| 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 |
4,692.00 |
4,748.70 |
4,686.90 |
4,720.50 |
0.0M |
| 2025-09-25 |
4,629.70 |
4,756.64 |
4,572.98 |
4,691.96 |
0.0M |
| 2025-09-24 |
4,683.64 |
4,714.04 |
4,624.49 |
4,629.70 |
0.0M |
| 2025-09-23 |
4,656.13 |
4,738.59 |
4,641.48 |
4,683.64 |
0.0M |
| 2025-09-22 |
4,618.00 |
4,667.44 |
4,565.53 |
4,656.13 |
0.0M |
| 2025-09-19 |
4,553.05 |
4,655.13 |
4,553.05 |
4,618.00 |
0.0M |
| 2025-09-18 |
4,484.24 |
4,559.15 |
4,429.67 |
4,553.05 |
0.0M |
| 2025-09-17 |
4,508.93 |
4,590.90 |
4,435.97 |
4,484.24 |
0.0M |
| 2025-09-16 |
4,552.63 |
4,573.19 |
4,498.26 |
4,508.93 |
0.0M |
| 2025-09-15 |
4,373.30 |
4,560.70 |
4,373.30 |
4,552.63 |
0.0M |
| 2025-09-12 |
4,397.75 |
4,412.82 |
4,363.33 |
4,373.30 |
0.0M |
| 2025-09-11 |
4,339.57 |
4,427.23 |
4,313.93 |
4,397.75 |
0.0M |
| 2025-09-10 |
4,258.44 |
4,348.07 |
4,258.44 |
4,339.57 |
0.0M |
| 2025-09-09 |
4,296.15 |
4,338.65 |
4,249.69 |
4,258.44 |
0.0M |
| 2025-09-08 |
4,291.49 |
4,320.72 |
4,251.26 |
4,296.15 |
0.0M |
| 2025-09-05 |
4,166.62 |
4,291.71 |
4,166.62 |
4,291.49 |
0.0M |
| 2025-09-04 |
4,172.02 |
4,177.19 |
4,131.13 |
4,166.62 |
0.0M |
| 2025-09-03 |
4,169.20 |
4,196.09 |
4,143.24 |
4,172.02 |
0.0M |
| 2025-09-02 |
4,207.66 |
4,207.66 |
4,096.48 |
4,169.20 |
0.0M |
| 2025-08-29 |
4,172.97 |
4,214.36 |
4,157.76 |
4,207.66 |
0.0M |
| 2025-08-28 |
4,140.41 |
4,177.37 |
4,139.81 |
4,172.97 |
0.0M |
| 2025-08-27 |
4,149.46 |
4,155.76 |
4,107.05 |
4,140.41 |
0.0M |
| 2025-08-26 |
4,122.32 |
4,185.42 |
4,118.20 |
4,149.46 |
0.0M |
| 2025-08-25 |
4,097.67 |
4,157.96 |
4,096.96 |
4,122.32 |
0.0M |
| 2025-08-22 |
3,961.95 |
4,118.91 |
3,957.73 |
4,097.67 |
0.0M |
| 2025-08-21 |
3,941.46 |
3,968.52 |
3,914.56 |
3,961.95 |
0.0M |
| 2025-08-20 |
3,958.24 |
3,959.50 |
3,908.50 |
3,941.46 |
0.0M |
| 2025-08-19 |
4,042.99 |
4,045.73 |
3,936.25 |
3,958.24 |
0.0M |
| 2025-08-18 |
4,083.13 |
4,083.13 |
4,024.65 |
4,042.99 |
0.0M |
| 2025-08-15 |
4,123.49 |
4,144.92 |
4,077.24 |
4,083.13 |
0.0M |
| 2025-08-14 |
4,168.82 |
4,168.82 |
4,074.70 |
4,123.49 |
0.0M |
| 2025-08-13 |
4,143.17 |
4,175.50 |
4,107.13 |
4,168.82 |
0.0M |
| 2025-08-12 |
4,027.91 |
4,159.84 |
4,027.91 |
4,143.17 |
0.0M |
| 2025-08-11 |
4,058.46 |
4,085.24 |
3,991.55 |
4,027.91 |
0.0M |
| 2025-08-08 |
3,988.05 |
4,111.33 |
3,988.05 |
4,058.46 |
0.0M |
| 2025-08-07 |
3,858.67 |
3,996.61 |
3,858.67 |
3,988.05 |
0.0M |
| 2025-08-06 |
