| 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 |
| 2025-10-01 |
3,419.20 |
3,501.00 |
3,415.50 |
3,463.40 |
2.4M |
| 2025-09-30 |
3,420.00 |
3,454.00 |
3,393.10 |
3,427.00 |
2.6M |
| 2025-09-29 |
3,419.00 |
3,458.00 |
3,405.00 |
3,418.10 |
3.2M |
| 2025-09-26 |
3,510.00 |
3,547.50 |
3,391.60 |
3,396.50 |
3.0M |
| 2025-09-25 |
3,579.90 |
3,584.10 |
3,521.80 |
3,530.00 |
2.1M |
| 2025-09-24 |
3,614.50 |
3,626.30 |
3,568.00 |
3,574.90 |
1.3M |
| 2025-09-23 |
3,610.00 |
3,679.20 |
3,606.80 |
3,614.60 |
2.5M |
| 2025-09-22 |
3,600.00 |
3,616.60 |
3,569.30 |
3,584.80 |
1.7M |
| 2025-09-19 |
3,601.00 |
3,636.70 |
3,584.50 |
3,592.10 |
4.0M |
| 2025-09-18 |
3,636.10 |
3,650.00 |
3,603.30 |
3,642.20 |
2.5M |
| 2025-09-17 |
3,608.00 |
3,644.90 |
3,593.10 |
3,633.20 |
2.2M |
| 2025-09-16 |
3,545.00 |
3,619.90 |
3,528.90 |
3,608.00 |
2.5M |
| 2025-09-15 |
3,590.00 |
3,603.40 |
3,526.60 |
3,530.30 |
2.6M |
| 2025-09-12 |
3,594.90 |
3,641.00 |
3,582.00 |
3,589.90 |
2.8M |
| 2025-09-11 |
3,620.00 |
3,647.90 |
3,580.00 |
3,595.70 |
1.9M |
| 2025-09-10 |
3,702.00 |
3,708.90 |
3,591.40 |
3,604.40 |
2.3M |
| 2025-09-09 |
3,702.20 |
3,723.80 |
3,673.10 |
3,696.30 |
2.9M |
| 2025-09-08 |
3,585.00 |
3,715.20 |
3,579.10 |
3,701.40 |
4.6M |
| 2025-09-05 |
3,511.00 |
3,577.80 |
3,481.50 |
3,561.30 |
3.7M |
| 2025-09-04 |
3,527.00 |
3,550.00 |
3,463.40 |
3,481.50 |
7.6M |
| 2025-09-03 |
3,269.00 |
3,293.70 |
3,232.80 |
3,286.00 |
2.7M |
| 2025-09-02 |
3,325.00 |
3,330.00 |
3,223.00 |
3,234.50 |
3.1M |
| 2025-09-01 |
3,191.10 |
3,324.90 |
3,191.10 |
3,315.40 |
3.5M |
| 2025-08-29 |
3,271.00 |
3,280.00 |
3,187.00 |
3,199.50 |
3.0M |
| 2025-08-28 |
3,375.00 |
3,375.00 |
3,287.30 |
3,295.30 |
2.9M |
| 2025-08-26 |
3,395.00 |
3,414.00 |
3,318.10 |
3,330.80 |
3.1M |
| 2025-08-25 |
3,428.00 |
3,429.00 |
3,381.80 |
3,398.90 |
1.9M |
| 2025-08-22 |
3,380.00 |
3,420.00 |
3,375.40 |
3,403.00 |
2.5M |
| 2025-08-21 |
3,410.00 |
3,410.00 |
3,370.00 |
3,375.10 |
2.0M |
| 2025-08-20 |
3,354.10 |
3,404.20 |
3,335.00 |
3,395.60 |
3.0M |
| 2025-08-19 |
3,400.00 |
3,403.90 |
