| 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 |
1,029.96 |
1,040.90 |
1,029.96 |
1,040.59 |
0.0M |
| 2025-09-25 |
1,036.76 |
1,036.76 |
1,025.19 |
1,029.96 |
0.0M |
| 2025-09-24 |
1,041.31 |
1,045.07 |
1,036.33 |
1,036.76 |
0.0M |
| 2025-09-23 |
1,040.83 |
1,052.22 |
1,039.40 |
1,041.31 |
0.0M |
| 2025-09-22 |
1,042.99 |
1,043.08 |
1,037.15 |
1,040.83 |
0.0M |
| 2025-09-19 |
1,052.95 |
1,053.29 |
1,041.29 |
1,042.99 |
0.0M |
| 2025-09-18 |
1,040.57 |
1,055.12 |
1,040.57 |
1,052.95 |
0.0M |
| 2025-09-17 |
1,042.39 |
1,060.33 |
1,034.63 |
1,040.57 |
0.0M |
| 2025-09-16 |
1,044.07 |
1,046.49 |
1,036.98 |
1,042.39 |
0.0M |
| 2025-09-15 |
1,046.68 |
1,052.08 |
1,042.90 |
1,044.07 |
0.0M |
| 2025-09-12 |
1,058.45 |
1,058.45 |
1,046.60 |
1,046.68 |
0.0M |
| 2025-09-11 |
1,043.13 |
1,058.83 |
1,043.13 |
1,058.45 |
0.0M |
| 2025-09-10 |
1,043.47 |
1,049.11 |
1,039.57 |
1,043.13 |
0.0M |
| 2025-09-09 |
1,051.64 |
1,051.64 |
1,040.93 |
1,043.47 |
0.0M |
| 2025-09-08 |
1,053.85 |
1,054.91 |
1,044.41 |
1,051.64 |
0.0M |
| 2025-09-05 |
1,049.45 |
1,062.32 |
1,046.42 |
1,053.85 |
0.0M |
| 2025-09-04 |
1,035.38 |
1,049.68 |
1,035.38 |
1,049.45 |
0.0M |
| 2025-09-03 |
1,037.57 |
1,042.50 |
1,030.37 |
1,035.38 |
0.0M |
| 2025-09-02 |
1,042.93 |
1,042.93 |
1,028.49 |
1,037.57 |
0.0M |
| 2025-08-29 |
1,045.39 |
1,048.80 |
1,039.82 |
1,042.98 |
0.0M |
| 2025-08-28 |
1,047.29 |
1,049.93 |
1,039.27 |
1,045.39 |
0.0M |
| 2025-08-27 |
1,039.89 |
1,049.48 |
1,038.19 |
1,047.29 |
0.0M |
| 2025-08-26 |
1,037.74 |
1,044.04 |
1,037.74 |
1,039.89 |
0.0M |
| 2025-08-25 |
1,044.93 |
1,044.93 |
1,037.66 |
1,037.74 |
0.0M |
| 2025-08-22 |
1,012.87 |
1,047.69 |
1,012.87 |
1,044.93 |
0.0M |
| 2025-08-21 |
1,015.03 |
1,015.03 |
1,006.94 |
1,012.87 |
0.0M |
| 2025-08-20 |
1,018.37 |
1,020.16 |
1,011.90 |
1,015.03 |
0.0M |
| 2025-08-19 |
1,012.08 |
1,026.02 |
1,012.08 |
1,018.37 |
0.0M |
| 2025-08-18 |
1,011.05 |
1,013.20 |
1,009.02 |
1,012.08 |
0.0M |
| 2025-08-15 |
1,018.32 |
1,020.02 |
1,010.84 |
1,011.05 |
0.0M |
| 2025-08-14 |
1,029.07 |
1,029.07 |
1,011.04 |
1,018.32 |
0.0M |
| 2025-08-13 |
1,008.50 |
1,029.32 |
1,008.50 |
1,029.07 |
0.0M |
| 2025-08-12 |
985.84 |
1,008.66 |
985.84 |
1,008.50 |
0.0M |
| 2025-08-11 |
989.98 |
995.67 |
