| 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 |
387.84 |
395.31 |
387.27 |
389.96 |
63.9M |
| 2025-09-25 |
383.36 |
389.31 |
382.34 |
387.15 |
49.1M |
| 2025-09-24 |
383.43 |
389.09 |
383.43 |
384.59 |
61.9M |
| 2025-09-23 |
373.72 |
386.19 |
373.54 |
379.80 |
58.9M |
| 2025-09-22 |
367.08 |
372.61 |
365.77 |
371.23 |
51.6M |
| 2025-09-19 |
375.12 |
375.12 |
366.83 |
369.78 |
109.9M |
| 2025-09-18 |
377.44 |
377.44 |
371.26 |
375.81 |
52.5M |
| 2025-09-17 |
375.10 |
380.19 |
372.20 |
375.44 |
64.8M |
| 2025-09-16 |
371.73 |
377.33 |
371.19 |
376.64 |
65.8M |
| 2025-09-15 |
372.44 |
373.71 |
368.55 |
369.06 |
79.6M |
| 2025-09-12 |
378.62 |
381.27 |
374.30 |
374.43 |
41.7M |
| 2025-09-11 |
374.91 |
377.79 |
372.95 |
377.53 |
40.8M |
| 2025-09-10 |
371.02 |
378.78 |
370.66 |
378.43 |
43.9M |
| 2025-09-09 |
372.01 |
378.20 |
370.50 |
371.29 |
38.9M |
| 2025-09-08 |
374.36 |
375.79 |
365.90 |
369.42 |
53.6M |
| 2025-09-05 |
373.56 |
377.58 |
368.73 |
372.14 |
47.0M |
| 2025-09-04 |
370.00 |
377.76 |
368.95 |
377.66 |
49.9M |
| 2025-09-03 |
376.65 |
381.14 |
369.92 |
371.07 |
50.7M |
| 2025-09-02 |
372.73 |
379.65 |
371.51 |
379.52 |
47.0M |
| 2025-08-29 |
375.42 |
377.74 |
373.98 |
375.58 |
38.5M |
| 2025-08-28 |
370.71 |
376.18 |
367.70 |
375.63 |
36.9M |
| 2025-08-27 |
365.57 |
372.79 |
365.29 |
370.42 |
42.7M |
| 2025-08-26 |
364.58 |
366.41 |
362.61 |
365.54 |
42.4M |
| 2025-08-25 |
362.03 |
367.58 |
361.74 |
366.54 |
43.5M |
| 2025-08-22 |
352.92 |
363.77 |
352.90 |
363.33 |
46.6M |
| 2025-08-21 |
350.88 |
354.34 |
348.95 |
352.30 |
47.0M |
| 2025-08-20 |
350.16 |
353.03 |
346.34 |
351.71 |
46.2M |
| 2025-08-19 |
349.89 |
353.25 |
347.04 |
348.94 |
49.8M |
| 2025-08-18 |
351.06 |
351.55 |
348.15 |
350.97 |
57.2M |
| 2025-08-15 |
358.49 |
360.23 |
355.42 |
355.49 |
48.1M |
| 2025-08-14 |
356.48 |
358.73 |
353.45 |
358.48 |
39.8M |
| 2025-08-13 |
355.98 |
359.72 |
354.18 |
358.83 |
43.8M |
| 2025-08-12 |
352.92 |
357.67 |
351.65 |
355.69 |
44.9M |
| 2025-08-11 |
356.70 |
357.98 |
350.88 |
351.40 |
41.4M |
| 2025-08-08 |
356.45 |
360.66 |
353.84 |
355.58 |
40.0M |
| 2025-08-07 |
360.96 |
365.53 |
353.53 |
354.30 |
57.8M |
| 2025-08-06 |
363.22 |
366.21 |
356.33 |
357.73 |
53.0M |
| 2025-08-05 |
360.14 |
361.25 |
355.21 |
360.66 |
48.8M |
| 2025-08-04 |
357.94 |
360.82 |
355.84 |
358.88 |
44.9M |
| 2025-08-01 |
365.70 |
366.33 |
355.58 |
357.80 |
55.2M |
| 2025-07-31 |
366.66 |
373.84 |
365.87 |
368.63 |
63.5M |
| 2025-07-30 |
371.19 |
372.41 |
365.59 |
369.38 |
57.5M |
| 2025-07-29 |
372.55 |
375.42 |
369.72 |
373.97 |
55.1M |
| 2025-07-28 |
370.21 |
373.41 |
369.29 |
373.01 |
46.0M |
| 2025-07-25 |
368.29 |
369.57 |
364.22 |
365.84 |
47.8M |
| 2025-07-24 |
