| 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 |
1,639.60 |
1,648.50 |
1,636.30 |
1,647.40 |
374.4M |
| 2025-09-25 |
1,654.80 |
1,654.80 |
1,625.70 |
1,630.70 |
442.6M |
| 2025-09-24 |
1,662.10 |
1,665.90 |
1,655.10 |
1,658.20 |
400.5M |
| 2025-09-23 |
1,656.20 |
1,670.30 |
1,656.10 |
1,664.50 |
396.4M |
| 2025-09-22 |
1,657.30 |
1,668.60 |
1,652.60 |
1,661.30 |
428.3M |
| 2025-09-19 |
1,668.30 |
1,669.20 |
1,660.40 |
1,661.10 |
892.0M |
| 2025-09-18 |
1,658.80 |
1,668.40 |
1,656.50 |
1,664.60 |
427.4M |
| 2025-09-17 |
1,657.16 |
1,672.18 |
1,653.90 |
1,658.85 |
453.0M |
| 2025-09-16 |
1,652.82 |
1,660.08 |
1,650.04 |
1,655.10 |
447.8M |
| 2025-09-15 |
1,669.87 |
1,673.50 |
1,652.30 |
1,654.59 |
415.4M |
| 2025-09-12 |
1,684.65 |
1,691.09 |
1,670.81 |
1,670.95 |
455.5M |
| 2025-09-11 |
1,669.29 |
1,693.86 |
1,668.39 |
1,690.60 |
465.6M |
| 2025-09-10 |
1,672.01 |
1,672.18 |
1,655.02 |
1,660.85 |
401.0M |
| 2025-09-09 |
1,670.71 |
1,681.34 |
1,667.16 |
1,677.17 |
390.0M |
| 2025-09-08 |
1,666.08 |
1,669.46 |
1,651.88 |
1,668.23 |
467.9M |
| 2025-09-05 |
1,661.80 |
1,675.65 |
1,660.92 |
1,670.62 |
382.2M |
| 2025-09-04 |
1,656.19 |
1,663.92 |
1,647.00 |
1,663.92 |
442.0M |
| 2025-09-03 |
1,661.05 |
1,667.61 |
1,648.97 |
1,657.43 |
417.1M |
| 2025-09-02 |
1,658.64 |
1,666.17 |
1,651.82 |
1,664.09 |
416.0M |
| 2025-08-29 |
1,651.29 |
1,661.73 |
1,649.77 |
1,661.35 |
345.2M |
| 2025-08-28 |
1,653.22 |
1,653.36 |
1,642.21 |
1,650.00 |
356.7M |
| 2025-08-27 |
1,654.88 |
1,664.48 |
1,653.23 |
1,656.38 |
340.7M |
| 2025-08-26 |
1,650.87 |
1,657.61 |
1,648.06 |
1,656.20 |
457.1M |
| 2025-08-25 |
1,670.09 |
1,671.78 |
1,646.43 |
1,647.38 |
322.2M |
| 2025-08-22 |
1,665.46 |
1,679.38 |
1,665.46 |
1,671.64 |
373.6M |
| 2025-08-21 |
1,657.68 |
1,672.78 |
1,655.17 |
1,656.13 |
361.0M |
| 2025-08-20 |
1,655.76 |
1,668.86 |
1,654.93 |
1,661.89 |
374.9M |
| 2025-08-19 |
1,643.13 |
1,658.80 |
1,642.39 |
1,652.55 |
368.4M |
| 2025-08-18 |
1,647.73 |
1,657.80 |
1,642.07 |
1,642.86 |
399.1M |
| 2025-08-15 |
1,638.62 |
1,650.95 |
1,634.70 |
1,646.40 |
443.9M |
| 2025-08-14 |
1,609.23 |
1,622.85 |
1,604.06 |
1,621.07 |
375.9M |
| 2025-08-13 |
1,596.01 |
1,615.63 |
1,594.78 |
1,614.76 |
420.7M |
| 2025-08-12 |
1,577.58 |
1,588.77 |
1,575.13 |
1,588.49 |
420.8M |
| 2025-08-11 |
1,576.16 |
1,587.04 |
1,573.71 |
1,574.93 |
450.7M |
| 2025-08-08 |
1,565.70 |
1,576.93 |
1,564.67 |
1,574.05 |
444.2M |
| 2025-08-07 |
1,568.25 |
1,573.34 |
1,547.98 |
1,559.91 |
527.5M |
| 2025-08-06 |
