| 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 |
5,439.99 |
5,439.99 |
5,200.00 |
5,218.40 |
0.0M |
| 2025-09-25 |
5,453.03 |
5,520.45 |
5,350.00 |
5,366.24 |
0.0M |
| 2025-09-24 |
5,729.00 |
5,729.00 |
5,547.00 |
5,686.48 |
0.0M |
| 2025-09-23 |
5,909.00 |
5,909.00 |
5,687.00 |
5,729.67 |
0.0M |
| 2025-09-22 |
5,704.39 |
6,040.00 |
5,664.00 |
6,021.35 |
0.0M |
| 2025-09-19 |
5,475.00 |
5,700.96 |
5,475.00 |
5,679.91 |
0.0M |
| 2025-09-18 |
5,555.00 |
5,563.99 |
5,373.00 |
5,475.00 |
0.0M |
| 2025-09-17 |
5,576.08 |
5,576.08 |
5,390.00 |
5,508.83 |
0.0M |
| 2025-09-15 |
5,750.00 |
5,750.00 |
5,469.00 |
5,510.77 |
0.0M |
| 2025-09-12 |
5,670.00 |
5,670.00 |
5,393.00 |
5,397.06 |
0.0M |
| 2025-09-11 |
6,164.45 |
6,164.45 |
5,680.05 |
5,720.98 |
0.0M |
| 2025-09-10 |
5,907.00 |
6,401.11 |
5,907.00 |
6,133.98 |
0.0M |
| 2025-09-09 |
4,450.00 |
4,529.00 |
4,382.00 |
4,527.82 |
0.0M |
| 2025-09-08 |
4,459.12 |
4,501.08 |
4,455.00 |
4,477.47 |
0.0M |
| 2025-09-05 |
4,271.11 |
4,378.23 |
4,245.00 |
4,365.00 |
0.0M |
| 2025-09-04 |
4,160.00 |
4,180.00 |
4,160.00 |
4,180.00 |
0.0M |
| 2025-09-03 |
4,215.00 |
4,215.00 |
4,162.29 |
4,162.29 |
0.0M |
| 2025-09-02 |
4,175.00 |
4,215.00 |
4,175.00 |
4,206.05 |
0.0M |
| 2025-08-29 |
4,252.00 |
4,252.00 |
4,171.58 |
4,198.00 |
0.0M |
| 2025-08-28 |
4,480.73 |
4,500.00 |
4,468.40 |
4,470.00 |
0.0M |
| 2025-08-27 |
4,409.97 |
4,411.00 |
4,391.00 |
4,403.00 |
0.0M |
| 2025-08-26 |
4,410.00 |
4,410.00 |
4,410.00 |
4,410.00 |
0.0M |
| 2025-08-25 |
4,396.90 |
4,468.23 |
4,396.90 |
4,399.00 |
0.0M |
| 2025-08-22 |
4,422.10 |
4,422.10 |
4,409.00 |
4,409.00 |
0.0M |
| 2025-08-21 |
4,387.20 |
4,387.20 |
4,371.00 |
4,371.00 |
0.0M |
| 2025-08-20 |
4,377.29 |
4,399.00 |
4,371.00 |
4,399.00 |
0.0M |
| 2025-08-19 |
4,555.03 |
4,555.03 |
4,417.80 |
4,417.80 |
0.0M |
| 2025-08-18 |
4,606.55 |
4,654.99 |
4,605.00 |
4,654.99 |
0.0M |
| 2025-08-15 |
4,550.00 |
4,665.00 |
4,550.00 |
4,665.00 |
0.0M |
| 2025-08-14 |
4,575.00 |
4,660.40 |
4,575.00 |
4,590.00 |
0.0M |
| 2025-08-13 |
4,735.00 |
4,735.00 |
4,529.22 |
4,552.00 |
0.0M |
| 2025-08-12 |
4,863.29 |
4,863.29 |
4,723.00 |
4,743.91 |
0.0M |
| 2025-08-11 |
4,650.00 |
4,750.00 |
4,650.00 |
4,736.00 |
0.0M |
| 2025-08-08 |
4,620.00 |
4,623.00 |
4,620.00 |
4,623.00 |
0.0M |
| 2025-08-07 |
4,757.00 |
4,757.00 |
4,626.75 |
4,645.00 |
0.0M |
| 2025-08-06 |
4,725.00 |
4,752.03 |
