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 2,770.00 2,874.70 2,758.10 2,841.60 1.6M
2025-09-30 2,756.00 2,794.40 2,710.40 2,761.50 1.0M
2025-09-29 2,827.60 2,866.40 2,725.00 2,751.10 3.2M
2025-09-26 2,920.00 2,920.00 2,821.10 2,827.60 0.9M
2025-09-25 2,947.70 2,993.30 2,916.10 2,924.20 1.4M
2025-09-24 2,959.70 2,995.00 2,924.00 2,940.20 1.5M
2025-09-23 2,977.00 2,991.30 2,914.10 2,939.50 0.9M
2025-09-22 3,025.00 3,061.40 2,963.50 2,976.40 1.8M
2025-09-19 2,978.10 3,015.00 2,969.10 2,985.00 0.8M
2025-09-18 3,008.50 3,030.00 2,971.50 2,984.60 1.5M
2025-09-17 2,948.00 3,016.00 2,947.30 2,997.00 2.1M
2025-09-16 2,926.10 2,958.80 2,896.60 2,946.00 1.2M
2025-09-15 2,949.90 2,957.40 2,914.50 2,924.90 1.7M
2025-09-12 2,809.00 2,939.40 2,792.10 2,924.70 4.3M
2025-09-11 2,795.00 2,816.40 2,754.00 2,794.50 2.4M
2025-09-10 2,686.00 2,760.00 2,686.00 2,755.30 1.2M
2025-09-09 2,668.00 2,702.00 2,663.10 2,684.00 0.6M
2025-09-08 2,675.00 2,692.50 2,659.90 2,665.00 0.7M
2025-09-05 2,670.00 2,696.50 2,647.00 2,670.70 0.8M
2025-09-04 2,740.00 2,748.70 2,675.10 2,680.30 0.9M
2025-09-03 2,740.00 2,779.00 2,703.50 2,715.80 1.3M
2025-09-02 2,655.00 2,756.90 2,636.00 2,731.00 1.8M
2025-09-01 2,610.00 2,661.40 2,589.00 2,653.30 1.4M
2025-08-29 2,628.50 2,660.00 2,596.70 2,603.10 1.1M
2025-08-28 2,664.00 2,695.80 2,620.10 2,628.10 1.0M
2025-08-26 2,732.00 2,732.00 2,672.00 2,687.80 1.4M
2025-08-25 2,798.90 2,798.90 2,736.10 2,755.70 2.5M
2025-08-22 2,754.90 2,757.90 2,695.50 2,700.30 1.1M
2025-08-21 2,785.00 2,841.40 2,748.30 2,767.80 2.1M
2025-08-20 2,748.00 2,796.00 2,722.00 2,772.90 1.2M
2025-08-19 2,742.70 2,759.00 2,703.00 2,747.40 0.8M
2025-08-18 2,771.40 2,785.90 2,715.30 2,739.20 1.0M
2025-08-14 2,750.10 2,750.80 2,710.00 2,721.40 0.7M
2025-08-13 2,713.00 2,770.00 2,704.20 2,748.80 1.3M
2025-08-12 2,697.30 2,727.70 2,648.00 2,690.80 1.3M
2025-08-11 2,636.80 2,755.00 2,624.00 2,697.30 1.9M
2025-08-08 2,789.90 2,789.90 2,623.20 2,636.70 2.3M
2025-08-07 2,764.00 2,798.00 2,721.10 2,785.00 1.3M
2025-08-06 2,880.00 2,887.90 2,752.00 2,764.50 1.7M
2025-08-05 2,787.40 2,857.00 2,774.20 2,847.80 1.7M
2025-08-04 2,700.00 2,787.90 2,697.20 2,767.20 1.2M
2025-08-01 2,780.10 2,784.00 2,710.00 2,721.80 1.1M
2025-07-31 2,723.00 2,811.80 2,707.30 2,771.20 2.1M
2025-07-30 2,728.90 2,768.20 2,710.00 2,759.70 1.5M
2025-07-29 2,695.50 2,767.00 2,645.00 2,720.40 4.6M
2025-07-28 2,886.00 2,907.70 2,767.00 2,789.90 1.7M
