| 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 |
560.64 |
566.13 |
560.41 |
565.17 |
128.2M |
| 2025-09-25 |
563.96 |
564.22 |
558.54 |
559.31 |
202.6M |
| 2025-09-24 |
571.81 |
574.15 |
565.87 |
566.15 |
187.0M |
| 2025-09-23 |
578.17 |
582.30 |
574.77 |
575.29 |
119.4M |
| 2025-09-22 |
576.30 |
578.65 |
574.11 |
576.84 |
108.7M |
| 2025-09-19 |
576.60 |
578.74 |
574.91 |
576.82 |
241.8M |
| 2025-09-18 |
574.50 |
577.68 |
571.71 |
575.57 |
107.4M |
| 2025-09-17 |
574.66 |
584.80 |
572.71 |
576.38 |
106.4M |
| 2025-09-16 |
577.55 |
579.12 |
572.93 |
574.29 |
105.1M |
| 2025-09-15 |
582.40 |
582.41 |
576.45 |
577.35 |
117.2M |
| 2025-09-12 |
584.63 |
586.93 |
580.97 |
582.12 |
95.0M |
| 2025-09-11 |
574.94 |
588.41 |
574.94 |
587.79 |
122.0M |
| 2025-09-10 |
573.92 |
578.40 |
573.28 |
575.50 |
103.2M |
| 2025-09-09 |
581.02 |
581.73 |
572.57 |
574.17 |
116.2M |
| 2025-09-08 |
582.10 |
583.56 |
576.99 |
583.35 |
105.7M |
| 2025-09-05 |
580.52 |
586.69 |
578.78 |
582.00 |
100.3M |
| 2025-09-04 |
576.46 |
579.21 |
572.67 |
578.95 |
98.1M |
| 2025-09-03 |
580.00 |
580.86 |
576.16 |
577.63 |
95.4M |
| 2025-09-02 |
579.48 |
581.13 |
576.55 |
580.71 |
108.9M |
| 2025-08-29 |
584.10 |
586.91 |
583.09 |
584.18 |
78.7M |
| 2025-08-28 |
585.60 |
585.63 |
580.56 |
584.09 |
90.0M |
| 2025-08-27 |
580.37 |
584.74 |
580.16 |
584.05 |
92.0M |
| 2025-08-26 |
578.78 |
583.30 |
578.36 |
582.94 |
106.6M |
| 2025-08-25 |
583.16 |
584.47 |
579.67 |
580.54 |
92.8M |
| 2025-08-22 |
576.22 |
586.89 |
576.22 |
584.19 |
108.1M |
| 2025-08-21 |
570.60 |
575.41 |
570.55 |
574.41 |
96.5M |
| 2025-08-20 |
572.12 |
575.94 |
571.21 |
572.90 |
89.2M |
| 2025-08-19 |
570.16 |
574.41 |
569.65 |
571.81 |
100.3M |
| 2025-08-18 |
571.44 |
572.59 |
568.16 |
568.77 |
106.7M |
| 2025-08-15 |
574.43 |
574.75 |
570.56 |
572.07 |
134.0M |
| 2025-08-14 |
572.45 |
572.84 |
567.92 |
572.19 |
165.5M |
| 2025-08-13 |
570.69 |
576.99 |
568.83 |
576.85 |
114.1M |
| 2025-08-12 |
561.61 |
567.71 |
561.54 |
567.27 |
114.5M |
| 2025-08-11 |
561.64 |
564.06 |
557.92 |
560.87 |
119.0M |
| 2025-08-08 |
560.98 |
563.90 |
559.81 |
562.20 |
100.3M |
| 2025-08-07 |
562.21 |
562.88 |
556.13 |
559.17 |
123.1M |
| 2025-08-06 |
561.77 |
562.07 |
556.97 |
556.98 |
138.3M |
| 2025-08-05 |
559.14 |
562.27 |
556.60 |
561.41 |
119.3M |
| 2025-08-04 |
551.29 |
557.13 |
550.99 |
556.94 |
114.6M |
| 2025-08-01 |
551.09 |
551.09 |
543.78 |
549.12 |
149.2M |
| 2025-07-31 |
552.94 |
559.59 |
552.66 |
553.28 |
176.4M |
| 2025-07-30 |
567.66 |
568.81 |
556.57 |
558.83 |
189.3M |
| 2025-07-29 |
571.97 |
572.01 |
567.11 |
570.20 |
114.9M |
| 2025-07-28 |
576.95 |
577.85 |
570.48 |
572.11 |
118.0M |
| 2025-07-25 |
575.91 |
580.86 |
574.27 |
580.44 |
143.9M |
| 2025-07-24 |
573.73 |