4,725.00 |
4,751.23 |
0.0M |
| 2025-08-05 |
4,780.00 |
4,852.03 |
4,751.80 |
4,790.94 |
0.0M |
| 2025-08-04 |
4,629.00 |
4,776.00 |
4,629.00 |
4,776.00 |
0.0M |
| 2025-08-01 |
4,793.78 |
4,793.78 |
4,570.57 |
4,628.00 |
0.0M |
| 2025-07-31 |
4,837.00 |
4,883.00 |
4,837.00 |
4,883.00 |
0.0M |
| 2025-07-30 |
4,714.12 |
4,714.12 |
4,695.00 |
4,700.01 |
0.0M |
| 2025-07-29 |
4,759.00 |
4,780.00 |
4,629.00 |
4,629.00 |
0.0M |
| 2025-07-28 |
4,571.43 |
4,634.00 |
4,571.00 |
4,634.00 |
0.0M |
| 2025-07-25 |
4,560.00 |
4,570.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2025-07-24 |
4,500.00 |
4,500.00 |
4,479.27 |
4,490.99 |
0.0M |
| 2025-07-23 |
4,480.00 |
4,499.99 |
4,480.00 |
4,499.99 |
0.0M |
| 2025-07-22 |
4,513.00 |
4,513.00 |
4,400.00 |
4,456.00 |
0.0M |
| 2025-07-21 |
4,611.29 |
4,611.29 |
4,548.50 |
4,548.50 |
0.0M |
| 2025-07-18 |
4,648.00 |
4,671.24 |
4,600.00 |
4,611.30 |
0.0M |
| 2025-07-17 |
4,610.01 |
4,643.00 |
4,610.01 |
4,643.00 |
0.0M |
| 2025-07-16 |
4,430.00 |
4,437.00 |
4,385.00 |
4,437.00 |
0.0M |
| 2025-07-15 |
4,300.00 |
4,411.09 |
4,300.00 |
4,411.09 |
0.0M |
| 2025-07-14 |
4,280.62 |
4,385.00 |
4,250.00 |
4,385.00 |
0.0M |
| 2025-07-11 |
4,350.00 |
4,352.00 |
4,315.00 |
4,315.00 |
0.0M |
| 2025-07-10 |
4,406.00 |
4,420.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2025-07-09 |
4,367.00 |
4,371.00 |
4,367.00 |
4,369.00 |
0.0M |
| 2025-07-08 |
4,448.00 |
4,487.00 |
4,360.00 |
4,360.00 |
0.0M |
| 2025-07-07 |
4,424.99 |
4,424.99 |
4,330.00 |
4,333.74 |
0.0M |
| 2025-07-03 |
4,344.00 |
4,420.00 |
4,337.00 |
4,420.00 |
0.0M |
| 2025-07-02 |
4,079.00 |
4,270.00 |
4,079.00 |
4,270.00 |
0.0M |
| 2025-07-01 |
4,140.00 |
4,143.00 |
4,049.99 |
4,130.00 |
0.0M |
| 2025-06-30 |
4,169.97 |
4,250.00 |
4,134.00 |
4,140.00 |
0.0M |
| 2025-06-27 |
4,000.66 |
4,036.00 |
3,973.00 |
4,000.00 |
0.0M |
| 2025-06-26 |
4,000.00 |
4,040.00 |
4,000.00 |
4,029.50 |
0.0M |
| 2025-06-25 |
4,025.37 |
4,026.00 |
3,990.00 |
3,998.12 |
0.0M |
| 2025-06-24 |
3,964.24 |
4,078.00 |
3,964.24 |
4,027.21 |
0.0M |
| 2025-06-23 |
3,942.77 |
3,958.07 |
3,897.54 |
3,958.07 |
0.0M |
| 2025-06-20 |
3,998.00 |
3,999.00 |
3,956.20 |
3,956.20 |
0.0M |
| 2025-06-18 |
4,036.00 |
4,056.00 |
4,004.70 |
4,012.00 |
0.0M |
| 2025-06-17 |
4,000.00 |
4,074.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2025-06-16 |
3,977.70 |
4,014.00 |
3,961.79 |
3,999.99 |
