| 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 |
147.34 |
149.30 |
147.09 |
148.59 |
0.0M |
| 2025-09-25 |
146.82 |
148.51 |
145.37 |
147.34 |
0.0M |
| 2025-09-24 |
144.20 |
147.05 |
144.16 |
146.82 |
0.0M |
| 2025-09-23 |
145.88 |
146.89 |
143.75 |
144.20 |
0.0M |
| 2025-09-22 |
147.41 |
148.35 |
145.47 |
145.88 |
0.0M |
| 2025-09-19 |
149.64 |
150.40 |
145.91 |
147.41 |
0.0M |
| 2025-09-18 |
149.98 |
150.51 |
148.26 |
149.64 |
0.0M |
| 2025-09-17 |
155.90 |
155.90 |
149.32 |
149.98 |
0.0M |
| 2025-09-16 |
158.27 |
158.58 |
155.55 |
155.90 |
0.0M |
| 2025-09-15 |
153.79 |
159.00 |
153.74 |
158.27 |
0.0M |
| 2025-09-12 |
152.47 |
154.39 |
151.94 |
153.79 |
0.0M |
| 2025-09-11 |
152.21 |
152.75 |
151.08 |
152.12 |
0.0M |
| 2025-09-10 |
150.55 |
152.29 |
150.32 |
151.87 |
0.0M |
| 2025-09-09 |
149.43 |
151.44 |
149.41 |
150.21 |
0.0M |
| 2025-09-08 |
147.99 |
149.40 |
146.99 |
149.10 |
0.0M |
| 2025-09-05 |
147.96 |
148.19 |
146.65 |
147.68 |
0.0M |
| 2025-09-04 |
149.71 |
149.84 |
147.75 |
147.96 |
0.0M |
| 2025-09-03 |
149.02 |
150.49 |
148.84 |
149.71 |
0.0M |
| 2025-09-02 |
152.73 |
153.05 |
148.44 |
149.02 |
0.0M |
| 2025-08-29 |
152.38 |
153.23 |
151.29 |
152.73 |
0.0M |
| 2025-08-28 |
153.42 |
154.50 |
151.70 |
152.38 |
0.0M |
| 2025-08-27 |
150.47 |
153.61 |
149.44 |
153.42 |
0.0M |
| 2025-08-26 |
152.98 |
153.04 |
149.66 |
150.47 |
0.0M |
| 2025-08-25 |
152.64 |
154.78 |
151.91 |
152.98 |
0.0M |
| 2025-08-22 |
149.62 |
153.19 |
148.97 |
152.64 |
0.0M |
| 2025-08-21 |
149.26 |
150.44 |
148.78 |
149.62 |
0.0M |
| 2025-08-20 |
149.08 |
151.23 |
148.54 |
149.26 |
0.0M |
| 2025-08-19 |
147.09 |
149.37 |
146.97 |
149.08 |
0.0M |
| 2025-08-18 |
147.55 |
148.52 |
146.46 |
147.09 |
0.0M |
| 2025-08-15 |
145.61 |
148.03 |
144.78 |
147.55 |
0.0M |
| 2025-08-14 |
146.47 |
146.49 |
144.27 |
145.61 |
0.0M |
| 2025-08-13 |
146.69 |
147.69 |
146.15 |
146.47 |
0.0M |
| 2025-08-12 |
145.41 |
147.46 |
145.15 |
146.98 |
0.0M |
| 2025-08-11 |
142.07 |
147.00 |
142.07 |
145.85 |
0.0M |
| 2025-08-08 |
140.65 |
143.07 |
140.53 |
142.67 |
0.0M |
| 2025-08-07 |
140.08 |
141.70 |
140.08 |
141.27 |
0.0M |
| 2025-08-06 |
141.46 |
141.90 |
140.47 |
140.75 |
0.0M |
| 2025-08-05 |
139.24 |
142.00 |
138.65 |
141.46 |
0.0M |
| 2025-08-04 |
138.78 |
140.33 |
138.47 |
139.24 |
0.0M |
| 2025-08-01 |
142.27 |
142.32 |
138.51 |
138.78 |
0.0M |
| 2025-07-31 |
141.13 |
143.71 |
141.08 |
142.27 |
0.0M |
| 2025-07-30 |
142.12 |
143.20 |
140.86 |
141.13 |
0.0M |
| 2025-07-29 |
143.81 |
144.55 |
141.18 |
142.12 |
0.0M |
| 2025-07-28 |
142.10 |
144.09 |
141.87 |
143.81 |
0.0M |
| 2025-07-25 |
143.36 |
144.11 |
141.93 |
142.10 |
0.0M |
| 2025-07-24 |
142.94 |
144.59 |
142.54 |
