| 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 |
2,212.00 |
2,230.00 |
2,211.00 |
2,225.00 |
0.0M |
| 2025-09-25 |
2,204.00 |
2,208.00 |
2,199.00 |
2,207.00 |
0.0M |
| 2025-09-24 |
2,207.00 |
2,209.00 |
2,196.00 |
2,196.00 |
0.0M |
| 2025-09-22 |
2,197.00 |
2,207.00 |
2,195.00 |
2,202.00 |
0.0M |
| 2025-09-19 |
2,211.00 |
2,211.00 |
2,198.00 |
2,206.00 |
0.0M |
| 2025-09-18 |
2,216.00 |
2,216.00 |
2,202.00 |
2,205.00 |
0.0M |
| 2025-09-17 |
2,224.00 |
2,231.00 |
2,220.00 |
2,230.00 |
0.0M |
| 2025-09-16 |
2,231.00 |
2,231.00 |
2,212.00 |
2,215.00 |
0.0M |
| 2025-09-12 |
2,213.00 |
2,222.00 |
2,206.00 |
2,215.00 |
0.0M |
| 2025-09-11 |
2,243.00 |
2,243.00 |
2,231.00 |
2,232.00 |
0.0M |
| 2025-09-10 |
2,228.00 |
2,238.00 |
2,227.00 |
2,228.00 |
0.0M |
| 2025-09-09 |
2,228.00 |
2,241.00 |
2,228.00 |
2,235.00 |
0.0M |
| 2025-09-08 |
2,233.00 |
2,242.00 |
2,232.00 |
2,239.00 |
0.0M |
| 2025-09-05 |
2,231.00 |
2,235.00 |
2,223.00 |
2,223.00 |
0.0M |
| 2025-09-04 |
2,270.00 |
2,270.00 |
2,247.00 |
2,250.00 |
0.0M |
| 2025-09-03 |
2,250.00 |
2,263.00 |
2,248.00 |
2,263.00 |
0.0M |
| 2025-09-02 |
2,247.00 |
2,247.00 |
2,237.00 |
2,242.00 |
0.0M |
| 2025-09-01 |
2,242.00 |
2,243.00 |
2,226.00 |
2,243.00 |
0.0M |
| 2025-08-29 |
2,235.00 |
2,242.00 |
2,229.00 |
2,239.00 |
0.0M |
| 2025-08-28 |
2,249.00 |
2,250.00 |
2,227.00 |
2,233.00 |
0.0M |
| 2025-08-27 |
2,249.00 |
2,253.00 |
2,242.00 |
2,252.00 |
0.0M |
| 2025-08-26 |
2,244.00 |
2,260.00 |
2,242.00 |
2,256.00 |
0.0M |
| 2025-08-25 |
2,257.00 |
2,257.00 |
2,228.00 |
2,235.00 |
0.0M |
| 2025-08-22 |
2,280.00 |
2,285.00 |
2,274.00 |
2,285.00 |
0.0M |
| 2025-08-21 |
2,270.00 |
2,280.00 |
2,269.00 |
2,274.00 |
0.0M |
| 2025-08-20 |
2,272.00 |
2,278.00 |
2,263.00 |
2,278.00 |
0.0M |
| 2025-08-19 |
2,274.00 |
2,275.00 |
2,267.00 |
2,275.00 |
0.0M |
| 2025-08-18 |
2,257.00 |
2,275.00 |
2,257.00 |
2,266.00 |
0.0M |
| 2025-08-15 |
2,268.00 |
2,269.00 |
2,252.00 |
2,255.00 |
0.0M |
| 2025-08-14 |
2,274.00 |
2,277.00 |
2,263.00 |
2,276.00 |
0.0M |
| 2025-08-13 |
2,279.00 |
2,289.00 |
2,279.00 |
2,282.00 |
0.0M |
| 2025-08-12 |
2,310.00 |
2,316.00 |
2,302.00 |
2,307.00 |
0.0M |
| 2025-08-08 |
2,303.00 |
2,311.00 |
2,303.00 |
2,308.00 |
0.0M |
| 2025-08-07 |
2,299.00 |
2,302.00 |
2,295.00 |
2,296.00 |
0.0M |
| 2025-08-06 |
2,310.00 |
2,313.00 |
2,296.00 |
2,302.00 |
0.0M |
| 2025-08-05 |
2,307.00 |