3,865.18 |
3,931.86 |
3,853.64 |
3,858.67 |
0.0M |
| 2025-08-05 |
3,773.57 |
3,872.37 |
3,773.57 |
3,865.18 |
0.0M |
| 2025-08-04 |
3,705.19 |
3,782.36 |
3,705.19 |
3,773.57 |
0.0M |
| 2025-08-01 |
3,749.45 |
3,749.45 |
3,635.90 |
3,705.19 |
0.0M |
| 2025-07-31 |
3,769.30 |
3,772.44 |
3,716.58 |
3,749.45 |
0.0M |
| 2025-07-30 |
3,844.19 |
3,862.16 |
3,742.98 |
3,769.30 |
0.0M |
| 2025-07-29 |
3,896.77 |
3,903.61 |
3,804.59 |
3,844.19 |
0.0M |
| 2025-07-28 |
3,968.06 |
3,968.06 |
3,844.35 |
3,896.77 |
0.0M |
| 2025-07-25 |
3,950.65 |
3,977.78 |
3,924.83 |
3,968.06 |
0.0M |
| 2025-07-24 |
4,013.25 |
4,013.25 |
3,930.87 |
3,950.65 |
0.0M |
| 2025-07-23 |
3,998.01 |
4,037.00 |
3,975.41 |
4,013.25 |
0.0M |
| 2025-07-22 |
3,890.34 |
4,013.39 |
3,890.34 |
3,998.01 |
0.0M |
| 2025-07-21 |
3,847.04 |
3,966.88 |
3,847.04 |
3,890.34 |
0.0M |
| 2025-07-18 |
3,814.31 |
3,870.63 |
3,814.31 |
3,847.04 |
0.0M |
| 2025-07-17 |
3,717.57 |
3,824.95 |
3,686.16 |
3,814.31 |
0.0M |
| 2025-07-16 |
3,695.05 |
3,722.61 |
3,649.41 |
3,717.57 |
0.0M |
| 2025-07-15 |
3,715.31 |
3,755.53 |
3,694.25 |
3,695.05 |
0.0M |
| 2025-07-14 |
3,738.55 |
3,752.50 |
3,684.39 |
3,715.31 |
0.0M |
| 2025-07-11 |
3,687.62 |
3,740.45 |
3,668.43 |
3,738.55 |
0.0M |
| 2025-07-10 |
3,504.17 |
3,692.81 |
3,504.17 |
3,687.62 |
0.0M |
| 2025-07-09 |
3,509.47 |
3,519.99 |
3,482.61 |
3,504.17 |
0.0M |
| 2025-07-08 |
3,537.53 |
3,561.86 |
3,486.41 |
3,509.47 |
0.0M |
| 2025-07-07 |
3,584.73 |
3,584.73 |
3,498.24 |
3,537.53 |
0.0M |
| 2025-07-03 |
3,584.16 |
3,591.47 |
3,567.14 |
3,584.73 |
0.0M |
| 2025-07-02 |
3,437.42 |
3,586.19 |
3,437.42 |
3,584.16 |
0.0M |
| 2025-07-01 |
3,437.74 |
3,464.01 |
3,383.03 |
3,437.42 |
0.0M |
| 2025-06-30 |
3,396.37 |
3,451.93 |
3,383.60 |
3,437.74 |
0.0M |
| 2025-06-27 |
3,450.09 |
3,450.09 |
3,363.13 |
3,396.37 |
0.0M |
| 2025-06-26 |
3,354.33 |
3,450.27 |
3,354.33 |
3,450.09 |
0.0M |
| 2025-06-25 |
3,379.01 |
3,379.01 |
3,332.77 |
3,354.33 |
0.0M |
| 2025-06-24 |
3,389.10 |
3,396.50 |
3,362.10 |
3,379.00 |
0.0M |
| 2025-06-23 |
3,353.30 |
3,404.70 |
3,339.80 |
3,389.10 |
0.0M |
| 2025-06-20 |
3,406.80 |
3,432.20 |
3,346.20 |
3,353.30 |
0.0M |
| 2025-06-18 |
3,411.40 |
3,442.10 |
3,399.30 |
3,406.80 |
0.0M |
| 2025-06-17 |
3,387.10 |
3,436.60 |
3,387.10 |
3,411.40 |
0.0M |
| 2025-06-16 |
3,341.70 |
3,421.90 |
3,341.70 |
3,387.10 |
0.0M |
| 2025-06-13 |
3,317.79 |
3,361.01 |
3,284.47 |
3,341.66 |
0.0M |
| 2025-06-12 |
