| 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 |
| 2025-09-30 |
402.00 |
405.00 |
394.00 |
394.00 |
0.4M |
| 2025-09-29 |
400.00 |
406.00 |
398.00 |
401.00 |
0.2M |
| 2025-09-26 |
403.00 |
406.00 |
399.00 |
400.00 |
0.4M |
| 2025-09-25 |
416.00 |
416.00 |
402.00 |
403.00 |
0.9M |
| 2025-09-24 |
419.00 |
424.00 |
415.00 |
416.00 |
0.3M |
| 2025-09-23 |
424.00 |
424.00 |
418.00 |
422.00 |
0.2M |
| 2025-09-22 |
428.00 |
429.00 |
421.00 |
424.00 |
0.3M |
| 2025-09-19 |
432.00 |
437.00 |
425.00 |
427.00 |
0.3M |
| 2025-09-18 |
427.00 |
432.00 |
427.00 |
432.00 |
0.2M |
| 2025-09-17 |
433.00 |
436.00 |
426.00 |
429.00 |
0.3M |
| 2025-09-16 |
433.00 |
433.00 |
426.00 |
427.00 |
0.2M |
| 2025-09-15 |
436.00 |
436.00 |
429.00 |
431.00 |
0.1M |
| 2025-09-12 |
434.00 |
436.00 |
433.00 |
434.00 |
0.1M |
| 2025-09-11 |
434.00 |
435.00 |
433.00 |
434.00 |
0.1M |
| 2025-09-10 |
436.00 |
436.00 |
432.00 |
434.00 |
0.1M |
| 2025-09-09 |
432.00 |
438.00 |
432.00 |
433.00 |
0.2M |
| 2025-09-08 |
439.00 |
440.00 |
428.00 |
432.00 |
0.4M |
| 2025-09-05 |
441.00 |
442.00 |
437.00 |
439.00 |
0.1M |
| 2025-09-04 |
440.00 |
441.00 |
437.00 |
438.00 |
0.1M |
| 2025-09-03 |
440.00 |
440.00 |
436.00 |
439.00 |
0.1M |
| 2025-09-02 |
436.00 |
440.00 |
435.00 |
439.00 |
0.1M |
| 2025-09-01 |
438.00 |
440.00 |
429.00 |
436.00 |
0.1M |
| 2025-08-29 |
439.00 |
442.00 |
435.00 |
438.00 |
0.1M |
| 2025-08-28 |
439.00 |
441.00 |
436.00 |
439.00 |
0.1M |
| 2025-08-27 |
441.00 |
441.00 |
437.00 |
439.00 |
0.0M |
| 2025-08-26 |
445.00 |
446.00 |
434.00 |
441.00 |
0.1M |
| 2025-08-25 |
441.00 |
446.00 |
441.00 |
445.00 |
0.2M |
| 2025-08-22 |
440.00 |
446.00 |
439.00 |
441.00 |
0.1M |
| 2025-08-21 |
430.00 |
447.00 |
430.00 |
444.00 |
0.5M |
| 2025-08-20 |
432.00 |
440.00 |
427.00 |
428.00 |
0.5M |
| 2025-08-19 |
443.00 |
450.00 |
439.00 |
440.00 |
0.3M |
| 2025-08-18 |
450.00 |
457.00 |
447.00 |
448.00 |
0.2M |
| 2025-08-14 |
455.00 |
457.00 |
451.00 |
454.00 |
0.1M |
| 2025-08-13 |
452.00 |
456.00 |
451.00 |
455.00 |
0.3M |
| 2025-08-12 |
455.00 |
456.00 |
451.00 |
452.00 |
0.1M |
| 2025-08-11 |
458.00 |
460.00 |
455.00 |
455.00 |
0.2M |
| 2025-08-08 |
463.00 |
480.00 |
458.00 |
462.00 |
0.2M |
| 2025-08-07 |
457.00 |
465.00 |
455.00 |
458.00 |
0.2M |
| 2025-08-06 |
457.00 |
462.00 |
451.00 |
460.00 |
0.2M |
| 2025-08-05 |
451.00 |
460.00 |
451.00 |
458.00 |
0.2M |
| 2025-08-04 |
459.00 |
459.00 |
440.00 |
454.00 |
0.3M |
| 2025-08-01 |
478.00 |
480.00 |
456.00 |
459.00 |
0.5M |
| 2025-07-31 |
477.00 |
482.00 |
466.00 |
478.00 |
0.5M |
| 2025-07-30 |
464.00 |
507.00 |
464.00 |
470.00 |
1.1M |
| 2025-07-29 |
460.00 |
464.00 |
457.00 |
463.00 |
0.1M |
