| 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 |
1,396.47 |
1,409.69 |
1,396.47 |
1,406.87 |
0.0M |
| 2025-09-25 |
1,396.98 |
1,403.66 |
1,390.90 |
1,396.47 |
0.0M |
| 2025-09-24 |
1,407.73 |
1,414.50 |
1,392.09 |
1,396.98 |
0.0M |
| 2025-09-23 |
1,400.38 |
1,411.13 |
1,397.16 |
1,407.73 |
0.0M |
| 2025-09-22 |
1,383.12 |
1,401.33 |
1,380.38 |
1,400.38 |
0.0M |
| 2025-09-19 |
1,383.46 |
1,391.57 |
1,377.98 |
1,383.12 |
0.0M |
| 2025-09-18 |
1,389.77 |
1,389.77 |
1,375.08 |
1,383.46 |
0.0M |
| 2025-09-17 |
1,400.39 |
1,402.06 |
1,386.75 |
1,389.77 |
0.0M |
| 2025-09-15 |
1,390.48 |
1,402.88 |
1,389.78 |
1,400.39 |
0.0M |
| 2025-09-12 |
1,383.73 |
1,392.48 |
1,382.80 |
1,390.48 |
0.0M |
| 2025-09-11 |
1,357.17 |
1,390.60 |
1,357.17 |
1,383.73 |
0.0M |
| 2025-09-10 |
1,363.01 |
1,371.17 |
1,356.06 |
1,357.17 |
0.0M |
| 2025-09-09 |
1,361.43 |
1,366.57 |
1,357.59 |
1,363.01 |
0.0M |
| 2025-09-08 |
1,357.50 |
1,362.42 |
1,351.15 |
1,361.43 |
0.0M |
| 2025-09-05 |
1,345.42 |
1,360.27 |
1,345.42 |
1,357.50 |
0.0M |
| 2025-09-04 |
1,337.29 |
1,346.93 |
1,330.29 |
1,345.42 |
0.0M |
| 2025-09-03 |
1,347.24 |
1,352.37 |
1,335.70 |
1,337.29 |
0.0M |
| 2025-09-02 |
1,328.85 |
1,349.13 |
1,321.20 |
1,347.24 |
0.0M |
| 2025-09-01 |
1,326.86 |
1,331.57 |
1,317.24 |
1,328.85 |
0.0M |
| 2025-08-29 |
1,337.87 |
1,337.87 |
1,325.83 |
1,326.86 |
0.0M |
| 2025-08-28 |
1,328.26 |
1,345.82 |
1,325.66 |
1,337.87 |
0.0M |
| 2025-08-27 |
1,319.43 |
1,329.37 |
1,308.04 |
1,328.26 |
0.0M |
| 2025-08-26 |
1,328.64 |
1,330.32 |
1,315.97 |
1,319.43 |
0.0M |
| 2025-08-25 |
1,344.16 |
1,344.16 |
1,327.31 |
1,328.64 |
0.0M |
| 2025-08-22 |
1,329.40 |
1,347.86 |
1,326.85 |
1,344.16 |
0.0M |
| 2025-08-21 |
1,318.64 |
1,331.96 |
1,318.64 |
1,329.40 |
0.0M |
| 2025-08-20 |
1,323.94 |
1,325.13 |
1,315.55 |
1,318.64 |
0.0M |
| 2025-08-19 |
1,319.99 |
1,325.94 |
1,318.46 |
1,323.94 |
0.0M |
| 2025-08-18 |
1,320.37 |
1,324.59 |
1,315.25 |
1,319.99 |
0.0M |
| 2025-08-15 |
1,315.84 |
1,323.94 |
1,315.84 |
1,320.37 |
0.0M |
| 2025-08-14 |
1,320.71 |
1,320.71 |
1,309.67 |
1,315.84 |
0.0M |
| 2025-08-13 |
1,326.03 |
1,329.41 |
1,317.55 |
1,320.71 |
0.0M |
| 2025-08-12 |
1,317.57 |
1,329.51 |
1,315.50 |
1,326.03 |
0.0M |
| 2025-08-11 |
1,311.52 |
1,320.10 |
1,310.96 |
1,317.57 |
0.0M |
| 2025-08-08 |
1,314.95 |
1,319.79 |
1,310.46 |
1,311.52 |
0.0M |
| 2025-08-07 |
1,292.60 |
1,315.44 |
1,292.60 |
1,314.95 |
0.0M |
| 2025-08-06 |
1,294.28 |
1,306.78 |
1,291.40 |
1,292.60 |
