| 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 |
1,483.48 |
1,487.71 |
1,481.57 |
1,487.68 |
0.0M |
| 2025-09-25 |
1,479.17 |
1,482.88 |
1,476.15 |
1,480.46 |
0.0M |
| 2025-09-24 |
1,486.57 |
1,486.84 |
1,481.47 |
1,483.73 |
0.0M |
| 2025-09-23 |
1,488.31 |
1,488.79 |
1,483.32 |
1,484.58 |
0.0M |
| 2025-09-22 |
1,485.12 |
1,488.45 |
1,484.43 |
1,487.93 |
0.0M |
| 2025-09-19 |
1,484.18 |
1,485.55 |
1,483.73 |
1,485.43 |
0.0M |
| 2025-09-18 |
1,484.12 |
1,485.14 |
1,483.13 |
1,484.93 |
0.0M |
| 2025-09-17 |
1,483.98 |
1,484.27 |
1,483.41 |
1,483.48 |
0.0M |
| 2025-09-16 |
1,483.92 |
1,484.27 |
1,483.20 |
1,483.31 |
0.0M |
| 2025-09-13 |
1,482.52 |
1,483.34 |
1,482.32 |
1,482.94 |
0.0M |
| 2025-09-12 |
1,480.61 |
1,482.24 |
1,480.09 |
1,482.24 |
0.0M |
| 2025-09-11 |
1,479.50 |
1,480.53 |
1,477.88 |
1,478.88 |
0.0M |
| 2025-09-10 |
1,476.23 |
1,477.83 |
1,474.85 |
1,477.39 |
0.0M |
| 2025-09-09 |
1,475.06 |
1,476.77 |
1,474.81 |
1,475.24 |
0.0M |
| 2025-09-07 |
1,476.46 |
1,473.58 |
1,473.58 |
1,473.58 |
0.0M |
| 2025-09-06 |
1,476.46 |
1,476.97 |
1,468.23 |
1,473.58 |
0.0M |
| 2025-09-05 |
1,469.27 |
1,473.85 |
1,468.18 |
1,473.84 |
0.0M |
| 2025-09-04 |
1,466.17 |
1,467.99 |
1,463.56 |
1,467.75 |
0.0M |
| 2025-09-03 |
1,455.23 |
1,462.67 |
1,453.80 |
1,462.66 |
0.0M |
| 2025-08-30 |
1,470.03 |
1,470.40 |
1,465.02 |
1,466.79 |
0.0M |
| 2025-08-29 |
1,470.11 |
1,470.97 |
1,467.26 |
1,470.41 |
0.0M |
| 2025-08-28 |
1,465.69 |
1,468.08 |
1,465.69 |
1,467.88 |
0.0M |
| 2025-08-27 |
1,462.44 |
1,466.35 |
1,462.15 |
1,466.35 |
0.0M |
| 2025-08-26 |
1,464.15 |
1,466.43 |
1,463.31 |
1,463.32 |
0.0M |
| 2025-08-23 |
1,453.65 |
1,465.61 |
1,453.65 |
1,464.99 |
0.0M |
| 2025-08-22 |
1,450.98 |
1,454.78 |
1,448.40 |
1,451.22 |
0.0M |
| 2025-08-21 |
1,455.78 |
1,456.17 |
1,447.15 |
1,455.06 |
0.0M |
| 2025-08-20 |
1,460.89 |
1,461.83 |
1,455.23 |
1,456.56 |
0.0M |
| 2025-08-19 |
1,459.41 |
1,460.92 |
1,458.96 |
1,460.51 |
0.0M |
| 2025-08-16 |
1,460.27 |
1,460.80 |
1,458.90 |
1,459.00 |
0.0M |
| 2025-08-15 |
1,466.74 |
1,466.89 |
1,465.61 |
1,466.63 |
0.0M |
| 2025-08-14 |
1,466.39 |
1,466.62 |
1,465.52 |
1,466.16 |
0.0M |
| 2025-08-13 |
1,465.23 |
1,465.93 |
1,464.12 |
1,465.80 |
0.0M |
| 2025-08-12 |
1,463.10 |
1,464.35 |
1,462.20 |
1,462.28 |
0.0M |
| 2025-08-09 |
1,460.94 |
1,463.08 |
1,460.73 |
1,462.69 |
0.0M |
| 2025-08-08 |
1,460.43 |
1,461.12 |
1,455.26 |
1,457.99 |
0.0M |
| 2025-08-07 |
1,453.61 |
1,458.60 |
1,453.11 |