3,338.10 |
3,354.00 |
2.6M |
| 2025-08-18 |
3,350.00 |
3,432.00 |
3,335.30 |
3,383.10 |
5.8M |
| 2025-08-14 |
3,273.20 |
3,313.50 |
3,262.00 |
3,265.40 |
1.5M |
| 2025-08-13 |
3,255.00 |
3,300.00 |
3,238.70 |
3,282.20 |
2.4M |
| 2025-08-12 |
3,186.10 |
3,253.00 |
3,185.10 |
3,236.50 |
3.3M |
| 2025-08-11 |
3,150.90 |
3,230.00 |
3,130.30 |
3,186.20 |
2.0M |
| 2025-08-08 |
3,207.00 |
3,214.90 |
3,135.60 |
3,144.20 |
1.7M |
| 2025-08-07 |
3,198.00 |
3,229.60 |
3,161.10 |
3,211.10 |
2.4M |
| 2025-08-06 |
3,212.20 |
3,240.10 |
3,178.60 |
3,227.50 |
1.9M |
| 2025-08-05 |
3,195.00 |
3,222.00 |
3,170.10 |
3,212.20 |
1.8M |
| 2025-08-04 |
3,170.00 |
3,223.00 |
3,160.00 |
3,200.20 |
2.7M |
| 2025-08-01 |
3,205.00 |
3,205.00 |
3,116.70 |
3,159.30 |
3.8M |
| 2025-07-31 |
3,225.00 |
3,238.20 |
3,135.60 |
3,203.10 |
4.5M |
| 2025-07-30 |
3,195.00 |
3,241.60 |
3,151.90 |
3,208.90 |
2.2M |
| 2025-07-29 |
3,203.00 |
3,225.90 |
3,186.60 |
3,199.40 |
1.8M |
| 2025-07-28 |
3,246.40 |
3,256.90 |
3,199.20 |
3,209.80 |
1.9M |
| 2025-07-25 |
3,256.00 |
3,259.00 |
3,214.00 |
3,246.40 |
1.5M |
| 2025-07-24 |
3,255.00 |
3,286.50 |
3,243.70 |
3,260.90 |
1.5M |
| 2025-07-23 |
3,260.00 |
3,303.00 |
3,248.00 |
3,268.80 |
2.2M |
| 2025-07-22 |
3,246.70 |
3,271.90 |
3,210.50 |
3,257.20 |
1.9M |
| 2025-07-21 |
3,177.00 |
3,253.60 |
3,152.80 |
3,246.70 |
2.4M |
| 2025-07-18 |
3,208.00 |
3,252.00 |
3,176.70 |
3,192.40 |
2.0M |
| 2025-07-17 |
3,186.30 |
3,238.00 |
3,171.00 |
3,195.00 |
3.3M |
| 2025-07-16 |
3,128.60 |
3,210.00 |
3,082.40 |
3,196.50 |
2.9M |
| 2025-07-15 |
3,086.10 |
3,148.30 |
3,082.90 |
3,128.60 |
2.8M |
| 2025-07-14 |
3,072.80 |
3,104.80 |
3,053.60 |
3,092.10 |
3.0M |
| 2025-07-11 |
3,158.00 |
3,162.40 |
3,062.40 |
3,073.20 |
3.0M |
| 2025-07-10 |
3,172.10 |
3,192.60 |
3,137.60 |
3,162.40 |
1.7M |
| 2025-07-09 |
3,145.00 |
3,189.00 |
3,141.00 |
3,176.30 |
1.2M |
| 2025-07-08 |
3,150.00 |
3,168.00 |
3,123.00 |
3,157.90 |
1.5M |
| 2025-07-07 |
3,162.50 |
3,173.00 |
3,152.10 |
3,160.20 |
0.9M |
| 2025-07-04 |
3,161.10 |
3,177.00 |
3,134.10 |
3,162.50 |
1.0M |