0.0M |
| 2025-08-05 |
1,284.24 |
1,295.73 |
1,284.24 |
1,294.28 |
0.0M |
| 2025-08-04 |
1,288.68 |
1,290.21 |
1,281.13 |
1,284.24 |
0.0M |
| 2025-08-01 |
1,301.49 |
1,301.49 |
1,287.55 |
1,288.68 |
0.0M |
| 2025-07-31 |
1,300.13 |
1,306.85 |
1,291.22 |
1,301.49 |
0.0M |
| 2025-07-30 |
1,307.84 |
1,312.37 |
1,295.69 |
1,300.13 |
0.0M |
| 2025-07-29 |
1,291.23 |
1,311.30 |
1,277.37 |
1,307.84 |
0.0M |
| 2025-07-28 |
1,302.18 |
1,302.18 |
1,282.01 |
1,291.23 |
0.0M |
| 2025-07-25 |
1,297.11 |
1,304.58 |
1,291.33 |
1,302.18 |
0.0M |
| 2025-07-24 |
1,281.22 |
1,298.01 |
1,281.22 |
1,297.11 |
0.0M |
| 2025-07-23 |
1,261.44 |
1,284.02 |
1,261.44 |
1,281.22 |
0.0M |
| 2025-07-22 |
1,267.92 |
1,271.88 |
1,253.99 |
1,261.44 |
0.0M |
| 2025-07-21 |
1,276.42 |
1,280.37 |
1,266.09 |
1,267.92 |
0.0M |
| 2025-07-18 |
1,287.13 |
1,287.95 |
1,274.41 |
1,276.42 |
0.0M |
| 2025-07-17 |
1,281.89 |
1,290.13 |
1,278.51 |
1,287.13 |
0.0M |
| 2025-07-16 |
1,280.36 |
1,285.70 |
1,276.75 |
1,281.89 |
0.0M |
| 2025-07-15 |
1,276.18 |
1,285.40 |
1,273.77 |
1,280.36 |
0.0M |
| 2025-07-14 |
1,284.17 |
1,286.25 |
1,271.40 |
1,276.18 |
0.0M |
| 2025-07-11 |
1,291.21 |
1,291.21 |
1,273.97 |
1,284.17 |
0.0M |
| 2025-07-10 |
1,292.05 |
1,292.80 |
1,281.63 |
1,291.21 |
0.0M |
| 2025-07-09 |
1,306.19 |
1,307.28 |
1,290.27 |
1,292.05 |
0.0M |
| 2025-07-08 |
1,313.53 |
1,313.79 |
1,297.14 |
1,306.19 |
0.0M |
| 2025-07-07 |
1,323.86 |
1,326.84 |
1,311.62 |
1,313.53 |
0.0M |
| 2025-07-04 |
1,321.39 |
1,327.88 |
1,320.82 |
1,323.86 |
0.0M |
| 2025-07-03 |
1,334.94 |
1,342.35 |
1,320.37 |
1,321.39 |
0.0M |
| 2025-07-02 |
1,320.59 |
1,337.00 |
1,320.59 |
1,334.94 |
0.0M |
| 2025-07-01 |
1,313.52 |
1,321.53 |
1,307.63 |
1,320.59 |
0.0M |
| 2025-06-30 |
1,312.53 |
1,323.83 |
1,310.18 |
1,313.52 |
0.0M |
| 2025-06-27 |
1,312.97 |
1,320.23 |
1,310.17 |
1,312.53 |
0.0M |
| 2025-06-26 |
1,300.09 |
1,316.39 |
1,293.72 |
1,312.97 |
0.0M |
| 2025-06-25 |
1,296.89 |
1,305.47 |
1,294.62 |
1,300.09 |
0.0M |
| 2025-06-24 |
1,282.38 |
1,298.99 |
1,282.29 |
1,296.89 |
0.0M |
| 2025-06-23 |
1,285.72 |
1,285.72 |
1,269.43 |
1,281.69 |
0.0M |
| 2025-06-20 |
1,280.93 |
1,289.25 |
1,278.14 |
1,285.72 |
0.0M |
| 2025-06-19 |
1,298.35 |
1,301.65 |
1,279.85 |
1,280.93 |
0.0M |
| 2025-06-18 |
1,295.53 |
1,303.16 |
1,292.15 |
1,298.35 |
0.0M |
| 2025-06-17 |
1,303.97 |
1,304.79 |
1,292.07 |
1,295.53 |
0.0M |
| 2025-06-16 |
1,313.46 |
1,322.49 |
1,302.46 |
1,303.97 |
0.0M |
| 2025-06-13 |
1,321.82 |
