| 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 |
2,439.60 |
2,473.50 |
2,439.60 |
2,473.10 |
83.1M |
| 2025-09-25 |
2,448.40 |
2,449.10 |
2,415.90 |
2,434.60 |
82.3M |
| 2025-09-24 |
2,478.00 |
2,486.20 |
2,463.70 |
2,465.20 |
80.2M |
| 2025-09-23 |
2,485.70 |
2,506.50 |
2,478.20 |
2,478.90 |
82.3M |
| 2025-09-22 |
2,478.50 |
2,493.90 |
2,467.60 |
2,486.40 |
74.5M |
| 2025-09-19 |
2,491.30 |
2,496.30 |
2,476.30 |
2,479.40 |
172.1M |
| 2025-09-18 |
2,456.60 |
2,497.00 |
2,453.50 |
2,493.10 |
100.4M |
| 2025-09-17 |
2,449.19 |
2,481.21 |
2,427.41 |
2,443.03 |
115.4M |
| 2025-09-16 |
2,445.88 |
2,447.83 |
2,424.52 |
2,438.16 |
101.8M |
| 2025-09-15 |
2,452.46 |
2,458.30 |
2,440.69 |
2,444.62 |
90.3M |
| 2025-09-12 |
2,473.89 |
2,480.83 |
2,455.74 |
2,456.34 |
90.0M |
| 2025-09-11 |
2,437.93 |
2,489.17 |
2,435.64 |
2,488.09 |
107.1M |
| 2025-09-10 |
2,470.39 |
2,473.58 |
2,421.70 |
2,427.59 |
92.9M |
| 2025-09-09 |
2,472.81 |
2,472.82 |
2,447.60 |
2,470.23 |
75.1M |
| 2025-09-08 |
2,475.00 |
2,479.51 |
2,454.07 |
2,474.05 |
99.4M |
| 2025-09-05 |
2,443.16 |
2,481.78 |
2,443.16 |
2,480.68 |
95.6M |
| 2025-09-04 |
2,416.65 |
2,440.75 |
2,402.83 |
2,440.03 |
133.4M |
| 2025-09-03 |
2,421.09 |
2,438.46 |
2,401.37 |
2,414.52 |
115.0M |
| 2025-09-02 |
2,418.63 |
2,449.17 |
2,410.68 |
2,425.60 |
95.4M |
| 2025-08-29 |
2,377.97 |
2,387.03 |
2,367.23 |
2,376.94 |
83.8M |
| 2025-08-28 |
2,375.57 |
2,380.48 |
2,362.40 |
2,377.85 |
69.1M |
| 2025-08-27 |
2,366.47 |
2,384.68 |
2,365.74 |
2,376.67 |
81.5M |
| 2025-08-26 |
2,362.76 |
2,371.69 |
2,359.49 |
2,369.84 |
135.6M |
| 2025-08-25 |
2,392.62 |
2,392.83 |
2,358.51 |
2,359.55 |
75.2M |
| 2025-08-22 |
2,353.09 |
2,401.62 |
2,350.03 |
2,392.38 |
87.4M |
| 2025-08-21 |
2,336.77 |
2,361.65 |
2,332.51 |
2,342.85 |
86.1M |
| 2025-08-20 |
2,337.22 |
2,352.18 |
2,331.37 |
2,346.71 |
84.4M |
| 2025-08-19 |
2,340.10 |
2,366.59 |
2,338.93 |
2,341.87 |
73.7M |
| 2025-08-18 |
2,336.97 |
2,346.78 |
2,333.29 |
2,337.43 |
79.1M |
| 2025-08-15 |
2,334.91 |
2,343.81 |
2,326.67 |
2,337.06 |
73.4M |
| 2025-08-14 |
2,325.18 |
2,331.97 |
2,311.98 |
2,330.46 |
80.5M |
| 2025-08-13 |
2,301.99 |
2,348.27 |
2,300.93 |
2,346.70 |
95.1M |
| 2025-08-12 |
2,248.82 |
2,292.65 |
2,243.40 |
2,292.37 |
102.0M |
| 2025-08-11 |
2,257.76 |
2,265.41 |
2,242.25 |
2,245.74 |
109.3M |
| 2025-08-08 |
2,246.04 |
2,258.82 |
2,238.55 |
2,254.25 |
106.4M |
| 2025-08-07 |
2,248.75 |
2,248.75 |
2,218.29 |
2,232.58 |
128.0M |
| 2025-08-06 |
