| 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 |
491.64 |
497.62 |
491.22 |
497.50 |
140.3M |
| 2025-09-25 |
493.62 |
494.94 |
489.81 |
489.87 |
156.6M |
| 2025-09-24 |
491.44 |
495.09 |
490.53 |
494.42 |
147.5M |
| 2025-09-23 |
487.27 |
491.80 |
486.82 |
491.11 |
134.9M |
| 2025-09-22 |
484.25 |
489.42 |
483.00 |
488.39 |
149.9M |
| 2025-09-19 |
482.87 |
485.94 |
479.94 |
484.15 |
267.0M |
| 2025-09-18 |
479.25 |
484.27 |
477.95 |
481.23 |
131.3M |
| 2025-09-17 |
481.84 |
484.35 |
479.67 |
480.74 |
147.4M |
| 2025-09-16 |
487.22 |
487.22 |
479.12 |
479.25 |
135.0M |
| 2025-09-15 |
487.46 |
490.24 |
487.41 |
487.73 |
141.7M |
| 2025-09-12 |
483.43 |
488.46 |
483.04 |
487.19 |
127.6M |
| 2025-09-11 |
481.99 |
485.25 |
481.50 |
484.77 |
165.1M |
| 2025-09-10 |
476.96 |
483.04 |
476.41 |
482.35 |
194.6M |
| 2025-09-09 |
471.15 |
476.25 |
470.84 |
474.76 |
132.8M |
| 2025-09-08 |
476.93 |
476.93 |
469.99 |
471.52 |
150.5M |
| 2025-09-05 |
479.22 |
480.28 |
472.90 |
476.80 |
138.7M |
| 2025-09-04 |
481.30 |
482.92 |
475.40 |
478.02 |
166.1M |
| 2025-09-03 |
478.03 |
479.38 |
475.97 |
478.48 |
112.7M |
| 2025-09-02 |
477.99 |
480.20 |
476.72 |
479.44 |
121.4M |
| 2025-08-29 |
482.93 |
483.75 |
480.57 |
481.40 |
127.3M |
| 2025-08-28 |
486.35 |
486.96 |
482.41 |
483.12 |
119.9M |
| 2025-08-27 |
486.57 |
488.07 |
485.53 |
487.13 |
116.7M |
| 2025-08-26 |
486.15 |
487.64 |
483.83 |
486.57 |
152.5M |
| 2025-08-25 |
489.59 |
491.01 |
485.30 |
485.65 |
115.3M |
| 2025-08-22 |
490.94 |
493.74 |
489.78 |
491.37 |
132.4M |
| 2025-08-21 |
491.36 |
493.91 |
487.05 |
488.32 |
134.8M |
| 2025-08-20 |
491.92 |
494.79 |
489.89 |
491.60 |
146.1M |
| 2025-08-19 |
485.97 |
491.20 |
485.69 |
491.08 |
146.3M |
| 2025-08-18 |
489.09 |
490.90 |
485.63 |
486.20 |
142.7M |
| 2025-08-15 |
490.50 |
491.38 |
486.07 |
488.81 |
183.5M |
| 2025-08-14 |
492.15 |
493.78 |
490.24 |
490.70 |
123.5M |
| 2025-08-13 |
493.60 |
494.26 |
489.71 |
494.15 |
125.1M |
| 2025-08-12 |
491.81 |
493.18 |
488.60 |
493.07 |
141.2M |
| 2025-08-11 |
493.28 |
493.65 |
488.63 |
490.84 |
129.3M |
| 2025-08-08 |
495.38 |
496.58 |
491.39 |
492.45 |
129.4M |
| 2025-08-07 |
488.48 |
495.98 |
487.36 |
494.54 |
156.0M |
| 2025-08-06 |
494.35 |
494.35 |
489.33 |
489.64 |
164.4M |
| 2025-08-05 |
499.49 |
500.81 |
492.48 |
493.89 |
194.8M |
| 2025-08-04 |
492.64 |
500.38 |
492.35 |
498.97 |
185.1M |
| 2025-08-01 |
488.60 |
493.11 |
485.75 |
490.62 |
168.6M |
| 2025-07-31 |
485.88 |
490.65 |
485.65 |
490.05 |
210.5M |
| 2025-07-30 |
485.31 |
491.74 |
485.31 |
487.26 |
166.6M |
| 2025-07-29 |
480.82 |
484.24 |
479.44 |
484.09 |
146.4M |
| 2025-07-28 |
483.08 |
483.46 |
477.65 |
478.71 |
137.0M |
| 2025-07-25 |
482.78 |
484.30 |
481.66 |
483.77 |
128.7M |
| 2025-07-24 |
484.19 |
