| 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 |
1,896.55 |
1,919.80 |
1,891.58 |
1,918.05 |
427.1M |
| 2025-09-25 |
1,906.66 |
1,906.66 |
1,882.40 |
1,890.66 |
413.8M |
| 2025-09-24 |
1,918.16 |
1,923.71 |
1,907.26 |
1,918.77 |
367.6M |
| 2025-09-23 |
1,938.57 |
1,938.57 |
1,903.46 |
1,905.48 |
376.6M |
| 2025-09-22 |
1,938.70 |
1,951.02 |
1,933.05 |
1,933.28 |
383.7M |
| 2025-09-19 |
1,945.06 |
1,953.62 |
1,940.08 |
1,941.70 |
678.7M |
| 2025-09-18 |
1,947.91 |
1,952.49 |
1,933.93 |
1,935.03 |
377.8M |
| 2025-09-17 |
1,946.02 |
1,955.78 |
1,921.74 |
1,944.88 |
406.8M |
| 2025-09-16 |
1,944.70 |
1,954.34 |
1,938.16 |
1,950.89 |
387.5M |
| 2025-09-15 |
1,947.46 |
1,953.04 |
1,925.96 |
1,934.96 |
444.2M |
| 2025-09-12 |
1,901.49 |
1,916.83 |
1,901.33 |
1,914.00 |
435.7M |
| 2025-09-11 |
1,878.91 |
1,905.66 |
1,874.49 |
1,903.18 |
402.9M |
| 2025-09-10 |
1,897.98 |
1,898.73 |
1,866.74 |
1,871.36 |
363.9M |
| 2025-09-09 |
1,899.24 |
1,903.17 |
1,886.69 |
1,901.39 |
307.0M |
| 2025-09-08 |
1,900.18 |
1,906.02 |
1,892.69 |
1,899.71 |
381.2M |
| 2025-09-05 |
1,899.32 |
1,912.40 |
1,882.57 |
1,889.68 |
410.9M |
| 2025-09-04 |
1,871.82 |
1,892.61 |
1,867.66 |
1,892.00 |
332.4M |
| 2025-09-03 |
1,843.44 |
1,860.16 |
1,842.49 |
1,850.34 |
331.5M |
| 2025-09-02 |
1,830.72 |
1,844.58 |
1,826.10 |
1,842.44 |
342.5M |
| 2025-08-29 |
1,882.12 |
1,884.29 |
1,855.00 |
1,860.03 |
310.3M |
| 2025-08-28 |
1,877.76 |
1,883.33 |
1,870.17 |
1,881.57 |
312.1M |
| 2025-08-27 |
1,875.38 |
1,882.34 |
1,873.07 |
1,876.32 |
295.4M |
| 2025-08-26 |
1,865.63 |
1,876.27 |
1,863.05 |
1,875.34 |
373.5M |
| 2025-08-25 |
1,862.82 |
1,873.67 |
1,858.56 |
1,867.41 |
308.7M |
| 2025-08-22 |
1,821.84 |
1,870.50 |
1,816.80 |
1,869.91 |
388.6M |
| 2025-08-21 |
1,815.80 |
1,817.75 |
1,802.30 |
1,812.21 |
280.8M |
| 2025-08-20 |
1,849.10 |
1,849.94 |
1,810.04 |
1,824.65 |
336.1M |
| 2025-08-19 |
1,853.28 |
1,863.57 |
1,841.81 |
1,846.45 |
335.3M |
| 2025-08-18 |
1,843.07 |
1,855.15 |
1,840.56 |
1,853.40 |
298.5M |
| 2025-08-15 |
1,859.11 |
1,863.85 |
1,839.16 |
1,846.34 |
328.8M |
| 2025-08-14 |
1,842.66 |
1,856.12 |
1,838.47 |
1,851.33 |
370.0M |
| 2025-08-13 |
1,826.15 |
1,845.74 |
1,824.49 |
1,843.02 |
378.7M |
| 2025-08-12 |
1,815.61 |
1,821.56 |
1,801.21 |
1,819.57 |
352.4M |
| 2025-08-11 |
1,805.08 |
1,814.00 |
1,800.83 |
1,803.81 |
385.2M |
| 2025-08-08 |
1,797.77 |
1,809.43 |
1,797.77 |
1,801.32 |
346.5M |
| 2025-08-07 |
1,797.11 |
1,811.67 |
1,781.45 |
1,797.93 |
373.3M |
| 2025-08-06 |
