| 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 |
1,757.00 |
1,760.00 |
1,733.00 |
1,737.00 |
0.0M |
| 2025-09-25 |
1,736.00 |
1,757.00 |
1,736.00 |
1,750.00 |
0.0M |
| 2025-09-24 |
1,744.50 |
1,748.00 |
1,730.00 |
1,745.50 |
0.0M |
| 2025-09-22 |
1,726.50 |
1,741.50 |
1,716.50 |
1,738.00 |
0.0M |
| 2025-09-19 |
1,745.00 |
1,745.00 |
1,726.50 |
1,726.50 |
0.0M |
| 2025-09-18 |
1,730.00 |
1,738.00 |
1,728.00 |
1,738.00 |
0.0M |
| 2025-09-17 |
1,717.00 |
1,726.00 |
1,713.50 |
1,726.00 |
0.0M |
| 2025-09-16 |
1,734.00 |
1,734.00 |
1,712.00 |
1,720.00 |
0.0M |
| 2025-09-12 |
1,692.50 |
1,707.00 |
1,692.50 |
1,706.00 |
0.0M |
| 2025-09-11 |
1,685.50 |
1,687.00 |
1,676.00 |
1,682.50 |
0.0M |
| 2025-09-10 |
1,653.50 |
1,684.50 |
1,653.50 |
1,684.50 |
0.0M |
| 2025-09-09 |
1,664.00 |
1,664.00 |
1,600.00 |
1,653.00 |
0.0M |
| 2025-09-08 |
1,645.00 |
1,665.00 |
1,642.00 |
1,655.00 |
0.0M |
| 2025-09-05 |
1,641.50 |
1,641.50 |
1,632.50 |
1,641.50 |
0.0M |
| 2025-09-04 |
1,640.00 |
1,644.00 |
1,630.00 |
1,630.00 |
0.0M |
| 2025-09-03 |
1,653.00 |
1,670.50 |
1,653.00 |
1,659.00 |
0.0M |
| 2025-09-02 |
1,649.00 |
1,671.00 |
1,649.00 |
1,653.00 |
0.0M |
| 2025-09-01 |
1,636.50 |
1,650.00 |
1,636.50 |
1,640.00 |
0.0M |
| 2025-08-29 |
1,644.00 |
1,648.50 |
1,639.50 |
1,648.50 |
0.0M |
| 2025-08-28 |
1,652.50 |
1,656.00 |
1,639.50 |
1,642.00 |
0.0M |
| 2025-08-27 |
1,663.00 |
1,664.50 |
1,652.50 |
1,657.00 |
0.0M |
| 2025-08-26 |
1,671.00 |
1,671.00 |
1,652.00 |
1,663.00 |
0.0M |
| 2025-08-25 |
1,667.50 |
1,673.00 |
1,662.50 |
1,669.00 |
0.0M |
| 2025-08-22 |
1,650.00 |
1,655.50 |
1,650.00 |
1,654.00 |
0.0M |
| 2025-08-21 |
1,631.50 |
1,643.00 |
1,631.50 |
1,641.00 |
0.0M |
| 2025-08-20 |
1,655.50 |
1,660.00 |
1,630.50 |
1,631.50 |
0.0M |
| 2025-08-19 |
1,667.50 |
1,667.50 |
1,652.00 |
1,652.00 |
0.0M |
| 2025-08-18 |
1,648.50 |
1,660.50 |
1,646.00 |
1,655.50 |
0.0M |
| 2025-08-15 |
1,654.00 |
1,654.00 |
1,635.50 |
1,643.50 |
0.0M |
| 2025-08-14 |
1,656.50 |
1,661.00 |
1,641.00 |
1,642.00 |
0.0M |
| 2025-08-13 |
1,649.50 |
1,660.00 |
1,647.50 |
1,659.00 |
0.0M |
| 2025-08-12 |
1,634.50 |
1,646.00 |
1,632.50 |
1,640.00 |
0.0M |
| 2025-08-08 |
1,638.50 |
1,639.50 |
1,625.00 |
1,625.50 |
0.0M |
| 2025-08-07 |
1,609.50 |
1,637.00 |
1,600.00 |
1,629.00 |
0.0M |
| 2025-08-06 |
1,604.50 |
1,615.50 |
1,603.50 |
1,615.50 |
0.0M |
| 2025-08-05 |