1,594.04 |
1,595.49 |
1,574.90 |
1,576.76 |
559.9M |
| 2025-08-05 |
1,602.60 |
1,606.79 |
1,596.38 |
1,601.35 |
687.2M |
| 2025-08-04 |
1,589.51 |
1,608.05 |
1,587.37 |
1,607.69 |
494.5M |
| 2025-08-01 |
1,580.45 |
1,588.15 |
1,570.35 |
1,585.94 |
572.9M |
| 2025-07-31 |
1,611.21 |
1,618.92 |
1,573.92 |
1,578.59 |
669.3M |
| 2025-07-30 |
1,628.79 |
1,635.01 |
1,616.44 |
1,622.58 |
504.4M |
| 2025-07-29 |
1,620.25 |
1,633.96 |
1,610.67 |
1,624.78 |
538.1M |
| 2025-07-28 |
1,646.57 |
1,649.10 |
1,632.36 |
1,636.28 |
390.8M |
| 2025-07-25 |
1,646.24 |
1,651.33 |
1,640.62 |
1,649.25 |
455.1M |
| 2025-07-24 |
1,645.31 |
1,655.59 |
1,638.81 |
1,640.49 |
449.3M |
| 2025-07-23 |
1,632.80 |
1,648.50 |
1,629.97 |
1,648.08 |
495.1M |
| 2025-07-22 |
1,590.07 |
1,618.31 |
1,589.85 |
1,615.41 |
451.1M |
| 2025-07-21 |
1,595.14 |
1,599.95 |
1,584.68 |
1,584.92 |
419.8M |
| 2025-07-18 |
1,611.28 |
1,612.87 |
1,593.07 |
1,595.05 |
478.8M |
| 2025-07-17 |
1,613.74 |
1,617.24 |
1,602.63 |
1,606.58 |
432.2M |
| 2025-07-16 |
1,611.29 |
1,625.81 |
1,610.32 |
1,624.01 |
395.2M |
| 2025-07-15 |
1,638.11 |
1,640.40 |
1,603.96 |
1,605.19 |
397.4M |
| 2025-07-14 |
1,630.05 |
1,639.60 |
1,629.17 |
1,636.67 |
362.3M |
| 2025-07-11 |
1,643.99 |
1,644.69 |
1,628.38 |
1,637.32 |
329.2M |
| 2025-07-10 |
1,641.89 |
1,667.50 |
1,637.84 |
1,652.80 |
371.6M |
| 2025-07-09 |
1,637.65 |
1,646.01 |
1,629.05 |
1,642.65 |
393.9M |
| 2025-07-08 |
1,624.62 |
1,649.19 |
1,622.84 |
1,634.60 |
411.2M |
| 2025-07-07 |
1,639.31 |
1,639.94 |
1,618.32 |
1,626.60 |
390.2M |
| 2025-07-03 |
1,643.87 |
1,644.98 |
1,637.51 |
1,642.22 |
250.9M |
| 2025-07-02 |
1,645.63 |
1,650.58 |
1,638.71 |
1,640.10 |
490.9M |
| 2025-07-01 |
1,629.70 |
1,667.89 |
1,629.56 |
1,654.63 |
500.4M |
| 2025-06-30 |
1,624.26 |
1,635.01 |
1,622.81 |
1,633.28 |
403.1M |
| 2025-06-27 |
1,627.06 |
1,637.87 |
1,620.52 |
1,624.01 |
741.5M |
| 2025-06-26 |
1,626.16 |
1,637.47 |
1,621.06 |
1,626.33 |
405.8M |
| 2025-06-25 |
1,617.48 |
1,627.58 |
1,611.12 |
1,621.84 |
387.0M |
| 2025-06-24 |
1,605.30 |
1,625.40 |
1,600.40 |
1,621.50 |
444.0M |
| 2025-06-23 |
1,600.80 |
1,608.40 |
1,587.00 |
1,601.80 |
522.3M |
| 2025-06-20 |
1,613.00 |
1,614.50 |
1,598.40 |
1,601.20 |
719.1M |
| 2025-06-18 |
1,608.80 |
1,618.30 |
1,599.20 |
1,608.10 |
417.5M |
| 2025-06-17 |
1,628.60 |
1,631.70 |
1,608.50 |
1,610.40 |
394.0M |
| 2025-06-16 |
1,644.70 |
1,649.50 |
1,629.50 |
1,636.50 |
428.0M |
| 2025-06-13 |
1,639.43 |
1,656.91 |
1,638.70 |
1,642.37 |
346.0M |
| 2025-06-12 |
