| 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 |
2,019.22 |
2,025.10 |
2,017.25 |
2,024.90 |
0.0M |
| 2025-09-25 |
2,015.08 |
2,019.04 |
2,010.34 |
2,016.04 |
0.0M |
| 2025-09-24 |
2,023.97 |
2,024.07 |
2,017.56 |
2,020.26 |
0.0M |
| 2025-09-23 |
2,026.34 |
2,026.75 |
2,019.92 |
2,021.89 |
0.0M |
| 2025-09-22 |
2,021.61 |
2,026.31 |
2,021.37 |
2,025.88 |
0.0M |
| 2025-09-19 |
2,019.49 |
2,022.46 |
2,019.49 |
2,021.69 |
0.0M |
| 2025-09-18 |
2,016.54 |
2,017.20 |
2,015.68 |
2,017.14 |
0.0M |
| 2025-09-17 |
2,016.29 |
2,016.32 |
2,015.82 |
2,016.02 |
0.0M |
| 2025-09-16 |
2,016.05 |
2,016.05 |
2,015.24 |
2,015.80 |
0.0M |
| 2025-09-13 |
2,013.98 |
2,014.72 |
2,013.92 |
2,014.12 |
0.0M |
| 2025-09-12 |
2,011.80 |
2,013.70 |
2,011.33 |
2,013.57 |
0.0M |
| 2025-09-11 |
2,010.26 |
2,011.31 |
2,008.35 |
2,009.66 |
0.0M |
| 2025-09-10 |
2,005.96 |
2,008.22 |
2,004.12 |
2,007.86 |
0.0M |
| 2025-09-09 |
2,004.64 |
2,006.65 |
2,004.08 |
2,005.84 |
0.0M |
| 2025-09-07 |
2,005.81 |
2,002.36 |
2,002.36 |
2,002.36 |
0.0M |
| 2025-09-06 |
2,005.81 |
2,006.26 |
1,994.88 |
2,002.36 |
0.0M |
| 2025-09-05 |
1,996.51 |
2,002.58 |
1,995.49 |
2,002.45 |
0.0M |
| 2025-09-04 |
1,992.10 |
1,995.18 |
1,989.46 |
1,994.70 |
0.0M |
| 2025-09-03 |
1,979.41 |
1,988.06 |
1,976.43 |
1,988.03 |
0.0M |
| 2025-08-30 |
1,997.58 |
1,997.88 |
1,990.74 |
1,994.06 |
0.0M |
| 2025-08-29 |
1,997.76 |
1,999.46 |
1,994.48 |
1,998.92 |
0.0M |
| 2025-08-28 |
1,992.40 |
1,995.58 |
1,992.40 |
1,994.72 |
0.0M |
| 2025-08-27 |
1,988.33 |
1,993.45 |
1,987.61 |
1,993.06 |
0.0M |
| 2025-08-26 |
1,990.16 |
1,993.15 |
1,989.05 |
1,989.05 |
0.0M |
| 2025-08-23 |
1,976.35 |
1,991.81 |
1,976.35 |
1,990.84 |
0.0M |
| 2025-08-22 |
1,972.68 |
1,977.70 |
1,969.12 |
1,972.98 |
0.0M |
| 2025-08-21 |
1,980.03 |
1,980.03 |
1,967.86 |
1,978.12 |
0.0M |
| 2025-08-20 |
1,985.70 |
1,987.26 |
1,978.47 |
1,980.82 |
0.0M |
| 2025-08-19 |
1,984.65 |
1,986.28 |
1,983.56 |
1,985.54 |
0.0M |
| 2025-08-16 |
1,983.54 |
1,985.35 |
1,982.98 |
1,983.57 |
0.0M |
| 2025-08-15 |
1,983.16 |
1,983.30 |
1,983.14 |
1,983.30 |
0.0M |
| 2025-08-14 |
1,982.86 |
1,982.97 |
1,982.79 |
1,982.97 |
0.0M |
| 2025-08-13 |
1,981.55 |
1,982.39 |
1,980.45 |
1,982.37 |
0.0M |
| 2025-08-12 |
1,979.54 |
1,980.56 |
1,978.25 |
1,979.03 |
0.0M |
| 2025-08-09 |
1,976.27 |
1,978.76 |
1,975.60 |
1,978.61 |
0.0M |
| 2025-08-08 |
1,975.72 |
1,976.43 |
1,968.94 |
1,973.26 |
0.0M |
| 2025-08-07 |
1,966.60 |
