| 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 |
3,106.86 |
3,115.94 |
3,103.82 |
3,115.63 |
0.0M |
| 2025-09-25 |
3,100.47 |
3,106.57 |
3,093.15 |
3,102.15 |
0.0M |
| 2025-09-24 |
3,114.17 |
3,114.34 |
3,104.29 |
3,108.61 |
0.0M |
| 2025-09-23 |
3,117.82 |
3,118.46 |
3,107.92 |
3,110.96 |
0.0M |
| 2025-09-22 |
3,110.52 |
3,117.77 |
3,110.14 |
3,117.06 |
0.0M |
| 2025-09-19 |
3,106.45 |
3,111.81 |
3,106.45 |
3,110.63 |
0.0M |
| 2025-09-18 |
3,102.43 |
3,103.45 |
3,101.10 |
3,103.36 |
0.0M |
| 2025-09-17 |
3,102.05 |
3,102.10 |
3,101.33 |
3,101.64 |
0.0M |
| 2025-09-16 |
3,101.69 |
3,101.69 |
3,100.44 |
3,101.31 |
0.0M |
| 2025-09-13 |
3,098.55 |
3,099.68 |
3,098.45 |
3,098.77 |
0.0M |
| 2025-09-12 |
3,095.18 |
3,098.12 |
3,094.46 |
3,097.93 |
0.0M |
| 2025-09-11 |
3,092.83 |
3,094.44 |
3,089.87 |
3,091.89 |
0.0M |
| 2025-09-10 |
3,086.19 |
3,089.68 |
3,083.35 |
3,089.13 |
0.0M |
| 2025-09-09 |
3,084.17 |
3,087.28 |
3,083.30 |
3,086.02 |
0.0M |
| 2025-09-07 |
3,086.01 |
3,080.69 |
3,080.69 |
3,080.69 |
0.0M |
| 2025-09-06 |
3,086.01 |
3,086.71 |
3,069.14 |
3,080.69 |
0.0M |
| 2025-09-05 |
3,071.67 |
3,081.04 |
3,070.08 |
3,080.84 |
0.0M |
| 2025-09-04 |
3,064.86 |
3,069.63 |
3,060.80 |
3,068.88 |
0.0M |
| 2025-09-03 |
3,045.27 |
3,058.63 |
3,040.68 |
3,058.58 |
0.0M |
| 2025-08-30 |
3,073.41 |
3,073.87 |
3,062.84 |
3,067.97 |
0.0M |
| 2025-08-29 |
3,073.70 |
3,076.33 |
3,068.62 |
3,075.48 |
0.0M |
| 2025-08-28 |
3,065.43 |
3,070.34 |
3,065.43 |
3,069.01 |
0.0M |
| 2025-08-27 |
3,059.15 |
3,067.07 |
3,058.04 |
3,066.47 |
0.0M |
| 2025-08-26 |
3,061.99 |
3,066.61 |
3,060.28 |
3,060.28 |
0.0M |
| 2025-08-23 |
3,040.70 |
3,064.58 |
3,040.70 |
3,063.09 |
0.0M |
| 2025-08-22 |
3,035.05 |
3,042.80 |
3,029.54 |
3,035.51 |
0.0M |
| 2025-08-21 |
3,046.42 |
3,046.42 |
3,027.62 |
3,043.46 |
0.0M |
| 2025-08-20 |
3,055.19 |
3,057.59 |
3,044.02 |
3,047.65 |
0.0M |
| 2025-08-19 |
3,053.58 |
3,056.11 |
3,051.89 |
3,054.95 |
0.0M |
| 2025-08-16 |
3,052.03 |
3,054.70 |
3,051.04 |
3,051.96 |
0.0M |
| 2025-08-15 |
3,051.47 |
3,051.69 |
3,051.44 |
3,051.69 |
0.0M |
| 2025-08-14 |
3,051.01 |
3,051.18 |
3,050.90 |
3,051.17 |
0.0M |
| 2025-08-13 |
3,048.98 |
3,050.27 |
3,047.28 |
3,050.25 |
0.0M |
| 2025-08-12 |
3,045.87 |
3,047.45 |
3,043.88 |
3,045.09 |
0.0M |
| 2025-08-09 |
3,040.82 |
3,044.66 |
3,039.78 |
3,044.44 |
0.0M |
| 2025-08-08 |
3,039.98 |
3,041.07 |
3,029.49 |
3,036.17 |
0.0M |
| 2025-08-07 |
3,025.88 |