2,320.00 |
2,289.00 |
2,295.00 |
0.0M |
| 2025-08-04 |
2,340.00 |
2,349.00 |
2,327.00 |
2,340.00 |
0.0M |
| 2025-08-01 |
2,303.00 |
2,330.00 |
2,303.00 |
2,310.00 |
0.0M |
| 2025-07-31 |
2,308.00 |
2,314.00 |
2,288.00 |
2,302.00 |
0.0M |
| 2025-07-30 |
2,300.00 |
2,306.00 |
2,290.00 |
2,300.00 |
0.0M |
| 2025-07-29 |
2,297.00 |
2,297.00 |
2,279.00 |
2,293.00 |
0.0M |
| 2025-07-28 |
2,280.00 |
2,285.00 |
2,260.00 |
2,275.00 |
0.0M |
| 2025-07-25 |
2,295.00 |
2,300.00 |
2,292.00 |
2,300.00 |
0.0M |
| 2025-07-24 |
2,284.00 |
2,292.00 |
2,270.00 |
2,292.00 |
0.0M |
| 2025-07-23 |
2,294.00 |
2,300.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2025-07-22 |
2,301.00 |
2,307.00 |
2,294.00 |
2,297.00 |
0.0M |
| 2025-07-18 |
2,308.00 |
2,309.00 |
2,295.00 |
2,307.00 |
0.0M |
| 2025-07-17 |
2,317.00 |
2,326.00 |
2,309.00 |
2,326.00 |
0.0M |
| 2025-07-16 |
2,320.00 |
2,330.00 |
2,320.00 |
2,328.00 |
0.0M |
| 2025-07-15 |
2,308.00 |
2,313.00 |
2,307.00 |
2,313.00 |
0.0M |
| 2025-07-14 |
2,307.00 |
2,329.00 |
2,307.00 |
2,310.00 |
0.0M |
| 2025-07-11 |
2,303.00 |
2,306.00 |
2,299.00 |
2,305.00 |
0.0M |
| 2025-07-10 |
2,315.00 |
2,317.00 |
2,304.00 |
2,305.00 |
0.0M |
| 2025-07-09 |
2,323.00 |
2,329.00 |
2,316.00 |
2,327.00 |
0.0M |
| 2025-07-08 |
2,300.00 |
2,319.00 |
2,300.00 |
2,317.00 |
0.0M |
| 2025-07-07 |
2,299.00 |
2,300.00 |
2,297.00 |
2,297.00 |
0.0M |
| 2025-07-04 |
2,298.00 |
2,300.00 |
2,295.00 |
2,299.00 |
0.0M |
| 2025-07-03 |
2,304.00 |
2,311.00 |
2,300.00 |
2,310.00 |
0.0M |
| 2025-07-02 |
2,301.00 |
2,312.00 |
2,297.00 |
2,301.00 |
0.0M |
| 2025-07-01 |
2,310.00 |
2,319.00 |
2,308.00 |
2,316.00 |
0.0M |
| 2025-06-30 |
2,311.00 |
2,328.00 |
2,307.00 |
2,309.00 |
0.0M |
| 2025-06-27 |
2,340.00 |
2,346.00 |
2,323.00 |
2,328.00 |
0.0M |
| 2025-06-26 |
2,367.00 |
2,367.00 |
2,352.00 |
2,352.00 |
0.0M |
| 2025-06-25 |
2,356.00 |
2,363.00 |
2,349.00 |
2,359.00 |
0.0M |
| 2025-06-24 |
2,397.00 |
2,397.00 |
2,356.00 |
2,356.00 |
0.0M |
| 2025-06-23 |
2,435.00 |
2,447.00 |
2,405.00 |
2,406.00 |
0.0M |
| 2025-06-20 |
2,416.00 |
2,416.00 |
2,402.00 |
2,414.00 |
0.0M |
| 2025-06-19 |
2,400.00 |
2,417.00 |
2,398.00 |
2,414.00 |
0.0M |
| 2025-06-18 |
2,419.00 |
2,420.00 |
2,395.00 |
2,408.00 |
0.0M |
| 2025-06-17 |
2,394.00 |
2,404.00 |
2,394.00 |
2,400.00 |
0.0M |
| 2025-06-16 |
2,424.00 |
2,424.00 |
2,394.00 |
2,403.00 |
0.0M |