2025-07-25 2,965.60 2,965.60 2,880.10 2,886.60 1.3M
2025-07-24 2,932.50 2,977.30 2,922.70 2,959.50 1.2M
2025-07-23 2,941.00 2,945.00 2,871.00 2,919.40 1.4M
2025-07-22 2,965.00 3,020.00 2,912.00 2,921.80 1.5M
2025-07-21 2,980.00 2,989.80 2,925.00 2,951.70 1.6M
2025-07-18 3,056.90 3,090.00 2,972.10 2,982.00 1.2M
2025-07-17 3,110.00 3,136.50 3,035.30 3,048.00 1.3M
2025-07-16 3,123.90 3,131.80 3,102.00 3,107.80 0.6M
2025-07-15 3,122.00 3,149.50 3,095.70 3,115.40 1.0M
2025-07-14 3,148.00 3,148.00 3,092.00 3,113.60 1.2M
2025-07-11 3,252.00 3,277.00 3,150.00 3,174.50 1.5M
2025-07-10 3,293.00 3,300.70 3,251.00 3,263.00 0.8M
2025-07-09 3,294.00 3,326.00 3,283.60 3,294.30 1.1M
2025-07-08 3,264.00 3,308.00 3,242.80 3,291.40 1.1M
2025-07-07 3,320.00 3,325.90 3,261.10 3,276.80 1.1M
2025-07-04 3,320.00 3,369.00 3,308.20 3,329.00 2.5M
2025-07-03 3,281.00 3,309.30 3,262.00 3,287.60 1.3M
2025-07-02 3,279.90 3,294.80 3,240.00 3,278.20 1.6M
2025-07-01 3,270.00 3,341.00 3,251.50 3,275.00 3.1M
2025-06-30 3,240.00 3,289.00 3,193.00 3,244.30 3.1M
2025-06-27 3,137.00 3,198.70 3,094.00 3,174.00 4.0M
2025-06-26 3,200.00 3,239.90 3,108.90 3,121.90 2.4M
2025-06-25 3,285.00 3,308.00 3,171.00 3,192.70 2.0M
2025-06-24 3,359.00 3,369.00 3,262.80 3,281.40 2.2M
2025-06-23 3,259.00 3,364.00 3,245.00 3,342.60 3.6M
2025-06-20 3,227.00 3,269.00 3,185.00 3,256.40 2.6M
2025-06-19 3,247.00 3,337.00 3,204.80 3,223.50 3.8M
2025-06-18 3,317.90 3,326.90 3,238.00 3,257.40 2.5M
2025-06-17 3,165.00 3,343.50 3,152.40 3,305.90 6.9M
2025-06-16 3,210.00 3,250.00 3,077.70 3,165.60 3.0M
2025-06-13 3,146.10 3,262.50 3,128.10 3,200.40 3.1M
2025-06-12 3,313.90 3,343.40 3,200.50 3,210.40 2.6M
2025-06-11 3,408.50 3,414.00 3,285.70 3,314.60 2.2M
2025-06-10 3,387.80 3,427.00 3,377.30 3,397.70 1.8M
2025-06-09 3,421.80 3,437.40 3,360.00 3,369.10 1.9M
2025-06-06 3,452.90 3,495.00 3,381.20 3,404.70 3.0M
2025-06-05 3,433.20 3,464.00 3,379.10 3,430.20 3.8M
2025-06-04 3,462.00 3,548.70 3,405.20 3,412.70 4.8M
2025-06-03 3,395.00 3,478.30 3,390.00 3,438.60 3.7M
2025-06-02 3,469.90 3,493.70 3,377.00 3,384.50 3.2M
2025-05-30 3,470.00 3,594.00 3,426.10 3,478.20 10.0M
2025-05-29 3,695.00 3,775.00 3,681.00 3,751.20 4.3M
2025-05-28 3,659.00 3,698.40 3,621.50 3,663.90 4.1M
2025-05-27 3,570.00 3,684.40 3,555.00 3,623.10 5.3M
2025-05-26 3,524.00 3,609.70 3,508.00 3,550.20 4.2M
2025-05-23 3,520.00 3,564.00 3,451.00 3,502.30 4.2M
2025-05-22 3,423.60 3,524.50 3,390.00 3,500.00 6.3M
2025-05-21 3,335.00 3,429.00 3,285.00 3,411.50 5.1M