3,036.29 |
3,025.20 |
3,035.39 |
0.0M |
| 2025-08-06 |
3,029.66 |
3,031.78 |
3,019.94 |
3,024.06 |
0.0M |
| 2025-08-05 |
3,017.29 |
3,028.65 |
3,017.12 |
3,028.55 |
0.0M |
| 2025-08-02 |
3,009.80 |
3,009.99 |
2,990.19 |
2,999.85 |
0.0M |
| 2025-08-01 |
3,035.15 |
3,036.19 |
3,022.73 |
3,025.69 |
0.0M |
| 2025-07-31 |
3,029.35 |
3,032.36 |
3,022.49 |
3,028.84 |
0.0M |
| 2025-07-30 |
3,033.75 |
3,033.82 |
3,026.95 |
3,028.43 |
0.0M |
| 2025-07-29 |
3,030.98 |
3,031.54 |
3,028.36 |
3,030.86 |
0.0M |
| 2025-07-26 |
3,024.92 |
3,028.29 |
3,024.63 |
3,028.05 |
0.0M |
| 2025-07-25 |
3,023.70 |
3,025.28 |
3,022.35 |
3,023.44 |
0.0M |
| 2025-07-24 |
3,014.78 |
3,021.28 |
3,012.69 |
3,021.28 |
0.0M |
| 2025-07-23 |
3,008.03 |
3,011.16 |
3,002.23 |
3,009.68 |
0.0M |
| 2025-07-22 |
3,008.16 |
3,013.42 |
3,007.23 |
3,008.13 |
0.0M |
| 2025-07-19 |
3,004.16 |
3,004.18 |
3,000.15 |
3,003.14 |
0.0M |
| 2025-07-18 |
3,003.41 |
3,003.43 |
3,003.39 |
3,003.41 |
0.0M |
| 2025-07-17 |
3,002.92 |
3,002.99 |
3,001.94 |
3,002.99 |
0.0M |
| 2025-07-16 |
3,002.58 |
3,002.59 |
3,002.41 |
3,002.44 |
0.0M |
| 2025-07-15 |
3,001.84 |
3,002.13 |
3,001.84 |
3,002.08 |
0.0M |
| 2025-07-12 |
3,000.15 |
3,000.73 |
2,999.96 |
3,000.62 |
0.0M |
| 2025-07-11 |
2,999.93 |
3,000.16 |
2,999.72 |
3,000.16 |
0.0M |
| 2025-07-10 |
2,999.21 |
2,999.55 |
2,998.68 |
2,999.49 |
0.0M |
| 2025-07-09 |
2,997.34 |
2,998.15 |
2,997.22 |
2,997.87 |
0.0M |
| 2025-07-08 |
2,996.10 |
2,996.28 |
2,993.91 |
2,996.05 |
0.0M |
| 2025-07-04 |
2,994.32 |
2,994.70 |
2,993.77 |
2,994.55 |
0.0M |
| 2025-07-03 |
2,990.29 |
2,992.65 |
2,989.94 |
2,992.55 |
0.0M |
| 2025-07-02 |
2,989.18 |
2,991.16 |
2,988.65 |
2,990.48 |
0.0M |
| 2025-07-01 |
2,988.94 |
2,990.23 |
2,987.76 |
2,989.62 |
0.0M |
| 2025-06-28 |
2,984.62 |
2,986.59 |
2,981.80 |
2,986.06 |
0.0M |
| 2025-06-27 |
2,979.58 |
2,982.91 |
2,978.88 |
2,982.73 |
0.0M |
| 2025-06-26 |
2,976.68 |
2,977.29 |
2,973.76 |
2,976.66 |
0.0M |
| 2025-06-25 |
2,969.65 |
2,975.19 |
2,968.95 |
2,973.88 |
0.0M |
| 2025-06-24 |
2,947.62 |
2,960.86 |
2,939.81 |
2,960.16 |
0.0M |
| 2025-06-21 |
2,944.73 |
2,947.05 |
2,939.62 |
2,943.78 |
0.0M |
| 2025-06-19 |
2,939.44 |
2,944.47 |
2,938.81 |
2,943.27 |
0.0M |
| 2025-06-18 |
2,940.85 |
2,942.25 |
2,934.70 |
2,936.29 |
0.0M |
| 2025-06-17 |
2,940.23 |
2,942.67 |
2,940.23 |
2,942.07 |
0.0M |
| 2025-06-14 |
2,932.55 |
2,936.68 |
2,925.87 |
2,929.21 |
0.0M |
| 2025-06-13 |
2,934.61 |
2,937.88 |