364.79 |
369.22 |
363.46 |
366.87 |
54.3M |
| 2025-07-22 |
358.13 |
364.32 |
358.13 |
362.92 |
47.9M |
| 2025-07-21 |
370.27 |
370.27 |
356.93 |
357.41 |
55.1M |
| 2025-07-18 |
374.11 |
376.22 |
369.12 |
370.60 |
45.4M |
| 2025-07-17 |
362.37 |
370.27 |
362.37 |
369.74 |
43.8M |
| 2025-07-16 |
370.15 |
371.55 |
362.55 |
363.74 |
42.7M |
| 2025-07-15 |
379.13 |
380.23 |
369.51 |
369.54 |
51.9M |
| 2025-07-14 |
379.62 |
380.63 |
375.97 |
378.96 |
51.7M |
| 2025-07-11 |
377.66 |
382.82 |
376.17 |
381.09 |
44.6M |
| 2025-07-10 |
371.77 |
378.04 |
368.03 |
377.77 |
48.9M |
| 2025-07-09 |
377.03 |
377.36 |
372.59 |
373.07 |
42.2M |
| 2025-07-08 |
368.60 |
381.53 |
367.77 |
377.85 |
58.8M |
| 2025-07-07 |
369.97 |
373.74 |
364.16 |
367.82 |
45.5M |
| 2025-07-03 |
373.17 |
374.96 |
370.69 |
372.16 |
29.9M |
| 2025-07-02 |
371.55 |
374.05 |
365.89 |
373.44 |
54.6M |
| 2025-07-01 |
367.16 |
372.32 |
362.17 |
367.67 |
72.2M |
| 2025-06-30 |
368.43 |
371.06 |
366.95 |
367.45 |
54.9M |
| 2025-06-27 |
372.16 |
372.16 |
367.39 |
370.36 |
86.1M |
| 2025-06-26 |
367.50 |
373.52 |
366.61 |
371.99 |
48.5M |
| 2025-06-25 |
372.07 |
372.07 |
366.64 |
366.70 |
49.8M |
| 2025-06-24 |
367.41 |
375.41 |
366.46 |
372.94 |
62.7M |
| 2025-06-23 |
390.37 |
390.55 |
372.30 |
373.23 |
72.1M |
| 2025-06-20 |
386.75 |
389.34 |
384.98 |
387.74 |
72.0M |
| 2025-06-18 |
387.36 |
391.41 |
384.26 |
385.51 |
57.3M |
| 2025-06-17 |
387.09 |
389.89 |
382.40 |
386.66 |
52.1M |
| 2025-06-16 |
382.11 |
388.20 |
380.00 |
383.88 |
58.9M |
| 2025-06-13 |
382.31 |
384.69 |
374.17 |
384.58 |
66.8M |
| 2025-06-12 |
369.21 |
375.05 |
366.53 |
374.92 |
44.3M |
| 2025-06-11 |
369.77 |
375.69 |
366.77 |
372.72 |
58.5M |
| 2025-06-10 |
366.06 |
371.98 |
365.27 |
366.21 |
58.8M |
| 2025-06-09 |
360.19 |
365.95 |
358.19 |
362.13 |
52.8M |
| 2025-06-06 |
353.82 |
359.67 |
353.64 |
358.85 |
43.0M |
| 2025-06-05 |
352.31 |
353.49 |
347.65 |
350.03 |
43.5M |
| 2025-06-04 |
357.45 |
361.18 |
348.97 |
350.09 |
57.7M |
| 2025-06-03 |
349.82 |
361.01 |
346.30 |
357.82 |
52.0M |
| 2025-06-02 |
353.82 |
354.90 |
346.43 |
349.82 |
48.3M |
| 2025-05-30 |
348.19 |
348.77 |
343.06 |
345.16 |
80.5M |
| 2025-05-29 |
352.16 |
352.19 |
347.38 |
350.95 |
39.1M |
| 2025-05-28 |
356.96 |
357.80 |
349.70 |
350.36 |
43.2M |
| 2025-05-27 |
352.20 |
354.70 |
347.78 |
354.51 |
42.9M |
| 2025-05-23 |
343.55 |
350.09 |
343.40 |
348.83 |
34.7M |
| 2025-05-22 |
346.25 |
350.30 |
342.20 |
347.93 |
42.4M |
| 2025-05-21 |
355.27 |
355.27 |
348.78 |
348.80 |
41.7M |
| 2025-05-20 |
358.45 |
360.93 |
355.86 |
356.97 |
37.6M |
| 2025-05-19 |
357.56 |
358.71 |
354.59 |
357.29 |
38.5M |
| 2025-05-16 |
363.40 |
363.51 |
358.12 |
361.78 |
40.0M |
| 2025-05-15 |
