| 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 |
| 2025-09-29 |
3,785.23 |
3,826.24 |
3,781.68 |
3,797.03 |
16.4M |
| 2025-09-26 |
3,824.20 |
3,826.06 |
3,756.90 |
3,765.80 |
21.7M |
| 2025-09-25 |
3,841.34 |
3,872.85 |
3,818.25 |
3,822.90 |
22.5M |
| 2025-09-24 |
3,850.77 |
3,863.49 |
3,834.35 |
3,837.56 |
22.1M |
| 2025-09-23 |
3,853.10 |
3,860.77 |
3,833.15 |
3,852.71 |
18.9M |
| 2025-09-22 |
3,849.59 |
3,876.18 |
3,841.92 |
3,852.70 |
807.3M |
| 2025-09-19 |
3,843.68 |
3,866.00 |
3,840.78 |
3,858.47 |
25.4M |
| 2025-09-18 |
3,855.88 |
3,858.75 |
3,823.18 |
3,844.11 |
25.7M |
| 2025-09-17 |
3,834.75 |
3,852.84 |
3,833.06 |
3,848.24 |
18.9M |
| 2025-09-16 |
3,794.10 |
3,823.39 |
3,786.04 |
3,821.32 |
17.2M |
| 2025-09-15 |
3,782.64 |
3,808.81 |
3,781.26 |
3,791.52 |
28.5M |
| 2025-09-12 |
3,749.58 |
3,778.17 |
3,744.24 |
3,776.34 |
21.5M |
| 2025-09-11 |
3,711.17 |
3,749.50 |
3,710.49 |
3,735.05 |
25.9M |
| 2025-09-10 |
3,669.35 |
3,705.95 |
3,668.97 |
3,700.97 |
18.8M |
| 2025-09-09 |
3,666.72 |
3,675.58 |
3,652.81 |
3,657.16 |
12.1M |
| 2025-09-08 |
3,671.76 |
3,692.89 |
3,659.73 |
3,662.80 |
13.0M |
| 2025-09-05 |
3,659.35 |
3,678.24 |
3,639.40 |
3,664.79 |
12.9M |
| 2025-09-04 |
3,720.33 |
3,720.45 |
3,654.15 |
3,658.17 |
17.7M |
| 2025-09-03 |
3,694.99 |
3,715.73 |
3,694.30 |
3,704.22 |
24.3M |
| 2025-09-02 |
3,652.62 |
3,711.60 |
3,640.80 |
3,687.19 |
21.9M |
| 2025-09-01 |
3,584.45 |
3,641.71 |
3,580.92 |
3,637.07 |
12.2M |
| 2025-08-29 |
3,575.55 |
3,597.02 |
3,559.27 |
3,572.39 |
20.3M |
| 2025-08-28 |
3,609.12 |
3,618.81 |
3,574.32 |
3,578.89 |
14.0M |
| 2025-08-26 |
3,665.51 |
3,672.65 |
3,610.70 |
3,613.79 |
13.7M |
| 2025-08-25 |
3,690.62 |
3,695.55 |
3,674.13 |
3,675.49 |
11.2M |
| 2025-08-22 |
3,697.98 |
3,701.51 |
3,673.86 |
3,676.20 |
12.4M |
| 2025-08-21 |
3,718.43 |
3,732.49 |
3,694.03 |
3,696.23 |
17.2M |
| 2025-08-20 |
3,730.94 |
3,730.94 |
3,709.65 |
3,715.03 |
16.2M |
| 2025-08-19 |
3,711.68 |
3,715.11 |
3,688.85 |
3,710.38 |
15.5M |
| 2025-08-18 |
3,736.45 |
3,741.30 |
3,698.32 |
3,707.00 |
13.1M |
| 2025-08-14 |
3,742.64 |
3,744.81 |
3,699.48 |
3,708.49 |
17.5M |
| 2025-08-13 |
3,720.23 |
3,745.15 |
3,715.49 |
3,738.16 |
23.4M |
| 2025-08-12 |
3,704.82 |
3,721.50 |
3,693.34 |
3,703.66 |
16.3M |
| 2025-08-11 |
3,687.27 |
3,708.13 |
3,674.45 |
3,701.04 |
12.5M |
| 2025-08-08 |
3,696.94 |
3,705.45 |
3,675.38 |
3,680.00 |
11.8M |
| 2025-08-07 |
3,698.77 |
3,708.26 |
3,654.53 |
3,701.24 |
16.6M |
| 2025-08-06 |
3,747.16 |
3,753.12 |