143.36 |
0.0M |
| 2025-07-23 |
141.25 |
143.27 |
140.48 |
142.94 |
0.0M |
| 2025-07-22 |
140.79 |
141.52 |
139.71 |
141.25 |
0.0M |
| 2025-07-21 |
142.63 |
142.72 |
140.18 |
140.79 |
0.0M |
| 2025-07-18 |
141.23 |
143.43 |
141.23 |
142.63 |
0.0M |
| 2025-07-17 |
142.06 |
142.84 |
139.87 |
141.23 |
0.0M |
| 2025-07-16 |
141.29 |
142.66 |
141.22 |
142.06 |
0.0M |
| 2025-07-15 |
142.58 |
143.40 |
141.02 |
141.29 |
0.0M |
| 2025-07-14 |
140.32 |
142.77 |
140.27 |
142.58 |
0.0M |
| 2025-07-11 |
139.40 |
141.37 |
139.24 |
140.32 |
0.0M |
| 2025-07-10 |
140.78 |
141.66 |
139.14 |
139.40 |
0.0M |
| 2025-07-09 |
138.71 |
141.28 |
138.43 |
140.78 |
0.0M |
| 2025-07-08 |
138.59 |
140.26 |
138.12 |
138.71 |
0.0M |
| 2025-07-07 |
140.40 |
140.50 |
137.81 |
138.59 |
0.0M |
| 2025-07-03 |
139.07 |
141.53 |
138.11 |
140.40 |
0.0M |
| 2025-07-02 |
139.61 |
140.63 |
137.84 |
139.07 |
0.0M |
| 2025-07-01 |
144.64 |
144.87 |
139.06 |
139.61 |
0.0M |
| 2025-06-30 |
146.66 |
146.71 |
144.18 |
144.64 |
0.0M |
| 2025-06-27 |
146.44 |
147.90 |
145.31 |
146.66 |
0.0M |
| 2025-06-26 |
145.33 |
146.97 |
144.55 |
146.44 |
0.0M |
| 2025-06-25 |
145.76 |
147.38 |
144.91 |
145.33 |
0.0M |
| 2025-06-24 |
147.62 |
147.81 |
145.13 |
145.76 |
0.0M |
| 2025-06-23 |
144.31 |
147.81 |
143.66 |
147.62 |
0.0M |
| 2025-06-20 |
147.01 |
148.35 |
143.56 |
144.31 |
0.0M |
| 2025-06-18 |
150.59 |
150.69 |
146.76 |
147.01 |
0.0M |
| 2025-06-17 |
153.48 |
154.23 |
150.27 |
150.59 |
0.0M |
| 2025-06-16 |
152.21 |
154.01 |
151.03 |
153.48 |
0.0M |
| 2025-06-13 |
153.34 |
153.93 |
151.04 |
152.21 |
0.0M |
| 2025-06-12 |
153.57 |
153.96 |
152.62 |
153.34 |
0.0M |
| 2025-06-11 |
154.34 |
155.12 |
152.73 |
153.62 |
0.0M |
| 2025-06-10 |
157.84 |
159.70 |
154.21 |
154.45 |
0.0M |
| 2025-06-09 |
157.15 |
158.66 |
156.32 |
158.08 |
0.0M |
| 2025-06-06 |
157.13 |
160.78 |
156.54 |
157.44 |
0.0M |
| 2025-06-05 |
155.26 |
158.16 |
154.98 |
157.43 |
0.0M |
| 2025-06-04 |
154.62 |
155.72 |
154.19 |
155.26 |
0.0M |
| 2025-06-03 |
154.04 |
155.08 |
152.27 |
154.62 |
0.0M |
| 2025-06-02 |
154.94 |
156.91 |
154.01 |
154.04 |
0.0M |
| 2025-05-30 |
153.16 |
155.44 |
152.97 |
154.94 |
0.0M |
| 2025-05-29 |
155.51 |
155.93 |
152.64 |
153.16 |
0.0M |
| 2025-05-28 |
158.27 |
158.34 |
155.19 |
155.51 |
0.0M |
| 2025-05-27 |
158.63 |
160.50 |
157.89 |
158.27 |
0.0M |
| 2025-05-23 |
160.57 |
160.65 |
157.26 |
158.63 |
0.0M |
| 2025-05-22 |
164.54 |
164.56 |
160.09 |
160.57 |
0.0M |
| 2025-05-21 |
164.03 |
165.24 |
162.60 |
164.54 |
0.0M |
| 2025-05-20 |
165.31 |
167.04 |
163.54 |
164.03 |
0.0M |
| 2025-05-19 |
163.59 |
165.97 |
162.45 |
165.31 |
0.0M |
| 2025-05-16 |
163.26 |
165.08 |
162.05 |
163.59 |
0.0M |