360.30 |
362.83 |
357.37 |
362.77 |
42.3M |
| 2025-05-14 |
364.78 |
368.96 |
364.52 |
367.36 |
46.1M |
| 2025-05-13 |
362.32 |
371.39 |
361.07 |
369.05 |
56.4M |
| 2025-05-12 |
363.59 |
366.17 |
356.74 |
358.56 |
57.5M |
| 2025-05-09 |
347.93 |
349.60 |
344.56 |
347.65 |
46.8M |
| 2025-05-08 |
336.94 |
345.33 |
336.74 |
343.05 |
71.7M |
| 2025-05-07 |
334.20 |
334.61 |
328.85 |
332.82 |
61.9M |
| 2025-05-06 |
334.14 |
337.18 |
330.76 |
332.13 |
62.5M |
| 2025-05-05 |
331.58 |
334.61 |
328.81 |
331.85 |
58.1M |
| 2025-05-02 |
332.05 |
337.14 |
328.14 |
336.20 |
52.4M |
| 2025-05-01 |
321.53 |
332.05 |
321.53 |
327.75 |
66.5M |
| 2025-04-30 |
325.16 |
325.50 |
317.27 |
321.76 |
71.2M |
| 2025-04-29 |
329.16 |
333.45 |
326.72 |
331.22 |
52.5M |
| 2025-04-28 |
330.40 |
333.36 |
329.03 |
332.71 |
46.7M |
| 2025-04-25 |
323.84 |
331.27 |
323.80 |
330.37 |
42.7M |
| 2025-04-24 |
327.00 |
329.80 |
323.08 |
328.06 |
53.1M |
| 2025-04-23 |
327.02 |
334.64 |
321.68 |
323.88 |
55.1M |
| 2025-04-22 |
322.56 |
327.12 |
318.79 |
323.38 |
48.5M |
| 2025-04-21 |
323.15 |
323.15 |
312.85 |
317.09 |
50.3M |
| 2025-04-17 |
323.47 |
333.36 |
323.47 |
328.57 |
57.2M |
| 2025-04-16 |
314.42 |
325.64 |
314.42 |
320.03 |
58.6M |
| 2025-04-15 |
312.36 |
319.22 |
312.36 |
313.41 |
43.9M |
| 2025-04-14 |
321.92 |
322.38 |
310.24 |
313.81 |
49.1M |
| 2025-04-11 |
303.81 |
315.19 |
297.70 |
313.57 |
65.7M |
| 2025-04-10 |
316.77 |
316.77 |
295.24 |
302.29 |
93.5M |
| 2025-04-09 |
289.17 |
332.99 |
286.34 |
329.38 |
107.9M |
| 2025-04-08 |
318.56 |
320.38 |
291.54 |
296.45 |
101.4M |
| 2025-04-07 |
297.67 |
324.34 |
291.43 |
308.89 |
105.5M |
| 2025-04-04 |
333.40 |
334.28 |
303.89 |
308.75 |
120.7M |
| 2025-04-03 |
364.39 |
366.40 |
348.74 |
349.06 |
80.3M |
| 2025-04-02 |
377.95 |
387.74 |
377.69 |
387.38 |
42.3M |
| 2025-04-01 |
378.03 |
383.64 |
374.87 |
382.97 |
44.9M |
| 2025-03-31 |
373.95 |
381.94 |
372.59 |
379.09 |
48.3M |
| 2025-03-28 |
377.94 |
380.16 |
372.49 |
376.05 |
42.5M |
| 2025-03-27 |
384.55 |
384.55 |
377.15 |
378.96 |
57.6M |
| 2025-03-26 |
389.20 |
392.90 |
384.53 |
384.84 |
46.1M |
| 2025-03-25 |
386.79 |
389.53 |
384.22 |
385.20 |
43.6M |
| 2025-03-24 |
379.41 |
385.21 |
379.30 |
384.44 |
46.1M |
| 2025-03-21 |
379.59 |
380.75 |
375.24 |
376.20 |
216.7M |
| 2025-03-20 |
379.05 |
384.30 |
378.06 |
381.71 |
49.9M |
| 2025-03-19 |
374.17 |
384.17 |
372.87 |
382.01 |
57.9M |
| 2025-03-18 |
375.06 |
377.83 |
370.98 |
373.15 |
51.1M |
| 2025-03-17 |
363.86 |
372.80 |
363.86 |
371.63 |
52.6M |
| 2025-03-14 |
354.47 |
364.15 |
352.63 |
363.70 |
51.9M |
| 2025-03-13 |
355.85 |
359.39 |
350.35 |
352.98 |
51.7M |
| 2025-03-12 |
354.18 |
359.75 |
351.09 |
356.40 |
64.2M |