| 2025-07-03 |
3,165.20 |
3,221.00 |
3,164.80 |
3,174.40 |
2.1M |
| 2025-07-02 |
3,168.00 |
3,202.70 |
3,153.70 |
3,165.20 |
1.6M |
| 2025-07-01 |
3,188.00 |
3,218.00 |
3,168.20 |
3,176.10 |
1.4M |
| 2025-06-30 |
3,205.40 |
3,219.80 |
3,161.00 |
3,183.20 |
2.1M |
| 2025-06-27 |
3,205.00 |
3,241.50 |
3,187.10 |
3,203.30 |
5.1M |
| 2025-06-26 |
3,225.90 |
3,238.00 |
3,183.50 |
3,215.80 |
2.9M |
| 2025-06-25 |
3,180.00 |
3,225.50 |
3,160.50 |
3,215.50 |
2.1M |
| 2025-06-24 |
3,155.10 |
3,216.60 |
3,136.80 |
3,150.10 |
2.8M |
| 2025-06-23 |
3,163.60 |
3,184.40 |
3,122.70 |
3,135.00 |
1.7M |
| 2025-06-20 |
3,100.00 |
3,203.00 |
3,090.30 |
3,184.40 |
8.3M |
| 2025-06-19 |
3,038.00 |
3,106.90 |
3,034.20 |
3,094.80 |
2.5M |
| 2025-06-18 |
3,000.00 |
3,074.90 |
2,986.60 |
3,041.10 |
2.2M |
| 2025-06-17 |
3,043.00 |
3,043.00 |
2,994.00 |
3,007.20 |
1.5M |
| 2025-06-16 |
3,001.00 |
3,045.00 |
2,988.10 |
3,023.60 |
1.7M |
| 2025-06-13 |
2,932.00 |
3,018.50 |
2,932.00 |
3,006.00 |
2.0M |
| 2025-06-12 |
3,088.00 |
3,094.00 |
3,007.00 |
3,019.20 |
2.3M |
| 2025-06-11 |
3,085.00 |
3,124.00 |
3,076.00 |
3,080.70 |
1.7M |
| 2025-06-10 |
3,102.00 |
3,106.90 |
3,059.80 |
3,067.50 |
1.8M |
| 2025-06-09 |
3,130.00 |
3,141.00 |
3,078.00 |
3,087.40 |
1.4M |
| 2025-06-06 |
3,041.60 |
3,112.90 |
3,027.00 |
3,106.50 |
2.0M |
| 2025-06-05 |
3,078.00 |
3,095.00 |
2,994.80 |
3,041.60 |
3.5M |
| 2025-06-04 |
3,045.10 |
3,087.00 |
3,040.10 |
3,053.40 |
1.6M |
| 2025-06-03 |
3,042.00 |
3,064.80 |
3,027.00 |
3,046.50 |
3.2M |
| 2025-06-02 |
2,976.80 |
3,038.50 |
2,962.30 |
3,025.90 |
3.0M |
| 2025-05-30 |
3,005.00 |
3,017.40 |
2,957.00 |
2,976.80 |
3.7M |
| 2025-05-29 |
2,999.00 |
3,028.90 |
2,987.20 |
3,009.00 |
2.1M |
| 2025-05-28 |
3,039.70 |
3,044.80 |
2,993.00 |
2,997.80 |
1.5M |
| 2025-05-27 |
3,080.20 |
3,085.00 |
3,014.60 |
3,039.80 |
2.6M |
| 2025-05-26 |
3,038.00 |
3,101.00 |
3,027.70 |
3,080.20 |
2.2M |
| 2025-05-23 |
3,020.00 |
3,030.80 |
2,984.20 |
3,012.70 |
1.8M |
| 2025-05-22 |
3,076.60 |
3,089.80 |
2,980.50 |
3,006.30 |
3.9M |
| 2025-05-21 |
3,063.00 |
3,132.00 |
