| 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 |
1,478.76 |
1,488.96 |
1,478.76 |
1,487.98 |
0.0M |
| 2025-09-25 |
1,486.42 |
1,486.42 |
1,470.94 |
1,478.76 |
0.0M |
| 2025-09-24 |
1,491.23 |
1,494.41 |
1,483.24 |
1,486.42 |
0.0M |
| 2025-09-23 |
1,498.97 |
1,501.21 |
1,488.91 |
1,491.23 |
0.0M |
| 2025-09-22 |
1,492.88 |
1,500.15 |
1,488.95 |
1,498.97 |
0.0M |
| 2025-09-19 |
1,487.13 |
1,494.49 |
1,485.65 |
1,492.88 |
0.0M |
| 2025-09-18 |
1,478.80 |
1,492.18 |
1,478.80 |
1,487.13 |
0.0M |
| 2025-09-17 |
1,480.29 |
1,485.83 |
1,467.93 |
1,478.80 |
0.0M |
| 2025-09-16 |
1,482.28 |
1,484.58 |
1,478.32 |
1,480.29 |
0.0M |
| 2025-09-15 |
1,475.89 |
1,483.69 |
1,475.89 |
1,482.28 |
0.0M |
| 2025-09-12 |
1,477.87 |
1,479.83 |
1,474.88 |
1,475.89 |
0.0M |
| 2025-09-11 |
1,464.43 |
1,479.05 |
1,464.43 |
1,477.87 |
0.0M |
| 2025-09-10 |
1,460.51 |
1,469.86 |
1,460.51 |
1,464.43 |
0.0M |
| 2025-09-09 |
1,457.86 |
1,461.78 |
1,454.11 |
1,460.51 |
0.0M |
| 2025-09-08 |
1,455.10 |
1,460.56 |
1,454.98 |
1,457.86 |
0.0M |
| 2025-09-05 |
1,458.89 |
1,466.46 |
1,446.56 |
1,455.10 |
0.0M |
| 2025-09-04 |
1,446.14 |
1,459.01 |
1,445.87 |
1,458.89 |
0.0M |
| 2025-09-03 |
1,439.52 |
1,447.35 |
1,439.14 |
1,446.14 |
0.0M |
| 2025-09-02 |
1,449.43 |
1,449.43 |
1,427.33 |
1,439.52 |
0.0M |
| 2025-08-29 |
1,458.60 |
1,458.60 |
1,445.90 |
1,449.43 |
0.0M |
| 2025-08-28 |
1,454.24 |
1,459.88 |
1,451.26 |
1,458.60 |
0.0M |
| 2025-08-27 |
1,450.32 |
1,455.56 |
1,448.54 |
1,454.24 |
0.0M |
| 2025-08-26 |
1,444.37 |
1,450.84 |
1,442.73 |
1,450.32 |
0.0M |
| 2025-08-25 |
1,450.97 |
1,450.97 |
1,444.09 |
1,444.37 |
0.0M |
| 2025-08-22 |
1,427.62 |
1,453.77 |
1,427.62 |
1,450.97 |
0.0M |
| 2025-08-21 |
1,433.07 |
1,433.07 |
1,423.58 |
1,427.62 |
0.0M |
| 2025-08-20 |
1,436.77 |
1,436.77 |
1,421.86 |
1,433.07 |
0.0M |
| 2025-08-19 |
1,444.43 |
1,446.71 |
1,434.30 |
1,436.77 |
0.0M |
| 2025-08-18 |
1,444.32 |
1,445.65 |
1,441.96 |
1,444.43 |
0.0M |
| 2025-08-15 |
1,448.86 |
1,451.11 |
1,442.62 |
1,444.32 |
0.0M |
| 2025-08-14 |
1,449.89 |
1,450.07 |
1,443.32 |
1,448.86 |
0.0M |
| 2025-08-13 |
1,443.71 |
1,451.60 |
1,443.71 |
1,449.89 |
0.0M |
| 2025-08-12 |
1,426.00 |
1,443.89 |
1,426.00 |
1,443.71 |
0.0M |
| 2025-08-11 |
1,429.66 |
1,433.44 |
1,424.00 |
1,426.00 |
0.0M |
| 2025-08-08 |
1,419.33 |
1,431.03 |
1,419.33 |
1,429.66 |
0.0M |
| 2025-08-07 |
1,420.61 |
1,430.71 |
1,412.86 |
1,419.33 |
0.0M |
| 2025-08-06 |