| 2025-06-13 |
2,378.00 |
2,424.00 |
2,378.00 |
2,405.00 |
0.0M |
| 2025-06-12 |
2,375.00 |
2,379.00 |
2,364.00 |
2,375.00 |
0.0M |
| 2025-06-11 |
2,360.00 |
2,378.00 |
2,360.00 |
2,374.00 |
0.0M |
| 2025-06-10 |
2,376.00 |
2,379.00 |
2,360.00 |
2,366.00 |
0.0M |
| 2025-06-09 |
2,377.00 |
2,381.00 |
2,367.00 |
2,379.00 |
0.0M |
| 2025-06-06 |
2,395.00 |
2,419.00 |
2,384.00 |
2,397.00 |
0.0M |
| 2025-06-05 |
2,398.00 |
2,398.00 |
2,383.00 |
2,394.00 |
0.0M |
| 2025-06-04 |
2,392.00 |
2,392.00 |
2,373.00 |
2,378.00 |
0.0M |
| 2025-06-03 |
2,392.00 |
2,411.00 |
2,390.00 |
2,398.00 |
0.0M |
| 2025-06-02 |
2,405.00 |
2,414.00 |
2,400.00 |
2,410.00 |
0.0M |
| 2025-05-30 |
2,397.00 |
2,404.00 |
2,395.00 |
2,395.00 |
0.0M |
| 2025-05-29 |
2,384.00 |
2,385.00 |
2,365.00 |
2,373.00 |
0.0M |
| 2025-05-28 |
2,385.00 |
2,401.00 |
2,384.00 |
2,401.00 |
0.0M |
| 2025-05-27 |
2,407.00 |
2,419.00 |
2,407.00 |
2,412.00 |
0.0M |
| 2025-05-26 |
2,426.00 |
2,426.00 |
2,405.00 |
2,418.00 |
0.0M |
| 2025-05-23 |
2,420.00 |
2,429.00 |
2,413.00 |
2,427.00 |
0.0M |
| 2025-05-22 |
2,431.00 |
2,432.00 |
2,419.00 |
2,429.00 |
0.0M |
| 2025-05-21 |
2,383.00 |
2,386.00 |
2,368.00 |
2,385.00 |
0.0M |
| 2025-05-20 |
2,371.00 |
2,376.00 |
2,365.00 |
2,376.00 |
0.0M |
| 2025-05-19 |
2,403.00 |
2,403.00 |
2,389.00 |
2,402.00 |
0.0M |
| 2025-05-16 |
2,395.00 |
2,401.00 |
2,390.00 |
2,391.00 |
0.0M |
| 2025-05-15 |
2,409.00 |
2,425.00 |
2,409.00 |
2,423.00 |
0.0M |
| 2025-05-14 |
2,402.00 |
2,404.00 |
2,394.00 |
2,401.00 |
0.0M |
| 2025-05-13 |
2,398.00 |
2,398.00 |
2,380.00 |
2,391.00 |
0.0M |
| 2025-05-12 |
2,443.00 |
2,444.00 |
2,427.00 |
2,428.00 |
0.0M |
| 2025-05-09 |
2,450.00 |
2,461.00 |
2,450.00 |
2,453.00 |
0.0M |
| 2025-05-08 |
2,463.00 |
2,471.00 |
2,459.00 |
2,460.00 |
0.0M |
| 2025-05-07 |
2,481.00 |
2,481.00 |
2,455.00 |
2,469.00 |
0.0M |
| 2025-05-02 |
2,491.00 |
2,499.00 |
2,470.00 |
2,476.00 |
0.0M |
| 2025-05-01 |
2,490.00 |
2,493.00 |
2,487.00 |
2,489.00 |
0.0M |
| 2025-04-30 |
2,525.00 |
2,525.00 |
2,500.00 |
2,508.00 |
0.0M |
| 2025-04-28 |
2,548.00 |
2,548.00 |
2,530.00 |
2,534.00 |
0.0M |
| 2025-04-25 |
2,531.00 |
2,531.00 |
2,519.00 |
2,523.00 |
0.0M |
| 2025-04-24 |
2,549.00 |
2,571.00 |
2,548.00 |
2,569.00 |
0.0M |
| 2025-04-23 |
2,533.00 |
2,560.00 |
2,533.00 |
2,547.00 |
0.0M |
| 2025-04-22 |
2,641.00 |
2,641.00 |
2,623.00 |
2,633.00 |
0.0M |