1,615.00 |
1,615.00 |
1,599.00 |
1,610.50 |
0.0M |
| 2025-08-04 |
1,614.00 |
1,617.00 |
1,590.00 |
1,614.50 |
0.0M |
| 2025-08-01 |
1,632.50 |
1,639.00 |
1,625.50 |
1,639.00 |
0.0M |
| 2025-07-31 |
1,633.50 |
1,638.50 |
1,628.00 |
1,631.50 |
0.0M |
| 2025-07-30 |
1,633.50 |
1,639.00 |
1,630.00 |
1,633.50 |
0.0M |
| 2025-07-29 |
1,642.50 |
1,642.50 |
1,625.00 |
1,630.50 |
0.0M |
| 2025-07-28 |
1,638.50 |
1,642.50 |
1,610.00 |
1,642.50 |
0.0M |
| 2025-07-25 |
1,640.00 |
1,640.00 |
1,628.00 |
1,628.00 |
0.0M |
| 2025-07-24 |
1,642.50 |
1,643.00 |
1,631.00 |
1,634.00 |
0.0M |
| 2025-07-23 |
1,621.00 |
1,635.00 |
1,618.00 |
1,631.00 |
0.0M |
| 2025-07-22 |
1,635.00 |
1,635.00 |
1,621.00 |
1,621.00 |
0.0M |
| 2025-07-18 |
1,639.50 |
1,639.50 |
1,602.00 |
1,633.50 |
0.0M |
| 2025-07-17 |
1,623.50 |
1,627.50 |
1,616.50 |
1,627.50 |
0.0M |
| 2025-07-16 |
1,612.50 |
1,629.50 |
1,612.50 |
1,625.00 |
0.0M |
| 2025-07-15 |
1,599.50 |
1,610.00 |
1,594.00 |
1,607.50 |
0.0M |
| 2025-07-14 |
1,589.50 |
1,597.50 |
1,582.00 |
1,592.00 |
0.0M |
| 2025-07-11 |
1,594.50 |
1,599.00 |
1,577.00 |
1,591.50 |
0.0M |
| 2025-07-10 |
1,586.50 |
1,594.50 |
1,572.50 |
1,589.00 |
0.0M |
| 2025-07-09 |
1,596.50 |
1,596.50 |
1,580.50 |
1,586.50 |
0.0M |
| 2025-07-08 |
1,567.50 |
1,582.00 |
1,567.50 |
1,582.00 |
0.0M |
| 2025-07-07 |
1,569.50 |
1,569.50 |
1,554.50 |
1,565.50 |
0.0M |
| 2025-07-04 |
1,595.00 |
1,599.00 |
1,562.50 |
1,569.00 |
0.0M |
| 2025-07-03 |
1,554.50 |
1,563.00 |
1,554.50 |
1,563.00 |
0.0M |
| 2025-07-02 |
1,557.00 |
1,562.00 |
1,550.00 |
1,558.50 |
0.0M |
| 2025-07-01 |
1,548.50 |
1,557.00 |
1,527.50 |
1,554.00 |
0.0M |
| 2025-06-30 |
1,549.50 |
1,554.00 |
1,523.50 |
1,546.00 |
0.0M |
| 2025-06-27 |
1,549.50 |
1,552.50 |
1,546.00 |
1,548.00 |
0.0M |
| 2025-06-26 |
1,540.00 |
1,546.50 |
1,540.00 |
1,540.00 |
0.0M |
| 2025-06-25 |
1,537.50 |
1,548.50 |
1,530.50 |
1,536.00 |
0.0M |
| 2025-06-24 |
1,510.00 |
1,531.50 |
1,491.50 |
1,529.00 |
0.0M |
| 2025-06-23 |
1,513.50 |
1,513.50 |
1,500.00 |
1,510.00 |
0.0M |
| 2025-06-20 |
1,501.50 |
1,513.00 |
1,494.50 |
1,513.00 |
0.0M |
| 2025-06-19 |
1,501.50 |
1,501.50 |
1,498.00 |
1,501.50 |
0.0M |
| 2025-06-18 |
1,490.50 |
1,513.00 |
1,490.50 |
1,505.50 |
0.0M |
| 2025-06-17 |
1,498.00 |
1,514.50 |
1,498.00 |
1,505.00 |
0.0M |
| 2025-06-16 |
1,482.50 |
1,498.50 |
1,482.50 |
1,498.00 |
0.0M |
| 2025-06-13 |