1,411.34 |
1,422.31 |
1,411.32 |
1,420.61 |
0.0M |
| 2025-08-05 |
1,417.55 |
1,421.24 |
1,408.30 |
1,411.34 |
0.0M |
| 2025-08-04 |
1,397.10 |
1,417.66 |
1,397.10 |
1,417.55 |
0.0M |
| 2025-08-01 |
1,419.74 |
1,419.74 |
1,390.99 |
1,397.10 |
0.0M |
| 2025-07-31 |
1,425.80 |
1,438.83 |
1,417.13 |
1,419.74 |
0.0M |
| 2025-07-30 |
1,428.13 |
1,433.95 |
1,419.92 |
1,425.80 |
0.0M |
| 2025-07-29 |
1,432.28 |
1,436.76 |
1,426.62 |
1,428.13 |
0.0M |
| 2025-07-28 |
1,432.28 |
1,434.94 |
1,429.17 |
1,432.28 |
0.0M |
| 2025-07-25 |
1,426.18 |
1,433.70 |
1,426.18 |
1,432.28 |
0.0M |
| 2025-07-24 |
1,426.46 |
1,430.22 |
1,426.18 |
1,426.18 |
0.0M |
| 2025-07-23 |
1,415.25 |
1,426.60 |
1,415.25 |
1,426.46 |
0.0M |
| 2025-07-22 |
1,413.13 |
1,416.80 |
1,408.52 |
1,415.25 |
0.0M |
| 2025-07-21 |
1,411.85 |
1,420.48 |
1,411.85 |
1,413.13 |
0.0M |
| 2025-07-18 |
1,412.27 |
1,416.41 |
1,409.25 |
1,411.85 |
0.0M |
| 2025-07-17 |
1,404.14 |
1,413.94 |
1,403.88 |
1,412.27 |
0.0M |
| 2025-07-16 |
1,399.45 |
1,405.21 |
1,389.78 |
1,404.14 |
0.0M |
| 2025-07-15 |
1,406.61 |
1,413.83 |
1,399.19 |
1,399.45 |
0.0M |
| 2025-07-14 |
1,404.47 |
1,407.61 |
1,400.10 |
1,406.61 |
0.0M |
| 2025-07-11 |
1,409.73 |
1,409.73 |
1,400.00 |
1,404.47 |
0.0M |
| 2025-07-10 |
1,405.49 |
1,412.23 |
1,403.46 |
1,409.73 |
0.0M |
| 2025-07-09 |
1,397.06 |
1,406.62 |
1,397.06 |
1,405.49 |
0.0M |
| 2025-07-08 |
1,397.44 |
1,401.14 |
1,395.41 |
1,397.06 |
0.0M |
| 2025-07-07 |
1,409.06 |
1,409.06 |
1,391.03 |
1,397.44 |
0.0M |
| 2025-07-03 |
1,397.62 |
1,410.21 |
1,397.62 |
1,409.06 |
0.0M |
| 2025-07-02 |
1,390.36 |
1,397.64 |
1,388.34 |
1,397.62 |
0.0M |
| 2025-07-01 |
1,390.47 |
1,393.47 |
1,385.44 |
1,390.36 |
0.0M |
| 2025-06-30 |
1,383.93 |
1,392.67 |
1,383.93 |
1,390.47 |
0.0M |
| 2025-06-27 |
1,377.01 |
1,387.58 |
1,374.85 |
1,383.93 |
0.0M |
| 2025-06-26 |
1,365.46 |
1,378.19 |
1,365.46 |
1,377.01 |
0.0M |
| 2025-06-25 |
1,366.35 |
1,369.70 |
1,363.02 |
1,365.46 |
0.0M |
| 2025-06-24 |
1,351.47 |
1,368.54 |
1,351.47 |
1,366.35 |
0.0M |
| 2025-06-23 |
1,338.61 |
1,352.19 |
1,332.57 |
1,351.47 |
0.0M |
| 2025-06-20 |
1,341.31 |
1,349.70 |
1,335.11 |
1,338.61 |
0.0M |
| 2025-06-18 |
1,341.34 |
1,349.65 |
1,339.65 |
1,341.31 |
0.0M |
| 2025-06-17 |
1,352.69 |
1,352.69 |
1,339.70 |
1,341.34 |
0.0M |
| 2025-06-16 |
1,340.01 |
1,356.68 |
1,340.01 |
1,352.69 |
0.0M |
| 2025-06-13 |
1,355.90 |
1,355.90 |
1,336.83 |
1,340.01 |
0.0M |
| 2025-06-12 |