| 2025-04-21 |
2,592.00 |
2,607.00 |
2,579.00 |
2,604.00 |
0.0M |
| 2025-04-18 |
2,561.00 |
2,580.00 |
2,561.00 |
2,573.00 |
0.0M |
| 2025-04-17 |
2,553.00 |
2,560.00 |
2,522.00 |
2,530.00 |
0.0M |
| 2025-04-16 |
2,525.00 |
2,533.00 |
2,516.00 |
2,529.00 |
0.0M |
| 2025-04-15 |
2,495.00 |
2,503.00 |
2,492.00 |
2,502.00 |
0.0M |
| 2025-04-14 |
2,493.00 |
2,521.00 |
2,493.00 |
2,509.00 |
0.0M |
| 2025-04-11 |
2,573.00 |
2,583.00 |
2,518.00 |
2,534.00 |
0.0M |
| 2025-04-10 |
2,461.00 |
2,510.00 |
2,461.00 |
2,497.00 |
0.1M |
| 2025-04-09 |
2,737.00 |
2,788.00 |
2,716.00 |
2,756.00 |
0.1M |
| 2025-04-08 |
2,647.00 |
2,657.00 |
2,633.00 |
2,637.00 |
0.1M |
| 2025-04-07 |
2,745.00 |
2,890.00 |
2,710.00 |
2,790.00 |
0.2M |
| 2025-04-04 |
2,527.00 |
2,553.00 |
2,522.00 |
2,538.00 |
0.0M |
| 2025-04-03 |
2,505.00 |
2,513.00 |
2,472.00 |
2,489.00 |
0.0M |
| 2025-04-02 |
2,463.00 |
2,465.00 |
2,440.00 |
2,448.00 |
0.0M |
| 2025-04-01 |
2,456.00 |
2,478.00 |
2,456.00 |
2,470.00 |
0.0M |
| 2025-03-31 |
2,498.00 |
2,498.00 |
2,480.00 |
2,496.00 |
0.0M |
| 2025-03-28 |
2,430.00 |
2,452.00 |
2,424.00 |
2,449.00 |
0.0M |
| 2025-03-27 |
2,430.00 |
2,432.00 |
2,416.00 |
2,420.00 |
0.0M |
| 2025-03-26 |
2,409.00 |
2,420.00 |
2,408.00 |
2,420.00 |
0.0M |
| 2025-03-25 |
2,414.00 |
2,414.00 |
2,406.00 |
2,412.00 |
0.0M |
| 2025-03-24 |
2,432.00 |
2,438.00 |
2,428.00 |
2,428.00 |
0.0M |
| 2025-03-21 |
2,437.00 |
2,445.00 |
2,433.00 |
2,442.00 |
0.0M |
| 2025-03-19 |
2,458.00 |
2,462.00 |
2,456.00 |
2,461.00 |
0.0M |
| 2025-03-18 |
2,456.00 |
2,467.00 |
2,441.00 |
2,462.00 |
0.0M |
| 2025-03-17 |
2,482.00 |
2,493.00 |
2,472.00 |
2,487.00 |
0.0M |
| 2025-03-14 |
2,499.00 |
2,503.00 |
2,490.00 |
2,495.00 |
0.0M |
| 2025-03-13 |
2,467.00 |
2,492.00 |
2,464.00 |
2,483.00 |
0.0M |
| 2025-03-12 |
2,461.00 |
2,472.00 |
2,460.00 |
2,472.00 |
0.0M |
| 2025-03-11 |
2,439.00 |
2,457.00 |
2,430.00 |
2,432.00 |
0.0M |
| 2025-03-10 |
2,404.00 |
2,421.00 |
2,397.00 |
2,404.00 |
0.0M |
| 2025-03-07 |
2,400.00 |
2,419.00 |
2,397.00 |
2,419.00 |
0.0M |
| 2025-03-06 |
2,379.00 |
2,393.00 |
2,378.00 |
2,393.00 |
0.0M |
| 2025-03-05 |
2,390.00 |
2,399.00 |
2,389.00 |
2,394.00 |
0.0M |
| 2025-03-04 |
2,375.00 |
2,375.00 |
2,366.00 |
2,369.00 |
0.0M |
| 2025-03-03 |
2,333.00 |
2,348.00 |
2,332.00 |
2,341.00 |
0.0M |
| 2025-02-28 |
2,370.00 |
2,375.00 |
2,364.00 |
2,365.00 |
0.0M |