1,640.77 |
1,652.28 |
1,636.91 |
1,652.28 |
367.5M |
| 2025-06-11 |
1,640.60 |
1,651.40 |
1,636.00 |
1,640.20 |
367.9M |
| 2025-06-10 |
1,625.30 |
1,645.60 |
1,625.30 |
1,640.50 |
398.4M |
| 2025-06-09 |
1,625.50 |
1,631.30 |
1,614.60 |
1,624.30 |
374.0M |
| 2025-06-06 |
1,618.80 |
1,631.10 |
1,618.60 |
1,626.30 |
344.9M |
| 2025-06-05 |
1,615.00 |
1,620.10 |
1,604.10 |
1,610.90 |
383.0M |
| 2025-06-04 |
1,613.80 |
1,624.70 |
1,612.30 |
1,612.30 |
401.5M |
| 2025-06-03 |
1,600.20 |
1,615.00 |
1,592.90 |
1,608.70 |
505.8M |
| 2025-06-02 |
1,599.50 |
1,605.10 |
1,585.20 |
1,604.90 |
394.9M |
| 2025-05-30 |
1,597.50 |
1,612.30 |
1,583.30 |
1,605.20 |
658.1M |
| 2025-05-29 |
1,592.90 |
1,605.80 |
1,588.60 |
1,601.40 |
348.9M |
| 2025-05-28 |
1,597.10 |
1,603.50 |
1,586.80 |
1,589.70 |
351.7M |
| 2025-05-27 |
1,590.20 |
1,601.50 |
1,587.90 |
1,599.20 |
414.2M |
| 2025-05-23 |
1,571.30 |
1,580.20 |
1,568.10 |
1,576.80 |
331.7M |
| 2025-05-22 |
1,583.70 |
1,588.20 |
1,573.70 |
1,580.30 |
420.1M |
| 2025-05-21 |
1,618.60 |
1,623.70 |
1,591.80 |
1,592.30 |
449.3M |
| 2025-05-20 |
1,626.60 |
1,635.70 |
1,624.50 |
1,631.80 |
469.3M |
| 2025-05-19 |
1,609.90 |
1,627.50 |
1,607.10 |
1,627.10 |
424.0M |
| 2025-05-16 |
1,587.80 |
1,613.20 |
1,579.70 |
1,613.10 |
520.4M |
| 2025-05-15 |
1,557.40 |
1,582.30 |
1,545.00 |
1,582.20 |
622.7M |
| 2025-05-14 |
1,603.10 |
1,606.00 |
1,561.00 |
1,563.00 |
561.5M |
| 2025-05-13 |
1,622.10 |
1,622.30 |
1,597.80 |
1,598.20 |
586.8M |
| 2025-05-12 |
1,608.30 |
1,647.00 |
1,606.50 |
1,644.60 |
606.2M |
| 2025-05-09 |
1,623.50 |
1,629.20 |
1,603.30 |
1,604.40 |
470.6M |
| 2025-05-08 |
1,626.60 |
1,637.30 |
1,616.60 |
1,622.40 |
609.3M |
| 2025-05-07 |
1,627.30 |
1,640.20 |
1,624.00 |
1,635.60 |
578.4M |
| 2025-05-06 |
1,656.10 |
1,656.60 |
1,619.90 |
1,623.00 |
646.1M |
| 2025-05-05 |
1,670.90 |
1,675.70 |
1,662.70 |
1,667.90 |
454.0M |
| 2025-05-02 |
1,676.60 |
1,679.50 |
1,662.50 |
1,674.30 |
478.9M |
| 2025-05-01 |
1,677.70 |
1,677.80 |
1,649.80 |
1,651.00 |
514.8M |
| 2025-04-30 |
1,685.60 |
1,698.80 |
1,669.00 |
1,695.70 |
472.5M |
| 2025-04-29 |
1,671.10 |
1,690.00 |
1,663.20 |
1,681.50 |
581.7M |
| 2025-04-28 |
1,668.00 |
1,676.60 |
1,657.50 |
1,672.40 |
410.1M |
| 2025-04-25 |
1,659.90 |
1,667.10 |
1,640.00 |
1,666.00 |
395.5M |
| 2025-04-24 |
1,641.00 |
1,659.70 |
1,630.50 |
1,658.30 |
389.3M |
| 2025-04-23 |
1,642.20 |
1,663.50 |
1,630.80 |
1,637.10 |
436.4M |
| 2025-04-22 |
1,611.20 |
1,629.40 |
1,605.40 |
1,627.00 |
376.0M |
| 2025-04-21 |