984.58 |
985.84 |
0.0M |
| 2025-08-08 |
989.30 |
995.39 |
988.42 |
989.98 |
0.0M |
| 2025-08-07 |
989.60 |
998.72 |
984.34 |
989.30 |
0.0M |
| 2025-08-06 |
994.23 |
994.81 |
988.81 |
989.60 |
0.0M |
| 2025-08-05 |
993.05 |
996.37 |
984.96 |
994.23 |
0.0M |
| 2025-08-04 |
982.17 |
993.80 |
982.17 |
993.05 |
0.0M |
| 2025-08-01 |
998.91 |
998.91 |
971.59 |
982.17 |
0.0M |
| 2025-07-31 |
1,006.87 |
1,008.64 |
997.15 |
998.91 |
0.0M |
| 2025-07-30 |
1,019.19 |
1,019.19 |
1,001.82 |
1,006.87 |
0.0M |
| 2025-07-29 |
1,021.15 |
1,024.91 |
1,016.26 |
1,019.19 |
0.0M |
| 2025-07-28 |
1,024.59 |
1,026.12 |
1,019.00 |
1,021.15 |
0.0M |
| 2025-07-25 |
1,018.82 |
1,025.00 |
1,013.23 |
1,024.59 |
0.0M |
| 2025-07-24 |
1,032.54 |
1,032.54 |
1,018.56 |
1,018.82 |
0.0M |
| 2025-07-22 |
1,010.26 |
1,027.18 |
1,010.26 |
1,025.58 |
0.0M |
| 2025-07-21 |
1,014.19 |
1,020.37 |
1,010.10 |
1,010.26 |
0.0M |
| 2025-07-18 |
1,015.26 |
1,019.70 |
1,010.66 |
1,014.19 |
0.0M |
| 2025-07-17 |
1,006.52 |
1,017.39 |
1,005.85 |
1,015.26 |
0.0M |
| 2025-07-16 |
1,002.63 |
1,008.30 |
993.16 |
1,006.52 |
0.0M |
| 2025-07-15 |
1,022.89 |
1,026.10 |
1,002.52 |
1,002.63 |
0.0M |
| 2025-07-14 |
1,021.99 |
1,023.40 |
1,016.39 |
1,022.89 |
0.0M |
| 2025-07-11 |
1,029.07 |
1,029.07 |
1,019.04 |
1,021.99 |
0.0M |
| 2025-07-10 |
1,022.16 |
1,034.80 |
1,021.15 |
1,029.07 |
0.0M |
| 2025-07-09 |
1,019.41 |
1,023.88 |
1,015.14 |
1,022.16 |
0.0M |
| 2025-07-08 |
1,012.63 |
1,025.11 |
1,012.63 |
1,019.41 |
0.0M |
| 2025-07-07 |
1,025.07 |
1,026.06 |
1,007.84 |
1,012.63 |
0.0M |
| 2025-07-03 |
1,019.90 |
1,027.68 |
1,019.90 |
1,025.07 |
0.0M |
| 2025-07-02 |
1,007.66 |
1,020.04 |
1,006.63 |
1,019.90 |
0.0M |
| 2025-07-01 |
989.69 |
1,016.45 |
986.33 |
1,007.66 |
0.0M |
| 2025-06-30 |
991.31 |
991.51 |
985.80 |
989.69 |
0.0M |
| 2025-06-27 |
990.66 |
997.36 |
985.60 |
991.31 |
0.0M |
| 2025-06-26 |
977.70 |
991.21 |
977.70 |
990.66 |
0.0M |
| 2025-06-25 |
986.33 |
986.33 |
976.49 |
977.70 |
0.0M |
| 2025-06-24 |
978.40 |
990.36 |
978.40 |
986.33 |
0.0M |
| 2025-06-23 |
969.58 |
978.94 |
961.90 |
978.40 |
0.0M |
| 2025-06-20 |
967.68 |
974.32 |
965.90 |
969.58 |
0.0M |
| 2025-06-18 |
964.45 |
975.22 |
964.45 |
967.68 |
0.0M |
| 2025-06-17 |
973.45 |
973.45 |