| 2025-07-28 |
472.00 |
472.00 |
457.00 |
460.00 |
0.3M |
| 2025-07-25 |
474.00 |
478.00 |
467.00 |
472.00 |
0.2M |
| 2025-07-24 |
476.00 |
490.00 |
472.00 |
474.00 |
0.3M |
| 2025-07-23 |
479.00 |
480.00 |
472.00 |
476.00 |
0.4M |
| 2025-07-22 |
475.00 |
482.00 |
472.00 |
480.00 |
0.3M |
| 2025-07-21 |
471.00 |
475.00 |
465.00 |
474.00 |
0.2M |
| 2025-07-18 |
467.00 |
472.00 |
463.00 |
471.00 |
0.1M |
| 2025-07-17 |
471.00 |
472.00 |
465.00 |
467.00 |
0.2M |
| 2025-07-16 |
477.00 |
480.00 |
468.00 |
472.00 |
0.1M |
| 2025-07-15 |
480.00 |
480.00 |
470.00 |
477.00 |
0.1M |
| 2025-07-14 |
473.00 |
481.00 |
470.00 |
477.00 |
0.2M |
| 2025-07-11 |
479.00 |
482.00 |
467.00 |
472.00 |
0.3M |
| 2025-07-10 |
480.00 |
481.00 |
474.00 |
479.00 |
0.2M |
| 2025-07-09 |
482.00 |
482.00 |
472.00 |
480.00 |
0.3M |
| 2025-07-08 |
469.00 |
482.00 |
467.00 |
480.00 |
0.3M |
| 2025-07-07 |
483.00 |
483.00 |
466.00 |
470.00 |
0.3M |
| 2025-07-04 |
483.00 |
485.00 |
476.00 |
484.00 |
0.3M |
| 2025-07-03 |
476.00 |
485.00 |
470.00 |
483.00 |
0.7M |
| 2025-07-02 |
465.00 |
479.00 |
461.00 |
474.00 |
0.5M |
| 2025-07-01 |
458.00 |
464.00 |
455.00 |
464.00 |
0.4M |
| 2025-06-30 |
460.00 |
462.00 |
450.00 |
458.00 |
0.7M |
| 2025-06-27 |
463.00 |
465.00 |
455.00 |
459.00 |
0.3M |
| 2025-06-26 |
459.00 |
473.00 |
452.00 |
463.00 |
0.7M |
| 2025-06-25 |
464.00 |
466.00 |
451.00 |
464.00 |
2.0M |
| 2025-06-24 |
452.00 |
469.00 |
448.00 |
456.00 |
3.6M |
| 2025-06-23 |
524.00 |
580.00 |
485.00 |
485.00 |
18.9M |
| 2025-06-20 |
468.00 |
479.00 |
462.00 |
479.00 |
0.8M |
| 2025-06-19 |
475.00 |
480.00 |
465.00 |
474.00 |
0.9M |
| 2025-06-18 |
478.00 |
482.00 |
470.00 |
477.00 |
0.9M |
| 2025-06-17 |
481.00 |
493.00 |
465.00 |
470.00 |
2.3M |
| 2025-06-16 |
536.00 |
565.00 |
483.00 |
494.00 |
6.8M |
| 2025-06-13 |
457.00 |
548.00 |
457.00 |
521.00 |
27.0M |
| 2025-06-12 |
460.00 |
463.00 |
451.00 |
457.00 |
0.5M |
| 2025-06-11 |
444.00 |
452.00 |
444.00 |
448.00 |
0.3M |
| 2025-06-10 |
445.00 |
445.00 |
441.00 |
444.00 |
0.2M |
| 2025-06-09 |
442.00 |
445.00 |
439.00 |
444.00 |
0.3M |
| 2025-06-05 |
438.00 |
443.00 |
438.00 |
441.00 |
0.2M |
| 2025-06-04 |
439.00 |
443.00 |
436.00 |
441.00 |
0.1M |
| 2025-06-02 |
444.00 |
445.00 |
435.00 |
435.00 |
0.4M |
| 2025-05-30 |
442.00 |
446.00 |
439.00 |
444.00 |
0.2M |
| 2025-05-29 |
440.00 |
445.00 |
440.00 |
442.00 |
0.2M |
| 2025-05-28 |
438.00 |
445.00 |
438.00 |
444.00 |
0.2M |
| 2025-05-27 |
440.00 |
444.00 |
437.00 |
438.00 |
0.2M |
| 2025-05-26 |
444.00 |
448.00 |
437.00 |
440.00 |
0.2M |
| 2025-05-23 |
439.00 |
449.00 |
438.00 |
444.00 |
0.2M |
| 2025-05-22 |
440.00 |
443.00 |
438.00 |
443.00 |
0.1M |