484.96 |
481.71 |
482.56 |
136.6M |
| 2025-07-23 |
490.38 |
492.55 |
481.71 |
483.49 |
167.3M |
| 2025-07-22 |
482.87 |
487.63 |
481.99 |
487.47 |
132.5M |
| 2025-07-21 |
480.93 |
484.43 |
479.73 |
481.50 |
130.8M |
| 2025-07-18 |
473.78 |
481.66 |
473.78 |
479.92 |
151.5M |
| 2025-07-17 |
470.40 |
473.87 |
469.65 |
472.32 |
131.7M |
| 2025-07-16 |
470.55 |
472.35 |
467.18 |
470.75 |
157.8M |
| 2025-07-15 |
474.58 |
474.63 |
468.30 |
470.38 |
175.1M |
| 2025-07-14 |
472.28 |
476.25 |
470.21 |
474.69 |
148.2M |
| 2025-07-11 |
470.11 |
474.59 |
468.77 |
472.81 |
131.7M |
| 2025-07-10 |
467.23 |
474.39 |
467.07 |
473.52 |
151.0M |
| 2025-07-09 |
466.83 |
470.68 |
464.08 |
469.99 |
199.4M |
| 2025-07-08 |
466.30 |
467.01 |
461.16 |
465.37 |
166.6M |
| 2025-07-07 |
468.85 |
470.62 |
467.48 |
470.10 |
128.2M |
| 2025-07-03 |
466.35 |
471.28 |
465.55 |
469.60 |
103.9M |
| 2025-07-02 |
468.24 |
470.44 |
463.89 |
466.20 |
159.3M |
| 2025-07-01 |
468.64 |
470.40 |
463.09 |
470.11 |
209.4M |
| 2025-06-30 |
464.12 |
468.76 |
462.98 |
468.43 |
195.5M |
| 2025-06-27 |
466.66 |
470.15 |
465.16 |
466.63 |
212.0M |
| 2025-06-26 |
463.01 |
465.89 |
462.10 |
465.59 |
159.5M |
| 2025-06-25 |
467.13 |
467.14 |
461.47 |
461.92 |
154.0M |
| 2025-06-24 |
467.04 |
469.84 |
466.78 |
468.49 |
155.2M |
| 2025-06-23 |
462.90 |
467.31 |
462.46 |
466.89 |
153.8M |
| 2025-06-20 |
460.97 |
464.51 |
460.33 |
460.93 |
267.9M |
| 2025-06-18 |
459.24 |
461.99 |
457.61 |
459.88 |
180.3M |
| 2025-06-17 |
461.24 |
462.32 |
454.99 |
458.58 |
173.7M |
| 2025-06-16 |
466.39 |
468.60 |
459.75 |
462.00 |
160.4M |
| 2025-06-13 |
466.20 |
467.19 |
463.06 |
464.37 |
173.4M |
| 2025-06-12 |
462.16 |
467.51 |
462.15 |
467.43 |
162.4M |
| 2025-06-11 |
463.30 |
463.64 |
460.69 |
461.89 |
171.8M |
| 2025-06-10 |
461.42 |
462.67 |
458.53 |
461.77 |
180.3M |
| 2025-06-09 |
462.43 |
464.31 |
459.70 |
460.66 |
201.5M |
| 2025-06-06 |
463.07 |
464.03 |
459.60 |
463.35 |
165.7M |
| 2025-06-05 |
462.80 |
463.18 |
460.47 |
461.51 |
152.7M |
| 2025-06-04 |
468.95 |
468.95 |
462.12 |
462.19 |
157.1M |
| 2025-06-03 |
473.27 |
473.27 |
466.62 |
470.25 |
166.0M |
| 2025-06-02 |
465.98 |
469.78 |
464.07 |
469.19 |
128.6M |
| 2025-05-30 |
463.02 |
469.00 |
462.28 |
468.51 |
238.3M |
| 2025-05-29 |
460.65 |
464.36 |
458.82 |
463.75 |
123.0M |
| 2025-05-28 |
466.55 |
466.92 |
458.81 |
460.47 |
135.9M |
| 2025-05-27 |
466.29 |
468.36 |
463.70 |
467.23 |
141.6M |
| 2025-05-23 |
461.33 |
464.09 |
456.25 |
463.60 |
151.1M |
| 2025-05-22 |
460.32 |
460.53 |
453.18 |
458.34 |
201.2M |
| 2025-05-21 |
471.56 |
472.46 |
463.87 |
464.70 |
178.4M |
| 2025-05-20 |
471.85 |
475.08 |
471.85 |
473.55 |
162.3M |
| 2025-05-19 |
466.55 |
472.41 |
466.35 |
472.32 |
154.1M |
| 2025-05-16 |
464.63 |
470.41 |
463.31 |