2,267.81 |
2,267.81 |
2,218.20 |
2,230.42 |
152.5M |
| 2025-08-05 |
2,276.21 |
2,302.52 |
2,270.35 |
2,285.62 |
195.7M |
| 2025-08-04 |
2,269.69 |
2,290.82 |
2,260.69 |
2,287.48 |
133.4M |
| 2025-08-01 |
2,272.73 |
2,280.61 |
2,243.57 |
2,267.46 |
156.9M |
| 2025-07-31 |
2,325.85 |
2,349.10 |
2,292.39 |
2,295.21 |
129.4M |
| 2025-07-30 |
2,347.85 |
2,361.74 |
2,327.83 |
2,339.88 |
154.9M |
| 2025-07-29 |
2,340.46 |
2,349.00 |
2,328.45 |
2,334.43 |
166.9M |
| 2025-07-28 |
2,363.87 |
2,368.40 |
2,347.30 |
2,351.93 |
96.9M |
| 2025-07-25 |
2,347.88 |
2,363.46 |
2,332.21 |
2,359.20 |
112.4M |
| 2025-07-24 |
2,345.02 |
2,356.55 |
2,328.74 |
2,335.25 |
126.1M |
| 2025-07-23 |
2,320.08 |
2,349.91 |
2,313.34 |
2,347.05 |
152.6M |
| 2025-07-22 |
2,280.25 |
2,319.05 |
2,278.70 |
2,303.12 |
115.0M |
| 2025-07-21 |
2,263.07 |
2,263.07 |
2,239.00 |
2,239.02 |
117.9M |
| 2025-07-18 |
2,319.21 |
2,319.21 |
2,263.92 |
2,266.86 |
142.6M |
| 2025-07-17 |
2,302.13 |
2,320.70 |
2,299.55 |
2,310.39 |
87.2M |
| 2025-07-16 |
2,291.77 |
2,305.18 |
2,273.60 |
2,302.54 |
80.0M |
| 2025-07-15 |
2,352.17 |
2,354.01 |
2,285.57 |
2,286.68 |
74.6M |
| 2025-07-14 |
2,319.35 |
2,343.86 |
2,316.42 |
2,342.59 |
87.7M |
| 2025-07-11 |
2,337.11 |
2,343.86 |
2,323.85 |
2,325.29 |
67.9M |
| 2025-07-10 |
2,346.69 |
2,371.39 |
2,333.24 |
2,355.16 |
74.7M |
| 2025-07-09 |
2,330.34 |
2,348.74 |
2,319.93 |
2,344.59 |
101.5M |
| 2025-07-08 |
2,300.17 |
2,338.28 |
2,299.01 |
2,323.02 |
92.5M |
| 2025-07-07 |
2,323.85 |
2,323.85 |
2,285.87 |
2,298.45 |
89.4M |
| 2025-07-03 |
2,335.14 |
2,339.17 |
2,322.09 |
2,336.44 |
55.6M |
| 2025-07-02 |
2,318.64 |
2,332.64 |
2,306.72 |
2,327.02 |
89.8M |
| 2025-07-01 |
2,303.22 |
2,352.37 |
2,303.22 |
2,322.23 |
115.7M |
| 2025-06-30 |
2,324.53 |
2,324.53 |
2,296.34 |
2,313.38 |
91.2M |
| 2025-06-27 |
2,314.32 |
2,333.03 |
2,301.40 |
2,316.29 |
186.5M |
| 2025-06-26 |
2,299.33 |
2,319.20 |
2,292.95 |
2,306.87 |
123.4M |
| 2025-06-25 |
2,302.45 |
2,303.45 |
2,279.58 |
2,287.33 |
131.0M |
| 2025-06-24 |
2,282.30 |
2,305.20 |
2,271.00 |
2,302.80 |
124.7M |
| 2025-06-23 |
2,291.10 |
2,291.10 |
2,238.10 |
2,267.40 |
237.0M |
| 2025-06-20 |
2,307.50 |
2,313.40 |
2,290.30 |
2,302.70 |
162.9M |
| 2025-06-18 |
2,285.30 |
2,309.20 |
2,273.50 |
2,294.70 |
108.4M |
| 2025-06-17 |
2,281.70 |
2,298.60 |
2,272.50 |
2,279.80 |
107.5M |
| 2025-06-16 |
2,295.70 |
2,310.30 |
2,278.00 |
2,299.50 |
137.7M |
| 2025-06-13 |
2,288.25 |
2,322.15 |
2,288.08 |
2,293.46 |
72.6M |