0.0M |
| 2025-06-13 |
3,760.12 |
4,095.00 |
3,760.12 |
4,093.00 |
0.0M |
| 2025-06-12 |
3,450.01 |
3,825.00 |
3,450.01 |
3,779.02 |
0.0M |
| 2025-06-11 |
3,400.00 |
3,400.00 |
3,346.00 |
3,351.57 |
0.0M |
| 2025-06-10 |
3,350.00 |
3,370.01 |
3,350.00 |
3,370.00 |
0.0M |
| 2025-06-09 |
3,400.00 |
3,400.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2025-06-06 |
3,337.00 |
3,337.00 |
3,324.00 |
3,324.00 |
0.0M |
| 2025-06-05 |
3,210.24 |
3,287.00 |
3,210.24 |
3,268.00 |
0.0M |
| 2025-06-04 |
3,220.00 |
3,220.22 |
3,220.00 |
3,220.22 |
0.0M |
| 2025-06-03 |
3,243.00 |
3,250.00 |
3,240.11 |
3,250.00 |
0.0M |
| 2025-06-02 |
3,158.30 |
3,200.20 |
3,158.30 |
3,200.20 |
0.0M |
| 2025-05-30 |
3,169.65 |
3,197.70 |
3,169.00 |
3,197.70 |
0.0M |
| 2025-05-29 |
3,199.90 |
3,199.90 |
3,122.00 |
3,130.00 |
0.0M |
| 2025-05-28 |
3,170.00 |
3,174.00 |
3,170.00 |
3,170.71 |
0.0M |
| 2025-05-27 |
3,099.00 |
3,118.00 |
3,099.00 |
3,116.85 |
0.0M |
| 2025-05-23 |
2,993.00 |
3,010.00 |
2,993.00 |
3,010.00 |
0.0M |
| 2025-05-22 |
3,061.60 |
3,061.60 |
3,050.01 |
3,050.01 |
0.0M |
| 2025-05-21 |
3,092.00 |
3,100.00 |
3,048.55 |
3,048.55 |
0.0M |
| 2025-05-20 |
3,055.00 |
3,085.00 |
3,055.00 |
3,080.00 |
0.0M |
| 2025-05-19 |
3,121.50 |
3,121.50 |
3,080.05 |
3,080.05 |
0.0M |
| 2025-05-16 |
3,100.00 |
3,124.92 |
3,100.00 |
3,124.92 |
0.0M |
| 2025-05-15 |
3,124.30 |
3,126.00 |
3,108.50 |
3,126.00 |
0.0M |
| 2025-05-14 |
3,169.86 |
3,169.86 |
3,140.00 |
3,140.00 |
0.0M |
| 2025-05-13 |
3,148.97 |
3,159.75 |
3,147.94 |
3,159.75 |
0.0M |
| 2025-05-12 |
3,030.00 |
3,074.76 |
3,030.00 |
3,069.51 |
0.0M |
| 2025-05-09 |
2,935.00 |
2,935.00 |
2,926.00 |
2,926.00 |
0.0M |
| 2025-05-08 |
2,910.00 |
2,964.00 |
2,910.00 |
2,964.00 |
0.0M |
| 2025-05-07 |
2,907.00 |
2,907.00 |
2,907.00 |
2,907.00 |
0.0M |
| 2025-05-06 |
2,910.00 |
2,910.00 |
2,906.00 |
2,906.93 |
0.0M |
| 2025-05-05 |
2,964.00 |
2,964.00 |
2,949.99 |
2,960.80 |
0.0M |
| 2025-05-02 |
2,961.00 |
2,987.86 |
2,961.00 |
2,964.20 |
0.0M |
| 2025-04-30 |
2,724.07 |
2,735.01 |
2,724.07 |
2,735.01 |
0.0M |
| 2025-04-29 |
2,750.99 |
2,757.56 |
2,750.99 |
2,757.49 |
0.0M |
| 2025-04-28 |
2,750.00 |
2,750.00 |
2,704.00 |
2,745.00 |
0.0M |
| 2025-04-25 |
2,706.00 |
2,706.00 |
2,688.00 |
2,688.00 |
0.0M |
| 2025-04-24 |
2,670.00 |
2,689.00 |
2,670.00 |
2,689.00 |
0.0M |
| 2025-04-23 |
2,580.01 |
2,718.00 |
2,580.01 |