1,321.82 |
1,304.74 |
1,313.46 |
0.0M |
| 2025-06-12 |
1,321.47 |
1,328.47 |
1,314.61 |
1,321.82 |
0.0M |
| 2025-06-11 |
1,329.23 |
1,338.41 |
1,320.49 |
1,321.47 |
0.0M |
| 2025-06-10 |
1,324.04 |
1,331.52 |
1,320.24 |
1,329.23 |
0.0M |
| 2025-06-09 |
1,330.13 |
1,335.20 |
1,323.04 |
1,324.04 |
0.0M |
| 2025-06-06 |
1,323.61 |
1,332.36 |
1,307.40 |
1,330.13 |
0.0M |
| 2025-06-05 |
1,318.45 |
1,329.38 |
1,318.45 |
1,323.61 |
0.0M |
| 2025-06-04 |
1,321.95 |
1,328.81 |
1,317.02 |
1,318.45 |
0.0M |
| 2025-06-03 |
1,324.49 |
1,328.05 |
1,319.15 |
1,321.95 |
0.0M |
| 2025-06-02 |
1,326.97 |
1,342.53 |
1,322.26 |
1,324.49 |
0.0M |
| 2025-05-30 |
1,347.73 |
1,347.73 |
1,325.84 |
1,326.97 |
0.0M |
| 2025-05-29 |
1,349.77 |
1,356.72 |
1,345.79 |
1,347.73 |
0.0M |
| 2025-05-28 |
1,344.46 |
1,354.84 |
1,341.51 |
1,349.77 |
0.0M |
| 2025-05-27 |
1,340.30 |
1,369.69 |
1,338.30 |
1,344.46 |
0.0M |
| 2025-05-26 |
1,340.16 |
1,342.62 |
1,334.07 |
1,340.30 |
0.0M |
| 2025-05-23 |
1,325.91 |
1,341.36 |
1,309.32 |
1,340.16 |
0.0M |
| 2025-05-22 |
1,340.35 |
1,340.72 |
1,323.83 |
1,325.91 |
0.0M |
| 2025-05-21 |
1,334.73 |
1,341.19 |
1,327.92 |
1,340.35 |
0.0M |
| 2025-05-20 |
1,339.11 |
1,345.97 |
1,333.56 |
1,334.73 |
0.0M |
| 2025-05-19 |
1,327.28 |
1,347.79 |
1,322.09 |
1,339.11 |
0.0M |
| 2025-05-16 |
1,327.49 |
1,332.57 |
1,320.45 |
1,327.28 |
0.0M |
| 2025-05-15 |
1,318.96 |
1,330.58 |
1,309.83 |
1,327.49 |
0.0M |
| 2025-05-14 |
1,310.59 |
1,320.53 |
1,306.43 |
1,318.96 |
0.0M |
| 2025-05-13 |
1,297.54 |
1,318.91 |
1,292.26 |
1,310.59 |
0.0M |
| 2025-05-12 |
1,288.45 |
1,304.23 |
1,276.28 |
1,297.54 |
0.0M |
| 2025-05-09 |
1,296.09 |
1,305.52 |
1,286.26 |
1,288.45 |
0.0M |
| 2025-05-08 |
1,324.33 |
1,334.20 |
1,293.39 |
1,296.09 |
0.0M |
| 2025-05-07 |
1,312.65 |
1,328.17 |
1,305.71 |
1,324.33 |
0.0M |
| 2025-05-06 |
1,278.85 |
1,314.66 |
1,273.07 |
1,312.65 |
0.0M |
| 2025-05-05 |
1,278.55 |
1,282.37 |
1,268.53 |
1,278.85 |
0.0M |
| 2025-05-02 |
1,294.01 |
1,294.01 |
1,270.29 |
1,278.55 |
0.0M |
| 2025-05-01 |
1,277.37 |
1,295.62 |
1,268.08 |
1,294.01 |
0.0M |
| 2025-04-30 |
1,277.37 |
1,295.62 |
1,268.08 |
1,294.01 |
0.0M |
| 2025-04-29 |
1,305.04 |
1,308.91 |
1,274.74 |
1,277.37 |
0.0M |
| 2025-04-28 |
1,295.44 |
1,314.86 |
1,293.84 |
1,305.04 |
0.0M |
| 2025-04-25 |
1,287.36 |
1,298.03 |
1,279.45 |
1,295.44 |
0.0M |
| 2025-04-24 |
1,274.40 |
1,294.32 |
1,270.41 |
1,287.36 |
0.0M |
| 2025-04-23 |
1,255.76 |
1,290.39 |
1,255.76 |
1,274.40 |