1,351.20 |
1,355.90 |
1,346.48 |
1,355.90 |
0.0M |
| 2025-06-11 |
1,355.16 |
1,359.84 |
1,346.89 |
1,351.20 |
0.0M |
| 2025-06-10 |
1,347.93 |
1,356.11 |
1,347.23 |
1,355.16 |
0.0M |
| 2025-06-09 |
1,346.31 |
1,351.64 |
1,345.24 |
1,347.93 |
0.0M |
| 2025-06-06 |
1,332.58 |
1,349.80 |
1,332.58 |
1,346.31 |
0.0M |
| 2025-06-05 |
1,339.21 |
1,345.68 |
1,328.54 |
1,332.58 |
0.0M |
| 2025-06-04 |
1,339.34 |
1,343.73 |
1,338.37 |
1,339.21 |
0.0M |
| 2025-06-03 |
1,330.86 |
1,341.72 |
1,329.24 |
1,339.34 |
0.0M |
| 2025-06-02 |
1,326.12 |
1,331.05 |
1,314.18 |
1,330.86 |
0.0M |
| 2025-05-30 |
1,326.58 |
1,328.55 |
1,311.26 |
1,326.12 |
0.0M |
| 2025-05-29 |
1,321.38 |
1,333.39 |
1,317.84 |
1,326.58 |
0.0M |
| 2025-05-28 |
1,329.45 |
1,333.08 |
1,319.94 |
1,321.38 |
0.0M |
| 2025-05-27 |
1,302.58 |
1,329.93 |
1,302.58 |
1,329.45 |
0.0M |
| 2025-05-23 |
1,311.00 |
1,311.00 |
1,294.26 |
1,302.58 |
0.0M |
| 2025-05-22 |
1,311.67 |
1,319.01 |
1,307.34 |
1,311.00 |
0.0M |
| 2025-05-21 |
1,334.33 |
1,334.33 |
1,308.75 |
1,311.67 |
0.0M |
| 2025-05-20 |
1,339.38 |
1,339.38 |
1,327.77 |
1,334.33 |
0.0M |
| 2025-05-19 |
1,338.72 |
1,340.42 |
1,324.37 |
1,339.38 |
0.0M |
| 2025-05-16 |
1,329.12 |
1,338.72 |
1,327.21 |
1,338.72 |
0.0M |
| 2025-05-15 |
1,323.75 |
1,330.50 |
1,317.69 |
1,329.12 |
0.0M |
| 2025-05-14 |
1,323.05 |
1,326.91 |
1,319.50 |
1,323.75 |
0.0M |
| 2025-05-13 |
1,313.86 |
1,327.61 |
1,313.86 |
1,323.05 |
0.0M |
| 2025-05-12 |
1,272.15 |
1,314.07 |
1,272.15 |
1,313.86 |
0.0M |
| 2025-05-09 |
1,273.03 |
1,279.15 |
1,268.65 |
1,272.15 |
0.0M |
| 2025-05-08 |
1,264.90 |
1,285.49 |
1,264.90 |
1,273.03 |
0.0M |
| 2025-05-07 |
1,259.63 |
1,269.87 |
1,253.47 |
1,264.90 |
0.0M |
| 2025-05-06 |
1,269.29 |
1,269.29 |
1,254.79 |
1,259.63 |
0.0M |
| 2025-05-05 |
1,277.22 |
1,277.22 |
1,265.88 |
1,269.29 |
0.0M |
| 2025-05-02 |
1,257.86 |
1,280.31 |
1,257.86 |
1,277.22 |
4,663.5M |
| 2025-05-01 |
1,250.12 |
1,270.05 |
1,250.12 |
1,257.86 |
4,905.6M |
| 2025-04-30 |
1,248.71 |
1,252.85 |
1,219.91 |
1,250.12 |
5,416.1M |
| 2025-04-29 |
1,241.57 |
1,251.34 |
1,236.65 |
1,248.71 |
4,453.5M |
| 2025-04-28 |
1,240.48 |
1,247.16 |
1,228.13 |
1,241.57 |
4,188.5M |
| 2025-04-25 |
1,232.38 |
1,241.09 |
1,225.25 |
1,240.48 |
4,236.0M |
| 2025-04-24 |
1,207.89 |
1,233.39 |
1,207.21 |
1,232.38 |
4,627.2M |
| 2025-04-23 |
1,188.41 |
1,229.92 |
1,188.41 |
1,207.89 |
5,204.3M |
| 2025-04-22 |
1,159.24 |
1,193.18 |