| 2025-05-15 |
161.54 |
163.89 |
159.82 |
163.26 |
0.0M |
| 2025-05-14 |
164.09 |
164.59 |
161.39 |
161.54 |
0.0M |
| 2025-05-13 |
159.24 |
164.56 |
158.94 |
164.09 |
0.0M |
| 2025-05-12 |
162.01 |
163.63 |
159.22 |
159.24 |
0.0M |
| 2025-05-09 |
160.83 |
163.46 |
160.45 |
162.01 |
0.0M |
| 2025-05-08 |
160.10 |
161.00 |
159.06 |
160.83 |
0.0M |
| 2025-05-07 |
160.94 |
161.40 |
159.66 |
160.10 |
0.0M |
| 2025-05-06 |
159.52 |
161.94 |
159.06 |
160.94 |
0.0M |
| 2025-05-05 |
159.69 |
159.99 |
157.81 |
159.52 |
0.0M |
| 2025-05-02 |
157.98 |
160.87 |
157.98 |
159.69 |
0.0M |
| 2025-05-01 |
161.28 |
161.33 |
157.51 |
157.98 |
0.0M |
| 2025-04-30 |
162.08 |
163.05 |
160.28 |
161.28 |
0.0M |
| 2025-04-29 |
165.00 |
166.93 |
161.88 |
162.08 |
0.0M |
| 2025-04-28 |
166.41 |
166.41 |
163.01 |
165.00 |
0.0M |
| 2025-04-25 |
164.59 |
167.54 |
164.28 |
166.41 |
0.0M |
| 2025-04-24 |
161.75 |
164.97 |
160.41 |
164.59 |
0.0M |
| 2025-04-23 |
160.20 |
163.28 |
160.19 |
161.75 |
0.0M |
| 2025-04-22 |
156.75 |
160.41 |
155.82 |
160.20 |
0.0M |
| 2025-04-21 |
156.78 |
159.81 |
155.90 |
156.75 |
0.0M |
| 2025-04-17 |
155.40 |
157.44 |
154.88 |
156.78 |
0.0M |
| 2025-04-16 |
153.22 |
155.64 |
152.44 |
155.40 |
0.0M |
| 2025-04-15 |
153.21 |
154.88 |
152.86 |
153.22 |
0.0M |
| 2025-04-14 |
154.46 |
155.19 |
153.12 |
153.21 |
0.0M |
| 2025-04-11 |
151.54 |
154.82 |
151.43 |
154.46 |
0.0M |
| 2025-04-10 |
152.08 |
155.84 |
151.61 |
151.66 |
0.0M |
| 2025-04-09 |
150.79 |
152.97 |
147.64 |
152.26 |
0.0M |
| 2025-04-08 |
153.26 |
154.42 |
150.52 |
150.89 |
0.0M |
| 2025-04-07 |
157.77 |
158.12 |
152.21 |
153.42 |
0.0M |
| 2025-04-04 |
164.81 |
164.81 |
157.04 |
157.83 |
0.0M |
| 2025-04-03 |
164.81 |
164.81 |
164.81 |
164.81 |
0.0M |
| 2025-04-02 |
163.24 |
166.60 |
162.65 |
166.53 |
0.0M |
| 2025-04-01 |
159.05 |
164.13 |
158.32 |
163.24 |
0.0M |
| 2025-03-31 |
159.87 |
160.91 |
158.84 |
159.05 |
0.0M |
| 2025-03-28 |
159.87 |
160.93 |
159.23 |
159.87 |
0.0M |
| 2025-03-27 |
162.26 |
162.44 |
159.13 |
159.87 |
0.0M |
| 2025-03-26 |
163.28 |
164.35 |
161.36 |
162.26 |
0.0M |
| 2025-03-25 |
162.26 |
163.90 |
162.02 |
163.28 |
0.0M |
| 2025-03-24 |
161.97 |
164.13 |
161.13 |
162.26 |
0.0M |
| 2025-03-21 |
164.21 |
164.52 |
161.32 |
161.97 |
0.0M |
| 2025-03-20 |
163.52 |
166.10 |
162.47 |
164.21 |
0.0M |
| 2025-03-19 |
162.90 |
164.18 |
161.81 |
163.52 |
0.0M |
| 2025-03-18 |
162.27 |
163.98 |
161.50 |
162.90 |
0.0M |
| 2025-03-17 |
159.60 |
162.75 |
159.58 |
162.27 |
0.0M |
| 2025-03-14 |
161.83 |
162.27 |
158.30 |
159.60 |
0.0M |
| 2025-03-13 |
161.80 |
163.76 |
160.82 |
161.83 |
0.0M |
| 2025-03-12 |
161.80 |
162.79 |
160.77 |
161.80 |
0.0M |
| 2025-03-11 |
161.27 |
162.49 |