1,755.88 |
1,797.10 |
1,755.35 |
1,796.02 |
355.0M |
| 2025-08-05 |
1,752.21 |
1,765.27 |
1,747.56 |
1,752.11 |
342.3M |
| 2025-08-04 |
1,748.63 |
1,752.65 |
1,737.39 |
1,746.96 |
400.7M |
| 2025-08-01 |
1,743.46 |
1,748.66 |
1,724.39 |
1,735.16 |
517.6M |
| 2025-07-31 |
1,821.61 |
1,821.61 |
1,796.55 |
1,799.72 |
560.8M |
| 2025-07-30 |
1,820.74 |
1,822.39 |
1,796.83 |
1,806.62 |
449.4M |
| 2025-07-29 |
1,832.41 |
1,832.84 |
1,812.99 |
1,816.96 |
400.7M |
| 2025-07-28 |
1,826.00 |
1,838.38 |
1,819.92 |
1,830.35 |
409.5M |
| 2025-07-25 |
1,810.84 |
1,822.74 |
1,807.63 |
1,817.76 |
422.0M |
| 2025-07-24 |
1,801.24 |
1,819.32 |
1,798.49 |
1,803.66 |
546.5M |
| 2025-07-23 |
1,821.98 |
1,828.56 |
1,819.59 |
1,826.07 |
408.1M |
| 2025-07-22 |
1,810.24 |
1,821.69 |
1,802.64 |
1,818.58 |
405.8M |
| 2025-07-21 |
1,801.83 |
1,812.76 |
1,800.60 |
1,806.44 |
363.4M |
| 2025-07-18 |
1,786.10 |
1,795.93 |
1,782.67 |
1,795.64 |
350.0M |
| 2025-07-17 |
1,775.15 |
1,780.78 |
1,770.51 |
1,778.20 |
339.1M |
| 2025-07-16 |
1,775.86 |
1,778.88 |
1,757.67 |
1,772.75 |
414.9M |
| 2025-07-15 |
1,795.98 |
1,799.49 |
1,772.87 |
1,773.04 |
347.3M |
| 2025-07-14 |
1,788.21 |
1,793.35 |
1,783.35 |
1,792.66 |
341.1M |
| 2025-07-11 |
1,778.08 |
1,790.28 |
1,770.98 |
1,786.05 |
345.5M |
| 2025-07-10 |
1,766.09 |
1,783.63 |
1,766.09 |
1,780.11 |
392.6M |
| 2025-07-09 |
1,759.09 |
1,769.16 |
1,752.32 |
1,762.81 |
344.3M |
| 2025-07-08 |
1,764.01 |
1,766.77 |
1,748.73 |
1,749.96 |
405.5M |
| 2025-07-07 |
1,760.39 |
1,766.51 |
1,750.06 |
1,761.18 |
455.2M |
| 2025-07-03 |
1,779.15 |
1,786.55 |
1,773.81 |
1,783.67 |
275.7M |
| 2025-07-02 |
1,763.49 |
1,773.64 |
1,756.40 |
1,770.34 |
508.0M |
| 2025-07-01 |
1,736.79 |
1,764.83 |
1,731.58 |
1,756.91 |
593.4M |
| 2025-06-30 |
1,766.50 |
1,771.50 |
1,749.82 |
1,753.81 |
444.5M |
| 2025-06-27 |
1,748.60 |
1,769.11 |
1,738.94 |
1,769.09 |
794.3M |
| 2025-06-26 |
1,721.12 |
1,741.82 |
1,716.60 |
1,737.72 |
432.8M |
| 2025-06-25 |
1,744.04 |
1,747.60 |
1,710.81 |
1,717.45 |
421.1M |
| 2025-06-24 |
1,745.56 |
1,747.36 |
1,732.42 |
1,737.00 |
500.2M |
| 2025-06-23 |
1,699.69 |
1,730.70 |
1,691.26 |
1,724.70 |
544.5M |
| 2025-06-20 |
1,713.22 |
1,717.44 |
1,687.15 |
1,695.04 |
596.2M |
| 2025-06-18 |
1,703.79 |
1,721.32 |
1,697.67 |
1,698.39 |
407.9M |
| 2025-06-17 |
1,717.68 |
1,724.43 |
1,698.06 |
1,701.40 |
406.7M |
| 2025-06-16 |
1,719.71 |
1,731.24 |
1,713.20 |
1,728.25 |
392.9M |
| 2025-06-13 |
1,696.71 |
1,725.72 |
1,696.03 |
1,707.72 |
445.0M |
| 2025-06-12 |