1,159.24 |
1,188.41 |
4,625.4M |
| 2025-04-21 |
1,187.11 |
1,187.11 |
1,146.69 |
1,159.24 |
4,394.1M |
| 2025-04-17 |
1,184.84 |
1,197.00 |
1,180.82 |
1,187.11 |
4,827.9M |
| 2025-04-16 |
1,210.92 |
1,210.92 |
1,172.50 |
1,184.84 |
4,841.8M |
| 2025-04-15 |
1,212.98 |
1,223.03 |
1,208.64 |
1,210.92 |
4,171.4M |
| 2025-04-14 |
1,203.10 |
1,224.48 |
1,201.66 |
1,212.98 |
4,803.6M |
| 2025-04-11 |
1,182.10 |
1,207.08 |
1,171.26 |
1,203.10 |
5,378.5M |
| 2025-04-10 |
1,225.19 |
1,225.19 |
1,148.18 |
1,182.10 |
6,725.6M |
| 2025-04-09 |
1,119.03 |
1,230.79 |
1,110.71 |
1,225.19 |
9,588.0M |
| 2025-04-08 |
1,137.67 |
1,183.03 |
1,103.03 |
1,119.03 |
7,217.2M |
| 2025-04-07 |
1,114.44 |
1,179.43 |
1,086.97 |
1,137.67 |
8,776.1M |
| 2025-04-04 |
1,212.38 |
1,212.38 |
1,140.41 |
1,141.18 |
8,726.6M |
| 2025-04-03 |
1,276.11 |
1,276.11 |
1,211.22 |
1,212.38 |
7,250.9M |
| 2025-04-02 |
1,266.72 |
1,281.36 |
1,252.83 |
1,276.11 |
4,146.1M |
| 2025-04-01 |
1,261.87 |
1,270.74 |
1,249.74 |
1,266.72 |
4,265.7M |
| 2025-03-31 |
1,243.46 |
1,265.60 |
1,234.31 |
1,261.87 |
5,276.9M |
| 2025-03-28 |
1,277.27 |
1,278.72 |
1,253.23 |
1,255.23 |
4,323.8M |
| 2025-03-27 |
1,281.33 |
1,289.15 |
1,275.47 |
1,280.46 |
4,192.5M |
| 2025-03-26 |
1,298.14 |
1,300.95 |
1,281.06 |
1,285.01 |
4,110.4M |
| 2025-03-25 |
1,297.51 |
1,301.51 |
1,295.31 |
1,298.97 |
4,044.1M |
| 2025-03-24 |
1,274.29 |
1,299.17 |
1,274.29 |
1,297.51 |
4,490.8M |
| 2025-03-21 |
1,273.85 |
1,274.91 |
1,259.93 |
1,274.29 |
10,096.9M |
| 2025-03-20 |
1,277.08 |
1,284.73 |
1,267.49 |
1,273.85 |
4,146.8M |
| 2025-03-19 |
1,266.98 |
1,285.93 |
1,264.87 |
1,277.08 |
4,433.4M |
| 2025-03-14 |
1,241.05 |
1,269.06 |
1,241.05 |
1,267.73 |
0.0M |
| 2025-03-13 |
1,258.79 |
1,258.79 |
1,237.11 |
1,241.05 |
0.0M |
| 2025-03-12 |
1,253.37 |
1,268.95 |
1,247.36 |
1,258.79 |
0.0M |
| 2025-03-11 |
1,262.62 |
1,267.72 |
1,243.67 |
1,253.37 |
0.0M |
| 2025-03-10 |
1,297.18 |
1,297.18 |
1,251.41 |
1,262.62 |
0.0M |
| 2025-03-07 |
1,289.99 |
1,300.01 |
1,273.51 |
1,297.18 |
0.0M |
| 2025-03-06 |
1,313.05 |
1,313.05 |
1,284.00 |
1,289.99 |
0.0M |
| 2025-03-05 |
1,298.54 |
1,316.91 |
1,290.74 |
1,313.05 |
0.0M |
| 2025-03-04 |
1,314.95 |
1,318.15 |
1,287.98 |
1,298.54 |
0.0M |
| 2025-03-03 |
1,339.07 |
1,346.10 |
1,306.45 |
1,314.95 |
0.0M |
| 2025-02-28 |
1,318.80 |
1,339.93 |
1,313.40 |
1,339.07 |
0.0M |
| 2025-02-27 |
1,339.73 |
1,347.47 |
1,318.31 |
1,318.80 |
0.0M |