| 2025-05-21 |
433.00 |
442.00 |
433.00 |
442.00 |
0.1M |
| 2025-05-20 |
433.00 |
439.00 |
433.00 |
435.00 |
0.2M |
| 2025-05-19 |
444.00 |
446.00 |
433.00 |
438.00 |
0.3M |
| 2025-05-16 |
455.00 |
455.00 |
435.00 |
441.00 |
0.5M |
| 2025-05-15 |
454.00 |
455.00 |
451.00 |
454.00 |
0.1M |
| 2025-05-14 |
451.00 |
455.00 |
447.00 |
454.00 |
0.2M |
| 2025-05-13 |
453.00 |
453.00 |
448.00 |
451.00 |
0.2M |
| 2025-05-12 |
447.00 |
454.00 |
447.00 |
449.00 |
0.2M |
| 2025-05-09 |
452.00 |
452.00 |
445.00 |
446.00 |
0.3M |
| 2025-05-08 |
450.00 |
454.00 |
446.00 |
454.00 |
0.1M |
| 2025-05-07 |
451.00 |
454.00 |
448.00 |
450.00 |
0.1M |
| 2025-05-02 |
451.00 |
454.00 |
448.00 |
451.00 |
0.1M |
| 2025-04-30 |
467.00 |
467.00 |
450.00 |
451.00 |
0.2M |
| 2025-04-29 |
460.00 |
460.00 |
455.00 |
458.00 |
0.1M |
| 2025-04-28 |
458.00 |
463.00 |
450.00 |
456.00 |
0.1M |
| 2025-04-25 |
462.00 |
464.00 |
455.00 |
458.00 |
0.1M |
| 2025-04-24 |
459.00 |
468.00 |
454.00 |
455.00 |
0.1M |
| 2025-04-23 |
456.00 |
470.00 |
449.00 |
456.00 |
0.6M |
| 2025-04-22 |
456.00 |
460.00 |
451.00 |
456.00 |
0.3M |
| 2025-04-21 |
455.00 |
459.00 |
451.00 |
456.00 |
0.1M |
| 2025-04-18 |
452.00 |
466.00 |
447.00 |
454.00 |
0.3M |
| 2025-04-17 |
451.00 |
460.00 |
450.00 |
454.00 |
0.1M |
| 2025-04-16 |
453.00 |
463.00 |
450.00 |
456.00 |
0.1M |
| 2025-04-15 |
452.00 |
456.00 |
449.00 |
453.00 |
0.1M |
| 2025-04-14 |
442.00 |
452.00 |
442.00 |
452.00 |
0.2M |
| 2025-04-11 |
440.00 |
444.00 |
436.00 |
442.00 |
0.2M |
| 2025-04-10 |
440.00 |
443.00 |
430.00 |
441.00 |
0.2M |
| 2025-04-09 |
424.00 |
441.00 |
420.00 |
432.00 |
0.3M |
| 2025-04-08 |
424.00 |
430.00 |
420.00 |
424.00 |
0.3M |
| 2025-04-07 |
447.00 |
447.00 |
420.00 |
422.00 |
0.5M |
| 2025-04-04 |
445.00 |
452.00 |
438.00 |
448.00 |
0.3M |
| 2025-04-03 |
451.00 |
454.00 |
440.00 |
446.00 |
0.5M |
| 2025-04-02 |
451.00 |
459.00 |
449.00 |
451.00 |
0.1M |
| 2025-04-01 |
450.00 |
458.00 |
445.00 |
454.00 |
0.4M |
| 2025-03-31 |
450.00 |
470.00 |
448.00 |
448.00 |
0.3M |
| 2025-03-28 |
447.00 |
461.00 |
445.00 |
454.00 |
0.2M |
| 2025-03-27 |
448.00 |
458.00 |
440.00 |
447.00 |
0.4M |
| 2025-03-26 |
450.00 |
465.00 |
448.00 |
460.00 |
0.7M |
| 2025-03-25 |
463.00 |
469.00 |
460.00 |
463.00 |
0.2M |
| 2025-03-24 |
461.00 |
474.00 |
458.00 |
466.00 |
0.2M |
| 2025-03-21 |
462.00 |
465.00 |
456.00 |
459.00 |
0.3M |
| 2025-03-20 |
472.00 |
476.00 |
460.00 |
461.00 |
0.6M |
| 2025-03-19 |
476.00 |
479.00 |
470.00 |
473.00 |
0.2M |
| 2025-03-18 |
478.00 |
481.00 |
474.00 |
476.00 |
0.1M |
| 2025-03-17 |
488.00 |
488.00 |
476.00 |
477.00 |
0.1M |
| 2025-03-14 |
485.00 |
489.00 |
480.00 |
482.00 |
0.1M |