1,717.46 |
1,728.99 |
1,715.14 |
1,720.47 |
362.8M |
| 2025-06-11 |
1,753.06 |
1,756.20 |
1,721.70 |
1,727.51 |
443.2M |
| 2025-06-10 |
1,729.47 |
1,745.71 |
1,723.45 |
1,745.30 |
441.5M |
| 2025-06-09 |
1,700.16 |
1,728.78 |
1,692.26 |
1,724.76 |
398.7M |
| 2025-06-06 |
1,704.72 |
1,713.12 |
1,698.25 |
1,706.39 |
481.6M |
| 2025-06-05 |
1,717.22 |
1,730.76 |
1,666.42 |
1,678.89 |
666.8M |
| 2025-06-04 |
1,728.39 |
1,730.14 |
1,708.96 |
1,721.41 |
427.3M |
| 2025-06-03 |
1,724.52 |
1,742.33 |
1,721.65 |
1,725.44 |
433.6M |
| 2025-06-02 |
1,709.78 |
1,720.66 |
1,689.83 |
1,720.03 |
463.1M |
| 2025-05-30 |
1,721.65 |
1,730.85 |
1,702.67 |
1,717.38 |
593.5M |
| 2025-05-29 |
1,742.71 |
1,745.88 |
1,718.78 |
1,727.33 |
396.2M |
| 2025-05-28 |
1,740.71 |
1,744.21 |
1,721.75 |
1,723.74 |
388.9M |
| 2025-05-27 |
1,709.66 |
1,741.52 |
1,709.52 |
1,740.01 |
453.7M |
| 2025-05-23 |
1,674.36 |
1,697.41 |
1,672.35 |
1,688.65 |
378.0M |
| 2025-05-22 |
1,691.22 |
1,717.37 |
1,686.28 |
1,704.21 |
404.2M |
| 2025-05-21 |
1,713.36 |
1,721.29 |
1,687.89 |
1,694.67 |
432.6M |
| 2025-05-20 |
1,739.52 |
1,745.46 |
1,719.15 |
1,727.68 |
390.8M |
| 2025-05-19 |
1,710.80 |
1,740.44 |
1,706.91 |
1,737.85 |
343.8M |
| 2025-05-16 |
1,732.88 |
1,742.60 |
1,728.16 |
1,742.51 |
355.9M |
| 2025-05-15 |
1,717.86 |
1,732.24 |
1,710.18 |
1,727.91 |
406.2M |
| 2025-05-14 |
1,740.47 |
1,747.20 |
1,731.93 |
1,739.82 |
459.7M |
| 2025-05-13 |
1,717.61 |
1,741.36 |
1,715.69 |
1,733.26 |
481.2M |
| 2025-05-12 |
1,713.79 |
1,716.27 |
1,691.89 |
1,709.11 |
568.3M |
| 2025-05-09 |
1,616.20 |
1,629.94 |
1,609.87 |
1,617.63 |
393.0M |
| 2025-05-08 |
1,603.61 |
1,624.67 |
1,591.65 |
1,607.45 |
450.9M |
| 2025-05-07 |
1,574.02 |
1,594.57 |
1,570.72 |
1,585.98 |
411.7M |
| 2025-05-06 |
1,565.08 |
1,583.53 |
1,562.99 |
1,570.04 |
397.1M |
| 2025-05-05 |
1,587.92 |
1,593.55 |
1,578.54 |
1,583.50 |
416.7M |
| 2025-05-02 |
1,598.36 |
1,616.42 |
1,584.43 |
1,604.65 |
486.0M |
| 2025-05-01 |
1,586.23 |
1,603.65 |
1,580.12 |
1,585.69 |
507.4M |
| 2025-04-30 |
1,547.00 |
1,574.52 |
1,524.75 |
1,570.08 |
602.6M |
| 2025-04-29 |
1,563.20 |
1,589.26 |
1,560.86 |
1,587.63 |
502.3M |
| 2025-04-28 |
1,586.64 |
1,597.91 |
1,555.42 |
1,578.35 |
446.2M |
| 2025-04-25 |
1,553.86 |
1,581.82 |
1,545.39 |
1,579.84 |
471.3M |
| 2025-04-24 |
1,514.34 |
1,550.08 |
1,511.78 |
1,549.54 |
431.9M |
| 2025-04-23 |
1,533.84 |
1,555.04 |
1,511.62 |
1,515.34 |
591.4M |
| 2025-04-22 |
1,447.85 |
1,492.84 |
1,445.62 |
1,474.58 |
472.4M |
| 2025-04-21 |