| 2025-02-26 |
1,339.51 |
1,351.89 |
1,334.67 |
1,339.73 |
0.0M |
| 2025-02-25 |
1,345.31 |
1,347.62 |
1,329.20 |
1,339.51 |
0.0M |
| 2025-02-24 |
1,351.74 |
1,358.39 |
1,343.83 |
1,345.31 |
0.0M |
| 2025-02-21 |
1,376.06 |
1,376.06 |
1,350.52 |
1,351.74 |
0.0M |
| 2025-02-20 |
1,382.64 |
1,382.64 |
1,368.99 |
1,376.06 |
0.0M |
| 2025-02-19 |
1,380.15 |
1,383.61 |
1,375.75 |
1,382.64 |
0.0M |
| 2025-02-18 |
1,376.24 |
1,380.16 |
1,373.39 |
1,380.15 |
0.0M |
| 2025-02-14 |
1,376.44 |
1,379.48 |
1,374.73 |
1,376.24 |
0.0M |
| 2025-02-13 |
1,362.19 |
1,376.84 |
1,362.19 |
1,376.44 |
0.0M |
| 2025-02-12 |
1,366.57 |
1,366.57 |
1,351.54 |
1,362.19 |
0.0M |
| 2025-02-11 |
1,366.50 |
1,368.16 |
1,361.47 |
1,366.57 |
0.0M |
| 2025-02-10 |
1,358.06 |
1,368.19 |
1,358.06 |
1,366.50 |
0.0M |
| 2025-02-07 |
1,371.42 |
1,374.81 |
1,356.71 |
1,358.06 |
0.0M |
| 2025-02-06 |
1,366.98 |
1,371.45 |
1,363.09 |
1,371.42 |
0.0M |
| 2025-02-05 |
1,361.12 |
1,367.13 |
1,354.72 |
1,366.98 |
0.0M |
| 2025-02-04 |
1,351.28 |
1,362.08 |
1,350.54 |
1,361.12 |
0.0M |
| 2025-02-03 |
1,362.23 |
1,362.23 |
1,335.42 |
1,351.28 |
0.0M |
| 2025-01-31 |
1,369.55 |
1,380.08 |
1,360.21 |
1,362.23 |
0.0M |
| 2025-01-30 |
1,361.71 |
1,373.28 |
1,360.35 |
1,369.55 |
0.0M |
| 2025-01-29 |
1,368.04 |
1,368.04 |
1,355.78 |
1,361.71 |
0.0M |
| 2025-01-28 |
1,356.43 |
1,369.72 |
1,352.65 |
1,368.04 |
0.0M |
| 2025-01-27 |
1,375.84 |
1,375.84 |
1,346.63 |
1,356.43 |
0.0M |
| 2025-01-24 |
1,379.59 |
1,381.44 |
1,373.05 |
1,375.84 |
0.0M |
| 2025-01-23 |
1,372.76 |
1,379.60 |
1,370.08 |
1,379.59 |
0.0M |
| 2025-01-22 |
1,365.66 |
1,376.03 |
1,365.66 |
1,372.76 |
0.0M |
| 2025-01-21 |
1,352.99 |
1,366.08 |
1,352.99 |
1,365.66 |
0.0M |
| 2025-01-17 |
1,340.20 |
1,356.92 |
1,340.20 |
1,352.99 |
0.0M |
| 2025-01-16 |
1,342.16 |
1,345.74 |
1,338.49 |
1,340.20 |
0.0M |
| 2025-01-15 |
1,318.47 |
1,344.65 |
1,318.47 |
1,342.16 |
0.0M |
| 2025-01-14 |
1,315.78 |
1,324.21 |
1,309.68 |
1,318.47 |
0.0M |
| 2025-01-13 |
1,313.15 |
1,316.26 |
1,301.34 |
1,315.78 |
0.0M |
| 2025-01-10 |
1,333.77 |
1,333.77 |
1,308.71 |
1,313.15 |
0.0M |
| 2025-01-08 |
1,331.72 |
1,335.65 |
1,323.94 |
1,333.77 |
0.0M |
| 2025-01-07 |
1,346.15 |
1,351.89 |
1,327.36 |
1,331.72 |
0.0M |
| 2025-01-06 |
1,339.27 |
1,356.69 |
1,339.27 |
1,346.15 |
0.0M |
| 2025-01-03 |
1,322.65 |
1,340.69 |
1,322.65 |
1,339.27 |
0.0M |
| 2025-01-02 |
1,325.59 |
1,337.74 |
1,314.24 |
1,322.65 |
0.0M |