| 2025-03-11 |
348.62 |
355.79 |
348.62 |
351.92 |
67.7M |
| 2025-03-10 |
349.62 |
353.13 |
343.90 |
347.69 |
71.8M |
| 2025-03-07 |
345.28 |
350.14 |
340.79 |
347.36 |
64.4M |
| 2025-03-06 |
348.78 |
350.67 |
341.56 |
343.24 |
63.1M |
| 2025-03-05 |
350.60 |
353.54 |
341.57 |
352.14 |
83.7M |
| 2025-03-04 |
350.92 |
360.53 |
344.18 |
354.46 |
82.7M |
| 2025-03-03 |
374.22 |
375.45 |
352.41 |
355.36 |
79.4M |
| 2025-02-28 |
364.17 |
371.20 |
361.43 |
371.13 |
76.2M |
| 2025-02-27 |
372.86 |
373.27 |
366.40 |
366.60 |
68.3M |
| 2025-02-26 |
376.82 |
377.46 |
370.17 |
372.04 |
71.2M |
| 2025-02-25 |
378.71 |
381.66 |
369.92 |
373.23 |
68.1M |
| 2025-02-24 |
383.24 |
385.24 |
378.97 |
381.42 |
46.9M |
| 2025-02-21 |
394.89 |
395.06 |
381.08 |
382.76 |
58.3M |
| 2025-02-20 |
395.08 |
397.73 |
391.22 |
395.37 |
49.8M |
| 2025-02-19 |
398.04 |
402.34 |
396.86 |
397.79 |
51.4M |
| 2025-02-18 |
393.35 |
399.53 |
388.88 |
395.84 |
55.7M |
| 2025-02-14 |
394.70 |
399.14 |
390.91 |
391.83 |
46.8M |
| 2025-02-13 |
387.13 |
393.79 |
385.82 |
392.69 |
53.7M |
| 2025-02-12 |
396.08 |
398.73 |
386.81 |
387.60 |
51.5M |
| 2025-02-11 |
399.22 |
403.97 |
397.66 |
399.22 |
46.1M |
| 2025-02-10 |
388.92 |
398.79 |
388.75 |
397.63 |
44.8M |
| 2025-02-07 |
386.20 |
389.04 |
383.98 |
384.56 |
40.6M |
| 2025-02-06 |
395.63 |
396.55 |
381.95 |
384.85 |
53.6M |
| 2025-02-05 |
391.06 |
394.79 |
387.90 |
393.61 |
59.5M |
| 2025-02-04 |
378.06 |
389.66 |
377.16 |
389.25 |
49.2M |
| 2025-02-03 |
381.45 |
385.74 |
377.27 |
381.66 |
60.7M |
| 2025-01-31 |
388.45 |
388.68 |
380.82 |
381.85 |
65.2M |
| 2025-01-30 |
391.36 |
393.43 |
386.02 |
388.48 |
45.7M |
| 2025-01-29 |
386.19 |
391.05 |
384.70 |
388.69 |
37.3M |
| 2025-01-28 |
388.13 |
389.48 |
382.59 |
386.90 |
47.5M |
| 2025-01-27 |
396.46 |
398.45 |
386.55 |
387.19 |
60.7M |
| 2025-01-24 |
406.74 |
407.28 |
401.29 |
402.05 |
42.6M |
| 2025-01-23 |
410.03 |
410.64 |
404.64 |
406.18 |
43.1M |
| 2025-01-22 |
411.32 |
414.21 |
406.76 |
407.33 |
41.7M |
| 2025-01-21 |
412.08 |
413.57 |
408.98 |
411.71 |
47.4M |
| 2025-01-17 |
411.69 |
415.17 |
411.65 |
413.83 |
51.7M |
| 2025-01-16 |
408.20 |
414.57 |
407.02 |
412.79 |
48.6M |
| 2025-01-15 |
408.17 |
411.73 |
406.40 |
410.22 |
50.8M |
| 2025-01-14 |
397.96 |
404.76 |
397.17 |
403.59 |
50.3M |
| 2025-01-13 |
395.87 |
401.98 |
395.87 |
398.98 |
55.9M |
| 2025-01-10 |
398.96 |
402.47 |
392.05 |
393.42 |
61.1M |
| 2025-01-08 |
388.87 |
392.14 |
387.39 |
391.79 |
46.5M |
| 2025-01-07 |
387.70 |
390.95 |
384.63 |
389.34 |
47.6M |
| 2025-01-06 |
389.63 |
392.83 |
384.67 |
385.72 |
48.7M |
| 2025-01-03 |
387.29 |
390.21 |
383.95 |
385.54 |
48.4M |
| 2025-01-02 |
384.42 |
387.37 |
382.47 |
386.01 |
36.3M |