| 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 |
1,433.52 |
1,447.93 |
1,433.52 |
1,446.73 |
704.7M |
| 2025-09-25 |
1,437.78 |
1,437.78 |
1,425.60 |
1,431.27 |
801.4M |
| 2025-09-24 |
1,456.10 |
1,461.64 |
1,443.90 |
1,444.05 |
749.6M |
| 2025-09-23 |
1,462.32 |
1,476.23 |
1,455.49 |
1,456.60 |
810.9M |
| 2025-09-22 |
1,455.22 |
1,461.93 |
1,449.42 |
1,459.44 |
838.5M |
| 2025-09-19 |
1,473.17 |
1,475.02 |
1,453.88 |
1,456.07 |
1,717.6M |
| 2025-09-18 |
1,444.72 |
1,474.99 |
1,444.72 |
1,472.56 |
835.8M |
| 2025-09-17 |
1,442.56 |
1,473.05 |
1,432.13 |
1,439.95 |
843.7M |
| 2025-09-16 |
1,442.19 |
1,443.27 |
1,430.58 |
1,440.62 |
783.3M |
| 2025-09-15 |
1,444.44 |
1,450.63 |
1,440.39 |
1,442.26 |
758.7M |
| 2025-09-12 |
1,458.30 |
1,458.30 |
1,441.40 |
1,441.96 |
672.0M |
| 2025-09-11 |
1,435.10 |
1,462.19 |
1,435.10 |
1,461.19 |
743.0M |
| 2025-09-10 |
1,434.90 |
1,440.61 |
1,426.01 |
1,431.22 |
725.3M |
| 2025-09-09 |
1,446.01 |
1,446.01 |
1,430.28 |
1,434.92 |
708.8M |
| 2025-09-08 |
1,449.97 |
1,449.97 |
1,434.81 |
1,447.16 |
766.1M |
| 2025-09-05 |
1,449.38 |
1,463.90 |
1,437.48 |
1,449.75 |
770.5M |
| 2025-09-04 |
1,427.41 |
1,445.73 |
1,425.56 |
1,445.50 |
811.8M |
| 2025-09-03 |
1,422.48 |
1,434.11 |
1,416.99 |
1,424.16 |
703.9M |
| 2025-09-02 |
1,428.43 |
1,428.43 |
1,414.80 |
1,425.33 |
696.3M |
| 2025-08-29 |
1,444.31 |
1,446.85 |
1,433.40 |
1,437.77 |
653.4M |
| 2025-08-28 |
1,449.20 |
1,450.29 |
1,436.16 |
1,443.53 |
641.3M |
| 2025-08-27 |
1,433.20 |
1,447.05 |
1,432.16 |
1,445.69 |
730.0M |
| 2025-08-26 |
1,428.84 |
1,439.73 |
1,428.56 |
1,434.68 |
739.3M |
| 2025-08-25 |
1,440.15 |
1,440.15 |
1,429.76 |
1,429.95 |
652.5M |
| 2025-08-22 |
1,395.53 |
1,446.03 |
1,395.53 |
1,442.77 |
808.1M |
| 2025-08-21 |
1,385.33 |
1,391.98 |
1,380.48 |
1,389.89 |
621.2M |
| 2025-08-20 |
1,396.83 |
1,397.59 |
1,385.23 |
1,391.11 |
702.0M |
| 2025-08-19 |
1,398.85 |
1,409.97 |
1,393.99 |
1,398.60 |
664.4M |
| 2025-08-18 |
1,394.03 |
1,400.77 |
1,392.80 |
1,396.95 |
707.5M |
| 2025-08-15 |
1,406.11 |
1,407.31 |
1,390.17 |
1,394.59 |
796.5M |
| 2025-08-14 |
1,413.60 |
1,413.60 |
1,393.99 |
1,403.97 |
760.7M |
| 2025-08-13 |
1,398.94 |
1,424.31 |
1,398.94 |
1,423.49 |
904.1M |
| 2025-08-12 |
1,357.22 |
1,394.28 |
1,357.22 |
1,393.90 |
877.6M |
| 2025-08-11 |
1,355.28 |
1,360.47 |
1,348.32 |
1,350.24 |
811.0M |
| 2025-08-08 |
1,354.81 |
1,359.15 |
1,349.95 |
1,352.05 |
822.6M |
| 2025-08-07 |
1,359.62 |
1,364.80 |
1,342.31 |
1,348.63 |
968.6M |
| 2025-08-06 |
1,352.79 |
