334.00 |
336.00 |
322.50 |
334.00 |
14.9M |
| 2025-06-25 |
342.00 |
351.00 |
332.50 |
338.00 |
19.0M |
| 2025-06-24 |
334.50 |
346.50 |
325.00 |
337.00 |
47.4M |
| 2025-06-23 |
297.00 |
323.00 |
292.00 |
323.00 |
30.9M |
| 2025-06-20 |
285.50 |
294.00 |
282.00 |
294.00 |
29.9M |
| 2025-06-19 |
265.50 |
273.50 |
265.50 |
267.50 |
4.8M |
| 2025-06-18 |
264.50 |
270.00 |
261.50 |
264.00 |
4.0M |
| 2025-06-17 |
265.00 |
265.00 |
258.50 |
262.50 |
3.2M |
| 2025-06-16 |
255.00 |
264.00 |
254.00 |
261.50 |
2.1M |
| 2025-06-13 |
261.00 |
261.00 |
255.50 |
257.00 |
2.9M |
| 2025-06-12 |
261.00 |
263.00 |
256.50 |
263.00 |
2.4M |
| 2025-06-11 |
263.00 |
266.50 |
259.00 |
261.00 |
5.1M |
| 2025-06-10 |
277.50 |
284.00 |
255.00 |
263.50 |
16.7M |
| 2025-06-09 |
273.50 |
274.50 |
268.00 |
274.00 |
3.7M |
| 2025-06-06 |
269.00 |
272.50 |
267.00 |
270.00 |
3.4M |
| 2025-06-05 |
264.00 |
270.50 |
262.00 |
270.00 |
5.1M |
| 2025-06-04 |
262.50 |
265.00 |
259.00 |
264.00 |
6.8M |
| 2025-06-03 |
252.50 |
266.50 |
252.00 |
260.50 |
9.4M |
| 2025-06-02 |
248.50 |
253.00 |
246.50 |
251.00 |
2.6M |
| 2025-05-29 |
248.00 |
254.00 |
244.00 |
252.00 |
3.7M |
| 2025-05-28 |
250.50 |
251.00 |
243.50 |
245.50 |
1.4M |
| 2025-05-27 |
248.00 |
252.00 |
245.00 |
246.50 |
2.2M |
| 2025-05-26 |
244.50 |
258.00 |
243.00 |
249.50 |
6.5M |
| 2025-05-23 |
245.00 |
249.00 |
241.50 |
242.00 |
2.3M |
| 2025-05-22 |
240.00 |
242.00 |
237.00 |
241.00 |
1.3M |
| 2025-05-21 |
237.50 |
242.00 |
236.00 |
242.00 |
2.1M |
| 2025-05-20 |
243.00 |
243.50 |
236.00 |
236.50 |
3.7M |
| 2025-05-19 |
254.00 |
255.50 |
240.00 |
240.00 |
4.4M |
| 2025-05-16 |
255.00 |
257.50 |
251.00 |
253.50 |
2.3M |
| 2025-05-15 |
254.50 |
258.50 |
252.00 |
254.50 |
2.5M |
| 2025-05-14 |
246.00 |
253.50 |
246.00 |
252.00 |
4.5M |
| 2025-05-13 |
248.00 |
250.50 |
242.50 |
243.00 |
2.3M |
| 2025-05-12 |
243.00 |
245.50 |
240.00 |
244.00 |
1.8M |
| 2025-05-09 |
245.00 |
248.00 |
242.00 |
243.00 |
1.7M |
| 2025-05-08 |
242.00 |
245.50 |
240.50 |
243.50 |
2.2M |
| 2025-05-07 |
239.00 |
241.50 |
237.50 |
237.50 |
1.5M |
| 2025-05-06 |
236.50 |
239.50 |
233.50 |
238.50 |
1.7M |
| 2025-05-05 |
245.00 |
245.00 |
233.00 |
237.50 |
2.3M |
| 2025-05-02 |