| 2025-02-27 |
2,358.00 |
2,371.00 |
2,351.00 |
2,351.00 |
0.0M |
| 2025-02-26 |
2,356.00 |
2,358.00 |
2,346.00 |
2,352.00 |
0.0M |
| 2025-02-25 |
2,354.00 |
2,356.00 |
2,349.00 |
2,354.00 |
0.0M |
| 2025-02-21 |
2,322.00 |
2,324.00 |
2,317.00 |
2,322.00 |
0.0M |
| 2025-02-20 |
2,309.00 |
2,313.00 |
2,300.00 |
2,312.00 |
0.0M |
| 2025-02-19 |
2,299.00 |
2,310.00 |
2,299.00 |
2,302.00 |
0.0M |
| 2025-02-18 |
2,309.00 |
2,309.00 |
2,297.00 |
2,301.00 |
0.0M |
| 2025-02-17 |
2,314.00 |
2,332.00 |
2,300.00 |
2,304.00 |
0.0M |
| 2025-02-14 |
2,289.00 |
2,302.00 |
2,287.00 |
2,299.00 |
0.0M |
| 2025-02-13 |
2,304.00 |
2,337.00 |
2,304.00 |
2,306.00 |
0.0M |
| 2025-02-12 |
2,295.00 |
2,305.00 |
2,295.00 |
2,302.00 |
0.0M |
| 2025-02-10 |
2,310.00 |
2,314.00 |
2,306.00 |
2,311.00 |
0.0M |
| 2025-02-07 |
2,290.00 |
2,299.00 |
2,290.00 |
2,299.00 |
0.0M |
| 2025-02-06 |
2,281.00 |
2,298.00 |
2,277.00 |
2,277.00 |
0.0M |
| 2025-02-05 |
2,314.00 |
2,314.00 |
2,302.00 |
2,309.00 |
0.0M |
| 2025-02-04 |
2,320.00 |
2,320.00 |
2,295.00 |
2,311.00 |
0.0M |
| 2025-02-03 |
2,346.00 |
2,366.00 |
2,324.00 |
2,341.00 |
0.0M |
| 2025-01-31 |
2,309.00 |
2,310.00 |
2,304.00 |
2,307.00 |
0.0M |
| 2025-01-30 |
2,305.00 |
2,316.00 |
2,303.00 |
2,316.00 |
0.0M |
| 2025-01-29 |
2,310.00 |
2,314.00 |
2,304.00 |
2,312.00 |
0.0M |
| 2025-01-28 |
2,320.00 |
2,326.00 |
2,300.00 |
2,325.00 |
0.0M |
| 2025-01-27 |
2,312.00 |
2,339.00 |
2,309.00 |
2,339.00 |
0.0M |
| 2025-01-24 |
2,309.00 |
2,309.00 |
2,302.00 |
2,308.00 |
0.0M |
| 2025-01-23 |
2,321.00 |
2,327.00 |
2,320.00 |
2,325.00 |
0.0M |
| 2025-01-22 |
2,330.00 |
2,339.00 |
2,321.00 |
2,323.00 |
0.0M |
| 2025-01-21 |
2,336.00 |
2,360.00 |
2,335.00 |
2,343.00 |
0.0M |
| 2025-01-20 |
2,352.00 |
2,364.00 |
2,351.00 |
2,352.00 |
0.0M |
| 2025-01-17 |
2,368.00 |
2,380.00 |
2,368.00 |
2,373.00 |
0.0M |
| 2025-01-16 |
2,362.00 |
2,375.00 |
2,360.00 |
2,364.00 |
0.0M |
| 2025-01-15 |
2,402.00 |
2,420.00 |
2,400.00 |
2,412.00 |
0.0M |
| 2025-01-14 |
2,423.00 |
2,424.00 |
2,412.00 |
2,419.00 |
0.0M |
| 2025-01-10 |
2,405.00 |
2,412.00 |
2,405.00 |
2,406.00 |
0.0M |
| 2025-01-09 |
2,398.00 |
2,410.00 |
2,398.00 |
2,402.00 |
0.0M |
| 2025-01-08 |
2,400.00 |
2,405.00 |
2,396.00 |
2,400.00 |
0.0M |
| 2025-01-07 |
2,388.00 |
2,393.00 |
2,388.00 |
2,391.00 |
0.0M |
| 2025-01-06 |
2,387.00 |
2,397.00 |
2,386.00 |
2,389.00 |
0.0M |