1,973.34 |
1,966.16 |
1,972.76 |
0.0M |
| 2025-08-06 |
1,969.05 |
1,970.42 |
1,962.75 |
1,965.42 |
0.0M |
| 2025-08-05 |
1,961.04 |
1,968.39 |
1,960.93 |
1,968.33 |
0.0M |
| 2025-08-02 |
1,956.19 |
1,956.31 |
1,943.49 |
1,949.74 |
0.0M |
| 2025-08-01 |
1,972.61 |
1,973.29 |
1,964.56 |
1,966.48 |
0.0M |
| 2025-07-31 |
1,968.86 |
1,970.81 |
1,964.41 |
1,968.53 |
0.0M |
| 2025-07-30 |
1,971.70 |
1,971.75 |
1,967.30 |
1,968.26 |
0.0M |
| 2025-07-29 |
1,969.91 |
1,970.28 |
1,968.22 |
1,969.84 |
0.0M |
| 2025-07-26 |
1,965.99 |
1,968.18 |
1,965.80 |
1,968.02 |
0.0M |
| 2025-07-25 |
1,965.21 |
1,966.23 |
1,964.33 |
1,965.04 |
0.0M |
| 2025-07-24 |
1,959.43 |
1,963.64 |
1,958.08 |
1,963.64 |
0.0M |
| 2025-07-23 |
1,955.06 |
1,957.09 |
1,951.30 |
1,956.13 |
0.0M |
| 2025-07-22 |
1,955.14 |
1,958.55 |
1,954.54 |
1,955.13 |
0.0M |
| 2025-07-19 |
1,952.16 |
1,952.18 |
1,949.96 |
1,951.90 |
0.0M |
| 2025-07-18 |
1,952.20 |
1,952.21 |
1,952.19 |
1,952.20 |
0.0M |
| 2025-07-17 |
1,951.89 |
1,951.93 |
1,951.26 |
1,951.93 |
0.0M |
| 2025-07-16 |
1,951.68 |
1,951.69 |
1,951.57 |
1,951.59 |
0.0M |
| 2025-07-15 |
1,951.21 |
1,951.40 |
1,951.21 |
1,951.37 |
0.0M |
| 2025-07-12 |
1,950.14 |
1,950.52 |
1,950.02 |
1,950.45 |
0.0M |
| 2025-07-11 |
1,950.01 |
1,950.16 |
1,949.87 |
1,950.16 |
0.0M |
| 2025-07-10 |
1,949.55 |
1,949.77 |
1,949.21 |
1,949.73 |
0.0M |
| 2025-07-09 |
1,948.35 |
1,948.87 |
1,948.27 |
1,948.69 |
0.0M |
| 2025-07-08 |
1,947.56 |
1,947.67 |
1,946.14 |
1,947.52 |
0.0M |
| 2025-07-04 |
1,946.44 |
1,946.68 |
1,946.08 |
1,946.59 |
0.0M |
| 2025-07-03 |
1,943.83 |
1,945.37 |
1,943.61 |
1,945.30 |
0.0M |
| 2025-07-02 |
1,943.12 |
1,944.41 |
1,942.78 |
1,943.97 |
0.0M |
| 2025-07-01 |
1,942.98 |
1,943.81 |
1,942.22 |
1,943.42 |
0.0M |
| 2025-06-28 |
1,940.21 |
1,941.48 |
1,938.38 |
1,941.14 |
0.0M |
| 2025-06-27 |
1,936.95 |
1,939.11 |
1,936.50 |
1,938.99 |
0.0M |
| 2025-06-26 |
1,935.08 |
1,935.48 |
1,933.19 |
1,935.07 |
0.0M |
| 2025-06-25 |
1,930.54 |
1,934.13 |
1,930.08 |
1,933.28 |
0.0M |
| 2025-06-24 |
1,916.27 |
1,924.85 |
1,911.21 |
1,924.40 |
0.0M |
| 2025-06-21 |
1,914.51 |
1,915.93 |
1,911.12 |
1,913.81 |
0.0M |
| 2025-06-19 |
1,910.94 |
1,914.20 |
1,910.53 |
1,913.42 |
0.0M |
| 2025-06-18 |
1,911.86 |
1,912.76 |
1,907.87 |
1,908.91 |
0.0M |
| 2025-06-17 |
1,911.45 |
1,913.04 |
1,911.45 |
1,912.65 |
0.0M |
| 2025-06-14 |
1,906.49 |
1,909.17 |
1,902.16 |
1,904.33 |
0.0M |
| 2025-06-13 |
1,907.83 |
1,909.94 |