3,289.72 |
3,319.04 |
3,259.53 |
3,317.79 |
0.0M |
| 2025-06-11 |
3,314.10 |
3,314.10 |
3,255.40 |
3,289.70 |
0.0M |
| 2025-06-10 |
3,338.90 |
3,355.50 |
3,296.70 |
3,314.10 |
0.0M |
| 2025-06-09 |
3,292.40 |
3,363.10 |
3,292.40 |
3,338.90 |
0.0M |
| 2025-06-06 |
3,276.10 |
3,312.50 |
3,276.10 |
3,292.40 |
0.0M |
| 2025-06-05 |
3,277.10 |
3,341.00 |
3,264.20 |
3,276.10 |
0.0M |
| 2025-06-04 |
3,236.80 |
3,283.40 |
3,236.80 |
3,277.10 |
0.0M |
| 2025-06-03 |
3,173.20 |
3,243.60 |
3,141.10 |
3,236.80 |
0.0M |
| 2025-06-02 |
3,071.40 |
3,232.50 |
3,071.40 |
3,173.20 |
0.0M |
| 2025-05-30 |
3,081.80 |
3,081.80 |
3,026.40 |
3,071.40 |
0.0M |
| 2025-05-29 |
3,110.90 |
3,124.70 |
3,067.70 |
3,081.80 |
0.0M |
| 2025-05-28 |
3,140.20 |
3,143.50 |
3,106.60 |
3,110.90 |
0.0M |
| 2025-05-27 |
3,060.10 |
3,145.60 |
3,060.10 |
3,140.20 |
0.0M |
| 2025-05-23 |
2,978.90 |
3,069.00 |
2,978.90 |
3,060.10 |
0.0M |
| 2025-05-22 |
3,011.60 |
3,011.60 |
2,967.40 |
2,978.90 |
0.0M |
| 2025-05-21 |
3,050.00 |
3,063.10 |
3,004.10 |
3,011.60 |
0.0M |
| 2025-05-20 |
3,042.50 |
3,051.30 |
3,023.20 |
3,050.00 |
0.0M |
| 2025-05-19 |
3,041.80 |
3,042.90 |
2,996.50 |
3,042.50 |
0.0M |
| 2025-05-16 |
3,022.20 |
3,048.20 |
2,985.90 |
3,041.80 |
0.0M |
| 2025-05-15 |
3,025.70 |
3,026.10 |
2,979.60 |
3,022.20 |
0.0M |
| 2025-05-14 |
3,051.80 |
3,055.30 |
3,018.30 |
3,025.70 |
0.0M |
| 2025-05-13 |
3,025.90 |
3,073.30 |
3,025.90 |
3,051.80 |
0.0M |
| 2025-05-12 |
2,990.70 |
3,065.00 |
2,990.70 |
3,025.90 |
0.0M |
| 2025-05-09 |
2,958.00 |
2,991.20 |
2,926.40 |
2,990.70 |
0.0M |
| 2025-05-08 |
2,937.90 |
2,987.50 |
2,935.40 |
2,958.00 |
0.0M |
| 2025-05-07 |
2,973.10 |
2,973.10 |
2,910.50 |
2,937.90 |
0.0M |
| 2025-05-06 |
2,941.80 |
2,978.20 |
2,917.40 |
2,973.10 |
0.0M |
| 2025-05-05 |
2,943.80 |
2,955.60 |
2,925.00 |
2,941.80 |
0.0M |
| 2025-05-02 |
2,891.30 |
2,965.60 |
2,891.30 |
2,943.80 |
0.0M |
| 2025-05-01 |
2,883.30 |
2,923.80 |
2,876.90 |
2,891.30 |
0.0M |
| 2025-04-30 |
2,909.90 |
2,909.90 |
2,811.40 |
2,883.30 |
0.0M |
| 2025-04-29 |
2,913.10 |
2,914.70 |
2,865.10 |
2,909.90 |
0.0M |
| 2025-04-28 |
2,892.00 |
2,927.70 |
2,869.30 |
2,913.10 |
0.0M |
| 2025-04-25 |
2,926.10 |
2,926.10 |
2,862.70 |
2,892.00 |
0.0M |
| 2025-04-24 |
2,830.70 |
2,933.20 |
2,830.70 |
2,926.10 |
0.0M |
| 2025-04-23 |
2,766.60 |
2,881.10 |
2,766.60 |
2,830.70 |
0.0M |
| 2025-04-22 |
2,727.20 |
2,787.50 |
2,727.20 |
2,766.60 |
0.0M |
| 2025-04-21 |