1,445.09 |
1,446.49 |
1,410.00 |
1,428.39 |
419.8M |
| 2025-04-17 |
1,475.73 |
1,480.80 |
1,459.80 |
1,470.50 |
427.1M |
| 2025-04-16 |
1,487.93 |
1,501.84 |
1,445.34 |
1,465.43 |
481.3M |
| 2025-04-15 |
1,512.77 |
1,526.24 |
1,496.16 |
1,506.00 |
421.1M |
| 2025-04-14 |
1,540.19 |
1,543.06 |
1,498.66 |
1,518.12 |
568.6M |
| 2025-04-11 |
1,494.83 |
1,521.85 |
1,472.15 |
1,519.65 |
534.0M |
| 2025-04-10 |
1,525.15 |
1,526.81 |
1,453.42 |
1,503.22 |
745.5M |
| 2025-04-09 |
1,409.63 |
1,573.69 |
1,404.60 |
1,567.77 |
981.4M |
| 2025-04-08 |
1,502.54 |
1,507.91 |
1,389.42 |
1,407.83 |
775.0M |
| 2025-04-07 |
1,391.93 |
1,510.22 |
1,376.61 |
1,444.47 |
957.4M |
| 2025-04-04 |
1,462.49 |
1,505.16 |
1,443.50 |
1,452.25 |
898.1M |
| 2025-04-03 |
1,540.18 |
1,553.03 |
1,511.17 |
1,520.70 |
857.8M |
| 2025-04-02 |
1,561.37 |
1,635.62 |
1,560.72 |
1,625.52 |
562.9M |
| 2025-04-01 |
1,569.79 |
1,607.46 |
1,565.32 |
1,593.28 |
490.4M |
| 2025-03-31 |
1,541.69 |
1,580.01 |
1,528.57 |
1,575.40 |
564.5M |
| 2025-03-28 |
1,618.87 |
1,618.87 |
1,572.26 |
1,578.24 |
512.8M |
| 2025-03-27 |
1,626.34 |
1,658.06 |
1,620.84 |
1,631.56 |
607.7M |
| 2025-03-26 |
1,652.43 |
1,654.95 |
1,620.42 |
1,630.06 |
484.1M |
| 2025-03-25 |
1,645.65 |
1,657.84 |
1,636.69 |
1,657.66 |
440.3M |
| 2025-03-24 |
1,605.36 |
1,642.34 |
1,605.32 |
1,641.62 |
521.3M |
| 2025-03-21 |
1,551.88 |
1,579.22 |
1,545.29 |
1,577.46 |
940.8M |
| 2025-03-20 |
1,557.11 |
1,590.25 |
1,555.62 |
1,567.59 |
438.2M |
| 2025-03-19 |
1,550.30 |
1,579.08 |
1,547.60 |
1,570.60 |
469.8M |
| 2025-03-18 |
1,548.28 |
1,550.41 |
1,532.07 |
1,541.33 |
437.7M |
| 2025-03-17 |
1,576.60 |
1,582.38 |
1,557.59 |
1,571.11 |
460.5M |
| 2025-03-14 |
1,566.12 |
1,579.53 |
1,554.22 |
1,578.01 |
417.2M |
| 2025-03-13 |
1,580.61 |
1,581.34 |
1,533.87 |
1,544.90 |
497.5M |
| 2025-03-12 |
1,598.72 |
1,603.92 |
1,563.01 |
1,585.79 |
517.1M |
| 2025-03-11 |
1,574.70 |
1,597.11 |
1,549.97 |
1,569.82 |
692.7M |
| 2025-03-10 |
1,612.21 |
1,614.38 |
1,557.09 |
1,573.91 |
680.7M |
| 2025-03-07 |
1,631.86 |
1,645.48 |
1,590.32 |
1,637.80 |
556.5M |
| 2025-03-06 |
1,664.57 |
1,676.40 |
1,633.02 |
1,642.84 |
485.1M |
| 2025-03-05 |
1,664.56 |
1,697.65 |
1,659.29 |
1,692.42 |
496.4M |
| 2025-03-04 |
1,656.70 |
1,693.86 |
1,633.46 |
1,663.36 |
626.6M |
| 2025-03-03 |
1,742.90 |
1,749.14 |
1,671.79 |
1,691.57 |
500.6M |
| 2025-02-28 |
1,698.84 |
1,733.04 |
1,692.34 |
1,731.52 |
524.7M |
| 2025-02-27 |
1,744.99 |
1,751.24 |
1,699.51 |
1,700.95 |
397.1M |