| 2025-06-12 |
2,303.34 |
2,326.53 |
2,303.34 |
2,323.18 |
77.0M |
| 2025-06-11 |
2,327.30 |
2,345.00 |
2,309.70 |
2,313.20 |
85.9M |
| 2025-06-10 |
2,335.80 |
2,351.00 |
2,320.60 |
2,326.80 |
102.9M |
| 2025-06-09 |
2,354.70 |
2,354.80 |
2,320.30 |
2,346.70 |
84.4M |
| 2025-06-06 |
2,333.30 |
2,352.50 |
2,333.30 |
2,345.00 |
98.9M |
| 2025-06-05 |
2,325.20 |
2,337.40 |
2,309.10 |
2,315.40 |
88.0M |
| 2025-06-04 |
2,323.90 |
2,350.00 |
2,321.80 |
2,322.10 |
114.2M |
| 2025-06-03 |
2,305.50 |
2,325.00 |
2,282.80 |
2,313.30 |
185.6M |
| 2025-06-02 |
2,296.10 |
2,302.70 |
2,270.20 |
2,298.90 |
93.5M |
| 2025-05-30 |
2,288.10 |
2,309.40 |
2,266.10 |
2,300.80 |
106.9M |
| 2025-05-29 |
2,297.70 |
2,306.80 |
2,283.40 |
2,296.80 |
71.9M |
| 2025-05-28 |
2,296.20 |
2,299.10 |
2,281.10 |
2,282.50 |
68.8M |
| 2025-05-27 |
2,285.20 |
2,298.90 |
2,272.90 |
2,297.60 |
85.9M |
| 2025-05-23 |
2,233.80 |
2,257.60 |
2,230.20 |
2,254.30 |
66.4M |
| 2025-05-22 |
2,261.80 |
2,271.70 |
2,253.90 |
2,257.70 |
102.6M |
| 2025-05-21 |
2,330.10 |
2,336.50 |
2,276.80 |
2,277.30 |
98.9M |
| 2025-05-20 |
2,336.80 |
2,359.50 |
2,331.20 |
2,349.90 |
98.7M |
| 2025-05-19 |
2,314.60 |
2,335.30 |
2,314.60 |
2,334.90 |
92.7M |
| 2025-05-16 |
2,291.00 |
2,340.50 |
2,279.50 |
2,340.20 |
142.7M |
| 2025-05-15 |
2,286.80 |
2,298.30 |
2,255.80 |
2,297.80 |
133.3M |
| 2025-05-14 |
2,310.50 |
2,322.20 |
2,286.20 |
2,288.00 |
133.6M |
| 2025-05-13 |
2,310.40 |
2,316.00 |
2,288.60 |
2,302.00 |
169.9M |
| 2025-05-12 |
2,287.50 |
2,333.50 |
2,287.50 |
2,322.80 |
141.1M |
| 2025-05-09 |
2,266.00 |
2,275.90 |
2,238.20 |
2,239.10 |
135.5M |
| 2025-05-08 |
2,280.20 |
2,309.90 |
2,269.30 |
2,277.30 |
179.5M |
| 2025-05-07 |
2,253.40 |
2,283.20 |
2,249.60 |
2,276.80 |
201.2M |
| 2025-05-06 |
2,297.10 |
2,313.30 |
2,255.20 |
2,266.80 |
239.7M |
| 2025-05-05 |
2,304.10 |
2,325.20 |
2,294.50 |
2,308.90 |
125.2M |
| 2025-05-02 |
2,307.40 |
2,324.30 |
2,293.00 |
2,313.00 |
117.0M |
| 2025-05-01 |
2,285.40 |
2,304.20 |
2,247.70 |
2,280.30 |
109.0M |
| 2025-04-30 |
2,263.60 |
2,288.30 |
2,235.80 |
2,284.50 |
109.5M |
| 2025-04-29 |
2,250.00 |
2,289.70 |
2,231.70 |
2,271.00 |
223.6M |
| 2025-04-28 |
2,240.50 |
2,255.70 |
2,207.80 |
2,236.20 |
101.2M |
| 2025-04-25 |
2,219.60 |
2,227.40 |
2,199.40 |
2,226.40 |
96.6M |
| 2025-04-24 |
2,201.40 |
2,234.70 |
2,183.00 |
2,230.90 |
66.3M |
| 2025-04-23 |
2,199.50 |
2,238.70 |
2,179.10 |
2,187.90 |
81.7M |
| 2025-04-22 |
2,119.30 |
2,149.80 |
2,116.20 |
2,147.60 |