577.70 |
570.96 |
573.73 |
169.4M |
| 2025-07-23 |
578.89 |
581.60 |
577.33 |
578.06 |
124.0M |
| 2025-07-22 |
569.50 |
577.91 |
569.21 |
577.50 |
105.3M |
| 2025-07-21 |
570.56 |
575.63 |
569.96 |
570.21 |
84.2M |
| 2025-07-18 |
566.80 |
567.37 |
563.98 |
567.12 |
107.7M |
| 2025-07-17 |
560.14 |
565.89 |
559.84 |
565.15 |
89.5M |
| 2025-07-16 |
561.14 |
562.37 |
555.98 |
561.80 |
88.0M |
| 2025-07-15 |
572.42 |
573.26 |
559.87 |
560.12 |
116.0M |
| 2025-07-14 |
573.05 |
574.18 |
570.34 |
572.21 |
83.6M |
| 2025-07-11 |
573.43 |
575.63 |
570.47 |
574.75 |
93.2M |
| 2025-07-10 |
577.96 |
582.32 |
576.96 |
579.10 |
104.4M |
| 2025-07-09 |
575.02 |
577.32 |
571.52 |
576.43 |
114.6M |
| 2025-07-08 |
570.37 |
575.67 |
570.04 |
573.34 |
160.7M |
| 2025-07-07 |
572.49 |
574.40 |
567.41 |
570.30 |
116.8M |
| 2025-07-03 |
576.00 |
577.65 |
574.68 |
576.30 |
67.6M |
| 2025-07-02 |
570.16 |
576.41 |
570.09 |
576.32 |
120.0M |
| 2025-07-01 |
556.30 |
571.53 |
555.99 |
568.76 |
132.6M |
| 2025-06-30 |
554.92 |
556.96 |
551.97 |
556.09 |
107.3M |
| 2025-06-27 |
554.80 |
557.78 |
552.79 |
555.53 |
136.6M |
| 2025-06-26 |
552.92 |
557.30 |
552.19 |
555.41 |
112.7M |
| 2025-06-25 |
552.61 |
552.61 |
549.09 |
549.43 |
103.2M |
| 2025-06-24 |
550.79 |
554.49 |
549.54 |
553.82 |
112.2M |
| 2025-06-23 |
542.30 |
550.18 |
541.12 |
549.69 |
118.9M |
| 2025-06-20 |
549.44 |
549.44 |
542.45 |
543.04 |
300.1M |
| 2025-06-18 |
548.16 |
550.79 |
546.20 |
546.57 |
107.9M |
| 2025-06-17 |
552.15 |
552.83 |
547.78 |
548.40 |
98.6M |
| 2025-06-16 |
551.77 |
556.85 |
551.77 |
554.02 |
101.1M |
| 2025-06-13 |
551.02 |
556.71 |
548.40 |
549.71 |
113.8M |
| 2025-06-12 |
551.54 |
556.69 |
549.89 |
556.38 |
92.3M |
| 2025-06-11 |
557.77 |
557.98 |
552.00 |
553.51 |
113.4M |
| 2025-06-10 |
557.25 |
559.45 |
556.58 |
558.99 |
104.1M |
| 2025-06-09 |
553.63 |
559.43 |
552.93 |
555.89 |
97.2M |
| 2025-06-06 |
554.45 |
557.10 |
551.41 |
552.49 |
87.7M |
| 2025-06-05 |
557.61 |
557.62 |
550.46 |
551.38 |
105.0M |
| 2025-06-04 |
553.16 |
556.40 |
552.09 |
554.52 |
96.7M |
| 2025-06-03 |
545.38 |
553.10 |
542.66 |
552.60 |
108.4M |
| 2025-06-02 |
545.78 |
547.54 |
543.44 |
547.31 |
135.1M |
| 2025-05-30 |
542.26 |
545.35 |
537.43 |
544.68 |
180.1M |
| 2025-05-29 |
544.39 |
544.73 |
539.21 |
544.05 |
101.7M |
| 2025-05-28 |
548.14 |
548.46 |
541.97 |
542.40 |
92.5M |
| 2025-05-27 |
544.02 |
549.46 |
544.02 |
549.39 |
110.6M |
| 2025-05-23 |
535.84 |
542.14 |
535.80 |
540.34 |
96.8M |
| 2025-05-22 |
540.02 |
542.84 |
536.90 |
540.89 |
95.1M |
| 2025-05-21 |
544.73 |
546.69 |
540.36 |
541.26 |
100.8M |
| 2025-05-20 |
547.78 |
548.96 |
545.78 |
548.05 |
90.2M |
| 2025-05-19 |
542.83 |
549.35 |
542.07 |
549.02 |
96.3M |
| 2025-05-16 |
541.40 |
547.13 |
538.96 |