3,707.50 |
3,718.26 |
12.4M |
| 2025-08-05 |
3,737.31 |
3,751.55 |
3,715.21 |
3,737.09 |
15.2M |
| 2025-08-04 |
3,700.32 |
3,743.97 |
3,684.96 |
3,738.04 |
16.6M |
| 2025-08-01 |
3,745.41 |
3,748.63 |
3,687.81 |
3,693.79 |
16.2M |
| 2025-07-31 |
3,733.75 |
3,781.57 |
3,733.75 |
3,751.63 |
11.6M |
| 2025-07-30 |
3,795.99 |
3,816.81 |
3,778.42 |
3,789.12 |
12.4M |
| 2025-07-29 |
3,755.73 |
3,797.13 |
3,737.38 |
3,788.95 |
14.0M |
| 2025-07-28 |
3,801.10 |
3,826.18 |
3,757.17 |
3,766.01 |
18.8M |
| 2025-07-25 |
3,881.67 |
3,882.83 |
3,801.38 |
3,805.25 |
11.6M |
| 2025-07-24 |
3,907.79 |
3,913.32 |
3,875.81 |
3,888.14 |
14.8M |
| 2025-07-23 |
3,900.11 |
3,908.59 |
3,881.83 |
3,904.15 |
15.7M |
| 2025-07-22 |
3,904.05 |
3,914.60 |
3,888.32 |
3,893.67 |
14.4M |
| 2025-07-21 |
3,879.63 |
3,902.17 |
3,859.17 |
3,897.94 |
16.2M |
| 2025-07-18 |
3,911.76 |
3,931.05 |
3,874.79 |
3,878.49 |
15.0M |
| 2025-07-17 |
3,929.08 |
3,932.76 |
3,906.31 |
3,909.31 |
11.2M |
| 2025-07-16 |
3,932.24 |
3,933.18 |
3,915.38 |
3,922.10 |
13.4M |
| 2025-07-15 |
3,926.74 |
3,946.94 |
3,918.79 |
3,929.48 |
16.9M |
| 2025-07-14 |
3,920.69 |
3,934.18 |
3,903.68 |
3,918.52 |
24.6M |
| 2025-07-11 |
3,944.58 |
3,952.65 |
3,910.59 |
3,920.76 |
16.7M |
| 2025-07-10 |
3,973.25 |
3,979.29 |
3,940.12 |
3,950.95 |
11.6M |
| 2025-07-09 |
3,976.44 |
3,981.23 |
3,954.43 |
3,961.34 |
15.9M |
| 2025-07-08 |
3,944.71 |
3,974.06 |
3,942.11 |
3,970.82 |
14.4M |
| 2025-07-07 |
3,959.40 |
3,962.33 |
3,938.43 |
3,944.94 |
12.8M |
| 2025-07-04 |
3,955.03 |
3,964.29 |
3,944.85 |
3,962.01 |
13.8M |
| 2025-07-03 |
3,949.20 |
3,962.19 |
3,932.88 |
3,940.03 |
16.8M |
| 2025-07-02 |
3,958.95 |
3,966.38 |
3,914.51 |
3,936.85 |
19.5M |
| 2025-07-01 |
3,969.74 |
3,975.08 |
3,948.20 |
3,954.80 |
18.6M |
| 2025-06-30 |
3,962.58 |
3,966.77 |
3,940.18 |
3,956.77 |
13.9M |
| 2025-06-27 |
3,935.83 |
3,961.21 |
3,935.57 |
3,946.30 |
17.1M |
| 2025-06-26 |
3,892.26 |
3,926.15 |
3,885.59 |
3,922.99 |
19.8M |
| 2025-06-25 |
3,916.77 |
3,918.24 |
3,873.83 |
3,878.85 |
31.0M |
| 2025-06-24 |
3,949.24 |
3,949.24 |
3,886.65 |
3,895.79 |
119.7M |
| 2025-06-23 |
3,864.78 |
3,930.80 |
3,862.70 |
3,918.19 |
23.5M |
| 2025-06-20 |
3,827.01 |
3,889.71 |
3,814.16 |
3,883.90 |
16.6M |
| 2025-06-19 |
3,872.57 |
3,877.02 |
3,804.16 |
3,818.71 |
24.0M |
| 2025-06-18 |
3,901.56 |
3,906.46 |
3,860.07 |
3,872.21 |
19.0M |
| 2025-06-17 |
3,926.33 |
3,939.61 |
3,892.96 |
3,898.62 |
19.9M |
| 2025-06-16 |
3,888.28 |
3,924.75 |
3,851.93 |
3,922.07 |