| 2025-02-26 |
1,752.78 |
1,762.62 |
1,726.46 |
1,731.86 |
414.0M |
| 2025-02-25 |
1,747.48 |
1,754.61 |
1,706.62 |
1,738.62 |
479.2M |
| 2025-02-24 |
1,774.65 |
1,777.73 |
1,747.67 |
1,753.29 |
387.1M |
| 2025-02-21 |
1,822.52 |
1,822.79 |
1,759.23 |
1,768.75 |
379.5M |
| 2025-02-20 |
1,831.96 |
1,831.96 |
1,806.56 |
1,819.15 |
323.1M |
| 2025-02-19 |
1,829.79 |
1,840.06 |
1,827.01 |
1,839.39 |
305.2M |
| 2025-02-18 |
1,847.42 |
1,848.74 |
1,824.17 |
1,838.78 |
353.3M |
| 2025-02-14 |
1,860.46 |
1,862.46 |
1,840.86 |
1,848.32 |
307.1M |
| 2025-02-13 |
1,836.50 |
1,854.09 |
1,830.76 |
1,853.30 |
370.0M |
| 2025-02-12 |
1,818.27 |
1,837.55 |
1,810.44 |
1,824.11 |
361.1M |
| 2025-02-11 |
1,840.30 |
1,847.21 |
1,823.65 |
1,829.57 |
341.2M |
| 2025-02-10 |
1,849.13 |
1,863.57 |
1,840.70 |
1,852.31 |
356.1M |
| 2025-02-07 |
1,869.46 |
1,885.41 |
1,841.47 |
1,843.18 |
523.5M |
| 2025-02-06 |
1,886.42 |
1,893.73 |
1,878.01 |
1,890.87 |
543.0M |
| 2025-02-05 |
1,892.52 |
1,894.85 |
1,879.03 |
1,882.43 |
384.8M |
| 2025-02-04 |
1,889.44 |
1,915.48 |
1,888.09 |
1,912.85 |
310.6M |
| 2025-02-03 |
1,871.86 |
1,894.38 |
1,852.48 |
1,885.80 |
463.4M |
| 2025-01-31 |
1,915.52 |
1,941.66 |
1,906.54 |
1,911.57 |
417.4M |
| 2025-01-30 |
1,921.26 |
1,922.97 |
1,894.11 |
1,909.76 |
374.6M |
| 2025-01-29 |
1,910.64 |
1,915.09 |
1,890.66 |
1,898.26 |
361.8M |
| 2025-01-28 |
1,895.39 |
1,913.62 |
1,885.85 |
1,907.74 |
391.1M |
| 2025-01-27 |
1,857.24 |
1,902.03 |
1,857.24 |
1,901.37 |
353.6M |
| 2025-01-24 |
1,906.55 |
1,910.06 |
1,890.04 |
1,895.77 |
265.3M |
| 2025-01-23 |
1,895.36 |
1,906.11 |
1,888.13 |
1,906.11 |
283.0M |
| 2025-01-22 |
1,896.31 |
1,909.75 |
1,891.30 |
1,898.44 |
328.4M |
| 2025-01-21 |
1,899.83 |
1,901.06 |
1,872.00 |
1,899.73 |
384.8M |
| 2025-01-17 |
1,877.25 |
1,893.13 |
1,872.96 |
1,880.80 |
362.3M |
| 2025-01-16 |
1,862.88 |
1,862.93 |
1,842.26 |
1,849.15 |
276.9M |
| 2025-01-15 |
1,853.37 |
1,867.26 |
1,844.43 |
1,865.92 |
345.4M |
| 2025-01-14 |
1,835.98 |
1,848.20 |
1,803.53 |
1,811.31 |
302.7M |
| 2025-01-13 |
1,792.57 |
1,817.45 |
1,785.42 |
1,817.17 |
309.7M |
| 2025-01-10 |
1,818.16 |
1,822.21 |
1,793.47 |
1,808.57 |
346.1M |
| 2025-01-08 |
1,820.38 |
1,835.06 |
1,809.93 |
1,826.35 |
315.1M |
| 2025-01-07 |
1,859.91 |
1,865.35 |
1,814.94 |
1,821.93 |
313.1M |
| 2025-01-06 |
1,875.31 |
1,877.19 |
1,850.13 |
1,863.12 |
346.7M |
| 2025-01-03 |
1,821.22 |
1,852.28 |
1,812.53 |
1,851.81 |
337.0M |
| 2025-01-02 |
1,830.94 |
1,840.40 |
1,795.07 |
1,807.98 |
350.1M |