2,933.47 |
2,937.80 |
0.0M |
| 2025-06-12 |
2,938.10 |
2,938.95 |
2,932.17 |
2,935.01 |
0.0M |
| 2025-06-11 |
2,933.24 |
2,936.45 |
2,931.34 |
2,936.30 |
0.0M |
| 2025-06-10 |
2,930.35 |
2,933.41 |
2,928.78 |
2,931.47 |
0.0M |
| 2025-06-07 |
2,925.93 |
2,929.27 |
2,923.81 |
2,927.82 |
0.0M |
| 2025-06-06 |
2,922.04 |
2,924.41 |
2,909.53 |
2,913.37 |
0.0M |
| 2025-06-05 |
2,919.30 |
2,920.97 |
2,915.98 |
2,918.43 |
0.0M |
| 2025-06-04 |
2,910.23 |
2,917.68 |
2,907.61 |
2,917.10 |
0.0M |
| 2025-06-03 |
2,897.92 |
2,908.03 |
2,888.57 |
2,908.03 |
0.0M |
| 2025-05-31 |
2,892.63 |
2,900.60 |
2,879.22 |
2,897.29 |
0.0M |
| 2025-05-30 |
2,901.32 |
2,901.35 |
2,884.85 |
2,897.46 |
0.0M |
| 2025-05-29 |
2,899.63 |
2,901.72 |
2,889.09 |
2,890.93 |
0.0M |
| 2025-05-28 |
2,883.03 |
2,897.85 |
2,877.77 |
2,897.85 |
0.0M |
| 2025-05-24 |
2,844.06 |
2,865.31 |
2,844.06 |
2,856.94 |
0.0M |
| 2025-05-23 |
2,867.92 |
2,880.08 |
2,863.66 |
2,870.44 |
0.0M |
| 2025-05-22 |
2,885.59 |
2,894.01 |
2,864.51 |
2,868.47 |
0.0M |
| 2025-05-21 |
2,894.60 |
2,896.10 |
2,886.16 |
2,894.01 |
0.0M |
| 2025-05-20 |
2,882.62 |
2,896.65 |
2,881.87 |
2,896.25 |
0.0M |
| 2025-05-17 |
2,889.07 |
2,894.60 |
2,888.92 |
2,894.50 |
0.0M |
| 2025-05-16 |
2,889.33 |
2,889.34 |
2,889.31 |
2,889.33 |
0.0M |
| 2025-05-15 |
2,888.91 |
2,888.96 |
2,888.89 |
2,888.95 |
0.0M |
| 2025-05-14 |
2,888.54 |
2,888.58 |
2,888.48 |
2,888.50 |
0.0M |
| 2025-05-13 |
2,888.03 |
2,888.23 |
2,887.98 |
2,888.23 |
0.0M |
| 2025-05-10 |
2,885.74 |
2,886.33 |
2,885.53 |
2,886.23 |
0.0M |
| 2025-05-09 |
2,884.10 |
2,885.51 |
2,883.66 |
2,885.00 |
0.0M |
| 2025-05-08 |
2,880.71 |
2,883.26 |
2,879.04 |
2,882.82 |
0.0M |
| 2025-05-07 |
2,879.77 |
2,881.91 |
2,879.33 |
2,880.48 |
0.0M |
| 2025-05-06 |
2,879.59 |
2,882.26 |
2,879.40 |
2,881.43 |
0.0M |
| 2025-05-03 |
2,878.03 |
2,879.95 |
2,877.09 |
2,879.15 |
0.0M |
| 2025-05-02 |
2,873.30 |
2,875.85 |
2,871.76 |
2,873.32 |
0.0M |
| 2025-05-01 |
2,857.89 |
2,870.19 |
2,850.02 |
2,870.19 |
0.0M |
| 2025-04-30 |
2,861.09 |
2,869.19 |
2,861.09 |
2,868.09 |
0.0M |
| 2025-04-29 |
2,863.55 |
2,864.95 |
2,853.81 |
2,862.92 |
0.0M |
| 2025-04-26 |
2,851.48 |
2,859.38 |
2,847.39 |
2,858.83 |
0.0M |
| 2025-04-25 |
2,834.51 |
2,850.95 |
2,833.16 |
2,849.79 |
0.0M |
| 2025-04-24 |
2,838.92 |
2,846.85 |
2,823.05 |
2,829.94 |
0.0M |
| 2025-04-23 |
2,787.01 |
2,812.59 |
2,787.01 |
2,807.65 |
0.0M |
| 2025-04-22 |
2,791.37 |
2,791.37 |
2,745.46 |