24.8M |
| 2025-06-13 |
3,836.11 |
3,901.98 |
3,823.99 |
3,887.46 |
37.2M |
| 2025-06-12 |
3,986.27 |
3,993.06 |
3,891.00 |
3,895.95 |
22.3M |
| 2025-06-11 |
4,002.13 |
4,016.32 |
3,962.44 |
3,978.37 |
29.4M |
| 2025-06-10 |
3,989.02 |
3,998.75 |
3,976.88 |
3,984.97 |
28.1M |
| 2025-06-09 |
3,950.97 |
3,975.03 |
3,944.42 |
3,970.45 |
24.3M |
| 2025-06-06 |
3,922.26 |
3,936.29 |
3,906.93 |
3,932.47 |
33.4M |
| 2025-06-05 |
3,900.14 |
3,920.17 |
3,892.15 |
3,910.89 |
32.9M |
| 2025-06-04 |
3,868.48 |
3,888.85 |
3,835.30 |
3,884.68 |
41.5M |
| 2025-06-03 |
3,897.17 |
3,909.02 |
3,854.51 |
3,857.95 |
28.0M |
| 2025-06-02 |
3,873.79 |
3,895.73 |
3,860.50 |
3,887.89 |
26.5M |
| 2025-05-30 |
3,915.78 |
3,937.73 |
3,868.00 |
3,876.39 |
47.6M |
| 2025-05-29 |
3,934.78 |
3,936.59 |
3,906.89 |
3,922.45 |
43.9M |
| 2025-05-28 |
3,911.26 |
3,928.13 |
3,907.46 |
3,913.21 |
31.9M |
| 2025-05-27 |
3,915.94 |
3,920.12 |
3,888.91 |
3,908.12 |
21.8M |
| 2025-05-26 |
3,908.50 |
3,920.91 |
3,895.75 |
3,911.33 |
20.9M |
| 2025-05-23 |
3,875.14 |
3,891.60 |
3,850.20 |
3,883.50 |
25.7M |
| 2025-05-22 |
3,880.80 |
3,881.97 |
3,833.61 |
3,863.87 |
28.6M |
| 2025-05-21 |
3,845.02 |
3,886.58 |
3,819.49 |
3,884.11 |
26.5M |
| 2025-05-20 |
3,907.20 |
3,910.95 |
3,828.37 |
3,835.58 |
32.3M |
| 2025-05-19 |
3,909.52 |
3,928.93 |
3,879.50 |
3,885.77 |
40.3M |
| 2025-05-16 |
3,807.18 |
3,896.30 |
3,797.43 |
3,882.38 |
50.9M |
| 2025-05-15 |
3,765.86 |
3,799.60 |
3,731.35 |
3,796.58 |
34.1M |
| 2025-05-14 |
3,721.80 |
3,764.23 |
3,707.82 |
3,755.37 |
41.3M |
| 2025-05-13 |
3,701.13 |
3,727.71 |
3,687.55 |
3,696.85 |
26.4M |
| 2025-05-12 |
3,659.69 |
3,702.32 |
3,653.11 |
3,699.56 |
24.3M |
| 2025-05-09 |
3,489.87 |
3,573.08 |
3,489.63 |
3,563.41 |
21.8M |
| 2025-05-08 |
3,647.73 |
3,667.82 |
3,551.63 |
3,572.49 |
17.8M |
| 2025-05-07 |
3,540.40 |
3,650.44 |
3,540.40 |
3,635.42 |
18.7M |
| 2025-05-06 |
3,699.44 |
3,711.27 |
3,598.91 |
3,609.56 |
18.2M |
| 2025-05-05 |
3,670.50 |
3,701.55 |
3,661.26 |
3,695.48 |
17.2M |
| 2025-05-02 |
3,664.10 |
3,717.73 |
3,644.54 |
3,654.55 |
21.1M |
| 2025-04-30 |
3,705.77 |
3,717.40 |
3,650.53 |
3,667.44 |
18.6M |
| 2025-04-29 |
3,704.14 |
3,735.89 |
3,688.47 |
3,699.03 |
24.8M |
| 2025-04-28 |
3,606.11 |
3,710.20 |
3,606.10 |
3,692.44 |
16.1M |
| 2025-04-25 |
3,721.01 |
3,740.74 |
3,585.15 |
3,620.66 |
29.1M |
| 2025-04-24 |
3,722.10 |
3,747.59 |
3,714.96 |
3,720.37 |
23.8M |
| 2025-04-23 |
3,733.50 |
3,745.82 |
3,663.79 |
3,729.24 |
20.8M |
| 2025-04-22 |