1,354.34 |
1,347.59 |
1,351.05 |
937.4M |
| 2025-08-05 |
1,348.61 |
1,352.66 |
1,335.32 |
1,351.84 |
885.1M |
| 2025-08-04 |
1,328.13 |
1,344.93 |
1,328.13 |
1,344.13 |
799.2M |
| 2025-08-01 |
1,336.73 |
1,336.73 |
1,306.97 |
1,323.05 |
920.2M |
| 2025-07-31 |
1,355.59 |
1,359.09 |
1,341.59 |
1,345.10 |
883.8M |
| 2025-07-30 |
1,372.87 |
1,381.17 |
1,353.20 |
1,360.96 |
823.6M |
| 2025-07-29 |
1,380.97 |
1,383.52 |
1,366.90 |
1,369.67 |
730.6M |
| 2025-07-28 |
1,379.88 |
1,380.97 |
1,372.40 |
1,375.21 |
652.9M |
| 2025-07-25 |
1,373.54 |
1,377.56 |
1,365.68 |
1,377.40 |
630.7M |
| 2025-07-24 |
1,387.56 |
1,387.56 |
1,369.46 |
1,369.63 |
775.0M |
| 2025-07-23 |
1,382.49 |
1,392.08 |
1,381.08 |
1,391.65 |
890.2M |
| 2025-07-22 |
1,364.53 |
1,380.71 |
1,364.07 |
1,375.79 |
947.7M |
| 2025-07-21 |
1,369.76 |
1,375.77 |
1,361.12 |
1,361.62 |
631.2M |
| 2025-07-18 |
1,380.91 |
1,384.01 |
1,362.53 |
1,364.85 |
676.5M |
| 2025-07-17 |
1,359.75 |
1,380.25 |
1,359.75 |
1,375.71 |
740.7M |
| 2025-07-16 |
1,356.78 |
1,362.63 |
1,339.37 |
1,360.19 |
694.3M |
| 2025-07-15 |
1,383.03 |
1,385.45 |
1,350.88 |
1,350.94 |
754.3M |
| 2025-07-14 |
1,374.98 |
1,380.11 |
1,370.66 |
1,379.86 |
722.7M |
| 2025-07-11 |
1,385.83 |
1,385.83 |
1,373.64 |
1,376.56 |
671.9M |
| 2025-07-10 |
1,378.97 |
1,399.79 |
1,377.71 |
1,390.91 |
836.7M |
| 2025-07-09 |
1,370.22 |
1,377.86 |
1,361.63 |
1,377.73 |
665.0M |
| 2025-07-08 |
1,358.90 |
1,374.73 |
1,358.90 |
1,366.20 |
735.9M |
| 2025-07-07 |
1,375.42 |
1,380.14 |
1,350.89 |
1,355.65 |
737.7M |
| 2025-07-03 |
1,375.61 |
1,382.58 |
1,375.61 |
1,380.22 |
481.9M |
| 2025-07-02 |
1,355.68 |
1,372.29 |
1,352.05 |
1,372.04 |
830.7M |
| 2025-07-01 |
1,328.80 |
1,370.66 |
1,326.22 |
1,353.87 |
863.9M |
| 2025-06-30 |
1,339.48 |
1,341.50 |
1,331.14 |
1,333.73 |
877.0M |
| 2025-06-27 |
1,337.65 |
1,344.48 |
1,326.76 |
1,336.86 |
1,469.7M |
| 2025-06-26 |
1,317.70 |
1,333.83 |
1,317.70 |
1,333.62 |
779.9M |
| 2025-06-25 |
1,326.76 |
1,327.21 |
1,312.58 |
1,313.08 |
695.9M |
| 2025-06-24 |
1,318.64 |
1,329.14 |
1,315.98 |
1,326.22 |
790.7M |
| 2025-06-23 |
1,295.10 |
1,312.76 |
1,284.93 |
1,312.48 |
799.3M |
| 2025-06-20 |
1,302.66 |
1,307.19 |
1,293.38 |
1,296.70 |
1,213.9M |
| 2025-06-18 |
1,293.66 |
1,309.18 |
1,292.95 |
1,298.24 |
856.3M |
| 2025-06-17 |
1,298.59 |
1,304.48 |
1,292.61 |
1,293.05 |
853.2M |
| 2025-06-16 |
1,302.78 |
1,314.67 |
1,301.00 |
1,306.46 |
734.2M |
| 2025-06-13 |
1,310.87 |
1,310.87 |
1,290.00 |
1,294.07 |
772.9M |
| 2025-06-12 |