2,766.37 |
0.0M |
| 2025-04-18 |
2,799.81 |
2,812.35 |
2,798.44 |
2,801.57 |
0.0M |
| 2025-04-17 |
2,825.12 |
2,837.36 |
2,760.83 |
2,789.03 |
0.0M |
| 2025-04-16 |
2,862.49 |
2,881.10 |
2,848.95 |
2,853.92 |
0.0M |
| 2025-04-15 |
2,878.10 |
2,882.18 |
2,833.54 |
2,857.96 |
0.0M |
| 2025-04-12 |
2,775.97 |
2,837.75 |
2,757.20 |
2,827.89 |
0.0M |
| 2025-04-11 |
2,821.40 |
2,823.02 |
2,701.55 |
2,779.66 |
0.0M |
| 2025-04-10 |
2,623.25 |
2,879.42 |
2,616.32 |
2,866.39 |
0.0M |
| 2025-04-09 |
2,765.35 |
2,781.90 |
2,595.17 |
2,634.45 |
0.0M |
| 2025-04-08 |
2,590.14 |
2,811.23 |
2,556.30 |
2,674.70 |
0.0M |
| 2025-04-05 |
2,780.50 |
2,783.43 |
2,676.66 |
2,680.34 |
0.0M |
| 2025-04-04 |
2,881.05 |
2,885.17 |
2,838.91 |
2,841.56 |
0.0M |
| 2025-04-03 |
2,908.16 |
2,941.23 |
2,907.90 |
2,934.92 |
0.0M |
| 2025-04-02 |
2,913.45 |
2,930.10 |
2,903.37 |
2,925.68 |
0.0M |
| 2025-04-01 |
2,890.02 |
2,923.46 |
2,878.84 |
2,919.76 |
0.0M |
| 2025-03-29 |
2,934.09 |
2,935.73 |
2,904.57 |
2,908.03 |
0.0M |
| 2025-03-28 |
2,937.34 |
2,944.77 |
2,931.76 |
2,937.63 |
0.0M |
| 2025-03-27 |
2,950.89 |
2,952.19 |
2,935.64 |
2,939.92 |
0.0M |
| 2025-03-26 |
2,950.04 |
2,951.02 |
2,947.58 |
2,950.70 |
0.0M |
| 2025-03-25 |
2,937.96 |
2,948.16 |
2,937.96 |
2,946.71 |
0.0M |
| 2025-03-22 |
2,911.27 |
2,926.04 |
2,910.34 |
2,924.70 |
0.0M |
| 2025-03-21 |
2,921.92 |
2,961.11 |
2,920.73 |
2,935.95 |
0.0M |
| 2025-03-20 |
2,920.65 |
2,962.82 |
2,916.29 |
2,942.83 |
0.0M |
| 2025-03-19 |
2,928.08 |
2,932.30 |
2,902.00 |
2,911.72 |
0.0M |
| 2025-03-18 |
2,918.90 |
2,956.97 |
2,918.90 |
2,943.26 |
0.0M |
| 2025-03-15 |
2,886.66 |
2,925.64 |
2,884.35 |
2,920.17 |
0.0M |
| 2025-03-14 |
2,894.76 |
2,901.53 |
2,853.63 |
2,862.60 |
0.0M |
| 2025-03-13 |
2,917.02 |
2,922.62 |
2,874.64 |
2,901.13 |
0.0M |
| 2025-03-12 |
2,905.76 |
2,921.21 |
2,866.16 |
2,887.36 |
0.0M |
| 2025-03-11 |
2,949.35 |
2,955.23 |
2,884.55 |
2,910.84 |
0.0M |
| 2025-03-08 |
2,966.41 |
3,052.92 |
2,935.51 |
2,987.92 |
0.0M |
| 2025-03-07 |
2,984.96 |
3,007.07 |
2,957.95 |
2,971.69 |
0.0M |
| 2025-03-06 |
2,993.69 |
3,030.44 |
2,973.21 |
3,022.20 |
0.0M |
| 2025-03-05 |
3,003.24 |
3,031.91 |
2,968.75 |
2,991.76 |
0.0M |
| 2025-03-04 |
3,074.25 |
3,079.49 |
3,005.44 |
3,024.62 |
0.0M |
| 2025-03-01 |
3,028.10 |
3,086.47 |
3,016.59 |
3,065.89 |
0.0M |
| 2025-02-28 |
3,077.13 |
3,079.62 |
3,027.18 |
3,028.64 |
0.0M |
| 2025-02-27 |
3,068.36 |
3,084.40 |
3,056.00 |
3,066.05 |