3,738.60 |
3,741.26 |
3,703.42 |
3,711.55 |
24.0M |
| 2025-04-21 |
3,667.99 |
3,731.21 |
3,649.94 |
3,723.24 |
26.3M |
| 2025-04-17 |
3,627.60 |
3,661.55 |
3,602.66 |
3,649.90 |
25.4M |
| 2025-04-16 |
3,608.33 |
3,633.19 |
3,588.57 |
3,630.48 |
30.1M |
| 2025-04-15 |
3,581.19 |
3,601.67 |
3,560.03 |
3,597.59 |
18.7M |
| 2025-04-11 |
3,498.40 |
3,527.07 |
3,479.18 |
3,519.24 |
18.5M |
| 2025-04-09 |
3,448.60 |
3,451.74 |
3,406.12 |
3,435.11 |
17.7M |
| 2025-04-08 |
3,468.08 |
3,488.78 |
3,399.38 |
3,451.32 |
22.8M |
| 2025-04-07 |
3,192.00 |
3,407.02 |
3,192.00 |
3,391.79 |
35.7M |
| 2025-04-04 |
3,599.79 |
3,604.39 |
3,469.47 |
3,489.70 |
23.0M |
| 2025-04-03 |
3,537.63 |
3,614.04 |
3,537.63 |
3,609.14 |
19.4M |
| 2025-04-02 |
3,568.70 |
3,570.35 |
3,501.59 |
3,566.48 |
18.6M |
| 2025-04-01 |
3,571.85 |
3,620.96 |
3,551.35 |
3,561.98 |
18.6M |
| 2025-03-28 |
3,592.66 |
3,625.55 |
3,564.03 |
3,569.62 |
36.6M |
| 2025-03-27 |
3,529.30 |
3,590.33 |
3,520.52 |
3,578.84 |
25.8M |
| 2025-03-26 |
3,594.25 |
3,614.06 |
3,535.45 |
3,539.04 |
20.8M |
| 2025-03-25 |
3,658.74 |
3,660.71 |
3,572.22 |
3,584.50 |
30.5M |
| 2025-03-24 |
3,583.76 |
3,639.74 |
3,572.95 |
3,632.08 |
34.1M |
| 2025-03-21 |
3,488.61 |
3,559.96 |
3,479.93 |
3,536.17 |
26.8M |
| 2025-03-20 |
3,480.32 |
3,485.00 |
3,431.98 |
3,478.38 |
26.6M |
| 2025-03-19 |
3,386.73 |
3,452.11 |
3,374.86 |
3,446.09 |
29.5M |
| 2025-03-18 |
3,327.93 |
3,373.05 |
3,316.75 |
3,369.65 |
19.2M |
| 2025-03-17 |
3,304.54 |
3,330.40 |
3,285.78 |
3,303.95 |
16.9M |
| 2025-03-13 |
3,324.56 |
3,337.93 |
3,290.53 |
3,293.63 |
19.8M |
| 2025-03-12 |
3,320.44 |
3,339.12 |
3,263.80 |
3,297.39 |
18.4M |
| 2025-03-11 |
3,249.90 |
3,309.64 |
3,226.60 |
3,299.94 |
15.9M |
| 2025-03-10 |
3,334.62 |
3,363.61 |
3,271.29 |
3,279.26 |
17.9M |
| 2025-03-07 |
3,341.69 |
3,362.75 |
3,315.03 |
3,324.00 |
23.0M |
| 2025-03-06 |
3,314.91 |
3,341.28 |
3,284.03 |
3,334.42 |
22.9M |
| 2025-03-05 |
3,182.90 |
3,280.35 |
3,179.49 |
3,278.89 |
26.5M |
| 2025-03-04 |
3,094.97 |
3,184.35 |
3,075.11 |
3,174.24 |
20.8M |
| 2025-03-03 |
3,119.02 |
3,140.92 |
3,057.56 |
3,132.16 |
29.5M |
| 2025-02-28 |
3,167.10 |
3,169.84 |
3,082.32 |
3,107.08 |
23.7M |
| 2025-02-27 |
3,229.43 |
3,233.19 |
3,178.44 |
3,190.33 |
12.0M |
| 2025-02-25 |
3,259.37 |
3,277.31 |
3,220.48 |
3,227.73 |
13.8M |
| 2025-02-24 |
3,272.04 |
3,289.78 |
3,246.93 |
3,257.31 |
11.6M |
| 2025-02-21 |
3,325.66 |
3,363.30 |
3,295.21 |
3,305.17 |
26.0M |
| 2025-02-20 |
3,252.98 |
3,335.06 |