81.3M |
| 2025-04-21 |
2,139.30 |
2,143.30 |
2,081.80 |
2,098.50 |
64.7M |
| 2025-04-17 |
2,140.20 |
2,160.10 |
2,127.30 |
2,150.30 |
72.7M |
| 2025-04-16 |
2,161.90 |
2,177.20 |
2,128.00 |
2,150.00 |
77.3M |
| 2025-04-15 |
2,168.60 |
2,185.20 |
2,150.70 |
2,164.20 |
67.8M |
| 2025-04-14 |
2,179.80 |
2,182.30 |
2,139.50 |
2,173.70 |
71.6M |
| 2025-04-11 |
2,114.90 |
2,145.30 |
2,074.60 |
2,137.60 |
95.8M |
| 2025-04-10 |
2,161.60 |
2,163.50 |
2,051.10 |
2,106.00 |
93.2M |
| 2025-04-09 |
2,020.40 |
2,217.40 |
2,003.50 |
2,205.60 |
137.3M |
| 2025-04-08 |
2,174.50 |
2,176.61 |
2,022.17 |
2,044.54 |
104.8M |
| 2025-04-07 |
2,048.51 |
2,184.90 |
2,015.10 |
2,115.41 |
122.6M |
| 2025-04-04 |
2,178.91 |
2,185.39 |
2,105.78 |
2,118.39 |
132.8M |
| 2025-04-03 |
2,248.91 |
2,267.07 |
2,233.30 |
2,238.40 |
100.4M |
| 2025-04-02 |
2,263.53 |
2,324.34 |
2,257.05 |
2,318.60 |
85.8M |
| 2025-04-01 |
2,300.31 |
2,310.24 |
2,265.17 |
2,276.88 |
107.6M |
| 2025-03-31 |
2,280.60 |
2,318.10 |
2,256.30 |
2,301.80 |
77.7M |
| 2025-03-28 |
2,338.70 |
2,339.30 |
2,302.60 |
2,311.30 |
66.3M |
| 2025-03-27 |
2,355.20 |
2,373.00 |
2,339.40 |
2,347.50 |
61.3M |
| 2025-03-26 |
2,397.85 |
2,399.43 |
2,351.23 |
2,355.40 |
65.4M |
| 2025-03-25 |
2,423.09 |
2,429.07 |
2,378.70 |
2,396.39 |
69.6M |
| 2025-03-24 |
2,384.50 |
2,415.96 |
2,383.21 |
2,413.64 |
80.5M |
| 2025-03-21 |
2,345.26 |
2,363.43 |
2,336.82 |
2,362.05 |
157.1M |
| 2025-03-20 |
2,372.26 |
2,392.56 |
2,358.79 |
2,362.61 |
66.0M |
| 2025-03-19 |
2,366.60 |
2,392.00 |
2,361.20 |
2,387.50 |
68.2M |
| 2025-03-18 |
2,390.90 |
2,390.90 |
2,376.00 |
2,376.90 |
61.3M |
| 2025-03-17 |
2,372.10 |
2,430.90 |
2,372.10 |
2,421.60 |
50.5M |
| 2025-03-14 |
2,347.70 |
2,376.40 |
2,344.60 |
2,374.00 |
52.1M |
| 2025-03-13 |
2,355.10 |
2,360.60 |
2,321.20 |
2,334.20 |
53.8M |
| 2025-03-12 |
2,396.60 |
2,405.30 |
2,347.30 |
2,358.50 |
64.9M |
| 2025-03-11 |
2,407.20 |
2,412.60 |
2,358.50 |
2,382.50 |
63.8M |
| 2025-03-10 |
2,431.70 |
2,453.30 |
2,391.00 |
2,405.80 |
72.2M |
| 2025-03-07 |
2,420.10 |
2,466.70 |
2,411.80 |
2,450.90 |
72.8M |
| 2025-03-06 |
2,430.30 |
2,459.00 |
2,421.60 |
2,427.60 |
51.5M |
| 2025-03-05 |
2,416.60 |
2,456.30 |
2,414.90 |
2,453.10 |
57.0M |
| 2025-03-04 |
2,407.20 |
2,440.20 |
2,388.70 |
2,418.30 |
69.1M |
| 2025-03-03 |
2,488.10 |
2,489.50 |
2,422.80 |
2,429.20 |
70.0M |
| 2025-02-28 |
2,446.27 |
2,484.92 |
2,443.78 |
2,484.43 |
77.3M |
| 2025-02-27 |
2,504.75 |
2,521.80 |
2,465.55 |
2,467.47 |