2,582.00 |
0.0M |
| 2025-04-22 |
2,480.00 |
2,510.00 |
2,480.00 |
2,497.40 |
0.0M |
| 2025-04-21 |
2,565.00 |
2,565.00 |
2,405.00 |
2,421.05 |
0.0M |
| 2025-04-16 |
2,585.00 |
2,585.00 |
2,565.00 |
2,565.00 |
0.0M |
| 2025-04-15 |
2,708.00 |
2,708.01 |
2,702.00 |
2,702.00 |
0.0M |
| 2025-04-14 |
2,702.00 |
2,720.00 |
2,702.00 |
2,720.00 |
0.0M |
| 2025-04-11 |
2,652.00 |
2,715.00 |
2,645.90 |
2,686.00 |
0.0M |
| 2025-04-10 |
2,743.11 |
2,750.00 |
2,705.00 |
2,706.70 |
0.0M |
| 2025-04-09 |
2,676.00 |
2,817.80 |
2,676.00 |
2,817.80 |
0.0M |
| 2025-04-08 |
2,675.00 |
2,675.00 |
2,549.33 |
2,549.33 |
0.0M |
| 2025-04-07 |
2,582.99 |
2,675.00 |
2,582.99 |
2,641.91 |
0.0M |
| 2025-04-04 |
2,640.70 |
2,687.28 |
2,630.00 |
2,634.04 |
0.0M |
| 2025-04-03 |
2,776.00 |
2,776.00 |
2,729.95 |
2,741.74 |
0.0M |
| 2025-04-02 |
2,994.00 |
2,994.00 |
2,994.00 |
2,994.00 |
0.0M |
| 2025-04-01 |
2,905.00 |
2,905.00 |
2,871.73 |
2,881.82 |
0.0M |
| 2025-03-31 |
2,834.90 |
2,834.90 |
2,823.80 |
2,823.80 |
0.0M |
| 2025-03-28 |
2,899.98 |
2,899.98 |
2,856.20 |
2,860.03 |
0.0M |
| 2025-03-27 |
2,973.00 |
2,973.00 |
2,953.91 |
2,971.69 |
0.0M |
| 2025-03-26 |
3,042.00 |
3,042.00 |
2,957.20 |
2,981.65 |
0.0M |
| 2025-03-25 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-03-24 |
3,153.99 |
3,153.99 |
3,100.14 |
3,112.85 |
0.0M |
| 2025-03-21 |
3,101.40 |
3,101.40 |
3,092.00 |
3,092.00 |
0.0M |
| 2025-03-20 |
3,071.01 |
3,079.00 |
3,071.01 |
3,079.00 |
0.0M |
| 2025-03-19 |
3,040.10 |
3,059.36 |
3,040.10 |
3,058.64 |
0.0M |
| 2025-03-18 |
3,010.00 |
3,010.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2025-03-14 |
2,992.00 |
2,993.01 |
2,971.00 |
2,971.00 |
0.0M |
| 2025-03-13 |
2,962.00 |
2,975.82 |
2,962.00 |
2,963.20 |
0.0M |
| 2025-03-12 |
2,972.00 |
3,055.30 |
2,938.00 |
3,049.24 |
0.0M |
| 2025-03-11 |
2,932.00 |
2,945.08 |
2,849.99 |
2,915.02 |
0.0M |
| 2025-03-10 |
3,044.99 |
3,044.99 |
3,000.00 |
3,024.69 |
0.0M |
| 2025-03-07 |
3,088.94 |
3,150.00 |
3,020.00 |
3,150.00 |
0.0M |
| 2025-03-06 |
3,150.00 |
3,178.55 |
3,045.00 |
3,057.53 |
0.0M |
| 2025-03-05 |
3,225.15 |
3,297.85 |
3,225.15 |
3,293.00 |
0.0M |
| 2025-03-04 |
3,299.99 |
3,300.00 |
3,215.00 |
3,286.50 |
0.0M |
| 2025-03-03 |
3,412.50 |
3,412.50 |
3,350.00 |
3,352.44 |
0.0M |
| 2025-02-28 |
3,334.00 |
3,360.00 |
3,310.00 |
3,360.00 |
0.0M |
| 2025-02-27 |
3,505.53 |
3,505.53 |
3,456.00 |