1,316.63 |
1,321.50 |
1,310.84 |
1,319.52 |
634.2M |
| 2025-06-11 |
1,337.11 |
1,339.78 |
1,323.72 |
1,324.88 |
719.2M |
| 2025-06-10 |
1,328.86 |
1,337.08 |
1,326.52 |
1,332.56 |
689.8M |
| 2025-06-09 |
1,317.70 |
1,331.12 |
1,315.80 |
1,323.80 |
738.2M |
| 2025-06-06 |
1,308.64 |
1,314.31 |
1,305.26 |
1,311.76 |
649.7M |
| 2025-06-05 |
1,297.22 |
1,303.39 |
1,287.88 |
1,295.63 |
706.2M |
| 2025-06-04 |
1,299.60 |
1,301.93 |
1,295.34 |
1,296.11 |
698.4M |
| 2025-06-03 |
1,280.47 |
1,301.84 |
1,275.60 |
1,299.53 |
754.2M |
| 2025-06-02 |
1,282.94 |
1,283.23 |
1,264.38 |
1,279.03 |
720.7M |
| 2025-05-30 |
1,284.88 |
1,289.67 |
1,274.52 |
1,284.30 |
821.9M |
| 2025-05-29 |
1,290.58 |
1,293.06 |
1,277.72 |
1,288.85 |
678.5M |
| 2025-05-28 |
1,299.59 |
1,300.27 |
1,282.55 |
1,283.87 |
682.7M |
| 2025-05-27 |
1,277.12 |
1,299.68 |
1,277.12 |
1,299.64 |
779.4M |
| 2025-05-23 |
1,262.19 |
1,270.74 |
1,252.56 |
1,267.13 |
740.5M |
| 2025-05-22 |
1,272.59 |
1,281.13 |
1,266.61 |
1,274.28 |
1,013.3M |
| 2025-05-21 |
1,301.81 |
1,301.81 |
1,273.49 |
1,275.26 |
996.2M |
| 2025-05-20 |
1,313.38 |
1,317.37 |
1,308.71 |
1,312.45 |
621.3M |
| 2025-05-19 |
1,308.40 |
1,315.43 |
1,301.48 |
1,314.99 |
611.8M |
| 2025-05-16 |
1,311.79 |
1,323.85 |
1,310.25 |
1,322.39 |
682.9M |
| 2025-05-15 |
1,301.26 |
1,311.77 |
1,297.96 |
1,311.62 |
736.6M |
| 2025-05-14 |
1,314.51 |
1,314.82 |
1,303.69 |
1,303.85 |
768.8M |
| 2025-05-13 |
1,315.27 |
1,322.80 |
1,313.54 |
1,317.67 |
871.3M |
| 2025-05-12 |
1,297.14 |
1,320.91 |
1,297.14 |
1,310.68 |
993.8M |
| 2025-05-09 |
1,265.41 |
1,272.41 |
1,259.71 |
1,264.32 |
864.4M |
| 2025-05-08 |
1,247.93 |
1,273.04 |
1,247.82 |
1,263.97 |
923.9M |
| 2025-05-07 |
1,243.43 |
1,247.89 |
1,233.47 |
1,241.52 |
859.9M |
| 2025-05-06 |
1,240.89 |
1,247.41 |
1,229.46 |
1,240.08 |
764.1M |
| 2025-05-05 |
1,251.11 |
1,257.58 |
1,244.60 |
1,247.52 |
775.2M |
| 2025-05-02 |
1,238.12 |
1,261.02 |
1,238.12 |
1,257.83 |
837.3M |
| 2025-05-01 |
1,226.98 |
1,240.60 |
1,219.42 |
1,229.95 |
865.5M |
| 2025-04-30 |
1,218.67 |
1,225.63 |
1,198.57 |
1,222.38 |
818.2M |
| 2025-04-29 |
1,218.11 |
1,234.13 |
1,210.93 |
1,230.38 |
767.1M |
| 2025-04-28 |
1,220.51 |
1,230.62 |
1,209.29 |
1,223.23 |
717.8M |
| 2025-04-25 |
1,213.34 |
1,219.07 |
1,203.11 |
1,219.01 |
612.5M |
| 2025-04-24 |
1,197.02 |
1,220.74 |
1,193.01 |
1,219.35 |
742.4M |
| 2025-04-23 |
1,201.57 |
1,231.56 |
1,191.91 |
1,195.47 |
819.7M |
| 2025-04-22 |
1,162.58 |
1,182.86 |
1,161.20 |
1,180.65 |
833.5M |
| 2025-04-21 |