1,907.09 |
1,909.89 |
0.0M |
| 2025-06-12 |
1,910.09 |
1,910.63 |
1,906.25 |
1,908.09 |
0.0M |
| 2025-06-11 |
1,906.94 |
1,909.02 |
1,905.72 |
1,908.93 |
0.0M |
| 2025-06-10 |
1,905.07 |
1,907.05 |
1,904.05 |
1,905.80 |
0.0M |
| 2025-06-07 |
1,902.22 |
1,904.38 |
1,900.85 |
1,903.44 |
0.0M |
| 2025-06-06 |
1,899.70 |
1,901.23 |
1,891.60 |
1,894.09 |
0.0M |
| 2025-06-05 |
1,897.93 |
1,899.01 |
1,895.78 |
1,897.36 |
0.0M |
| 2025-06-04 |
1,892.06 |
1,896.88 |
1,890.36 |
1,896.51 |
0.0M |
| 2025-06-03 |
1,884.09 |
1,890.64 |
1,878.04 |
1,890.64 |
0.0M |
| 2025-05-31 |
1,880.67 |
1,885.83 |
1,871.99 |
1,883.69 |
0.0M |
| 2025-05-30 |
1,886.30 |
1,886.32 |
1,875.64 |
1,883.80 |
0.0M |
| 2025-05-29 |
1,885.21 |
1,886.56 |
1,878.38 |
1,879.58 |
0.0M |
| 2025-05-28 |
1,874.46 |
1,884.06 |
1,871.06 |
1,884.06 |
0.0M |
| 2025-05-24 |
1,849.24 |
1,863.00 |
1,849.24 |
1,857.58 |
0.0M |
| 2025-05-23 |
1,864.69 |
1,872.57 |
1,861.94 |
1,866.32 |
0.0M |
| 2025-05-22 |
1,876.13 |
1,881.58 |
1,862.48 |
1,865.05 |
0.0M |
| 2025-05-21 |
1,881.97 |
1,882.94 |
1,876.50 |
1,881.59 |
0.0M |
| 2025-05-20 |
1,874.21 |
1,883.30 |
1,873.73 |
1,883.04 |
0.0M |
| 2025-05-17 |
1,879.14 |
1,881.98 |
1,879.12 |
1,881.91 |
0.0M |
| 2025-05-16 |
1,878.29 |
1,878.29 |
1,878.28 |
1,878.29 |
0.0M |
| 2025-05-15 |
1,878.01 |
1,878.05 |
1,878.00 |
1,878.04 |
0.0M |
| 2025-05-14 |
1,877.77 |
1,877.80 |
1,877.74 |
1,877.75 |
0.0M |
| 2025-05-13 |
1,877.45 |
1,877.57 |
1,877.41 |
1,877.57 |
0.0M |
| 2025-05-10 |
1,875.96 |
1,876.34 |
1,875.82 |
1,876.28 |
0.0M |
| 2025-05-09 |
1,874.89 |
1,875.81 |
1,874.61 |
1,875.48 |
0.0M |
| 2025-05-08 |
1,872.70 |
1,874.35 |
1,871.61 |
1,874.06 |
0.0M |
| 2025-05-07 |
1,872.08 |
1,873.47 |
1,871.80 |
1,872.55 |
0.0M |
| 2025-05-06 |
1,871.97 |
1,873.69 |
1,871.85 |
1,873.16 |
0.0M |
| 2025-05-03 |
1,870.95 |
1,872.20 |
1,870.35 |
1,871.68 |
0.0M |
| 2025-05-02 |
1,867.89 |
1,869.54 |
1,866.89 |
1,867.90 |
0.0M |
| 2025-05-01 |
1,857.91 |
1,865.87 |
1,852.80 |
1,865.87 |
0.0M |
| 2025-04-30 |
1,859.98 |
1,865.22 |
1,859.98 |
1,864.51 |
0.0M |
| 2025-04-29 |
1,861.57 |
1,862.48 |
1,855.26 |
1,861.16 |
0.0M |
| 2025-04-26 |
1,853.74 |
1,858.86 |
1,851.10 |
1,858.51 |
0.0M |
| 2025-04-25 |
1,842.75 |
1,853.40 |
1,841.88 |
1,852.65 |
0.0M |
| 2025-04-24 |
1,845.60 |
1,850.74 |
1,835.33 |
1,839.79 |
0.0M |
| 2025-04-23 |
1,811.98 |
1,828.55 |
1,811.98 |
1,825.35 |
0.0M |
| 2025-04-22 |
1,814.80 |
1,814.80 |
1,785.05 |