470.41 |
155.9M |
| 2025-05-15 |
456.01 |
465.01 |
455.80 |
464.01 |
163.7M |
| 2025-05-14 |
455.07 |
455.43 |
447.57 |
454.28 |
194.1M |
| 2025-05-13 |
457.03 |
460.08 |
454.57 |
456.67 |
201.3M |
| 2025-05-12 |
462.28 |
463.67 |
455.84 |
457.51 |
203.7M |
| 2025-05-09 |
461.17 |
461.79 |
458.26 |
461.19 |
146.3M |
| 2025-05-08 |
464.61 |
465.81 |
460.17 |
460.55 |
152.5M |
| 2025-05-07 |
461.55 |
467.30 |
461.23 |
464.51 |
152.7M |
| 2025-05-06 |
458.48 |
466.48 |
458.26 |
463.27 |
142.0M |
| 2025-05-05 |
458.50 |
459.52 |
453.88 |
458.01 |
123.5M |
| 2025-05-02 |
458.05 |
460.64 |
454.91 |
459.32 |
140.8M |
| 2025-05-01 |
457.75 |
461.46 |
454.55 |
456.09 |
164.4M |
| 2025-04-30 |
455.85 |
456.47 |
447.20 |
454.93 |
197.8M |
| 2025-04-29 |
452.50 |
457.74 |
451.43 |
457.05 |
130.8M |
| 2025-04-28 |
450.66 |
454.49 |
448.26 |
453.89 |
133.9M |
| 2025-04-25 |
452.89 |
453.07 |
449.04 |
450.81 |
134.6M |
| 2025-04-24 |
451.22 |
454.47 |
448.48 |
452.67 |
153.8M |
| 2025-04-23 |
453.08 |
456.70 |
447.76 |
451.87 |
167.8M |
| 2025-04-22 |
443.24 |
451.37 |
443.07 |
450.44 |
157.4M |
| 2025-04-21 |
446.78 |
447.48 |
433.74 |
438.65 |
150.4M |
| 2025-04-17 |
446.87 |
454.49 |
446.31 |
449.10 |
141.4M |
| 2025-04-16 |
449.05 |
451.15 |
443.10 |
444.62 |
141.6M |
| 2025-04-15 |
449.70 |
452.05 |
448.06 |
448.42 |
117.6M |
| 2025-04-14 |
443.71 |
449.57 |
441.70 |
448.15 |
137.0M |
| 2025-04-11 |
435.01 |
441.67 |
429.75 |
440.44 |
155.5M |
| 2025-04-10 |
433.83 |
439.55 |
426.00 |
435.03 |
204.0M |
| 2025-04-09 |
418.95 |
438.92 |
410.03 |
437.59 |
283.8M |
| 2025-04-08 |
431.55 |
433.96 |
417.00 |
421.73 |
230.5M |
| 2025-04-07 |
422.48 |
436.18 |
414.74 |
423.84 |
266.3M |
| 2025-04-04 |
455.80 |
456.11 |
427.78 |
430.70 |
279.4M |
| 2025-04-03 |
458.41 |
462.27 |
454.92 |
455.53 |
222.7M |
| 2025-04-02 |
455.42 |
459.02 |
453.50 |
458.11 |
139.3M |
| 2025-04-01 |
453.88 |
457.20 |
451.57 |
456.11 |
144.5M |
| 2025-03-31 |
450.61 |
456.45 |
450.61 |
454.68 |
195.8M |
| 2025-03-28 |
449.12 |
452.44 |
448.51 |
450.12 |
160.9M |
| 2025-03-27 |
446.23 |
449.97 |
445.26 |
446.60 |
133.4M |
| 2025-03-26 |
444.06 |
447.43 |
443.64 |
446.62 |
137.9M |
| 2025-03-25 |
450.13 |
450.21 |
441.50 |
443.52 |
158.2M |
| 2025-03-24 |
451.92 |
455.75 |
450.21 |
450.51 |
136.0M |
| 2025-03-21 |
452.09 |
454.10 |
447.93 |
450.52 |
289.6M |
| 2025-03-20 |
452.02 |
454.29 |
451.06 |
453.66 |
139.3M |
| 2025-03-19 |
450.53 |
452.75 |
449.33 |
451.98 |
141.5M |
| 2025-03-18 |
451.18 |
451.43 |
447.73 |
450.70 |
153.2M |
| 2025-03-17 |
451.25 |
456.14 |
449.68 |
453.50 |
176.5M |
| 2025-03-14 |
444.28 |
452.32 |
443.19 |
451.79 |
153.8M |
| 2025-03-13 |
443.17 |
445.19 |
440.62 |
443.45 |
140.5M |
| 2025-03-12 |
443.75 |
446.02 |
439.74 |
442.17 |