964.13 |
964.45 |
0.0M |
| 2025-06-16 |
963.16 |
977.79 |
963.16 |
973.45 |
0.0M |
| 2025-06-13 |
977.86 |
977.86 |
960.02 |
963.16 |
0.0M |
| 2025-06-12 |
977.99 |
977.99 |
968.19 |
977.86 |
0.0M |
| 2025-06-11 |
982.54 |
986.04 |
975.64 |
977.99 |
0.0M |
| 2025-06-10 |
974.54 |
985.59 |
974.54 |
982.54 |
0.0M |
| 2025-06-09 |
968.80 |
980.27 |
968.80 |
974.54 |
0.0M |
| 2025-06-06 |
957.75 |
970.60 |
957.75 |
968.80 |
0.0M |
| 2025-06-05 |
958.96 |
963.05 |
953.20 |
957.75 |
0.0M |
| 2025-06-04 |
964.40 |
966.09 |
958.92 |
958.96 |
0.0M |
| 2025-06-03 |
951.98 |
966.21 |
948.41 |
964.40 |
0.0M |
| 2025-06-02 |
956.64 |
956.64 |
942.14 |
951.98 |
0.0M |
| 2025-05-30 |
962.38 |
962.38 |
950.26 |
956.64 |
0.0M |
| 2025-05-29 |
958.41 |
964.11 |
953.47 |
962.38 |
0.0M |
| 2025-05-28 |
969.88 |
970.87 |
957.29 |
958.41 |
0.0M |
| 2025-05-27 |
949.11 |
970.12 |
949.11 |
969.88 |
0.0M |
| 2025-05-23 |
950.90 |
951.46 |
938.53 |
949.11 |
0.0M |
| 2025-05-22 |
951.95 |
955.83 |
944.27 |
950.90 |
0.0M |
| 2025-05-21 |
980.03 |
980.03 |
951.81 |
951.95 |
0.0M |
| 2025-05-20 |
982.39 |
985.12 |
977.69 |
980.03 |
0.0M |
| 2025-05-19 |
985.91 |
985.91 |
973.89 |
982.39 |
0.0M |
| 2025-05-16 |
977.17 |
986.24 |
974.62 |
985.91 |
0.0M |
| 2025-05-15 |
974.06 |
977.53 |
968.93 |
977.17 |
0.0M |
| 2025-05-14 |
978.95 |
978.95 |
971.35 |
974.06 |
0.0M |
| 2025-05-13 |
977.64 |
983.77 |
977.64 |
978.95 |
0.0M |
| 2025-05-12 |
945.22 |
983.11 |
945.22 |
977.64 |
0.0M |
| 2025-05-09 |
944.38 |
948.23 |
942.28 |
945.05 |
0.0M |
| 2025-05-08 |
931.76 |
952.30 |
931.76 |
944.38 |
0.0M |
| 2025-05-07 |
929.53 |
937.20 |
927.14 |
931.76 |
0.0M |
| 2025-05-06 |
935.27 |
936.52 |
925.11 |
929.53 |
0.0M |
| 2025-05-05 |
938.49 |
942.56 |
932.00 |
935.27 |
0.0M |
| 2025-05-02 |
919.83 |
940.19 |
919.83 |
938.49 |
0.0M |
| 2025-05-01 |
916.97 |
928.66 |
913.41 |
919.80 |
0.0M |
| 2025-04-30 |
920.41 |
920.41 |
897.40 |
916.97 |
0.0M |
| 2025-04-29 |
918.07 |
924.22 |
909.33 |
920.41 |
0.0M |
| 2025-04-28 |
914.52 |
922.32 |
908.84 |
918.07 |
0.0M |
| 2025-04-25 |
919.49 |
919.49 |
908.14 |
914.52 |
0.0M |
| 2025-04-24 |
902.39 |
920.57 |
901.12 |
919.49 |
0.0M |
| 2025-04-23 |
894.41 |
928.21 |
894.41 |
902.39 |
0.0M |
| 2025-04-22 |
871.98 |