1,457.90 |
0.0M |
| 2025-08-06 |
1,455.67 |
1,456.72 |
1,450.39 |
1,452.56 |
0.0M |
| 2025-08-05 |
1,449.03 |
1,454.89 |
1,449.03 |
1,454.87 |
0.0M |
| 2025-08-02 |
1,446.06 |
1,446.06 |
1,435.91 |
1,441.44 |
0.0M |
| 2025-08-01 |
1,457.70 |
1,458.62 |
1,451.74 |
1,452.66 |
0.0M |
| 2025-07-31 |
1,454.83 |
1,456.59 |
1,451.49 |
1,454.21 |
0.0M |
| 2025-07-30 |
1,457.87 |
1,457.87 |
1,453.79 |
1,453.79 |
0.0M |
| 2025-07-29 |
1,456.46 |
1,456.66 |
1,454.70 |
1,456.02 |
0.0M |
| 2025-07-26 |
1,453.33 |
1,454.87 |
1,453.01 |
1,454.24 |
0.0M |
| 2025-07-25 |
1,452.98 |
1,453.14 |
1,451.33 |
1,451.33 |
0.0M |
| 2025-07-24 |
1,447.63 |
1,450.85 |
1,447.04 |
1,450.45 |
0.0M |
| 2025-07-23 |
1,443.92 |
1,446.12 |
1,441.37 |
1,445.68 |
0.0M |
| 2025-07-22 |
1,445.08 |
1,447.38 |
1,444.05 |
1,444.05 |
0.0M |
| 2025-07-19 |
1,442.18 |
1,442.69 |
1,441.47 |
1,442.62 |
0.0M |
| 2025-07-18 |
1,448.54 |
1,449.22 |
1,447.27 |
1,448.82 |
0.0M |
| 2025-07-17 |
1,448.25 |
1,449.17 |
1,447.34 |
1,449.17 |
0.0M |
| 2025-07-16 |
1,447.94 |
1,448.89 |
1,447.03 |
1,448.31 |
0.0M |
| 2025-07-15 |
1,448.01 |
1,448.62 |
1,447.01 |
1,447.34 |
0.0M |
| 2025-07-12 |
1,447.53 |
1,448.20 |
1,446.83 |
1,447.94 |
0.0M |
| 2025-07-11 |
1,446.88 |
1,447.87 |
1,446.22 |
1,447.01 |
0.0M |
| 2025-07-10 |
1,446.23 |
1,446.58 |
1,445.04 |
1,446.49 |
0.0M |
| 2025-07-09 |
1,445.38 |
1,446.55 |
1,444.22 |
1,446.26 |
0.0M |
| 2025-07-08 |
1,444.90 |
1,445.53 |
1,443.36 |
1,444.70 |
0.0M |
| 2025-07-04 |
1,444.24 |
1,445.36 |
1,443.30 |
1,445.35 |
0.0M |
| 2025-07-03 |
1,441.68 |
1,444.06 |
1,441.17 |
1,444.06 |
0.0M |
| 2025-07-02 |
1,440.70 |
1,442.36 |
1,440.44 |
1,441.40 |
0.0M |
| 2025-07-01 |
1,440.64 |
1,442.26 |
1,439.80 |
1,442.26 |
0.0M |
| 2025-06-28 |
1,439.17 |
1,440.66 |
1,437.28 |
1,439.25 |
0.0M |
| 2025-06-27 |
1,436.28 |
1,437.78 |
1,435.53 |
1,436.95 |
0.0M |
| 2025-06-26 |
1,435.09 |
1,435.75 |
1,433.16 |
1,434.13 |
0.0M |
| 2025-06-25 |
1,431.37 |
1,434.17 |
1,430.79 |
1,433.48 |
0.0M |
| 2025-06-24 |
1,420.27 |
1,427.11 |
1,416.59 |
1,426.95 |
0.0M |
| 2025-06-21 |
1,417.53 |
1,420.33 |
1,417.53 |
1,419.75 |
0.0M |
| 2025-06-19 |
1,424.34 |
1,426.84 |
1,423.89 |
1,426.08 |
0.0M |
| 2025-06-18 |
1,424.94 |
1,426.14 |
1,421.45 |
1,422.70 |
0.0M |
| 2025-06-17 |
1,424.11 |
1,425.65 |
1,424.11 |
1,425.29 |
0.0M |
| 2025-06-14 |
1,420.66 |
1,423.18 |
1,417.51 |
1,419.25 |
0.0M |
| 2025-06-13 |
1,421.19 |
1,423.29 |
1,420.69 |
1,423.24 |
0.0M |