3,505.52 |
0.0M |
| 2025-02-25 |
3,468.57 |
3,468.57 |
3,370.15 |
3,455.50 |
0.0M |
| 2025-02-24 |
3,526.37 |
3,526.37 |
3,420.33 |
3,486.00 |
0.0M |
| 2025-02-21 |
3,540.00 |
3,540.00 |
3,425.00 |
3,425.00 |
0.0M |
| 2025-02-20 |
3,715.00 |
3,715.00 |
3,583.00 |
3,583.00 |
0.0M |
| 2025-02-19 |
3,616.00 |
3,700.01 |
3,616.00 |
3,698.93 |
0.0M |
| 2025-02-18 |
3,600.00 |
3,679.58 |
3,599.00 |
3,616.00 |
0.0M |
| 2025-02-17 |
3,550.00 |
3,550.00 |
3,538.00 |
3,538.00 |
0.0M |
| 2025-02-14 |
3,535.30 |
3,535.30 |
3,535.30 |
3,535.30 |
0.0M |
| 2025-02-13 |
3,562.30 |
3,562.30 |
3,544.00 |
3,550.00 |
0.0M |
| 2025-02-12 |
3,564.75 |
3,564.75 |
3,509.53 |
3,540.00 |
0.0M |
| 2025-02-11 |
3,708.40 |
3,708.40 |
3,631.00 |
3,642.00 |
0.0M |
| 2025-02-10 |
3,655.00 |
3,704.00 |
3,655.00 |
3,690.00 |
0.0M |
| 2025-02-07 |
3,570.00 |
3,584.00 |
3,553.02 |
3,584.00 |
0.0M |
| 2025-02-06 |
3,560.00 |
3,600.00 |
3,535.00 |
3,535.00 |
0.0M |
| 2025-02-05 |
3,470.00 |
3,539.00 |
3,470.00 |
3,534.68 |
0.0M |
| 2025-02-04 |
3,486.86 |
3,486.86 |
3,433.00 |
3,435.00 |
0.0M |
| 2025-01-31 |
3,512.47 |
3,560.87 |
3,510.00 |
3,522.00 |
0.0M |
| 2025-01-30 |
3,400.00 |
3,512.00 |
3,400.00 |
3,512.00 |
0.0M |
| 2025-01-29 |
3,350.01 |
3,350.01 |
3,304.32 |
3,305.00 |
0.0M |
| 2025-01-28 |
3,355.00 |
3,404.00 |
3,249.03 |
3,372.87 |
0.0M |
| 2025-01-27 |
3,595.00 |
3,595.00 |
3,180.00 |
3,229.40 |
0.0M |
| 2025-01-24 |
3,792.00 |
3,792.00 |
3,692.00 |
3,719.98 |
0.0M |
| 2025-01-23 |
3,750.00 |
3,790.00 |
3,750.00 |
3,790.00 |
0.0M |
| 2025-01-22 |
3,838.00 |
3,838.00 |
3,710.00 |
3,770.00 |
0.0M |
| 2025-01-21 |
3,330.00 |
3,565.00 |
3,330.00 |
3,555.00 |
0.0M |
| 2025-01-20 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2025-01-17 |
3,365.74 |
3,365.74 |
3,343.01 |
3,345.00 |
0.0M |
| 2025-01-16 |
3,300.00 |
3,343.00 |
3,300.00 |
3,343.00 |
0.0M |
| 2025-01-15 |
3,248.05 |
3,248.05 |
3,230.00 |
3,247.48 |
0.0M |
| 2025-01-14 |
3,180.00 |
3,195.00 |
3,180.00 |
3,195.00 |
0.0M |
| 2025-01-13 |
3,195.00 |
3,195.00 |
3,177.00 |
3,177.00 |
0.0M |
| 2025-01-10 |
3,242.00 |
3,242.92 |
3,193.00 |
3,193.00 |
0.0M |
| 2025-01-08 |
3,334.38 |
3,334.99 |
3,324.00 |
3,324.00 |
0.0M |
| 2025-01-07 |
3,326.00 |
3,341.98 |
3,290.00 |
3,290.00 |
0.0M |
| 2025-01-06 |
3,401.50 |
3,425.00 |
3,363.40 |
3,363.40 |
0.0M |
| 2025-01-03 |
3,420.00 |
3,444.41 |
3,420.00 |
3,425.00 |
0.0M |