547.13 |
102.0M |
| 2025-05-15 |
534.88 |
542.44 |
534.60 |
542.21 |
110.8M |
| 2025-05-14 |
538.84 |
538.84 |
533.59 |
536.06 |
133.1M |
| 2025-05-13 |
544.40 |
545.45 |
541.18 |
541.26 |
119.1M |
| 2025-05-12 |
544.54 |
550.02 |
541.65 |
544.11 |
145.9M |
| 2025-05-09 |
533.73 |
534.67 |
531.01 |
533.96 |
77.7M |
| 2025-05-08 |
528.94 |
537.66 |
528.27 |
532.60 |
111.3M |
| 2025-05-07 |
528.86 |
530.83 |
524.29 |
526.31 |
137.2M |
| 2025-05-06 |
530.95 |
533.04 |
527.32 |
528.96 |
113.7M |
| 2025-05-05 |
534.10 |
536.26 |
531.37 |
532.46 |
113.0M |
| 2025-05-02 |
533.07 |
538.14 |
531.95 |
535.98 |
115.1M |
| 2025-05-01 |
524.26 |
531.01 |
522.31 |
527.21 |
148.4M |
| 2025-04-30 |
521.18 |
531.07 |
518.37 |
529.86 |
339.3M |
| 2025-04-29 |
524.49 |
529.30 |
521.66 |
527.17 |
221.3M |
| 2025-04-28 |
522.02 |
525.61 |
517.28 |
522.34 |
108.3M |
| 2025-04-25 |
521.60 |
522.92 |
517.11 |
521.54 |
101.0M |
| 2025-04-24 |
515.55 |
526.16 |
513.84 |
525.36 |
128.9M |
| 2025-04-23 |
519.30 |
526.54 |
513.13 |
514.94 |
134.5M |
| 2025-04-22 |
508.39 |
516.21 |
508.07 |
514.84 |
128.3M |
| 2025-04-21 |
510.32 |
510.86 |
498.58 |
503.00 |
98.5M |
| 2025-04-17 |
510.49 |
514.92 |
508.50 |
511.30 |
122.9M |
| 2025-04-16 |
512.24 |
515.72 |
504.65 |
507.87 |
124.3M |
| 2025-04-15 |
514.27 |
517.94 |
511.27 |
511.83 |
113.3M |
| 2025-04-14 |
513.36 |
517.58 |
509.36 |
515.09 |
134.3M |
| 2025-04-11 |
497.06 |
513.21 |
494.13 |
509.53 |
198.5M |
| 2025-04-10 |
502.11 |
503.44 |
483.42 |
494.76 |
193.4M |
| 2025-04-09 |
467.79 |
512.11 |
466.59 |
510.05 |
242.1M |
| 2025-04-08 |
493.83 |
495.00 |
462.45 |
469.54 |
204.0M |
| 2025-04-07 |
480.44 |
503.59 |
469.48 |
483.88 |
240.7M |
| 2025-04-04 |
513.78 |
515.21 |
490.92 |
492.02 |
230.4M |
| 2025-04-03 |
538.07 |
538.07 |
524.09 |
525.03 |
173.6M |
| 2025-04-02 |
539.91 |
548.37 |
539.60 |
547.99 |
102.0M |
| 2025-04-01 |
539.75 |
544.08 |
535.94 |
543.72 |
108.9M |
| 2025-03-31 |
533.87 |
544.61 |
530.24 |
541.98 |
115.8M |
| 2025-03-28 |
546.56 |
547.38 |
535.71 |
536.26 |
103.3M |
| 2025-03-27 |
544.43 |
547.86 |
541.05 |
545.73 |
100.7M |
| 2025-03-26 |
545.08 |
548.94 |
543.39 |
545.89 |
106.0M |
| 2025-03-25 |
545.93 |
547.11 |
542.56 |
544.91 |
118.9M |
| 2025-03-24 |
540.78 |
545.99 |
540.78 |
544.75 |
114.8M |
| 2025-03-21 |
538.01 |
538.39 |
531.38 |
538.06 |
309.1M |
| 2025-03-20 |
544.19 |
547.89 |
542.75 |
543.49 |
118.3M |
| 2025-03-19 |
544.58 |
548.76 |
541.95 |
546.88 |
111.9M |
| 2025-03-18 |
547.63 |
547.92 |
542.83 |
545.05 |
110.0M |
| 2025-03-17 |
538.71 |
547.61 |
538.71 |
545.56 |
97.5M |
| 2025-03-14 |
536.33 |
539.96 |
534.44 |
539.41 |
102.3M |
| 2025-03-13 |
533.00 |
538.45 |
529.01 |
532.41 |
117.2M |
| 2025-03-12 |
537.12 |
537.91 |
530.81 |