1,166.41 |
1,166.41 |
1,140.01 |
1,150.62 |
758.4M |
| 2025-04-17 |
1,163.72 |
1,180.01 |
1,163.56 |
1,174.88 |
957.7M |
| 2025-04-16 |
1,170.53 |
1,175.33 |
1,149.96 |
1,162.54 |
760.1M |
| 2025-04-15 |
1,176.47 |
1,189.64 |
1,171.44 |
1,175.50 |
678.8M |
| 2025-04-14 |
1,178.84 |
1,185.42 |
1,157.41 |
1,177.68 |
761.5M |
| 2025-04-11 |
1,148.15 |
1,166.68 |
1,127.61 |
1,164.74 |
773.3M |
| 2025-04-10 |
1,181.56 |
1,181.56 |
1,123.04 |
1,150.20 |
916.1M |
| 2025-04-09 |
1,095.88 |
1,214.12 |
1,089.63 |
1,203.93 |
1,414.3M |
| 2025-04-08 |
1,165.54 |
1,177.28 |
1,092.70 |
1,106.12 |
1,028.9M |
| 2025-04-07 |
1,133.46 |
1,194.21 |
1,094.71 |
1,140.24 |
1,205.5M |
| 2025-04-04 |
1,184.89 |
1,184.89 |
1,125.59 |
1,155.99 |
1,224.2M |
| 2025-04-03 |
1,260.26 |
1,260.26 |
1,206.14 |
1,206.84 |
1,011.9M |
| 2025-04-02 |
1,266.64 |
1,301.47 |
1,264.15 |
1,299.56 |
690.9M |
| 2025-04-01 |
1,274.36 |
1,286.75 |
1,261.47 |
1,279.97 |
718.2M |
| 2025-03-31 |
1,261.50 |
1,283.59 |
1,248.74 |
1,277.06 |
810.7M |
| 2025-03-28 |
1,296.68 |
1,296.68 |
1,263.84 |
1,271.75 |
776.8M |
| 2025-03-27 |
1,303.02 |
1,308.10 |
1,293.33 |
1,299.52 |
612.6M |
| 2025-03-26 |
1,314.74 |
1,320.35 |
1,299.42 |
1,305.26 |
579.5M |
| 2025-03-25 |
1,319.69 |
1,322.03 |
1,308.01 |
1,312.22 |
685.1M |
| 2025-03-24 |
1,299.89 |
1,321.67 |
1,299.89 |
1,320.62 |
718.0M |
| 2025-03-21 |
1,289.61 |
1,291.71 |
1,275.49 |
1,287.57 |
1,963.8M |
| 2025-03-20 |
1,293.02 |
1,308.47 |
1,290.21 |
1,295.33 |
643.6M |
| 2025-03-19 |
1,285.15 |
1,309.63 |
1,285.15 |
1,301.79 |
689.0M |
| 2025-03-18 |
1,289.44 |
1,289.44 |
1,279.19 |
1,284.15 |
626.4M |
| 2025-03-17 |
1,278.11 |
1,297.34 |
1,277.92 |
1,293.88 |
688.3M |
| 2025-03-14 |
1,258.91 |
1,280.19 |
1,258.91 |
1,279.85 |
722.8M |
| 2025-03-13 |
1,270.82 |
1,273.53 |
1,243.21 |
1,248.88 |
719.0M |
| 2025-03-12 |
1,284.68 |
1,291.58 |
1,265.01 |
1,271.02 |
832.4M |
| 2025-03-11 |
1,285.22 |
1,292.99 |
1,266.48 |
1,277.05 |
899.6M |
| 2025-03-10 |
1,305.45 |
1,306.31 |
1,272.75 |
1,282.77 |
919.6M |
| 2025-03-07 |
1,306.97 |
1,319.97 |
1,288.68 |
1,315.05 |
825.5M |
| 2025-03-06 |
1,314.70 |
1,322.67 |
1,300.98 |
1,307.82 |
760.7M |
| 2025-03-05 |
1,311.80 |
1,326.42 |
1,303.40 |
1,324.43 |
779.2M |
| 2025-03-04 |
1,321.09 |
1,332.01 |
1,295.58 |
1,311.02 |
905.7M |
| 2025-03-03 |
1,366.33 |
1,371.65 |
1,324.16 |
1,331.17 |
930.6M |
| 2025-02-28 |
1,350.02 |
1,363.84 |
1,344.34 |
1,363.73 |
968.2M |
| 2025-02-27 |
1,370.31 |
1,373.52 |
1,351.55 |
1,351.80 |
884.2M |