159.97 |
161.80 |
0.0M |
| 2025-03-10 |
159.45 |
162.35 |
158.42 |
161.27 |
0.0M |
| 2025-03-07 |
158.70 |
160.50 |
158.42 |
159.45 |
0.0M |
| 2025-03-06 |
161.30 |
161.85 |
157.91 |
158.70 |
0.0M |
| 2025-03-05 |
160.28 |
164.54 |
160.26 |
161.30 |
0.0M |
| 2025-03-04 |
159.06 |
161.22 |
156.78 |
160.28 |
0.0M |
| 2025-03-03 |
161.01 |
162.70 |
157.92 |
159.06 |
0.0M |
| 2025-02-28 |
163.02 |
163.26 |
160.32 |
161.01 |
0.0M |
| 2025-02-27 |
165.09 |
165.45 |
161.67 |
163.02 |
0.0M |
| 2025-02-26 |
164.83 |
166.10 |
163.17 |
165.09 |
0.0M |
| 2025-02-25 |
164.14 |
164.88 |
162.19 |
164.83 |
0.0M |
| 2025-02-24 |
167.90 |
169.07 |
163.72 |
164.14 |
0.0M |
| 2025-02-21 |
171.68 |
171.79 |
167.45 |
167.90 |
0.0M |
| 2025-02-20 |
174.61 |
175.03 |
171.23 |
171.68 |
0.0M |
| 2025-02-19 |
173.76 |
176.56 |
173.51 |
174.61 |
0.0M |
| 2025-02-18 |
173.29 |
174.51 |
171.56 |
173.76 |
0.0M |
| 2025-02-14 |
175.77 |
176.03 |
171.75 |
173.29 |
0.0M |
| 2025-02-13 |
172.47 |
175.93 |
171.52 |
175.77 |
0.0M |
| 2025-02-12 |
171.42 |
174.30 |
171.21 |
173.39 |
0.0M |
| 2025-02-11 |
172.07 |
173.77 |
170.61 |
172.32 |
0.0M |
| 2025-02-10 |
169.56 |
173.33 |
169.56 |
172.90 |
0.0M |
| 2025-02-07 |
171.29 |
173.06 |
169.03 |
170.41 |
0.0M |
| 2025-02-06 |
173.26 |
174.60 |
171.34 |
172.17 |
0.0M |
| 2025-02-05 |
172.61 |
173.73 |
171.17 |
173.26 |
0.0M |
| 2025-02-04 |
171.20 |
173.22 |
170.99 |
172.61 |
0.0M |
| 2025-02-03 |
170.86 |
172.77 |
169.49 |
171.20 |
0.0M |
| 2025-01-31 |
171.45 |
171.58 |
167.68 |
170.86 |
0.0M |
| 2025-01-30 |
172.46 |
172.80 |
169.95 |
171.45 |
0.0M |
| 2025-01-29 |
169.30 |
172.78 |
169.29 |
172.46 |
0.0M |
| 2025-01-28 |
168.00 |
169.70 |
167.15 |
169.30 |
0.0M |
| 2025-01-27 |
168.29 |
170.43 |
167.66 |
168.00 |
0.0M |
| 2025-01-24 |
166.69 |
169.31 |
166.69 |
168.29 |
0.0M |
| 2025-01-23 |
165.32 |
167.12 |
165.19 |
166.69 |
0.0M |
| 2025-01-22 |
162.02 |
165.68 |
161.53 |
165.32 |
0.0M |
| 2025-01-21 |
161.80 |
164.05 |
161.29 |
162.02 |
0.0M |
| 2025-01-17 |
159.37 |
161.90 |
158.93 |
161.80 |
0.0M |
| 2025-01-16 |
160.36 |
161.33 |
159.30 |
159.37 |
0.0M |
| 2025-01-15 |
160.26 |
161.61 |
159.52 |
160.36 |
0.0M |
| 2025-01-14 |
162.34 |
163.20 |
159.70 |
160.26 |
0.0M |
| 2025-01-13 |
161.33 |
162.82 |
160.72 |
162.33 |
0.0M |
| 2025-01-10 |
162.05 |
163.32 |
161.04 |
161.33 |
0.0M |
| 2025-01-09 |
160.32 |
164.82 |
160.02 |
162.06 |
0.0M |
| 2025-01-08 |
164.29 |
164.47 |
160.06 |
160.33 |
0.0M |
| 2025-01-07 |
164.35 |
166.04 |
163.74 |
164.29 |
0.0M |
| 2025-01-06 |
164.32 |
168.18 |
163.45 |
164.35 |
0.0M |
| 2025-01-03 |
165.73 |
165.79 |
163.60 |
164.32 |
0.0M |
| 2025-01-02 |
165.29 |
167.18 |
163.99 |
165.73 |
0.0M |