| 2025-06-12 |
1,423.71 |
1,424.01 |
1,420.36 |
1,421.54 |
0.0M |
| 2025-06-11 |
1,421.04 |
1,422.57 |
1,419.98 |
1,422.32 |
0.0M |
| 2025-06-10 |
1,419.89 |
1,421.07 |
1,418.41 |
1,420.54 |
0.0M |
| 2025-06-07 |
1,417.46 |
1,419.25 |
1,416.39 |
1,418.70 |
0.0M |
| 2025-06-06 |
1,415.33 |
1,416.49 |
1,409.01 |
1,410.89 |
0.0M |
| 2025-06-05 |
1,413.83 |
1,414.74 |
1,412.32 |
1,413.81 |
0.0M |
| 2025-06-04 |
1,409.17 |
1,412.91 |
1,408.02 |
1,412.35 |
0.0M |
| 2025-06-03 |
1,403.47 |
1,408.34 |
1,398.67 |
1,407.99 |
0.0M |
| 2025-06-01 |
1,401.17 |
1,404.96 |
1,404.96 |
1,404.96 |
0.0M |
| 2025-05-31 |
1,401.17 |
1,405.13 |
1,394.26 |
1,404.96 |
0.0M |
| 2025-05-30 |
1,405.08 |
1,405.34 |
1,397.13 |
1,403.25 |
0.0M |
| 2025-05-29 |
1,404.30 |
1,405.33 |
1,398.68 |
1,399.66 |
0.0M |
| 2025-05-28 |
1,395.54 |
1,402.95 |
1,393.39 |
1,402.95 |
0.0M |
| 2025-05-24 |
1,377.03 |
1,387.68 |
1,377.03 |
1,383.45 |
0.0M |
| 2025-05-23 |
1,388.05 |
1,394.37 |
1,386.00 |
1,389.53 |
0.0M |
| 2025-05-22 |
1,396.90 |
1,401.23 |
1,386.63 |
1,389.19 |
0.0M |
| 2025-05-21 |
1,401.38 |
1,402.29 |
1,397.51 |
1,400.98 |
0.0M |
| 2025-05-20 |
1,395.04 |
1,402.76 |
1,394.70 |
1,402.63 |
0.0M |
| 2025-05-17 |
1,400.72 |
1,402.28 |
1,400.29 |
1,402.27 |
0.0M |
| 2025-05-16 |
1,399.92 |
1,401.53 |
1,399.40 |
1,400.66 |
0.0M |
| 2025-05-15 |
1,400.66 |
1,401.36 |
1,399.77 |
1,401.36 |
0.0M |
| 2025-05-14 |
1,400.84 |
1,401.26 |
1,399.27 |
1,400.85 |
0.0M |
| 2025-05-13 |
1,399.52 |
1,400.90 |
1,399.27 |
1,399.65 |
0.0M |
| 2025-05-10 |
1,399.11 |
1,400.53 |
1,398.35 |
1,399.57 |
0.0M |
| 2025-05-09 |
1,398.10 |
1,399.28 |
1,396.82 |
1,397.74 |
0.0M |
| 2025-05-08 |
1,396.87 |
1,398.16 |
1,395.24 |
1,398.16 |
0.0M |
| 2025-05-07 |
1,396.19 |
1,397.67 |
1,394.89 |
1,396.71 |
0.0M |
| 2025-05-06 |
1,396.02 |
1,397.93 |
1,395.04 |
1,396.16 |
0.0M |
| 2025-05-03 |
1,394.29 |
1,397.00 |
1,394.24 |
1,396.68 |
0.0M |
| 2025-05-02 |
1,393.35 |
1,394.81 |
1,391.58 |
1,393.49 |
0.0M |
| 2025-05-01 |
1,385.57 |
1,392.39 |
1,380.93 |
1,392.39 |
0.0M |
| 2025-04-30 |
1,386.31 |
1,391.31 |
1,386.31 |
1,390.59 |
0.0M |
| 2025-04-29 |
1,387.38 |
1,389.17 |
1,382.78 |
1,387.88 |
0.0M |
| 2025-04-26 |
1,382.09 |
1,386.76 |
1,380.03 |
1,386.33 |
0.0M |
| 2025-04-25 |
1,372.83 |
1,381.92 |
1,372.56 |
1,380.84 |
0.0M |
| 2025-04-24 |
1,375.48 |
1,380.18 |
1,367.13 |
1,372.35 |
0.0M |
| 2025-04-23 |
1,349.83 |
1,362.58 |
1,349.83 |
1,360.47 |
0.0M |
| 2025-04-22 |
1,351.65 |