59.1M |
| 2025-02-26 |
2,513.48 |
2,537.84 |
2,496.80 |
2,506.67 |
55.8M |
| 2025-02-25 |
2,514.08 |
2,522.96 |
2,471.83 |
2,512.09 |
59.7M |
| 2025-02-24 |
2,499.83 |
2,524.98 |
2,490.09 |
2,512.08 |
54.0M |
| 2025-02-21 |
2,550.21 |
2,553.39 |
2,496.81 |
2,499.12 |
55.9M |
| 2025-02-20 |
2,542.94 |
2,558.28 |
2,535.99 |
2,540.75 |
54.9M |
| 2025-02-19 |
2,503.49 |
2,545.22 |
2,503.23 |
2,540.87 |
50.5M |
| 2025-02-18 |
2,502.79 |
2,528.55 |
2,501.68 |
2,512.66 |
55.1M |
| 2025-02-14 |
2,528.17 |
2,530.28 |
2,500.81 |
2,506.59 |
45.7M |
| 2025-02-13 |
2,505.78 |
2,522.16 |
2,496.58 |
2,521.40 |
52.8M |
| 2025-02-12 |
2,473.38 |
2,504.85 |
2,471.06 |
2,502.49 |
55.6M |
| 2025-02-11 |
2,510.52 |
2,519.52 |
2,491.47 |
2,496.58 |
56.6M |
| 2025-02-10 |
2,559.50 |
2,559.81 |
2,528.31 |
2,535.83 |
64.3M |
| 2025-02-07 |
2,600.17 |
2,611.81 |
2,550.34 |
2,553.14 |
72.0M |
| 2025-02-06 |
2,661.34 |
2,664.43 |
2,599.49 |
2,613.23 |
59.3M |
| 2025-02-05 |
2,644.27 |
2,661.46 |
2,640.43 |
2,658.15 |
42.3M |
| 2025-02-04 |
2,612.43 |
2,643.13 |
2,612.43 |
2,634.07 |
41.9M |
| 2025-02-03 |
2,613.79 |
2,650.23 |
2,611.28 |
2,633.15 |
44.7M |
| 2025-01-31 |
2,673.11 |
2,693.12 |
2,656.24 |
2,656.85 |
41.6M |
| 2025-01-30 |
2,664.53 |
2,695.37 |
2,659.12 |
2,672.19 |
35.3M |
| 2025-01-29 |
2,655.92 |
2,661.98 |
2,632.53 |
2,646.72 |
38.3M |
| 2025-01-28 |
2,675.79 |
2,686.11 |
2,659.10 |
2,661.94 |
40.5M |
| 2025-01-27 |
2,642.35 |
2,675.10 |
2,642.35 |
2,663.44 |
40.1M |
| 2025-01-24 |
2,638.90 |
2,653.50 |
2,628.90 |
2,646.30 |
67.1M |
| 2025-01-23 |
2,642.43 |
2,648.96 |
2,608.64 |
2,647.69 |
49.0M |
| 2025-01-22 |
2,650.94 |
2,659.85 |
2,638.80 |
2,645.43 |
46.8M |
| 2025-01-21 |
2,623.03 |
2,652.90 |
2,622.45 |
2,652.45 |
52.0M |
| 2025-01-17 |
2,620.33 |
2,621.10 |
2,600.93 |
2,604.27 |
45.6M |
| 2025-01-16 |
2,592.43 |
2,611.65 |
2,564.71 |
2,607.66 |
46.6M |
| 2025-01-15 |
2,616.48 |
2,619.52 |
2,577.06 |
2,594.97 |
54.0M |
| 2025-01-14 |
2,618.09 |
2,624.64 |
2,567.38 |
2,581.01 |
51.8M |
| 2025-01-13 |
2,578.64 |
2,612.33 |
2,564.05 |
2,610.95 |
73.0M |
| 2025-01-10 |
2,587.14 |
2,599.25 |
2,569.45 |
2,584.37 |
57.4M |
| 2025-01-08 |
2,588.77 |
2,614.83 |
2,573.77 |
2,613.30 |
45.4M |
| 2025-01-07 |
2,589.04 |
2,626.21 |
2,580.21 |
2,593.83 |
47.4M |
| 2025-01-06 |
2,564.89 |
2,603.45 |
2,560.00 |
2,577.76 |
47.6M |
| 2025-01-03 |
2,543.86 |
2,572.81 |
2,529.12 |
2,561.64 |
35.6M |
| 2025-01-02 |
2,538.92 |
2,560.61 |
2,527.84 |
2,536.27 |
35.0M |