2,799.00 |
2,820.50 |
2,696.20 |
2,727.20 |
0.0M |
| 2025-04-17 |
2,800.70 |
2,823.60 |
2,767.50 |
2,799.00 |
0.0M |
| 2025-04-16 |
2,777.60 |
2,856.60 |
2,765.90 |
2,800.70 |
0.0M |
| 2025-04-15 |
2,787.50 |
2,810.80 |
2,759.60 |
2,777.60 |
0.0M |
| 2025-04-14 |
2,753.70 |
2,818.60 |
2,751.10 |
2,787.50 |
0.0M |
| 2025-04-11 |
2,650.60 |
2,766.80 |
2,650.60 |
2,753.70 |
0.0M |
| 2025-04-10 |
2,738.40 |
2,738.40 |
2,581.60 |
2,650.60 |
0.0M |
| 2025-04-09 |
2,493.10 |
2,764.00 |
2,475.20 |
2,738.40 |
0.0M |
| 2025-04-08 |
2,533.60 |
2,656.90 |
2,455.70 |
2,493.10 |
0.0M |
| 2025-04-07 |
2,481.08 |
2,641.28 |
2,343.61 |
2,533.57 |
0.0M |
| 2025-04-04 |
2,672.30 |
2,672.30 |
2,390.70 |
2,481.10 |
0.0M |
| 2025-04-03 |
2,890.70 |
2,890.70 |
2,667.90 |
2,672.30 |
0.0M |
| 2025-04-02 |
2,861.90 |
2,893.80 |
2,819.80 |
2,890.70 |
0.0M |
| 2025-04-01 |
2,864.20 |
2,883.60 |
2,824.30 |
2,861.90 |
0.0M |
| 2025-03-31 |
2,898.48 |
2,898.48 |
2,767.54 |
2,864.21 |
0.0M |
| 2025-03-28 |
2,989.08 |
2,997.03 |
2,892.00 |
2,898.48 |
0.0M |
| 2025-03-27 |
2,986.33 |
3,003.69 |
2,943.18 |
2,989.08 |
0.0M |
| 2025-03-26 |
3,016.37 |
3,038.15 |
2,974.29 |
2,986.33 |
0.0M |
| 2025-03-25 |
2,993.65 |
3,044.78 |
2,993.65 |
3,016.37 |
0.0M |
| 2025-03-24 |
2,934.75 |
3,006.72 |
2,934.75 |
2,993.65 |
0.0M |
| 2025-03-21 |
2,979.44 |
2,979.44 |
2,893.39 |
2,934.75 |
0.0M |
| 2025-03-20 |
3,002.30 |
3,006.47 |
2,957.52 |
2,979.44 |
0.0M |
| 2025-03-19 |
2,982.34 |
3,021.57 |
2,956.35 |
3,002.30 |
0.0M |
| 2025-03-18 |
2,970.20 |
2,993.96 |
2,940.26 |
2,982.34 |
0.0M |
| 2025-03-17 |
2,950.38 |
2,986.29 |
2,936.69 |
2,970.20 |
0.0M |
| 2025-03-14 |
2,860.89 |
2,954.25 |
2,860.89 |
2,950.38 |
0.0M |
| 2025-03-13 |
2,848.69 |
2,893.58 |
2,828.29 |
2,860.89 |
0.0M |
| 2025-03-12 |
2,839.14 |
2,887.46 |
2,823.07 |
2,848.69 |
0.0M |
| 2025-03-11 |
2,748.43 |
2,869.65 |
2,748.43 |
2,839.14 |
0.0M |
| 2025-03-10 |
2,862.90 |
2,862.90 |
2,711.50 |
2,748.40 |
0.0M |
| 2025-03-07 |
2,882.01 |
2,904.09 |
2,800.28 |
2,862.92 |
0.0M |
| 2025-03-06 |
2,928.57 |
2,941.39 |
2,851.97 |
2,882.01 |
0.0M |
| 2025-03-05 |
2,840.35 |
2,932.09 |
2,840.35 |
2,928.57 |
0.0M |
| 2025-03-04 |
2,874.05 |
2,898.86 |
2,758.73 |
2,840.35 |
0.0M |
| 2025-03-03 |
2,972.34 |
3,036.01 |
2,859.30 |
2,874.05 |
0.0M |
| 2025-02-28 |
2,945.64 |
2,973.29 |
2,904.95 |
2,972.34 |
0.0M |
| 2025-02-27 |
2,980.07 |
3,005.57 |
2,945.56 |
2,945.64 |
0.0M |