1,512.00 |
1,512.00 |
1,461.00 |
1,481.50 |
0.0M |
| 2025-06-12 |
1,516.00 |
1,520.00 |
1,511.00 |
1,512.00 |
0.0M |
| 2025-06-11 |
1,513.00 |
1,525.00 |
1,500.00 |
1,525.00 |
0.0M |
| 2025-06-10 |
1,497.00 |
1,521.00 |
1,497.00 |
1,505.50 |
0.0M |
| 2025-06-09 |
1,485.50 |
1,498.00 |
1,485.50 |
1,497.00 |
0.0M |
| 2025-06-06 |
1,482.50 |
1,485.00 |
1,475.00 |
1,485.00 |
0.0M |
| 2025-06-05 |
1,456.50 |
1,467.00 |
1,456.50 |
1,461.50 |
0.0M |
| 2025-06-04 |
1,453.50 |
1,468.00 |
1,446.50 |
1,446.50 |
0.0M |
| 2025-06-03 |
1,430.00 |
1,447.00 |
1,430.00 |
1,437.00 |
0.0M |
| 2025-06-02 |
1,432.00 |
1,439.00 |
1,420.50 |
1,426.50 |
0.0M |
| 2025-05-30 |
1,475.50 |
1,486.50 |
1,449.00 |
1,449.00 |
0.0M |
| 2025-05-29 |
1,478.00 |
1,488.00 |
1,478.00 |
1,478.00 |
0.0M |
| 2025-05-28 |
1,467.00 |
1,468.00 |
1,458.50 |
1,463.00 |
0.0M |
| 2025-05-27 |
1,461.50 |
1,461.50 |
1,445.00 |
1,458.50 |
0.0M |
| 2025-05-26 |
1,458.00 |
1,468.00 |
1,453.00 |
1,453.00 |
0.0M |
| 2025-05-23 |
1,446.00 |
1,461.50 |
1,396.50 |
1,457.50 |
0.0M |
| 2025-05-22 |
1,473.50 |
1,473.50 |
1,459.00 |
1,459.00 |
0.0M |
| 2025-05-21 |
1,464.00 |
1,473.50 |
1,464.00 |
1,473.50 |
0.0M |
| 2025-05-20 |
1,486.00 |
1,486.00 |
1,473.00 |
1,477.50 |
0.0M |
| 2025-05-19 |
1,481.00 |
1,481.00 |
1,464.00 |
1,480.00 |
0.0M |
| 2025-05-16 |
1,486.00 |
1,486.00 |
1,478.50 |
1,478.50 |
0.0M |
| 2025-05-15 |
1,489.50 |
1,495.00 |
1,482.00 |
1,486.00 |
0.0M |
| 2025-05-14 |
1,483.50 |
1,494.00 |
1,478.00 |
1,493.50 |
0.0M |
| 2025-05-13 |
1,472.00 |
1,496.50 |
1,472.00 |
1,487.50 |
0.0M |
| 2025-05-12 |
1,446.00 |
1,469.00 |
1,446.00 |
1,467.00 |
0.0M |
| 2025-05-09 |
1,442.00 |
1,442.00 |
1,433.00 |
1,440.00 |
0.0M |
| 2025-05-08 |
1,408.00 |
1,439.00 |
1,408.00 |
1,439.00 |
0.0M |
| 2025-05-07 |
1,422.00 |
1,422.00 |
1,412.50 |
1,418.00 |
0.0M |
| 2025-05-02 |
1,395.00 |
1,432.00 |
1,395.00 |
1,422.00 |
0.0M |
| 2025-05-01 |
1,384.00 |
1,394.50 |
1,375.00 |
1,394.50 |
0.0M |
| 2025-04-30 |
1,373.00 |
1,374.50 |
1,362.00 |
1,374.50 |
0.0M |
| 2025-04-28 |
1,359.00 |
1,372.50 |
1,248.00 |
1,372.50 |
0.0M |
| 2025-04-25 |
1,373.00 |
1,415.50 |
1,315.00 |
1,348.00 |
0.0M |
| 2025-04-24 |
1,373.50 |
1,373.50 |
1,353.50 |
1,354.00 |
0.0M |
| 2025-04-23 |
1,360.00 |
1,360.00 |
1,344.00 |
1,350.50 |
0.0M |
| 2025-04-22 |
1,335.00 |
1,337.50 |
1,303.50 |
1,318.00 |
0.0M |
| 2025-04-21 |