240.00 |
245.00 |
240.00 |
244.00 |
2.1M |
| 2025-04-30 |
241.50 |
243.50 |
235.50 |
236.00 |
2.7M |
| 2025-04-29 |
228.00 |
242.00 |
227.50 |
241.00 |
4.8M |
| 2025-04-28 |
228.50 |
228.50 |
224.00 |
227.50 |
1.5M |
| 2025-04-25 |
226.50 |
231.00 |
226.00 |
226.00 |
3.2M |
| 2025-04-24 |
228.00 |
232.50 |
221.00 |
221.50 |
4.5M |
| 2025-04-23 |
228.00 |
229.00 |
223.50 |
226.50 |
4.6M |
| 2025-04-22 |
217.00 |
228.00 |
217.00 |
222.50 |
4.7M |
| 2025-04-21 |
217.50 |
223.50 |
217.00 |
219.00 |
3.1M |
| 2025-04-18 |
221.00 |
224.00 |
217.50 |
218.00 |
2.6M |
| 2025-04-17 |
215.00 |
222.00 |
214.50 |
221.00 |
3.4M |
| 2025-04-16 |
214.00 |
225.00 |
213.50 |
216.00 |
3.8M |
| 2025-04-15 |
207.00 |
218.00 |
206.00 |
217.00 |
3.4M |
| 2025-04-14 |
207.00 |
210.50 |
202.00 |
205.00 |
3.9M |
| 2025-04-11 |
179.00 |
199.00 |
174.50 |
199.00 |
6.6M |
| 2025-04-10 |
193.50 |
193.50 |
193.50 |
193.50 |
0.5M |
| 2025-04-09 |
186.00 |
192.50 |
176.00 |
176.00 |
6.7M |
| 2025-04-08 |
195.50 |
195.50 |
195.50 |
195.50 |
1.4M |
| 2025-04-07 |
217.00 |
217.00 |
217.00 |
217.00 |
0.2M |
| 2025-04-02 |
237.00 |
244.50 |
234.50 |
241.00 |
2.4M |
| 2025-04-01 |
236.00 |
240.00 |
234.00 |
238.00 |
2.6M |
| 2025-03-31 |
236.50 |
241.50 |
232.00 |
232.50 |
5.6M |
| 2025-03-28 |
255.00 |
256.00 |
246.00 |
246.50 |
3.1M |
| 2025-03-27 |
257.00 |
258.00 |
254.00 |
257.00 |
1.3M |
| 2025-03-26 |
258.00 |
262.50 |
258.00 |
260.00 |
1.1M |
| 2025-03-25 |
259.50 |
261.50 |
257.00 |
258.50 |
2.1M |
| 2025-03-24 |
261.00 |
262.00 |
255.00 |
255.00 |
2.2M |
| 2025-03-21 |
262.50 |
267.50 |
260.50 |
261.00 |
2.4M |
| 2025-03-20 |
261.50 |
266.00 |
261.00 |
262.00 |
1.9M |
| 2025-03-19 |
261.00 |
261.00 |
257.00 |
258.00 |
1.9M |
| 2025-03-18 |
265.00 |
266.50 |
259.50 |
261.50 |
3.0M |
| 2025-03-17 |
269.00 |
270.00 |
261.00 |
263.00 |
7.1M |
| 2025-03-14 |
260.00 |
260.50 |
250.50 |
257.00 |
2.9M |
| 2025-03-13 |
262.00 |
269.50 |
256.00 |
256.00 |
4.1M |
| 2025-03-12 |
260.00 |
264.50 |
257.50 |
257.50 |
3.1M |
| 2025-03-11 |
258.00 |
258.00 |
244.00 |
257.50 |
6.8M |
| 2025-03-10 |
273.50 |
273.50 |
264.00 |
266.50 |
3.6M |
| 2025-03-07 |
273.00 |
281.00 |
268.00 |
270.00 |
6.3M |