3,048.10 |
3,090.70 |
1.4M |
| 2025-05-20 |
3,128.20 |
3,135.30 |
3,049.10 |
3,063.50 |
2.7M |
| 2025-05-19 |
3,115.00 |
3,157.00 |
3,103.60 |
3,128.00 |
2.0M |
| 2025-05-16 |
3,135.00 |
3,149.50 |
3,115.00 |
3,135.60 |
2.3M |
| 2025-05-15 |
3,085.00 |
3,170.70 |
3,073.00 |
3,144.30 |
3.6M |
| 2025-05-14 |
3,037.50 |
3,110.00 |
3,018.00 |
3,101.80 |
2.2M |
| 2025-05-13 |
3,050.00 |
3,111.00 |
3,035.00 |
3,053.80 |
2.7M |
| 2025-05-12 |
3,044.70 |
3,112.20 |
3,033.70 |
3,104.70 |
2.2M |
| 2025-05-09 |
2,961.60 |
3,057.10 |
2,955.00 |
2,982.10 |
2.3M |
| 2025-05-08 |
3,127.40 |
3,137.00 |
3,008.50 |
3,033.10 |
3.3M |
| 2025-05-07 |
3,021.90 |
3,125.00 |
3,021.90 |
3,119.90 |
2.9M |
| 2025-05-06 |
3,150.60 |
3,159.70 |
3,056.00 |
3,068.40 |
5.7M |
| 2025-05-05 |
2,948.90 |
3,044.00 |
2,937.70 |
3,021.50 |
4.0M |
| 2025-05-02 |
2,950.00 |
3,000.00 |
2,910.20 |
2,926.20 |
3.4M |
| 2025-04-30 |
2,908.80 |
2,948.90 |
2,887.00 |
2,928.80 |
2.7M |
| 2025-04-29 |
2,950.00 |
2,969.50 |
2,901.80 |
2,909.60 |
2.1M |
| 2025-04-28 |
2,918.90 |
2,945.00 |
2,882.30 |
2,930.60 |
1.9M |
| 2025-04-25 |
2,901.40 |
2,939.60 |
2,831.10 |
2,864.20 |
2.3M |
| 2025-04-24 |
2,917.80 |
2,928.00 |
2,865.00 |
2,901.40 |
2.5M |
| 2025-04-23 |
2,830.00 |
2,923.00 |
2,826.00 |
2,917.80 |
3.9M |
| 2025-04-22 |
2,765.00 |
2,822.00 |
2,756.00 |
2,817.10 |
3.2M |
| 2025-04-21 |
2,699.90 |
2,774.00 |
2,665.90 |
2,764.00 |
3.1M |
| 2025-04-17 |
2,632.00 |
2,682.80 |
2,602.40 |
2,679.40 |
2.6M |
| 2025-04-16 |
2,660.00 |
2,665.00 |
2,618.30 |
2,634.60 |
3.1M |
| 2025-04-15 |
2,606.00 |
2,690.00 |
2,606.00 |
2,646.00 |
3.3M |
| 2025-04-11 |
2,549.00 |
2,604.00 |
2,532.05 |
2,580.35 |
3.6M |
| 2025-04-09 |
2,540.00 |
2,571.95 |
2,515.95 |
2,523.10 |
3.3M |
| 2025-04-08 |
2,510.00 |
2,550.00 |
2,454.00 |
2,523.65 |
4.3M |
| 2025-04-07 |
2,425.00 |
2,524.65 |
2,425.00 |
2,491.25 |
3.9M |
| 2025-04-04 |
2,614.95 |
2,631.50 |
2,557.05 |
2,596.55 |
3.6M |
| 2025-04-03 |
2,607.75 |
2,652.40 |
2,600.25 |
2,611.45 |
2.4M |
| 2025-04-02 |
2,631.10 |
2,660.00 |
2,625.30 |
2,637.55 |
2.2M |