896.07 |
871.98 |
894.41 |
0.0M |
| 2025-04-21 |
889.26 |
889.26 |
863.62 |
871.98 |
0.0M |
| 2025-04-17 |
880.97 |
894.08 |
880.97 |
889.26 |
0.0M |
| 2025-04-16 |
887.35 |
892.03 |
872.32 |
880.97 |
0.0M |
| 2025-04-15 |
889.69 |
897.76 |
885.76 |
887.35 |
0.0M |
| 2025-04-14 |
877.84 |
893.26 |
876.69 |
889.69 |
0.0M |
| 2025-04-11 |
867.17 |
880.14 |
850.25 |
877.84 |
0.0M |
| 2025-04-10 |
904.92 |
904.92 |
845.51 |
867.17 |
0.0M |
| 2025-04-09 |
833.21 |
909.82 |
820.23 |
904.92 |
0.0M |
| 2025-04-08 |
854.26 |
879.77 |
822.43 |
833.21 |
0.0M |
| 2025-04-07 |
866.71 |
890.66 |
822.72 |
854.26 |
0.0M |
| 2025-04-04 |
908.94 |
908.94 |
850.06 |
866.71 |
0.0M |
| 2025-04-03 |
975.01 |
975.01 |
908.57 |
908.94 |
0.0M |
| 2025-04-02 |
962.74 |
976.84 |
953.70 |
975.01 |
0.0M |
| 2025-04-01 |
959.62 |
966.94 |
949.34 |
962.74 |
0.0M |
| 2025-03-31 |
957.29 |
965.07 |
942.76 |
959.62 |
0.0M |
| 2025-03-28 |
973.11 |
973.16 |
952.77 |
957.29 |
0.0M |
| 2025-03-27 |
978.44 |
979.43 |
967.91 |
973.11 |
0.0M |
| 2025-03-26 |
978.81 |
986.49 |
974.76 |
978.44 |
0.0M |
| 2025-03-25 |
983.66 |
986.47 |
974.21 |
978.81 |
0.0M |
| 2025-03-24 |
964.27 |
984.58 |
964.27 |
983.66 |
0.0M |
| 2025-03-21 |
970.64 |
970.64 |
955.77 |
964.27 |
0.0M |
| 2025-03-20 |
977.19 |
979.35 |
969.86 |
970.64 |
0.0M |
| 2025-03-19 |
968.72 |
981.54 |
966.80 |
977.19 |
0.0M |
| 2025-03-14 |
939.28 |
960.53 |
939.28 |
960.00 |
0.0M |
| 2025-03-13 |
950.65 |
956.01 |
935.09 |
939.28 |
0.0M |
| 2025-03-12 |
954.45 |
962.69 |
945.28 |
950.65 |
0.0M |
| 2025-03-11 |
960.79 |
964.10 |
947.01 |
954.45 |
0.0M |
| 2025-03-10 |
979.12 |
979.12 |
954.93 |
960.79 |
0.0M |
| 2025-03-07 |
970.89 |
981.92 |
961.23 |
979.12 |
0.0M |
| 2025-03-06 |
979.18 |
979.18 |
965.33 |
970.89 |
0.0M |
| 2025-03-05 |
969.31 |
980.60 |
962.37 |
979.18 |
0.0M |
| 2025-03-04 |
986.86 |
986.86 |
960.41 |
969.31 |
0.0M |
| 2025-03-03 |
1,007.67 |
1,014.00 |
981.91 |
986.86 |
0.0M |
| 2025-02-28 |
998.43 |
1,007.86 |
994.23 |
1,007.67 |
0.0M |
| 2025-02-27 |
1,006.28 |
1,011.83 |
997.95 |
998.43 |
0.0M |
| 2025-02-26 |
1,007.73 |
1,016.01 |
1,003.55 |
1,006.28 |
0.0M |
| 2025-02-25 |
1,006.14 |
1,012.80 |
1,001.62 |
1,007.73 |
0.0M |
| 2025-02-24 |
1,005.97 |
1,012.63 |