1,321.00 |
1,348.50 |
1,321.00 |
1,330.50 |
0.0M |
| 2025-04-18 |
1,319.00 |
1,330.00 |
1,312.00 |
1,325.00 |
0.0M |
| 2025-04-17 |
1,330.00 |
1,337.00 |
1,317.50 |
1,329.50 |
0.0M |
| 2025-04-16 |
1,350.00 |
1,350.00 |
1,286.00 |
1,330.50 |
0.0M |
| 2025-04-15 |
1,364.00 |
1,364.00 |
1,343.50 |
1,343.50 |
0.0M |
| 2025-04-14 |
1,350.00 |
1,364.00 |
1,300.00 |
1,364.00 |
0.0M |
| 2025-04-11 |
1,316.50 |
1,329.00 |
1,250.00 |
1,329.00 |
0.0M |
| 2025-04-10 |
1,370.00 |
1,428.00 |
1,292.50 |
1,339.00 |
0.0M |
| 2025-04-09 |
1,254.50 |
1,264.50 |
1,217.50 |
1,240.50 |
0.0M |
| 2025-04-08 |
1,281.50 |
1,294.00 |
1,250.00 |
1,282.00 |
0.0M |
| 2025-04-07 |
1,240.50 |
1,311.00 |
1,237.50 |
1,262.00 |
0.0M |
| 2025-04-04 |
1,380.00 |
1,400.50 |
1,364.50 |
1,364.50 |
0.0M |
| 2025-04-03 |
1,413.00 |
1,464.00 |
1,386.00 |
1,453.50 |
0.0M |
| 2025-04-02 |
1,463.50 |
1,463.50 |
1,439.00 |
1,446.00 |
0.0M |
| 2025-04-01 |
1,453.50 |
1,454.00 |
1,437.50 |
1,442.50 |
0.0M |
| 2025-03-31 |
1,423.50 |
1,490.50 |
1,420.00 |
1,450.00 |
0.0M |
| 2025-03-28 |
1,483.00 |
1,483.00 |
1,461.50 |
1,469.00 |
0.0M |
| 2025-03-27 |
1,480.00 |
1,483.00 |
1,471.00 |
1,483.00 |
0.0M |
| 2025-03-26 |
1,483.00 |
1,485.00 |
1,476.00 |
1,481.50 |
0.0M |
| 2025-03-25 |
1,476.50 |
1,477.00 |
1,467.00 |
1,469.00 |
0.0M |
| 2025-03-24 |
1,475.50 |
1,475.50 |
1,452.00 |
1,463.50 |
0.0M |
| 2025-03-21 |
1,456.50 |
1,478.00 |
1,456.50 |
1,464.00 |
0.0M |
| 2025-03-19 |
1,482.50 |
1,486.50 |
1,481.50 |
1,482.00 |
0.0M |
| 2025-03-18 |
1,478.50 |
1,482.00 |
1,471.50 |
1,482.00 |
0.0M |
| 2025-03-17 |
1,451.00 |
1,462.00 |
1,451.00 |
1,456.50 |
0.0M |
| 2025-03-14 |
1,414.50 |
1,443.00 |
1,414.50 |
1,442.50 |
0.0M |
| 2025-03-13 |
1,436.50 |
1,438.50 |
1,399.00 |
1,414.00 |
0.0M |
| 2025-03-12 |
1,436.50 |
1,436.50 |
1,425.50 |
1,425.50 |
0.0M |
| 2025-03-11 |
1,400.00 |
1,419.50 |
1,390.50 |
1,417.50 |
0.0M |
| 2025-03-10 |
1,443.00 |
1,443.50 |
1,408.00 |
1,433.50 |
0.0M |
| 2025-03-07 |
1,455.00 |
1,457.00 |
1,441.00 |
1,446.50 |
0.0M |
| 2025-03-06 |
1,453.50 |
1,466.00 |
1,453.00 |
1,458.00 |
0.0M |
| 2025-03-05 |
1,424.00 |
1,447.00 |
1,421.00 |
1,446.50 |
0.0M |
| 2025-03-04 |
1,435.00 |
1,435.00 |
1,411.50 |
1,424.00 |
0.0M |
| 2025-03-03 |
1,433.00 |
1,512.00 |
1,433.00 |
1,435.00 |
0.0M |
| 2025-02-28 |
1,456.00 |
1,457.50 |
1,431.50 |
1,439.00 |
0.0M |