2025-05-20 3,450.00 3,478.00 3,287.20 3,330.30 6.8M
2025-05-19 3,559.80 3,733.00 3,378.00 3,409.90 8.4M
2025-05-16 3,200.00 3,578.00 3,186.00 3,522.40 16.6M
2025-05-15 3,106.80 3,217.80 3,084.20 3,182.40 7.0M
2025-05-14 3,099.00 3,230.00 3,038.00 3,078.20 11.5M
2025-05-13 2,915.70 3,032.00 2,911.00 3,002.60 5.3M
2025-05-12 3,024.90 3,045.00 2,866.10 2,904.40 5.7M
2025-05-09 2,817.00 2,963.50 2,776.50 2,922.00 9.8M
2025-05-08 2,860.00 2,920.00 2,803.30 2,819.90 4.7M
2025-05-07 2,938.30 3,108.00 2,786.30 2,816.20 9.3M
2025-05-06 3,110.00 3,148.40 2,930.00 2,972.60 4.4M
2025-05-05 3,024.10 3,128.00 2,964.60 3,099.50 4.8M
2025-05-02 3,075.00 3,172.00 2,981.00 2,996.60 7.8M
2025-04-30 3,073.70 3,150.00 2,955.00 3,057.60 9.5M
2025-04-29 2,817.90 3,048.30 2,817.90 3,027.90 13.7M
2025-04-28 2,649.90 2,815.00 2,646.10 2,786.30 5.3M
2025-04-25 2,727.00 2,745.70 2,585.00 2,661.10 3.5M
2025-04-24 2,778.00 2,850.00 2,704.10 2,717.70 3.1M
2025-04-23 2,780.00 2,829.00 2,713.20 2,765.90 2.3M
2025-04-22 2,780.00 2,820.00 2,750.00 2,755.40 2.2M
2025-04-21 2,727.50 2,805.00 2,710.30 2,764.60 3.3M
2025-04-17 2,731.90 2,814.80 2,695.00 2,710.60 4.2M
2025-04-16 2,664.70 2,744.00 2,620.80 2,731.90 5.3M
2025-04-15 2,490.00 2,697.70 2,473.00 2,661.30 7.7M
2025-04-11 2,443.75 2,473.00 2,403.00 2,432.55 2.2M
2025-04-09 2,365.00 2,397.00 2,288.00 2,371.20 2.5M
2025-04-08 2,410.00 2,447.55 2,342.00 2,358.70 3.4M
2025-04-07 2,221.05 2,373.65 2,200.00 2,317.30 4.1M
2025-04-04 2,575.00 2,594.30 2,537.00 2,542.20 4.8M
2025-04-03 2,569.95 2,753.45 2,554.35 2,737.55 4.7M
2025-04-02 2,585.00 2,610.00 2,520.30 2,603.95 1.8M
2025-04-01 2,634.00 2,685.00 2,570.00 2,578.55 2.0M
2025-03-28 2,724.00 2,752.00 2,633.70 2,643.80 3.0M
2025-03-27 2,642.00 2,719.00 2,625.30 2,695.35 4.4M
2025-03-26 2,620.05 2,722.00 2,601.00 2,643.15 6.9M
2025-03-25 2,681.15 2,689.00 2,588.40 2,614.50 2.4M
2025-03-24 2,614.75 2,711.65 2,605.50 2,654.80 5.3M
2025-03-21 2,642.00 2,651.10 2,576.85 2,591.40 3.5M
2025-03-20 2,670.35 2,762.90 2,551.80 2,633.10 8.6M
2025-03-19 2,385.00 2,648.00 2,375.00 2,625.25 12.7M
2025-03-18 2,344.00 2,388.60 2,331.00 2,376.50 2.3M
2025-03-17 2,320.00 2,348.00 2,281.10 2,322.05 2.4M
2025-03-13 2,267.05 2,340.00 2,235.90 2,316.00 2.9M
2025-03-12 2,274.00 2,296.25 2,232.40 2,255.90 1.3M
2025-03-11 2,265.00 2,276.00 2,222.00 2,255.95 1.8M
2025-03-10 2,344.70 2,364.55 2,286.90 2,302.70 1.7M
2025-03-07 2,242.90 2,352.95 2,223.70 2,338.20 4.7M