| 2025-04-01 |
2,652.80 |
2,728.00 |
2,623.15 |
2,637.90 |
3.3M |
| 2025-03-28 |
2,735.80 |
2,739.70 |
2,635.00 |
2,665.80 |
6.1M |
| 2025-03-27 |
2,735.00 |
2,751.00 |
2,695.55 |
2,733.00 |
4.3M |
| 2025-03-26 |
2,751.30 |
2,795.00 |
2,737.05 |
2,742.25 |
3.1M |
| 2025-03-25 |
2,774.70 |
2,802.45 |
2,725.05 |
2,736.00 |
3.6M |
| 2025-03-24 |
2,815.30 |
2,822.15 |
2,709.40 |
2,774.70 |
5.4M |
| 2025-03-21 |
2,839.10 |
2,893.00 |
2,781.25 |
2,801.85 |
3.8M |
| 2025-03-20 |
2,803.75 |
2,847.00 |
2,801.00 |
2,828.10 |
2.4M |
| 2025-03-19 |
2,795.00 |
2,831.90 |
2,779.55 |
2,789.10 |
2.4M |
| 2025-03-18 |
2,732.30 |
2,798.00 |
2,715.05 |
2,791.40 |
3.5M |
| 2025-03-17 |
2,635.00 |
2,727.05 |
2,635.00 |
2,705.15 |
2.5M |
| 2025-03-13 |
2,677.10 |
2,686.35 |
2,618.30 |
2,643.50 |
2.4M |
| 2025-03-12 |
2,645.60 |
2,678.00 |
2,636.10 |
2,653.30 |
3.4M |
| 2025-03-11 |
2,684.75 |
2,685.00 |
2,613.15 |
2,645.60 |
3.6M |
| 2025-03-10 |
2,695.00 |
2,734.65 |
2,665.10 |
2,702.60 |
2.5M |
| 2025-03-07 |
2,721.30 |
2,765.95 |
2,708.10 |
2,727.85 |
1.9M |
| 2025-03-06 |
2,748.00 |
2,766.85 |
2,695.00 |
2,742.40 |
3.7M |
| 2025-03-05 |
2,661.95 |
2,736.90 |
2,642.65 |
2,726.60 |
3.7M |
| 2025-03-04 |
2,561.00 |
2,627.30 |
2,550.00 |
2,613.35 |
2.0M |
| 2025-03-03 |
2,613.80 |
2,695.95 |
2,595.00 |
2,611.90 |
4.3M |
| 2025-02-28 |
2,695.10 |
2,699.00 |
2,572.20 |
2,585.10 |
7.5M |
| 2025-02-27 |
2,837.00 |
2,840.00 |
2,703.50 |
2,726.55 |
2.7M |
| 2025-02-25 |
2,740.00 |
2,803.95 |
2,728.15 |
2,777.85 |
4.9M |
| 2025-02-24 |
2,669.00 |
2,716.80 |
2,631.15 |
2,709.20 |
6.2M |
| 2025-02-21 |
2,815.20 |
2,815.20 |
2,653.35 |
2,669.35 |
8.9M |
| 2025-02-20 |
2,745.10 |
2,844.50 |
2,690.05 |
2,839.45 |
3.8M |
| 2025-02-19 |
2,750.00 |
2,782.65 |
2,728.00 |
2,757.40 |
2.7M |
| 2025-02-18 |
2,844.00 |
2,845.00 |
2,755.90 |
2,790.05 |
2.3M |
| 2025-02-17 |
2,940.80 |
2,955.00 |
2,792.25 |
2,831.95 |
4.8M |
| 2025-02-14 |
2,999.00 |
3,020.00 |
2,907.05 |
2,942.60 |
2.0M |
| 2025-02-13 |
3,024.95 |
3,047.00 |
2,971.05 |
2,978.00 |
2.5M |
| 2025-02-12 |
3,068.55 |
3,075.00 |