0.0M |
| 2025-02-26 |
3,075.07 |
3,077.53 |
3,046.22 |
3,065.06 |
0.0M |
| 2025-02-25 |
3,091.00 |
3,093.46 |
3,070.58 |
3,075.16 |
0.0M |
| 2025-02-22 |
3,102.67 |
3,103.68 |
3,080.41 |
3,082.84 |
0.0M |
| 2025-02-21 |
3,102.20 |
3,102.35 |
3,101.21 |
3,102.35 |
0.0M |
| 2025-02-20 |
3,101.10 |
3,101.82 |
3,101.06 |
3,101.77 |
0.0M |
| 2025-02-19 |
3,100.02 |
3,101.01 |
3,099.45 |
3,101.01 |
0.0M |
| 2025-02-15 |
3,096.71 |
3,097.92 |
3,096.47 |
3,097.64 |
0.0M |
| 2025-02-14 |
3,089.65 |
3,095.70 |
3,087.53 |
3,095.55 |
0.0M |
| 2025-02-13 |
3,077.38 |
3,088.39 |
3,076.89 |
3,087.31 |
0.0M |
| 2025-02-12 |
3,083.85 |
3,088.56 |
3,083.46 |
3,088.12 |
0.0M |
| 2025-02-11 |
3,082.69 |
3,086.91 |
3,080.86 |
3,086.11 |
0.0M |
| 2025-02-08 |
3,085.32 |
3,087.26 |
3,071.88 |
3,074.44 |
0.0M |
| 2025-02-07 |
3,080.21 |
3,083.08 |
3,076.15 |
3,082.33 |
0.0M |
| 2025-02-06 |
3,068.63 |
3,077.11 |
3,063.64 |
3,077.11 |
0.0M |
| 2025-02-05 |
3,057.68 |
3,070.42 |
3,057.68 |
3,069.57 |
0.0M |
| 2025-02-04 |
3,044.18 |
3,062.16 |
3,034.31 |
3,055.90 |
0.0M |
| 2025-02-01 |
3,076.50 |
3,079.84 |
3,063.06 |
3,065.25 |
0.0M |
| 2025-01-31 |
3,069.97 |
3,074.60 |
3,063.89 |
3,071.52 |
0.0M |
| 2025-01-30 |
3,065.89 |
3,067.08 |
3,056.71 |
3,062.94 |
0.0M |
| 2025-01-29 |
3,057.62 |
3,068.53 |
3,049.66 |
3,067.21 |
0.0M |
| 2025-01-28 |
3,045.58 |
3,056.21 |
3,045.58 |
3,054.55 |
0.0M |
| 2025-01-25 |
3,073.89 |
3,074.74 |
3,070.14 |
3,071.97 |
0.0M |
| 2025-01-24 |
3,068.05 |
3,073.09 |
3,067.84 |
3,073.09 |
0.0M |
| 2025-01-23 |
3,065.96 |
3,070.00 |
3,065.96 |
3,068.16 |
0.0M |
| 2025-01-22 |
3,055.11 |
3,061.96 |
3,051.44 |
3,061.86 |
0.0M |
| 2025-01-18 |
3,047.90 |
3,049.87 |
3,045.68 |
3,046.09 |
0.0M |
| 2025-01-17 |
3,045.57 |
3,047.29 |
3,043.58 |
3,046.74 |
0.0M |
| 2025-01-16 |
3,035.80 |
3,044.73 |
3,034.17 |
3,043.62 |
0.0M |
| 2025-01-15 |
3,012.68 |
3,016.73 |
2,992.39 |
3,008.81 |
0.0M |
| 2025-01-14 |
2,980.29 |
3,004.87 |
2,978.31 |
3,004.35 |
0.0M |
| 2025-01-11 |
3,011.41 |
3,013.42 |
2,989.47 |
2,997.96 |
0.0M |
| 2025-01-09 |
3,015.33 |
3,024.03 |
3,008.65 |
3,022.07 |
0.0M |
| 2025-01-08 |
3,034.58 |
3,034.63 |
3,012.22 |
3,018.52 |
0.0M |
| 2025-01-07 |
3,031.21 |
3,035.88 |
3,028.16 |
3,031.13 |
0.0M |
| 2025-01-04 |
3,010.54 |
3,023.37 |
3,007.63 |
3,022.78 |
0.0M |
| 2025-01-03 |
3,014.43 |
3,017.47 |
2,987.76 |
3,001.47 |
0.0M |
| 2025-01-01 |
3,013.37 |
3,014.35 |
3,000.20 |
3,005.26 |
0.0M |