1,629.60 |
1,630.50 |
1,585.70 |
1,597.80 |
371.1M |
| 2025-04-17 |
1,632.90 |
1,644.90 |
1,627.90 |
1,632.60 |
456.4M |
| 2025-04-16 |
1,663.90 |
1,668.60 |
1,633.60 |
1,642.20 |
395.6M |
| 2025-04-15 |
1,672.10 |
1,673.00 |
1,653.40 |
1,659.10 |
382.1M |
| 2025-04-14 |
1,666.40 |
1,675.80 |
1,650.50 |
1,670.20 |
419.7M |
| 2025-04-11 |
1,629.10 |
1,658.70 |
1,611.50 |
1,650.20 |
476.1M |
| 2025-04-10 |
1,659.30 |
1,660.30 |
1,583.00 |
1,626.30 |
577.0M |
| 2025-04-09 |
1,572.90 |
1,679.00 |
1,561.40 |
1,674.70 |
785.8M |
| 2025-04-08 |
1,674.70 |
1,674.70 |
1,580.54 |
1,601.91 |
564.9M |
| 2025-04-07 |
1,589.61 |
1,655.82 |
1,561.77 |
1,621.75 |
649.1M |
| 2025-04-04 |
1,703.62 |
1,704.55 |
1,630.39 |
1,631.24 |
669.8M |
| 2025-04-03 |
1,736.22 |
1,748.66 |
1,724.60 |
1,725.50 |
478.9M |
| 2025-04-02 |
1,723.18 |
1,744.00 |
1,717.77 |
1,742.77 |
359.1M |
| 2025-04-01 |
1,754.94 |
1,755.31 |
1,724.64 |
1,730.68 |
412.1M |
| 2025-03-31 |
1,737.40 |
1,769.30 |
1,730.60 |
1,761.20 |
440.4M |
| 2025-03-28 |
1,751.90 |
1,752.90 |
1,743.10 |
1,745.30 |
300.2M |
| 2025-03-27 |
1,747.00 |
1,756.70 |
1,745.60 |
1,751.60 |
319.1M |
| 2025-03-26 |
1,756.82 |
1,763.47 |
1,744.69 |
1,748.80 |
330.2M |
| 2025-03-25 |
1,784.11 |
1,784.15 |
1,746.02 |
1,756.68 |
363.0M |
| 2025-03-24 |
1,768.30 |
1,781.48 |
1,766.62 |
1,779.31 |
356.0M |
| 2025-03-21 |
1,762.30 |
1,767.00 |
1,753.70 |
1,764.10 |
1,184.3M |
| 2025-03-20 |
1,765.54 |
1,777.06 |
1,763.28 |
1,769.00 |
347.9M |
| 2025-03-19 |
1,765.80 |
1,773.10 |
1,756.00 |
1,768.40 |
360.7M |
| 2025-03-18 |
1,768.20 |
1,769.00 |
1,758.20 |
1,767.00 |
340.5M |
| 2025-03-17 |
1,744.50 |
1,772.00 |
1,744.50 |
1,767.10 |
330.9M |
| 2025-03-14 |
1,731.70 |
1,747.80 |
1,728.00 |
1,746.20 |
347.6M |
| 2025-03-13 |
1,740.60 |
1,746.90 |
1,726.80 |
1,731.80 |
358.1M |
| 2025-03-12 |
1,754.00 |
1,759.40 |
1,736.40 |
1,741.70 |
387.0M |
| 2025-03-11 |
1,780.00 |
1,780.10 |
1,749.60 |
1,759.70 |
441.9M |
| 2025-03-10 |
1,784.70 |
1,804.80 |
1,773.50 |
1,779.00 |
516.6M |
| 2025-03-07 |
1,791.30 |
1,811.10 |
1,787.90 |
1,799.50 |
467.7M |
| 2025-03-06 |
1,794.80 |
1,801.80 |
1,782.60 |
1,797.90 |
405.6M |
| 2025-03-05 |
1,777.60 |
1,806.40 |
1,777.60 |
1,804.10 |
389.1M |
| 2025-03-04 |
1,803.40 |
1,804.90 |
1,783.30 |
1,785.90 |
457.2M |
| 2025-03-03 |
1,799.60 |
1,813.00 |
1,794.80 |
1,801.70 |
456.3M |
| 2025-02-28 |
1,778.15 |
1,800.39 |
1,768.49 |
1,799.00 |
537.0M |
| 2025-02-27 |
1,784.98 |
1,798.47 |
1,776.76 |
1,777.69 |
423.4M |