1,001.87 |
1,006.14 |
0.0M |
| 2025-02-21 |
1,025.00 |
1,029.69 |
1,003.07 |
1,005.97 |
0.0M |
| 2025-02-20 |
1,030.91 |
1,031.22 |
1,019.88 |
1,025.00 |
0.0M |
| 2025-02-19 |
1,034.49 |
1,034.49 |
1,027.35 |
1,030.91 |
0.0M |
| 2025-02-18 |
1,025.78 |
1,034.73 |
1,025.77 |
1,034.49 |
0.0M |
| 2025-02-14 |
1,025.99 |
1,035.68 |
1,024.50 |
1,025.78 |
0.0M |
| 2025-02-13 |
1,017.75 |
1,026.75 |
1,017.75 |
1,025.99 |
0.0M |
| 2025-02-12 |
1,025.81 |
1,025.81 |
1,012.99 |
1,017.75 |
0.0M |
| 2025-02-11 |
1,024.71 |
1,027.81 |
1,021.42 |
1,025.81 |
0.0M |
| 2025-02-10 |
1,023.82 |
1,029.20 |
1,021.31 |
1,024.71 |
0.0M |
| 2025-02-07 |
1,038.93 |
1,038.93 |
1,022.94 |
1,023.82 |
0.0M |
| 2025-02-06 |
1,040.47 |
1,045.98 |
1,032.67 |
1,038.93 |
0.0M |
| 2025-02-05 |
1,032.75 |
1,040.87 |
1,032.03 |
1,040.47 |
0.0M |
| 2025-02-04 |
1,025.32 |
1,033.45 |
1,023.45 |
1,032.75 |
0.0M |
| 2025-02-03 |
1,040.72 |
1,040.72 |
1,012.95 |
1,025.32 |
0.0M |
| 2025-01-31 |
1,051.06 |
1,053.82 |
1,038.03 |
1,040.72 |
0.0M |
| 2025-01-30 |
1,039.78 |
1,056.02 |
1,039.78 |
1,051.01 |
0.0M |
| 2025-01-29 |
1,042.41 |
1,049.48 |
1,035.71 |
1,039.78 |
0.0M |
| 2025-01-28 |
1,044.67 |
1,047.34 |
1,039.07 |
1,042.41 |
0.0M |
| 2025-01-27 |
1,044.60 |
1,049.49 |
1,039.76 |
1,044.67 |
0.0M |
| 2025-01-24 |
1,043.83 |
1,047.56 |
1,041.32 |
1,044.60 |
0.0M |
| 2025-01-23 |
1,042.56 |
1,045.52 |
1,037.68 |
1,043.83 |
0.0M |
| 2025-01-22 |
1,050.66 |
1,050.66 |
1,041.99 |
1,042.56 |
0.0M |
| 2025-01-21 |
1,036.10 |
1,051.14 |
1,036.10 |
1,050.66 |
0.0M |
| 2025-01-17 |
1,032.58 |
1,039.57 |
1,032.58 |
1,036.10 |
0.0M |
| 2025-01-16 |
1,025.15 |
1,034.48 |
1,021.82 |
1,032.58 |
0.0M |
| 2025-01-15 |
1,012.61 |
1,034.29 |
1,012.61 |
1,025.15 |
0.0M |
| 2025-01-14 |
1,001.61 |
1,013.55 |
1,001.61 |
1,012.61 |
0.0M |
| 2025-01-13 |
990.00 |
1,001.96 |
985.19 |
1,001.61 |
0.0M |
| 2025-01-10 |
1,004.79 |
1,004.79 |
985.84 |
990.00 |
0.0M |
| 2025-01-08 |
1,005.17 |
1,005.17 |
992.87 |
1,004.79 |
0.0M |
| 2025-01-07 |
1,007.55 |
1,014.60 |
1,000.33 |
1,005.17 |
0.0M |
| 2025-01-06 |
1,006.66 |
1,021.11 |
1,006.34 |
1,007.55 |
0.0M |
| 2025-01-03 |
996.70 |
1,007.67 |
992.30 |
1,006.66 |
0.0M |
| 2025-01-02 |
1,001.91 |
1,011.29 |
994.49 |
996.70 |
0.0M |