| 2025-02-26 |
2,974.77 |
3,049.30 |
2,973.50 |
2,980.07 |
0.0M |
| 2025-02-25 |
3,007.31 |
3,007.31 |
2,930.54 |
2,974.77 |
0.0M |
| 2025-02-24 |
3,000.89 |
3,035.33 |
2,980.54 |
3,007.31 |
0.0M |
| 2025-02-21 |
3,132.80 |
3,143.79 |
2,992.17 |
3,000.89 |
0.0M |
| 2025-02-20 |
3,121.67 |
3,164.53 |
3,117.54 |
3,132.80 |
0.0M |
| 2025-02-19 |
3,170.63 |
3,170.63 |
3,105.64 |
3,121.67 |
0.0M |
| 2025-02-18 |
3,121.44 |
3,175.79 |
3,109.58 |
3,170.63 |
0.0M |
| 2025-02-14 |
3,204.71 |
3,219.63 |
3,120.00 |
3,121.44 |
0.0M |
| 2025-02-13 |
3,153.39 |
3,208.00 |
3,149.35 |
3,204.71 |
0.0M |
| 2025-02-12 |
3,175.31 |
3,198.61 |
3,136.76 |
3,153.39 |
0.0M |
| 2025-02-11 |
3,200.27 |
3,215.48 |
3,173.19 |
3,175.31 |
0.0M |
| 2025-02-10 |
3,083.04 |
3,211.58 |
3,083.04 |
3,200.27 |
0.0M |
| 2025-02-07 |
3,103.72 |
3,166.48 |
3,077.68 |
3,083.04 |
0.0M |
| 2025-02-06 |
3,120.92 |
3,146.12 |
3,077.73 |
3,103.72 |
0.0M |
| 2025-02-05 |
3,093.09 |
3,124.38 |
3,092.17 |
3,120.92 |
0.0M |
| 2025-02-04 |
3,009.86 |
3,097.16 |
3,009.86 |
3,093.09 |
0.0M |
| 2025-02-03 |
3,033.78 |
3,056.64 |
2,988.22 |
3,009.86 |
0.0M |
| 2025-01-31 |
3,075.65 |
3,087.11 |
3,021.63 |
3,033.78 |
0.0M |
| 2025-01-30 |
3,054.89 |
3,084.49 |
3,038.91 |
3,075.65 |
0.0M |
| 2025-01-29 |
3,014.07 |
3,065.88 |
3,014.07 |
3,054.89 |
0.0M |
| 2025-01-28 |
3,001.91 |
3,026.89 |
2,986.71 |
3,014.07 |
0.0M |
| 2025-01-27 |
3,104.98 |
3,104.98 |
2,991.99 |
3,001.91 |
0.0M |
| 2025-01-24 |
3,112.75 |
3,156.32 |
3,095.80 |
3,104.98 |
0.0M |
| 2025-01-23 |
3,089.94 |
3,125.39 |
3,060.92 |
3,112.75 |
0.0M |
| 2025-01-22 |
3,130.64 |
3,153.50 |
3,086.27 |
3,089.94 |
0.0M |
| 2025-01-21 |
3,086.73 |
3,147.95 |
3,086.73 |
3,130.64 |
0.0M |
| 2025-01-17 |
3,059.18 |
3,111.58 |
3,059.18 |
3,086.73 |
0.0M |
| 2025-01-16 |
3,060.02 |
3,078.46 |
3,046.43 |
3,059.18 |
0.0M |
| 2025-01-15 |
3,011.51 |
3,072.37 |
3,011.51 |
3,060.02 |
0.0M |
| 2025-01-14 |
2,991.03 |
3,022.11 |
2,986.67 |
3,011.51 |
0.0M |
| 2025-01-13 |
2,923.89 |
2,993.48 |
2,895.04 |
2,991.03 |
0.0M |
| 2025-01-10 |
2,956.04 |
2,969.15 |
2,910.60 |
2,923.89 |
0.0M |
| 2025-01-08 |
2,972.32 |
2,972.32 |
2,914.75 |
2,956.04 |
0.0M |
| 2025-01-07 |
2,981.72 |
3,021.57 |
2,951.64 |
2,972.32 |
0.0M |
| 2025-01-06 |
2,939.38 |
3,029.76 |
2,939.38 |
2,981.72 |
0.0M |
| 2025-01-03 |
2,950.19 |
2,958.35 |
2,897.63 |
2,939.38 |
0.0M |
| 2025-01-02 |
2,904.89 |
2,976.21 |
2,904.89 |
2,950.19 |
0.0M |