2025-03-06 2,275.00 2,299.85 2,234.00 2,242.40 1.8M
2025-03-05 2,170.00 2,255.00 2,151.05 2,246.70 2.9M
2025-03-04 2,125.55 2,272.00 2,123.15 2,162.50 4.1M
2025-03-03 2,148.00 2,177.80 2,100.00 2,153.15 2.6M
2025-02-28 2,070.00 2,151.00 2,047.90 2,131.05 2.9M
2025-02-27 2,131.00 2,149.50 2,086.00 2,101.95 1.4M
2025-02-25 2,157.95 2,207.05 2,115.00 2,123.25 3.1M
2025-02-24 2,079.00 2,186.20 2,056.45 2,151.05 4.3M
2025-02-21 2,145.80 2,219.85 2,106.00 2,119.45 3.0M
2025-02-20 2,134.70 2,181.80 2,110.30 2,154.30 2.8M
2025-02-19 1,940.00 2,196.80 1,918.05 2,180.10 8.3M
2025-02-18 2,087.00 2,103.00 1,943.50 1,961.75 3.8M
2025-02-17 2,143.80 2,159.90 2,075.00 2,083.10 3.2M
2025-02-14 2,238.00 2,253.00 2,154.55 2,166.35 3.8M
2025-02-13 2,205.00 2,314.95 2,187.60 2,211.50 5.3M
2025-02-12 2,185.00 2,213.95 2,065.20 2,189.95 7.3M
2025-02-11 2,216.00 2,246.00 2,167.25 2,185.20 5.7M
2025-02-10 2,248.00 2,439.90 2,162.00 2,201.15 15.0M
2025-02-07 2,197.00 2,274.85 2,171.10 2,230.20 3.7M
2025-02-06 2,217.00 2,244.80 2,187.45 2,198.50 1.6M
2025-02-05 2,227.00 2,263.30 2,195.10 2,203.50 1.9M
2025-02-04 2,270.00 2,298.75 2,170.00 2,196.25 3.5M
2025-02-03 2,330.00 2,364.50 2,220.10 2,234.30 3.3M
2025-02-01 2,509.65 2,587.30 2,323.05 2,379.70 7.5M
2025-01-31 2,355.95 2,515.00 2,344.95 2,498.50 5.6M
2025-01-30 2,358.80 2,414.00 2,331.00 2,350.70 2.2M
2025-01-29 2,343.00 2,410.00 2,328.30 2,355.05 2.8M
2025-01-28 2,240.00 2,346.95 2,084.50 2,322.70 5.1M
2025-01-27 2,289.70 2,289.70 2,191.35 2,228.45 1.6M
2025-01-24 2,340.00 2,387.00 2,277.00 2,299.55 2.6M
2025-01-23 2,275.85 2,423.00 2,256.60 2,319.55 3.9M
2025-01-22 2,355.00 2,367.15 2,217.00 2,287.75 2.4M
2025-01-21 2,460.00 2,490.00 2,333.35 2,351.85 3.3M
2025-01-20 2,320.00 2,496.30 2,302.10 2,438.45 5.7M
2025-01-17 2,246.80 2,337.25 2,227.50 2,315.05 2.7M
2025-01-16 2,254.70 2,278.00 2,232.20 2,248.15 1.2M
2025-01-15 2,255.00 2,321.00 2,215.45 2,229.15 3.3M
2025-01-14 2,057.80 2,250.00 2,055.05 2,231.55 5.1M
2025-01-13 2,165.00 2,203.75 2,005.00 2,028.30 2.2M
2025-01-10 2,225.00 2,254.00 2,167.30 2,223.15 1.6M
2025-01-09 2,150.00 2,251.20 2,132.85 2,232.55 2.1M
2025-01-08 2,185.05 2,200.85 2,138.80 2,155.70 1.4M
2025-01-07 2,130.35 2,222.00 2,107.05 2,180.55 2.1M
2025-01-06 2,235.00 2,235.00 2,120.00 2,130.35 1.8M
2025-01-03 2,255.50 2,297.85 2,231.15 2,236.90 1.6M
2025-01-02 2,260.00 2,293.20 2,245.00 2,253.80 1.4M
2025-01-01 2,230.00 2,284.00 2,220.00 2,243.80 2.0M