| 2025-02-26 |
1,375.70 |
1,389.99 |
1,367.91 |
1,371.68 |
756.9M |
| 2025-02-25 |
1,372.13 |
1,383.07 |
1,364.70 |
1,374.44 |
850.3M |
| 2025-02-24 |
1,381.91 |
1,385.39 |
1,368.42 |
1,372.93 |
795.1M |
| 2025-02-21 |
1,418.87 |
1,426.66 |
1,375.61 |
1,378.64 |
823.2M |
| 2025-02-20 |
1,429.49 |
1,429.49 |
1,409.82 |
1,416.92 |
676.6M |
| 2025-02-19 |
1,430.21 |
1,437.48 |
1,426.13 |
1,431.69 |
739.4M |
| 2025-02-18 |
1,430.13 |
1,437.85 |
1,428.70 |
1,437.30 |
710.9M |
| 2025-02-14 |
1,435.64 |
1,443.31 |
1,427.46 |
1,429.84 |
576.5M |
| 2025-02-13 |
1,417.48 |
1,432.46 |
1,416.75 |
1,432.13 |
673.5M |
| 2025-02-12 |
1,415.57 |
1,417.54 |
1,405.86 |
1,411.71 |
611.3M |
| 2025-02-11 |
1,426.05 |
1,432.39 |
1,422.61 |
1,430.27 |
579.9M |
| 2025-02-10 |
1,434.07 |
1,437.34 |
1,426.85 |
1,431.61 |
625.3M |
| 2025-02-07 |
1,449.68 |
1,449.68 |
1,430.02 |
1,431.31 |
687.6M |
| 2025-02-06 |
1,460.37 |
1,462.17 |
1,442.38 |
1,451.12 |
620.6M |
| 2025-02-05 |
1,448.40 |
1,457.07 |
1,444.01 |
1,457.07 |
582.3M |
| 2025-02-04 |
1,426.19 |
1,445.21 |
1,426.05 |
1,444.29 |
581.6M |
| 2025-02-03 |
1,434.20 |
1,438.75 |
1,410.83 |
1,427.06 |
674.3M |
| 2025-01-31 |
1,459.70 |
1,466.66 |
1,441.66 |
1,448.24 |
700.6M |
| 2025-01-30 |
1,455.09 |
1,468.81 |
1,450.67 |
1,460.39 |
603.0M |
| 2025-01-29 |
1,449.68 |
1,459.02 |
1,436.91 |
1,444.83 |
626.1M |
| 2025-01-28 |
1,450.19 |
1,455.30 |
1,444.28 |
1,450.61 |
639.4M |
| 2025-01-27 |
1,450.00 |
1,465.20 |
1,444.48 |
1,450.31 |
624.6M |
| 2025-01-24 |
1,456.30 |
1,461.71 |
1,451.07 |
1,455.30 |
544.1M |
| 2025-01-23 |
1,449.54 |
1,459.83 |
1,445.19 |
1,458.26 |
590.7M |
| 2025-01-22 |
1,462.86 |
1,463.46 |
1,452.08 |
1,452.88 |
571.3M |
| 2025-01-21 |
1,449.10 |
1,466.63 |
1,449.10 |
1,465.10 |
628.0M |
| 2025-01-17 |
1,440.85 |
1,448.19 |
1,436.66 |
1,441.99 |
653.7M |
| 2025-01-16 |
1,430.09 |
1,438.30 |
1,422.20 |
1,434.41 |
553.3M |
| 2025-01-15 |
1,427.32 |
1,442.48 |
1,423.88 |
1,430.55 |
600.4M |
| 2025-01-14 |
1,395.91 |
1,407.83 |
1,391.29 |
1,407.67 |
587.6M |
| 2025-01-13 |
1,374.13 |
1,388.68 |
1,366.12 |
1,388.52 |
655.0M |
| 2025-01-10 |
1,401.64 |
1,401.64 |
1,374.18 |
1,381.94 |
686.5M |
| 2025-01-08 |
1,405.31 |
1,411.76 |
1,392.20 |
1,410.87 |
632.0M |
| 2025-01-07 |
1,423.93 |
1,430.64 |
1,402.72 |
1,411.16 |
615.9M |
| 2025-01-06 |
1,425.76 |
1,436.95 |
1,418.56 |
1,420.41 |
629.0M |
| 2025-01-03 |
1,408.29 |
1,422.76 |
1,401.95 |
1,422.22 |
499.3M |
| 2025-01-02 |
1,414.38 |
1,427.45 |
1,399.32 |
1,404.91 |
503.3M |