1,351.74 |
1,329.71 |
1,340.54 |
0.0M |
| 2025-04-18 |
1,359.76 |
1,362.61 |
1,356.30 |
1,357.95 |
0.0M |
| 2025-04-17 |
1,369.55 |
1,375.75 |
1,338.56 |
1,352.48 |
0.0M |
| 2025-04-16 |
1,387.91 |
1,396.88 |
1,380.94 |
1,383.47 |
0.0M |
| 2025-04-15 |
1,396.09 |
1,397.23 |
1,373.03 |
1,385.39 |
0.0M |
| 2025-04-12 |
1,346.16 |
1,375.73 |
1,336.93 |
1,372.91 |
0.0M |
| 2025-04-11 |
1,366.63 |
1,368.10 |
1,309.75 |
1,348.40 |
0.0M |
| 2025-04-10 |
1,270.57 |
1,395.61 |
1,267.98 |
1,391.44 |
0.0M |
| 2025-04-09 |
1,339.35 |
1,348.05 |
1,257.99 |
1,276.34 |
0.0M |
| 2025-04-08 |
1,255.17 |
1,341.26 |
1,238.60 |
1,296.05 |
0.0M |
| 2025-04-05 |
1,347.73 |
1,348.85 |
1,298.27 |
1,299.15 |
0.0M |
| 2025-04-04 |
1,396.54 |
1,398.45 |
1,376.16 |
1,376.99 |
0.0M |
| 2025-04-03 |
1,410.51 |
1,426.61 |
1,410.38 |
1,424.24 |
0.0M |
| 2025-04-02 |
1,413.14 |
1,421.00 |
1,407.77 |
1,419.10 |
0.0M |
| 2025-04-01 |
1,400.72 |
1,417.45 |
1,394.94 |
1,415.41 |
0.0M |
| 2025-03-29 |
1,422.98 |
1,424.19 |
1,408.38 |
1,410.37 |
0.0M |
| 2025-03-28 |
1,424.17 |
1,428.57 |
1,421.17 |
1,424.49 |
0.0M |
| 2025-03-27 |
1,430.48 |
1,431.56 |
1,423.48 |
1,426.21 |
0.0M |
| 2025-03-26 |
1,430.93 |
1,431.54 |
1,429.11 |
1,431.06 |
0.0M |
| 2025-03-25 |
1,425.30 |
1,430.00 |
1,424.65 |
1,429.98 |
0.0M |
| 2025-03-22 |
1,416.43 |
1,418.98 |
1,414.89 |
1,418.96 |
0.0M |
| 2025-03-21 |
1,413.66 |
1,432.87 |
1,413.41 |
1,420.84 |
0.0M |
| 2025-03-20 |
1,413.78 |
1,433.56 |
1,410.55 |
1,423.77 |
0.0M |
| 2025-03-19 |
1,417.15 |
1,418.12 |
1,404.31 |
1,408.54 |
0.0M |
| 2025-03-18 |
1,412.79 |
1,430.75 |
1,412.79 |
1,423.66 |
0.0M |
| 2025-03-15 |
1,397.73 |
1,415.98 |
1,396.49 |
1,414.42 |
0.0M |
| 2025-03-14 |
1,400.77 |
1,403.86 |
1,380.51 |
1,384.73 |
0.0M |
| 2025-03-13 |
1,411.53 |
1,414.81 |
1,390.83 |
1,404.12 |
0.0M |
| 2025-03-12 |
1,405.43 |
1,413.03 |
1,386.58 |
1,397.25 |
0.0M |
| 2025-03-11 |
1,426.61 |
1,429.41 |
1,395.20 |
1,407.84 |
0.0M |
| 2025-03-08 |
1,435.30 |
1,448.95 |
1,420.17 |
1,446.19 |
0.0M |
| 2025-03-07 |
1,444.60 |
1,454.81 |
1,430.90 |
1,437.61 |
0.0M |
| 2025-03-06 |
1,448.47 |
1,466.38 |
1,438.42 |
1,462.11 |
0.0M |
| 2025-03-05 |
1,451.95 |
1,466.82 |
1,435.63 |
1,446.89 |
0.0M |
| 2025-03-04 |
1,486.84 |
1,490.18 |
1,453.61 |
1,462.52 |
0.0M |
| 2025-03-01 |
1,464.26 |
1,485.20 |
1,459.66 |
1,484.40 |
0.0M |
| 2025-02-28 |
1,489.09 |
1,490.00 |
1,463.96 |
1,464.19 |
0.0M |
| 2025-02-27 |
1,484.99 |
1,492.36 |
1,478.55 |