169.0M |
| 2025-03-11 |
447.92 |
449.34 |
441.60 |
444.02 |
196.8M |
| 2025-03-10 |
442.11 |
449.40 |
442.01 |
447.94 |
241.7M |
| 2025-03-07 |
436.25 |
445.30 |
435.82 |
443.46 |
205.7M |
| 2025-03-06 |
440.72 |
440.86 |
434.16 |
435.69 |
166.5M |
| 2025-03-05 |
444.31 |
447.35 |
440.90 |
444.32 |
158.3M |
| 2025-03-04 |
455.38 |
456.65 |
446.78 |
447.29 |
207.9M |
| 2025-03-03 |
452.42 |
456.17 |
451.95 |
454.99 |
191.4M |
| 2025-02-28 |
449.82 |
454.07 |
447.82 |
453.85 |
289.7M |
| 2025-02-27 |
456.01 |
456.76 |
447.34 |
447.48 |
202.7M |
| 2025-02-26 |
456.15 |
461.10 |
455.12 |
457.05 |
167.1M |
| 2025-02-25 |
454.60 |
456.17 |
449.41 |
455.60 |
204.8M |
| 2025-02-24 |
460.64 |
460.64 |
455.20 |
457.40 |
167.1M |
| 2025-02-21 |
458.45 |
460.72 |
457.30 |
459.43 |
211.8M |
| 2025-02-20 |
457.50 |
460.19 |
453.65 |
459.13 |
147.7M |
| 2025-02-19 |
456.61 |
460.29 |
455.82 |
458.91 |
146.6M |
| 2025-02-18 |
453.90 |
457.62 |
452.94 |
457.03 |
168.4M |
| 2025-02-14 |
454.99 |
458.08 |
452.34 |
452.58 |
164.8M |
| 2025-02-13 |
454.61 |
456.00 |
452.55 |
455.05 |
170.9M |
| 2025-02-12 |
448.07 |
455.06 |
447.23 |
454.28 |
159.3M |
| 2025-02-11 |
450.40 |
455.03 |
447.16 |
454.91 |
146.1M |
| 2025-02-10 |
448.80 |
452.41 |
446.53 |
452.39 |
130.2M |
| 2025-02-07 |
449.14 |
451.98 |
447.58 |
448.02 |
126.4M |
| 2025-02-06 |
450.87 |
451.23 |
446.28 |
449.53 |
138.3M |
| 2025-02-05 |
449.48 |
452.70 |
446.25 |
449.81 |
146.4M |
| 2025-02-04 |
445.51 |
447.30 |
440.81 |
445.27 |
144.8M |
| 2025-02-03 |
440.86 |
450.73 |
440.39 |
449.00 |
177.2M |
| 2025-01-31 |
449.15 |
450.10 |
445.99 |
446.97 |
214.0M |
| 2025-01-30 |
445.82 |
450.19 |
445.33 |
449.67 |
160.3M |
| 2025-01-29 |
440.09 |
445.61 |
439.10 |
440.43 |
159.0M |
| 2025-01-28 |
445.61 |
445.66 |
436.35 |
439.95 |
203.1M |
| 2025-01-27 |
445.42 |
447.85 |
435.56 |
445.84 |
262.3M |
| 2025-01-24 |
449.28 |
456.21 |
449.28 |
455.04 |
156.0M |
| 2025-01-23 |
450.19 |
453.71 |
449.56 |
450.58 |
156.2M |
| 2025-01-22 |
458.99 |
459.04 |
448.39 |
448.57 |
175.2M |
| 2025-01-21 |
456.60 |
460.99 |
456.23 |
458.82 |
160.7M |
| 2025-01-17 |
451.67 |
454.15 |
450.07 |
452.08 |
163.4M |
| 2025-01-16 |
440.08 |
451.64 |
440.08 |
451.62 |
163.7M |
| 2025-01-15 |
441.91 |
444.69 |
440.10 |
440.41 |
177.9M |
| 2025-01-14 |
430.36 |
435.56 |
429.57 |
434.30 |
175.4M |
| 2025-01-13 |
432.42 |
432.93 |
424.24 |
428.73 |
221.5M |
| 2025-01-10 |
437.55 |
440.19 |
431.03 |
433.23 |
244.4M |
| 2025-01-08 |
434.69 |
436.47 |
429.18 |
436.33 |
169.8M |
| 2025-01-07 |
437.63 |
440.14 |
435.00 |
436.29 |
120.9M |
| 2025-01-06 |
441.41 |
442.00 |
436.22 |
437.27 |
140.1M |
| 2025-01-03 |
440.63 |
444.67 |
438.82 |
442.48 |
108.7M |
| 2025-01-02 |
438.23 |
440.38 |
435.14 |
437.89 |
102.0M |