0.0M |
| 2025-04-22 |
1,229.05 |
1,257.43 |
1,229.05 |
1,255.76 |
0.0M |
| 2025-04-21 |
1,210.67 |
1,232.00 |
1,210.67 |
1,229.05 |
0.0M |
| 2025-04-16 |
1,204.09 |
1,219.53 |
1,202.23 |
1,210.67 |
0.0M |
| 2025-04-15 |
1,194.77 |
1,209.51 |
1,190.74 |
1,204.09 |
0.0M |
| 2025-04-14 |
1,173.98 |
1,203.84 |
1,173.98 |
1,194.77 |
0.0M |
| 2025-04-11 |
1,177.26 |
1,191.60 |
1,172.67 |
1,173.98 |
0.0M |
| 2025-04-10 |
1,200.97 |
1,200.97 |
1,174.04 |
1,177.26 |
0.0M |
| 2025-04-09 |
1,148.69 |
1,205.61 |
1,139.98 |
1,200.97 |
0.0M |
| 2025-04-08 |
1,152.84 |
1,174.58 |
1,145.82 |
1,148.69 |
0.0M |
| 2025-04-07 |
1,175.39 |
1,183.54 |
1,135.84 |
1,152.84 |
0.0M |
| 2025-04-04 |
1,233.62 |
1,233.62 |
1,168.31 |
1,175.39 |
0.0M |
| 2025-04-03 |
1,227.10 |
1,249.17 |
1,209.40 |
1,233.62 |
0.0M |
| 2025-04-02 |
1,217.50 |
1,228.09 |
1,209.04 |
1,227.10 |
0.0M |
| 2025-04-01 |
1,197.94 |
1,218.81 |
1,192.69 |
1,217.50 |
0.0M |
| 2025-03-31 |
1,217.65 |
1,217.65 |
1,194.57 |
1,197.94 |
0.0M |
| 2025-03-28 |
1,223.93 |
1,226.57 |
1,208.40 |
1,217.65 |
0.0M |
| 2025-03-27 |
1,205.81 |
1,225.48 |
1,203.62 |
1,223.93 |
0.0M |
| 2025-03-26 |
1,216.20 |
1,216.97 |
1,204.47 |
1,205.81 |
0.0M |
| 2025-03-25 |
1,205.31 |
1,217.69 |
1,205.31 |
1,216.20 |
0.0M |
| 2025-03-24 |
1,208.52 |
1,214.04 |
1,203.64 |
1,205.31 |
0.0M |
| 2025-03-21 |
1,216.70 |
1,217.16 |
1,204.07 |
1,208.52 |
0.0M |
| 2025-03-20 |
1,214.73 |
1,217.80 |
1,209.87 |
1,216.70 |
0.0M |
| 2025-03-19 |
1,208.01 |
1,219.67 |
1,205.97 |
1,214.73 |
0.0M |
| 2025-03-18 |
1,199.38 |
1,216.84 |
1,199.38 |
1,208.01 |
0.0M |
| 2025-03-14 |
1,187.92 |
1,203.23 |
1,187.92 |
1,199.38 |
0.0M |
| 2025-03-13 |
1,193.76 |
1,199.13 |
1,187.17 |
1,187.92 |
0.0M |
| 2025-03-12 |
1,180.15 |
1,195.67 |
1,176.25 |
1,193.76 |
0.0M |
| 2025-03-11 |
1,185.06 |
1,188.09 |
1,173.38 |
1,180.15 |
0.0M |
| 2025-03-10 |
1,210.21 |
1,210.21 |
1,177.54 |
1,185.06 |
0.0M |
| 2025-03-07 |
1,207.67 |
1,211.52 |
1,185.77 |
1,210.21 |
0.0M |
| 2025-03-06 |
1,205.55 |
1,219.07 |
1,198.02 |
1,207.67 |
0.0M |
| 2025-03-05 |
1,199.75 |
1,206.23 |
1,196.70 |
1,205.55 |
0.0M |
| 2025-03-04 |
1,192.18 |
1,206.60 |
1,168.39 |
1,199.75 |
0.0M |
| 2025-03-03 |
1,194.44 |
1,217.69 |
1,190.63 |
1,192.18 |
0.0M |
| 2025-02-28 |
1,203.55 |
1,208.55 |
1,192.07 |
1,194.44 |
0.0M |
| 2025-02-27 |
1,214.44 |
1,221.54 |
1,197.64 |
1,203.55 |
0.0M |
| 2025-02-26 |
1,207.76 |
1,219.50 |
1,203.82 |
1,214.44 |
0.0M |
| 2025-02-25 |
1,221.85 |