3,237.83 |
3,329.49 |
20.9M |
| 2025-02-19 |
3,193.05 |
3,273.38 |
3,175.02 |
3,264.77 |
19.2M |
| 2025-02-18 |
3,214.61 |
3,216.68 |
3,143.88 |
3,208.02 |
20.3M |
| 2025-02-17 |
3,180.14 |
3,215.91 |
3,118.14 |
3,210.31 |
19.1M |
| 2025-02-14 |
3,306.27 |
3,314.77 |
3,170.93 |
3,199.26 |
22.7M |
| 2025-02-13 |
3,276.00 |
3,333.40 |
3,266.19 |
3,290.65 |
19.7M |
| 2025-02-12 |
3,283.00 |
3,290.04 |
3,176.48 |
3,271.20 |
32.4M |
| 2025-02-11 |
3,385.68 |
3,385.68 |
3,270.07 |
3,284.22 |
21.9M |
| 2025-02-10 |
3,452.23 |
3,456.12 |
3,370.28 |
3,378.31 |
18.5M |
| 2025-02-07 |
3,457.14 |
3,479.17 |
3,418.08 |
3,452.53 |
17.6M |
| 2025-02-06 |
3,536.08 |
3,543.16 |
3,459.90 |
3,470.31 |
14.1M |
| 2025-02-05 |
3,502.90 |
3,542.63 |
3,496.27 |
3,520.68 |
21.5M |
| 2025-02-04 |
3,423.04 |
3,475.73 |
3,419.02 |
3,472.96 |
21.6M |
| 2025-02-03 |
3,467.29 |
3,469.69 |
3,344.40 |
3,394.10 |
29.6M |
| 2025-02-01 |
3,645.91 |
3,669.21 |
3,478.76 |
3,508.64 |
52.0M |
| 2025-01-31 |
3,525.51 |
3,630.78 |
3,491.54 |
3,621.96 |
31.2M |
| 2025-01-30 |
3,471.58 |
3,526.29 |
3,461.45 |
3,512.84 |
18.4M |
| 2025-01-29 |
3,394.65 |
3,457.94 |
3,389.42 |
3,449.60 |
17.5M |
| 2025-01-28 |
3,428.38 |
3,445.02 |
3,318.65 |
3,382.42 |
21.1M |
| 2025-01-27 |
3,499.72 |
3,500.99 |
3,410.92 |
3,420.10 |
17.6M |
| 2025-01-24 |
3,583.35 |
3,611.79 |
3,511.79 |
3,521.28 |
14.0M |
| 2025-01-23 |
3,550.72 |
3,593.55 |
3,533.73 |
3,572.68 |
14.8M |
| 2025-01-22 |
3,624.99 |
3,626.11 |
3,506.59 |
3,556.97 |
16.7M |
| 2025-01-21 |
3,699.99 |
3,705.11 |
3,610.55 |
3,615.07 |
16.1M |
| 2025-01-20 |
3,654.72 |
3,694.35 |
3,624.71 |
3,686.69 |
21.4M |
| 2025-01-17 |
3,577.03 |
3,647.29 |
3,557.37 |
3,636.44 |
21.4M |
| 2025-01-16 |
3,559.05 |
3,582.40 |
3,546.95 |
3,573.42 |
19.8M |
| 2025-01-15 |
3,520.01 |
3,554.77 |
3,489.19 |
3,507.19 |
20.2M |
| 2025-01-14 |
3,382.92 |
3,491.48 |
3,382.92 |
3,479.82 |
21.6M |
| 2025-01-13 |
3,471.81 |
3,501.53 |
3,361.45 |
3,372.07 |
34.9M |
| 2025-01-10 |
3,600.34 |
3,602.47 |
3,508.63 |
3,519.57 |
24.0M |
| 2025-01-09 |
3,666.26 |
3,666.26 |
3,599.20 |
3,602.07 |
14.3M |
| 2025-01-08 |
3,673.45 |
3,680.89 |
3,631.75 |
3,662.50 |
26.4M |
| 2025-01-07 |
3,639.55 |
3,689.48 |
3,639.55 |
3,665.70 |
21.0M |
| 2025-01-06 |
3,771.34 |
3,773.53 |
3,618.65 |
3,630.18 |
29.5M |
| 2025-01-03 |
3,757.21 |
3,799.21 |
3,750.59 |
3,764.74 |
23.0M |
| 2025-01-02 |
3,709.11 |
3,748.29 |
3,688.60 |
3,744.67 |
16.5M |
| 2025-01-01 |
3,681.17 |
3,699.02 |
3,660.64 |
3,693.40 |
15.7M |