| 2025-03-13 |
480.00 |
490.00 |
480.00 |
485.00 |
0.1M |
| 2025-03-12 |
477.00 |
487.00 |
472.00 |
477.00 |
0.1M |
| 2025-03-11 |
483.00 |
489.00 |
470.00 |
476.00 |
0.3M |
| 2025-03-10 |
486.00 |
495.00 |
481.00 |
482.00 |
0.2M |
| 2025-03-07 |
488.00 |
498.00 |
484.00 |
486.00 |
0.2M |
| 2025-03-06 |
504.00 |
504.00 |
488.00 |
488.00 |
0.6M |
| 2025-03-05 |
465.00 |
516.00 |
465.00 |
489.00 |
1.8M |
| 2025-03-04 |
461.00 |
482.00 |
461.00 |
471.00 |
0.4M |
| 2025-02-28 |
493.00 |
493.00 |
469.00 |
475.00 |
0.9M |
| 2025-02-27 |
496.00 |
497.00 |
492.00 |
493.00 |
0.2M |
| 2025-02-26 |
496.00 |
502.00 |
494.00 |
496.00 |
0.2M |
| 2025-02-25 |
499.00 |
501.00 |
494.00 |
496.00 |
0.2M |
| 2025-02-24 |
500.00 |
501.00 |
497.00 |
498.00 |
0.2M |
| 2025-02-21 |
502.00 |
504.00 |
500.00 |
501.00 |
0.2M |
| 2025-02-20 |
503.00 |
504.00 |
500.00 |
503.00 |
0.5M |
| 2025-02-19 |
504.00 |
505.00 |
501.00 |
503.00 |
0.3M |
| 2025-02-18 |
504.00 |
511.00 |
502.00 |
502.00 |
0.2M |
| 2025-02-17 |
507.00 |
507.00 |
503.00 |
505.00 |
0.3M |
| 2025-02-14 |
506.00 |
506.00 |
501.00 |
504.00 |
0.2M |
| 2025-02-13 |
503.00 |
508.00 |
500.00 |
503.00 |
0.5M |
| 2025-02-12 |
502.00 |
504.00 |
499.00 |
500.00 |
0.2M |
| 2025-02-11 |
503.00 |
511.00 |
501.00 |
503.00 |
0.5M |
| 2025-02-10 |
502.00 |
506.00 |
499.00 |
505.00 |
0.2M |
| 2025-02-07 |
512.00 |
514.00 |
490.00 |
502.00 |
0.7M |
| 2025-02-06 |
512.00 |
519.00 |
512.00 |
515.00 |
0.3M |
| 2025-02-05 |
515.00 |
526.00 |
510.00 |
514.00 |
0.5M |
| 2025-02-04 |
519.00 |
522.00 |
508.00 |
515.00 |
0.3M |
| 2025-02-03 |
507.00 |
535.00 |
504.00 |
510.00 |
1.4M |
| 2025-01-31 |
514.00 |
525.00 |
509.00 |
510.00 |
0.4M |
| 2025-01-24 |
512.00 |
532.00 |
512.00 |
516.00 |
0.9M |
| 2025-01-23 |
536.00 |
536.00 |
512.00 |
514.00 |
0.9M |
| 2025-01-22 |
540.00 |
542.00 |
519.00 |
530.00 |
1.2M |
| 2025-01-21 |
565.00 |
581.00 |
524.00 |
540.00 |
2.9M |
| 2025-01-20 |
553.00 |
582.00 |
550.00 |
565.00 |
2.2M |
| 2025-01-17 |
556.00 |
558.00 |
545.00 |
556.00 |
0.6M |
| 2025-01-16 |
551.00 |
560.00 |
549.00 |
556.00 |
0.5M |
| 2025-01-15 |
548.00 |
557.00 |
547.00 |
549.00 |
0.4M |
| 2025-01-14 |
543.00 |
563.00 |
542.00 |
545.00 |
1.0M |
| 2025-01-13 |
538.00 |
546.00 |
533.00 |
540.00 |
0.6M |
| 2025-01-10 |
543.00 |
551.00 |
534.00 |
536.00 |
0.4M |
| 2025-01-09 |
537.00 |
551.00 |
531.00 |
546.00 |
1.0M |
| 2025-01-08 |
532.00 |
535.00 |
528.00 |
535.00 |
0.2M |
| 2025-01-07 |
540.00 |
542.00 |
532.00 |
532.00 |
0.7M |
| 2025-01-06 |
530.00 |
541.00 |
525.00 |
538.00 |
0.7M |
| 2025-01-03 |
536.00 |
536.00 |
525.00 |
533.00 |
0.6M |
| 2025-01-02 |
527.00 |
539.00 |
524.00 |
528.00 |
0.5M |