1,798.60 |
0.0M |
| 2025-04-18 |
1,822.08 |
1,828.39 |
1,819.68 |
1,821.40 |
0.0M |
| 2025-04-17 |
1,835.34 |
1,843.26 |
1,793.71 |
1,811.97 |
0.0M |
| 2025-04-16 |
1,859.53 |
1,871.58 |
1,850.77 |
1,853.99 |
0.0M |
| 2025-04-15 |
1,869.64 |
1,872.28 |
1,840.79 |
1,856.60 |
0.0M |
| 2025-04-12 |
1,803.51 |
1,843.51 |
1,791.36 |
1,837.13 |
0.0M |
| 2025-04-11 |
1,832.93 |
1,833.97 |
1,755.33 |
1,805.90 |
0.0M |
| 2025-04-10 |
1,704.62 |
1,870.49 |
1,700.14 |
1,862.06 |
0.0M |
| 2025-04-09 |
1,796.63 |
1,807.35 |
1,686.44 |
1,711.88 |
0.0M |
| 2025-04-08 |
1,683.19 |
1,826.34 |
1,661.28 |
1,737.94 |
0.0M |
| 2025-04-05 |
1,806.44 |
1,808.34 |
1,739.21 |
1,741.59 |
0.0M |
| 2025-04-04 |
1,871.54 |
1,874.22 |
1,844.26 |
1,845.97 |
0.0M |
| 2025-04-03 |
1,889.10 |
1,910.51 |
1,888.93 |
1,906.42 |
0.0M |
| 2025-04-02 |
1,892.52 |
1,903.30 |
1,886.00 |
1,900.44 |
0.0M |
| 2025-04-01 |
1,877.35 |
1,899.00 |
1,870.11 |
1,896.61 |
0.0M |
| 2025-03-29 |
1,905.89 |
1,906.95 |
1,886.77 |
1,889.01 |
0.0M |
| 2025-03-28 |
1,907.99 |
1,912.80 |
1,904.38 |
1,908.18 |
0.0M |
| 2025-03-27 |
1,916.77 |
1,917.60 |
1,906.89 |
1,909.66 |
0.0M |
| 2025-03-26 |
1,916.21 |
1,916.85 |
1,914.62 |
1,916.64 |
0.0M |
| 2025-03-25 |
1,908.39 |
1,914.99 |
1,908.39 |
1,914.05 |
0.0M |
| 2025-03-22 |
1,892.36 |
1,900.67 |
1,892.01 |
1,899.80 |
0.0M |
| 2025-03-21 |
1,897.63 |
1,922.99 |
1,896.86 |
1,906.70 |
0.0M |
| 2025-03-20 |
1,896.80 |
1,924.09 |
1,893.98 |
1,911.16 |
0.0M |
| 2025-03-19 |
1,901.61 |
1,904.34 |
1,884.73 |
1,891.02 |
0.0M |
| 2025-03-18 |
1,895.66 |
1,920.30 |
1,895.66 |
1,911.43 |
0.0M |
| 2025-03-15 |
1,874.79 |
1,900.02 |
1,873.30 |
1,896.48 |
0.0M |
| 2025-03-14 |
1,880.03 |
1,884.41 |
1,853.42 |
1,859.22 |
0.0M |
| 2025-03-13 |
1,894.44 |
1,898.06 |
1,867.01 |
1,884.15 |
0.0M |
| 2025-03-12 |
1,887.15 |
1,897.15 |
1,861.52 |
1,875.24 |
0.0M |
| 2025-03-11 |
1,915.35 |
1,919.16 |
1,873.42 |
1,890.43 |
0.0M |
| 2025-03-08 |
1,926.39 |
1,982.37 |
1,906.39 |
1,940.31 |
0.0M |
| 2025-03-07 |
1,938.39 |
1,952.70 |
1,920.91 |
1,929.80 |
0.0M |
| 2025-03-06 |
1,944.03 |
1,967.82 |
1,930.78 |
1,962.48 |
0.0M |
| 2025-03-05 |
1,950.22 |
1,968.77 |
1,927.89 |
1,942.79 |
0.0M |
| 2025-03-04 |
1,996.17 |
1,999.55 |
1,951.64 |
1,964.05 |
0.0M |
| 2025-03-01 |
1,966.29 |
2,004.06 |
1,958.84 |
1,990.75 |
0.0M |
| 2025-02-28 |
1,998.02 |
1,999.63 |
1,965.70 |
1,966.64 |
0.0M |
| 2025-02-27 |
1,992.34 |
2,002.73 |
1,984.34 |
1,990.85 |