| 2025-03-06 |
272.00 |
282.00 |
272.00 |
275.00 |
7.0M |
| 2025-03-05 |
274.00 |
279.00 |
269.50 |
269.50 |
6.3M |
| 2025-03-04 |
266.00 |
275.00 |
258.50 |
273.50 |
10.4M |
| 2025-03-03 |
268.00 |
276.00 |
257.00 |
263.00 |
8.4M |
| 2025-02-27 |
280.00 |
289.50 |
273.00 |
274.00 |
11.0M |
| 2025-02-26 |
270.00 |
285.00 |
269.00 |
277.50 |
12.1M |
| 2025-02-25 |
264.50 |
273.50 |
262.00 |
270.00 |
5.1M |
| 2025-02-24 |
263.00 |
267.00 |
262.00 |
266.00 |
2.5M |
| 2025-02-21 |
260.50 |
272.00 |
260.00 |
267.00 |
7.5M |
| 2025-02-20 |
261.00 |
264.50 |
260.00 |
261.50 |
2.9M |
| 2025-02-19 |
259.00 |
263.00 |
255.00 |
261.00 |
3.8M |
| 2025-02-18 |
257.50 |
268.00 |
257.00 |
258.00 |
8.6M |
| 2025-02-17 |
253.50 |
257.00 |
249.00 |
256.50 |
4.5M |
| 2025-02-14 |
259.50 |
262.50 |
251.00 |
251.50 |
5.6M |
| 2025-02-13 |
265.00 |
271.00 |
258.00 |
258.50 |
14.3M |
| 2025-02-12 |
246.00 |
266.50 |
245.50 |
262.50 |
14.5M |
| 2025-02-11 |
246.00 |
251.00 |
244.00 |
246.50 |
3.4M |
| 2025-02-10 |
246.00 |
252.50 |
243.00 |
247.50 |
4.0M |
| 2025-02-07 |
243.50 |
249.00 |
240.50 |
248.00 |
3.0M |
| 2025-02-06 |
246.00 |
251.50 |
244.00 |
244.00 |
3.4M |
| 2025-02-05 |
240.50 |
248.00 |
239.00 |
243.50 |
3.9M |
| 2025-02-04 |
253.00 |
253.50 |
236.00 |
238.00 |
6.2M |
| 2025-02-03 |
236.00 |
250.50 |
235.50 |
250.00 |
4.6M |
| 2025-01-22 |
241.50 |
253.00 |
241.50 |
250.00 |
10.0M |
| 2025-01-21 |
241.50 |
244.00 |
237.00 |
241.00 |
3.0M |
| 2025-01-20 |
234.00 |
245.00 |
233.00 |
241.00 |
8.7M |
| 2025-01-17 |
234.00 |
235.00 |
226.00 |
232.00 |
2.7M |
| 2025-01-16 |
228.50 |
231.50 |
228.00 |
229.00 |
1.5M |
| 2025-01-15 |
235.00 |
237.00 |
225.50 |
225.50 |
2.3M |
| 2025-01-14 |
231.50 |
237.00 |
229.50 |
234.50 |
2.2M |
| 2025-01-13 |
230.00 |
233.00 |
225.00 |
230.00 |
3.4M |
| 2025-01-10 |
231.00 |
238.50 |
230.50 |
235.00 |
3.8M |
| 2025-01-09 |
236.00 |
237.00 |
228.00 |
228.50 |
3.2M |
| 2025-01-08 |
234.00 |
237.00 |
234.00 |
235.50 |
2.2M |
| 2025-01-07 |
237.00 |
239.50 |
233.00 |
236.50 |
5.0M |
| 2025-01-06 |
232.00 |
236.50 |
227.00 |
235.00 |
5.7M |
| 2025-01-03 |
227.00 |
233.00 |
223.50 |
229.00 |
4.5M |
| 2025-01-02 |
226.00 |
227.50 |
224.00 |
225.00 |
2.1M |