2,955.10 |
2,987.20 |
4.6M |
| 2025-02-11 |
3,146.85 |
3,154.00 |
3,071.10 |
3,085.95 |
2.5M |
| 2025-02-10 |
3,209.20 |
3,270.95 |
3,128.80 |
3,137.25 |
3.9M |
| 2025-02-07 |
3,168.00 |
3,219.95 |
3,110.00 |
3,198.45 |
4.8M |
| 2025-02-06 |
3,170.00 |
3,180.85 |
3,121.25 |
3,139.95 |
2.3M |
| 2025-02-05 |
3,189.05 |
3,218.65 |
3,142.00 |
3,178.75 |
2.3M |
| 2025-02-04 |
3,225.00 |
3,270.55 |
3,137.85 |
3,189.05 |
3.9M |
| 2025-02-03 |
3,056.60 |
3,187.95 |
3,044.75 |
3,173.30 |
3.7M |
| 2025-02-01 |
2,990.00 |
3,098.95 |
2,990.00 |
3,076.75 |
2.7M |
| 2025-01-31 |
2,970.00 |
3,049.85 |
2,955.10 |
2,989.85 |
2.4M |
| 2025-01-30 |
2,924.35 |
3,008.90 |
2,919.00 |
2,971.45 |
3.1M |
| 2025-01-29 |
2,883.95 |
2,933.50 |
2,856.30 |
2,924.35 |
1.8M |
| 2025-01-28 |
2,835.00 |
2,925.00 |
2,784.00 |
2,870.60 |
2.4M |
| 2025-01-27 |
2,772.30 |
2,846.90 |
2,754.15 |
2,831.60 |
2.0M |
| 2025-01-24 |
2,875.00 |
2,896.00 |
2,790.00 |
2,801.40 |
2.7M |
| 2025-01-23 |
2,826.45 |
2,899.40 |
2,810.00 |
2,886.45 |
2.7M |
| 2025-01-22 |
2,848.00 |
2,851.90 |
2,805.85 |
2,826.45 |
3.1M |
| 2025-01-21 |
2,900.10 |
2,907.00 |
2,808.90 |
2,821.30 |
3.4M |
| 2025-01-20 |
2,910.00 |
2,935.95 |
2,877.30 |
2,888.10 |
2.9M |
| 2025-01-17 |
2,969.95 |
2,970.35 |
2,903.10 |
2,917.35 |
2.0M |
| 2025-01-16 |
2,978.15 |
2,997.40 |
2,945.00 |
2,980.60 |
2.6M |
| 2025-01-15 |
3,057.10 |
3,063.95 |
2,951.00 |
2,960.25 |
2.4M |
| 2025-01-14 |
3,000.00 |
3,078.45 |
2,999.65 |
3,049.50 |
2.9M |
| 2025-01-13 |
3,053.65 |
3,066.85 |
2,993.45 |
2,999.65 |
2.2M |
| 2025-01-10 |
3,110.00 |
3,149.60 |
3,055.00 |
3,092.85 |
2.3M |
| 2025-01-09 |
3,103.80 |
3,157.90 |
3,085.35 |
3,126.50 |
2.4M |
| 2025-01-08 |
3,135.00 |
3,135.00 |
3,057.00 |
3,086.10 |
2.7M |
| 2025-01-07 |
3,110.00 |
3,131.30 |
3,081.75 |
3,108.85 |
2.0M |
| 2025-01-06 |
3,209.60 |
3,235.00 |
3,090.10 |
3,105.70 |
2.7M |
| 2025-01-03 |
3,215.00 |
3,237.05 |
3,175.70 |
3,190.55 |
2.3M |
| 2025-01-02 |
3,100.00 |
3,228.10 |
3,085.05 |
3,211.10 |
4.3M |
| 2025-01-01 |
3,007.10 |
3,086.95 |
2,995.20 |
3,082.00 |
1.7M |