0.0M |
| 2025-02-26 |
1,996.68 |
1,998.27 |
1,978.01 |
1,990.21 |
0.0M |
| 2025-02-25 |
2,006.99 |
2,008.58 |
1,993.77 |
1,996.74 |
0.0M |
| 2025-02-22 |
2,014.97 |
2,015.19 |
2,000.13 |
2,001.70 |
0.0M |
| 2025-02-21 |
2,014.13 |
2,014.22 |
2,013.49 |
2,014.22 |
0.0M |
| 2025-02-20 |
2,013.42 |
2,013.89 |
2,013.40 |
2,013.86 |
0.0M |
| 2025-02-19 |
2,012.73 |
2,013.38 |
2,012.37 |
2,013.38 |
0.0M |
| 2025-02-15 |
2,010.63 |
2,011.42 |
2,010.48 |
2,011.23 |
0.0M |
| 2025-02-14 |
2,006.08 |
2,009.99 |
2,004.71 |
2,009.89 |
0.0M |
| 2025-02-13 |
1,998.15 |
2,005.27 |
1,997.83 |
2,004.57 |
0.0M |
| 2025-02-12 |
2,002.34 |
2,005.39 |
2,002.09 |
2,005.10 |
0.0M |
| 2025-02-11 |
2,001.61 |
2,004.33 |
2,000.42 |
2,003.81 |
0.0M |
| 2025-02-08 |
2,003.34 |
2,004.59 |
1,994.64 |
1,996.30 |
0.0M |
| 2025-02-07 |
2,000.04 |
2,001.89 |
1,997.41 |
2,001.41 |
0.0M |
| 2025-02-06 |
1,992.56 |
1,998.05 |
1,989.33 |
1,998.05 |
0.0M |
| 2025-02-05 |
1,985.49 |
1,993.73 |
1,985.49 |
1,993.18 |
0.0M |
| 2025-02-04 |
1,976.77 |
1,988.39 |
1,970.39 |
1,984.35 |
0.0M |
| 2025-02-01 |
1,997.70 |
1,999.85 |
1,989.00 |
1,990.42 |
0.0M |
| 2025-01-31 |
1,993.48 |
1,996.47 |
1,989.55 |
1,994.48 |
0.0M |
| 2025-01-30 |
1,990.85 |
1,991.62 |
1,984.92 |
1,988.95 |
0.0M |
| 2025-01-29 |
1,985.52 |
1,992.57 |
1,980.37 |
1,991.72 |
0.0M |
| 2025-01-28 |
1,977.74 |
1,984.61 |
1,977.74 |
1,983.54 |
0.0M |
| 2025-01-25 |
1,996.07 |
1,996.62 |
1,993.65 |
1,994.83 |
0.0M |
| 2025-01-24 |
1,992.31 |
1,995.57 |
1,992.17 |
1,995.57 |
0.0M |
| 2025-01-23 |
1,990.97 |
1,993.57 |
1,990.97 |
1,992.39 |
0.0M |
| 2025-01-22 |
1,983.96 |
1,988.39 |
1,981.58 |
1,988.32 |
0.0M |
| 2025-01-18 |
1,979.32 |
1,980.60 |
1,977.89 |
1,978.16 |
0.0M |
| 2025-01-17 |
1,977.81 |
1,978.92 |
1,976.53 |
1,978.57 |
0.0M |
| 2025-01-16 |
1,971.50 |
1,977.28 |
1,970.44 |
1,976.56 |
0.0M |
| 2025-01-15 |
1,956.54 |
1,959.17 |
1,943.41 |
1,954.04 |
0.0M |
| 2025-01-14 |
1,935.59 |
1,951.50 |
1,934.31 |
1,951.16 |
0.0M |
| 2025-01-11 |
1,955.76 |
1,957.07 |
1,941.56 |
1,947.06 |
0.0M |
| 2025-01-09 |
1,958.32 |
1,963.95 |
1,953.99 |
1,962.68 |
0.0M |
| 2025-01-08 |
1,970.79 |
1,970.82 |
1,956.32 |
1,960.39 |
0.0M |
| 2025-01-07 |
1,968.62 |
1,971.64 |
1,966.64 |
1,968.57 |
0.0M |
| 2025-01-04 |
1,955.27 |
1,963.57 |
1,953.38 |
1,963.19 |
0.0M |
| 2025-01-03 |
1,957.79 |
1,959.77 |
1,940.53 |
1,949.41 |
0.0M |
| 2025-01-01 |
1,957.13 |
1,957.76 |
1,948.61 |
1,951.88 |
0.0M |