1,482.81 |
0.0M |
| 2025-02-26 |
1,487.45 |
1,488.78 |
1,473.42 |
1,482.64 |
0.0M |
| 2025-02-25 |
1,495.36 |
1,496.68 |
1,485.02 |
1,486.89 |
0.0M |
| 2025-02-22 |
1,495.46 |
1,495.46 |
1,490.56 |
1,491.59 |
0.0M |
| 2025-02-21 |
1,510.11 |
1,510.33 |
1,509.18 |
1,509.81 |
0.0M |
| 2025-02-20 |
1,509.76 |
1,510.23 |
1,508.35 |
1,509.81 |
0.0M |
| 2025-02-19 |
1,508.84 |
1,509.84 |
1,508.42 |
1,509.59 |
0.0M |
| 2025-02-15 |
1,508.25 |
1,508.84 |
1,507.58 |
1,508.78 |
0.0M |
| 2025-02-14 |
1,503.88 |
1,506.90 |
1,502.58 |
1,506.90 |
0.0M |
| 2025-02-13 |
1,497.59 |
1,503.11 |
1,497.04 |
1,502.65 |
0.0M |
| 2025-02-12 |
1,501.05 |
1,503.31 |
1,500.47 |
1,502.26 |
0.0M |
| 2025-02-11 |
1,500.43 |
1,502.30 |
1,499.07 |
1,501.87 |
0.0M |
| 2025-02-08 |
1,501.69 |
1,503.20 |
1,495.10 |
1,496.06 |
0.0M |
| 2025-02-07 |
1,498.92 |
1,500.73 |
1,497.05 |
1,500.57 |
0.0M |
| 2025-02-06 |
1,493.18 |
1,497.78 |
1,491.04 |
1,497.67 |
0.0M |
| 2025-02-05 |
1,487.54 |
1,494.18 |
1,487.26 |
1,493.88 |
0.0M |
| 2025-02-04 |
1,479.78 |
1,490.00 |
1,476.01 |
1,486.45 |
0.0M |
| 2025-02-01 |
1,498.28 |
1,499.91 |
1,490.72 |
1,492.70 |
0.0M |
| 2025-01-31 |
1,493.44 |
1,496.50 |
1,490.93 |
1,495.08 |
0.0M |
| 2025-01-30 |
1,491.86 |
1,492.75 |
1,487.16 |
1,490.85 |
0.0M |
| 2025-01-29 |
1,488.16 |
1,493.38 |
1,483.91 |
1,493.21 |
0.0M |
| 2025-01-28 |
1,480.43 |
1,487.32 |
1,480.43 |
1,485.40 |
0.0M |
| 2025-01-25 |
1,496.29 |
1,497.06 |
1,494.25 |
1,495.83 |
0.0M |
| 2025-01-24 |
1,492.29 |
1,495.62 |
1,492.29 |
1,495.62 |
0.0M |
| 2025-01-23 |
1,492.35 |
1,493.98 |
1,492.03 |
1,493.35 |
0.0M |
| 2025-01-22 |
1,485.83 |
1,489.83 |
1,484.11 |
1,489.31 |
0.0M |
| 2025-01-18 |
1,483.57 |
1,483.66 |
1,481.96 |
1,482.15 |
0.0M |
| 2025-01-17 |
1,481.52 |
1,482.70 |
1,480.45 |
1,482.17 |
0.0M |
| 2025-01-16 |
1,477.46 |
1,481.40 |
1,475.84 |
1,480.97 |
0.0M |
| 2025-01-15 |
1,465.62 |
1,467.35 |
1,455.21 |
1,462.43 |
0.0M |
| 2025-01-14 |
1,448.46 |
1,461.42 |
1,447.86 |
1,461.06 |
0.0M |
| 2025-01-11 |
1,465.79 |
1,465.96 |
1,454.31 |
1,458.20 |
0.0M |
| 2025-01-09 |
1,467.29 |
1,471.10 |
1,463.32 |
1,470.55 |
0.0M |
| 2025-01-08 |
1,476.05 |
1,476.44 |
1,465.08 |
1,467.85 |
0.0M |
| 2025-01-07 |
1,475.21 |
1,477.43 |
1,472.92 |
1,474.08 |
0.0M |
| 2025-01-04 |
1,464.29 |
1,470.94 |
1,462.67 |
1,470.75 |
0.0M |
| 2025-01-03 |
1,465.28 |
1,467.70 |
1,452.95 |
1,459.48 |
0.0M |
| 2025-01-01 |
1,464.96 |
1,466.25 |
1,458.98 |
1,460.58 |
0.0M |