1,221.85 |
1,205.91 |
1,207.76 |
0.0M |
| 2025-02-24 |
1,224.01 |
1,227.89 |
1,213.45 |
1,221.85 |
0.0M |
| 2025-02-21 |
1,234.71 |
1,234.80 |
1,217.90 |
1,224.01 |
0.0M |
| 2025-02-20 |
1,232.03 |
1,238.82 |
1,225.99 |
1,234.71 |
0.0M |
| 2025-02-19 |
1,241.23 |
1,241.23 |
1,229.72 |
1,232.80 |
0.0M |
| 2025-02-18 |
1,235.91 |
1,245.01 |
1,228.78 |
1,241.23 |
0.0M |
| 2025-02-17 |
1,229.89 |
1,237.78 |
1,225.80 |
1,235.91 |
0.0M |
| 2025-02-14 |
1,232.65 |
1,236.36 |
1,226.39 |
1,229.89 |
0.0M |
| 2025-02-13 |
1,230.86 |
1,238.11 |
1,226.54 |
1,232.65 |
0.0M |
| 2025-02-12 |
1,219.66 |
1,233.97 |
1,207.29 |
1,230.86 |
0.0M |
| 2025-02-11 |
1,205.86 |
1,222.20 |
1,197.56 |
1,219.66 |
0.0M |
| 2025-02-10 |
1,202.63 |
1,216.11 |
1,202.63 |
1,206.04 |
0.0M |
| 2025-02-07 |
1,201.29 |
1,208.44 |
1,198.64 |
1,202.63 |
0.0M |
| 2025-02-06 |
1,172.59 |
1,204.07 |
1,172.59 |
1,201.29 |
0.0M |
| 2025-02-05 |
1,180.55 |
1,198.27 |
1,170.17 |
1,172.59 |
0.0M |
| 2025-02-04 |
1,165.51 |
1,184.87 |
1,164.67 |
1,180.55 |
0.0M |
| 2025-01-31 |
1,185.03 |
1,190.07 |
1,162.67 |
1,165.51 |
0.0M |
| 2025-01-30 |
1,174.27 |
1,191.59 |
1,174.27 |
1,185.03 |
0.0M |
| 2025-01-29 |
1,177.13 |
1,179.73 |
1,163.89 |
1,174.27 |
0.0M |
| 2025-01-28 |
1,182.19 |
1,185.03 |
1,174.98 |
1,177.13 |
0.0M |
| 2025-01-27 |
1,173.07 |
1,186.41 |
1,168.26 |
1,182.19 |
0.0M |
| 2025-01-24 |
1,167.47 |
1,175.41 |
1,165.52 |
1,173.07 |
0.0M |
| 2025-01-23 |
1,165.11 |
1,173.68 |
1,151.81 |
1,167.47 |
0.0M |
| 2025-01-22 |
1,155.97 |
1,174.29 |
1,149.44 |
1,165.11 |
0.0M |
| 2025-01-21 |
1,150.29 |
1,157.64 |
1,148.71 |
1,155.97 |
0.0M |
| 2025-01-20 |
1,143.25 |
1,153.42 |
1,142.15 |
1,150.29 |
0.0M |
| 2025-01-17 |
1,143.92 |
1,156.09 |
1,142.59 |
1,143.25 |
0.0M |
| 2025-01-16 |
1,152.65 |
1,155.51 |
1,142.52 |
1,143.92 |
0.0M |
| 2025-01-15 |
1,145.69 |
1,154.18 |
1,145.69 |
1,152.65 |
0.0M |
| 2025-01-14 |
1,144.72 |
1,152.83 |
1,143.74 |
1,145.69 |
0.0M |
| 2025-01-13 |
1,137.63 |
1,146.60 |
1,132.15 |
1,144.72 |
0.0M |
| 2025-01-10 |
1,140.59 |
1,144.24 |
1,134.18 |
1,137.63 |
0.0M |
| 2025-01-09 |
1,136.87 |
1,159.71 |
1,136.87 |
1,140.59 |
0.0M |
| 2025-01-08 |
1,147.07 |
1,147.29 |
1,133.19 |
1,136.87 |
0.0M |
| 2025-01-07 |
1,135.02 |
1,151.24 |
1,135.02 |
1,147.07 |
0.0M |
| 2025-01-06 |
1,120.29 |
1,148.07 |
1,120.29 |
1,135.02 |
0.0M |
| 2025-01-03 |
1,141.44 |
1,142.87 |
1,118.69 |
1,120.29 |
0.0M |
| 2025-01-02 |
1,135.75 |
1,148.95 |
1,135.75 |
1,141.44 |
0.0M |