533.13 |
105.4M |
| 2025-03-11 |
540.05 |
541.18 |
532.69 |
535.54 |
131.6M |
| 2025-03-10 |
545.60 |
549.33 |
535.94 |
539.92 |
137.8M |
| 2025-03-07 |
548.59 |
553.60 |
545.00 |
551.59 |
123.1M |
| 2025-03-06 |
550.63 |
555.04 |
547.17 |
550.21 |
124.7M |
| 2025-03-05 |
541.54 |
554.32 |
541.54 |
553.15 |
142.1M |
| 2025-03-04 |
546.30 |
547.18 |
538.15 |
538.96 |
159.9M |
| 2025-03-03 |
561.64 |
564.76 |
545.19 |
546.51 |
142.2M |
| 2025-02-28 |
555.31 |
558.37 |
551.34 |
558.18 |
183.9M |
| 2025-02-27 |
557.08 |
561.11 |
553.15 |
553.42 |
103.7M |
| 2025-02-26 |
559.54 |
562.23 |
556.88 |
557.28 |
117.3M |
| 2025-02-25 |
553.92 |
559.39 |
553.17 |
557.68 |
101.4M |
| 2025-02-24 |
555.05 |
556.58 |
551.70 |
553.24 |
116.0M |
| 2025-02-21 |
564.81 |
565.66 |
553.62 |
554.23 |
117.8M |
| 2025-02-20 |
564.60 |
566.60 |
560.87 |
564.41 |
111.2M |
| 2025-02-19 |
565.77 |
567.67 |
563.99 |
565.89 |
108.2M |
| 2025-02-18 |
565.69 |
572.58 |
563.61 |
572.54 |
105.6M |
| 2025-02-14 |
569.50 |
571.87 |
565.45 |
565.59 |
93.5M |
| 2025-02-13 |
561.19 |
568.12 |
560.28 |
567.45 |
115.9M |
| 2025-02-12 |
554.13 |
560.60 |
552.42 |
557.91 |
107.5M |
| 2025-02-11 |
561.15 |
565.35 |
559.98 |
561.74 |
110.0M |
| 2025-02-10 |
559.27 |
560.29 |
555.60 |
558.74 |
114.2M |
| 2025-02-07 |
560.92 |
562.01 |
555.18 |
555.87 |
144.6M |
| 2025-02-06 |
561.75 |
563.86 |
558.17 |
562.58 |
159.9M |
| 2025-02-05 |
559.12 |
563.17 |
556.81 |
560.70 |
180.8M |
| 2025-02-04 |
559.54 |
563.29 |
559.33 |
560.88 |
181.6M |
| 2025-02-03 |
553.75 |
560.93 |
547.47 |
559.31 |
145.0M |
| 2025-01-31 |
561.75 |
564.07 |
556.74 |
559.03 |
158.0M |
| 2025-01-30 |
557.76 |
563.36 |
555.97 |
563.15 |
119.4M |
| 2025-01-29 |
558.05 |
560.33 |
556.34 |
557.55 |
101.6M |
| 2025-01-28 |
560.03 |
561.84 |
557.40 |
558.68 |
91.3M |
| 2025-01-27 |
558.84 |
560.87 |
555.99 |
560.64 |
100.1M |
| 2025-01-24 |
564.18 |
564.55 |
559.64 |
560.25 |
90.1M |
| 2025-01-23 |
558.20 |
561.58 |
555.73 |
561.56 |
99.2M |
| 2025-01-22 |
563.99 |
563.99 |
558.57 |
558.73 |
90.2M |
| 2025-01-21 |
560.19 |
564.55 |
560.14 |
563.17 |
97.0M |
| 2025-01-17 |
556.23 |
559.51 |
554.22 |
556.14 |
89.7M |
| 2025-01-16 |
548.17 |
552.52 |
547.00 |
552.28 |
84.5M |
| 2025-01-15 |
550.68 |
552.00 |
544.51 |
547.84 |
102.8M |
| 2025-01-14 |
538.31 |
543.21 |
537.87 |
542.91 |
87.3M |
| 2025-01-13 |
524.29 |
536.37 |
523.73 |
536.25 |
99.2M |
| 2025-01-10 |
526.66 |
528.15 |
523.18 |
524.63 |
97.6M |
| 2025-01-08 |
526.57 |
529.85 |
523.64 |
529.82 |
81.6M |
| 2025-01-07 |
527.81 |
532.94 |
524.30 |
527.24 |
95.4M |
| 2025-01-06 |
527.00 |
532.39 |
526.59 |
527.32 |
109.7M |
| 2025-01-03 |
526.27 |
526.29 |
523.00 |
523.89 |
83.3M |
| 2025-01-02 |
532.38 |
534.02 |
523.24 |
523.74 |
78.1M |