| 2025-02-27 |
1,476.00 |
1,476.00 |
1,468.00 |
1,469.00 |
0.0M |
| 2025-02-26 |
1,460.50 |
1,477.50 |
1,458.00 |
1,476.00 |
0.0M |
| 2025-02-25 |
1,460.50 |
1,472.00 |
1,460.50 |
1,468.00 |
0.0M |
| 2025-02-21 |
1,498.00 |
1,503.00 |
1,489.00 |
1,500.50 |
0.0M |
| 2025-02-20 |
1,510.50 |
1,510.50 |
1,478.50 |
1,483.50 |
0.0M |
| 2025-02-19 |
1,506.50 |
1,509.00 |
1,502.00 |
1,507.00 |
0.0M |
| 2025-02-18 |
1,498.50 |
1,508.50 |
1,497.00 |
1,506.00 |
0.0M |
| 2025-02-17 |
1,490.50 |
1,503.00 |
1,490.50 |
1,492.00 |
0.0M |
| 2025-02-14 |
1,492.00 |
1,496.50 |
1,483.00 |
1,484.50 |
0.0M |
| 2025-02-13 |
1,515.50 |
1,515.50 |
1,498.00 |
1,509.00 |
0.0M |
| 2025-02-12 |
1,470.50 |
1,481.50 |
1,470.50 |
1,481.50 |
0.0M |
| 2025-02-10 |
1,457.00 |
1,470.50 |
1,457.00 |
1,467.00 |
0.0M |
| 2025-02-07 |
1,469.50 |
1,483.00 |
1,448.50 |
1,457.50 |
0.0M |
| 2025-02-06 |
1,469.50 |
1,469.50 |
1,449.00 |
1,459.50 |
0.0M |
| 2025-02-05 |
1,477.50 |
1,477.50 |
1,436.00 |
1,465.50 |
0.0M |
| 2025-02-04 |
1,470.50 |
1,475.00 |
1,462.50 |
1,470.50 |
0.0M |
| 2025-02-03 |
1,444.50 |
1,444.50 |
1,435.50 |
1,442.50 |
0.0M |
| 2025-01-31 |
1,463.00 |
1,485.00 |
1,463.00 |
1,485.00 |
0.0M |
| 2025-01-30 |
1,470.00 |
1,470.00 |
1,456.50 |
1,463.00 |
0.0M |
| 2025-01-29 |
1,456.00 |
1,470.50 |
1,456.00 |
1,465.00 |
0.0M |
| 2025-01-28 |
1,465.50 |
1,465.50 |
1,445.50 |
1,450.00 |
0.0M |
| 2025-01-27 |
1,481.50 |
1,484.00 |
1,463.00 |
1,465.50 |
0.0M |
| 2025-01-24 |
1,479.50 |
1,483.00 |
1,468.50 |
1,478.50 |
0.0M |
| 2025-01-23 |
1,464.00 |
1,478.00 |
1,464.00 |
1,474.00 |
0.0M |
| 2025-01-22 |
1,464.50 |
1,466.50 |
1,462.00 |
1,463.00 |
0.0M |
| 2025-01-21 |
1,470.50 |
1,470.50 |
1,458.00 |
1,464.00 |
0.0M |
| 2025-01-20 |
1,456.00 |
1,469.00 |
1,456.00 |
1,467.50 |
0.0M |
| 2025-01-17 |
1,440.50 |
1,449.50 |
1,434.50 |
1,449.50 |
0.0M |
| 2025-01-16 |
1,441.50 |
1,455.50 |
1,441.50 |
1,445.00 |
0.0M |
| 2025-01-15 |
1,456.00 |
1,456.00 |
1,432.50 |
1,432.50 |
0.0M |
| 2025-01-14 |
1,450.00 |
1,450.00 |
1,428.00 |
1,445.50 |
0.0M |
| 2025-01-10 |
1,470.50 |
1,470.50 |
1,457.00 |
1,460.50 |
0.0M |
| 2025-01-09 |
1,479.00 |
1,479.00 |
1,463.00 |
1,465.00 |
0.0M |
| 2025-01-08 |
1,478.00 |
1,483.50 |
1,470.00 |
1,470.00 |
0.0M |
| 2025-01-07 |
1,485.00 |
1,499.00 |
1,472.50 |
1,475.00 |
0.0M |
| 2025-01-06 |
1,479.00 |
1,500.00 |
1,470.50 |
1,474.00 |
0.0M |