| 2025-02-26 |
1,792.83 |
1,800.99 |
1,781.46 |
1,786.94 |
366.1M |
| 2025-02-25 |
1,789.51 |
1,801.17 |
1,780.41 |
1,798.67 |
508.4M |
| 2025-02-24 |
1,774.61 |
1,792.66 |
1,769.76 |
1,785.32 |
416.7M |
| 2025-02-21 |
1,763.51 |
1,780.40 |
1,763.51 |
1,772.61 |
493.2M |
| 2025-02-20 |
1,773.87 |
1,785.46 |
1,773.74 |
1,784.26 |
353.8M |
| 2025-02-19 |
1,754.23 |
1,776.73 |
1,753.71 |
1,776.05 |
400.2M |
| 2025-02-18 |
1,752.31 |
1,758.30 |
1,746.27 |
1,753.78 |
407.4M |
| 2025-02-14 |
1,778.18 |
1,779.33 |
1,757.16 |
1,757.83 |
381.0M |
| 2025-02-13 |
1,773.22 |
1,779.39 |
1,761.55 |
1,776.56 |
405.0M |
| 2025-02-12 |
1,764.97 |
1,776.21 |
1,761.71 |
1,767.74 |
371.5M |
| 2025-02-11 |
1,767.81 |
1,772.45 |
1,763.62 |
1,769.59 |
327.8M |
| 2025-02-10 |
1,779.12 |
1,779.12 |
1,764.90 |
1,775.01 |
358.4M |
| 2025-02-07 |
1,789.81 |
1,796.28 |
1,775.48 |
1,776.43 |
373.4M |
| 2025-02-06 |
1,800.28 |
1,803.08 |
1,784.40 |
1,787.32 |
395.2M |
| 2025-02-05 |
1,790.30 |
1,807.05 |
1,788.64 |
1,805.23 |
353.2M |
| 2025-02-04 |
1,772.91 |
1,788.77 |
1,770.44 |
1,787.05 |
417.6M |
| 2025-02-03 |
1,775.22 |
1,799.75 |
1,773.82 |
1,790.80 |
367.4M |
| 2025-01-31 |
1,791.20 |
1,807.01 |
1,785.20 |
1,785.66 |
353.0M |
| 2025-01-30 |
1,781.99 |
1,797.43 |
1,779.67 |
1,792.37 |
307.1M |
| 2025-01-29 |
1,780.68 |
1,782.81 |
1,766.91 |
1,772.15 |
303.9M |
| 2025-01-28 |
1,793.03 |
1,797.08 |
1,781.90 |
1,782.30 |
322.1M |
| 2025-01-27 |
1,764.47 |
1,793.39 |
1,764.23 |
1,792.95 |
353.4M |
| 2025-01-24 |
1,745.80 |
1,759.70 |
1,745.80 |
1,756.50 |
334.7M |
| 2025-01-23 |
1,734.97 |
1,754.40 |
1,726.98 |
1,754.40 |
345.9M |
| 2025-01-22 |
1,729.25 |
1,738.36 |
1,721.31 |
1,732.29 |
350.7M |
| 2025-01-21 |
1,718.01 |
1,736.63 |
1,718.01 |
1,736.63 |
361.9M |
| 2025-01-17 |
1,718.39 |
1,721.21 |
1,707.78 |
1,707.84 |
356.7M |
| 2025-01-16 |
1,709.28 |
1,720.65 |
1,698.92 |
1,718.52 |
315.5M |
| 2025-01-15 |
1,715.51 |
1,719.37 |
1,701.32 |
1,711.34 |
348.7M |
| 2025-01-14 |
1,720.35 |
1,720.88 |
1,691.83 |
1,706.39 |
336.5M |
| 2025-01-13 |
1,703.27 |
1,726.56 |
1,701.27 |
1,722.46 |
398.2M |
| 2025-01-10 |
1,705.80 |
1,716.69 |
1,698.44 |
1,701.98 |
366.9M |
| 2025-01-08 |
1,704.40 |
1,714.85 |
1,691.09 |
1,713.11 |
380.9M |
| 2025-01-07 |
1,699.60 |
1,718.50 |
1,698.64 |
1,703.80 |
345.6M |
| 2025-01-06 |
1,690.43 |
1,707.15 |
1,689.77 |
1,693.76 |
348.8M |
| 2025-01-03 |
1,679.93 |
1,697.77 |
1,677.83 |
1,693.22 |
255.0M |
| 2025-01-02 |
1,685.47 |
1,690.82 |
1,671.40 |
1,676.49 |
245.3M |