| 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 |
| 2025-09-29 |
6,661.58 |
6,677.31 |
6,644.49 |
6,660.37 |
0.0M |
| 2025-09-26 |
6,615.38 |
6,648.97 |
6,604.43 |
6,643.70 |
0.0M |
| 2025-09-25 |
6,608.19 |
6,619.00 |
6,569.22 |
6,600.38 |
0.0M |
| 2025-09-24 |
6,669.79 |
6,672.66 |
6,621.76 |
6,634.55 |
0.0M |
| 2025-09-23 |
6,692.44 |
6,699.52 |
6,645.58 |
6,656.92 |
0.0M |
| 2025-09-22 |
6,654.28 |
6,698.88 |
6,648.07 |
6,694.72 |
0.0M |
| 2025-09-19 |
6,647.11 |
6,671.82 |
6,630.31 |
6,664.36 |
0.0M |
| 2025-09-18 |
6,604.87 |
6,624.39 |
6,551.15 |
6,600.35 |
0.0M |
| 2025-09-17 |
6,624.13 |
6,626.99 |
6,600.11 |
6,606.76 |
0.0M |
| 2025-09-16 |
6,603.49 |
6,619.62 |
6,602.07 |
6,615.28 |
0.0M |
| 2025-09-13 |
6,590.66 |
6,600.21 |
6,579.49 |
6,584.29 |
0.0M |
| 2025-09-12 |
6,554.41 |
6,592.89 |
6,545.80 |
6,587.47 |
0.0M |
| 2025-09-11 |
6,550.29 |
6,555.97 |
6,516.34 |
6,532.04 |
0.0M |
| 2025-09-10 |
6,503.33 |
6,518.23 |
6,483.08 |
6,512.61 |
0.0M |
| 2025-09-09 |
6,498.09 |
6,508.67 |
6,483.29 |
6,495.15 |
0.0M |
| 2025-09-07 |
6,529.08 |
6,481.50 |
6,481.50 |
6,481.50 |
0.0M |
| 2025-09-06 |
6,529.08 |
6,532.65 |
6,443.98 |
6,481.50 |
0.0M |
| 2025-09-05 |
6,456.60 |
6,502.54 |
6,445.98 |
6,502.08 |
0.0M |
| 2025-09-04 |
6,445.82 |
6,453.67 |
6,416.17 |
6,448.26 |
0.0M |
| 2025-09-03 |
6,401.51 |
6,416.54 |
6,360.58 |
6,415.54 |
0.0M |
| 2025-08-30 |
6,489.28 |
6,491.76 |
6,444.57 |
6,460.26 |
0.0M |
| 2025-08-29 |
6,483.84 |
6,508.23 |
6,466.96 |
6,501.86 |
0.0M |
| 2025-08-28 |
6,462.26 |
6,487.06 |
6,457.84 |
6,481.40 |
0.0M |
| 2025-08-27 |
6,435.49 |
6,468.37 |
6,429.21 |
6,465.94 |
0.0M |
| 2025-08-26 |
6,457.67 |
6,466.89 |
6,438.06 |
6,439.32 |
0.0M |
| 2025-08-23 |
6,384.59 |
6,478.89 |
6,384.59 |
6,466.91 |
0.0M |
| 2025-08-22 |
6,380.83 |
6,393.65 |
6,352.71 |
6,370.17 |
0.0M |
| 2025-08-21 |
6,406.62 |
6,408.40 |
6,343.86 |
6,395.78 |
0.0M |
| 2025-08-20 |
6,446.24 |
6,456.48 |
6,400.22 |
6,411.37 |
0.0M |
| 2025-08-19 |
6,445.02 |
6,455.35 |
6,437.70 |
6,449.15 |
0.0M |
| 2025-08-16 |
6,477.38 |
6,481.34 |
6,441.85 |
6,449.80 |
0.0M |
| 2025-08-15 |
6,453.46 |
6,473.92 |
6,441.07 |
6,468.54 |
0.0M |
| 2025-08-14 |
6,462.67 |
6,480.28 |
6,445.02 |
6,466.58 |
0.0M |
| 2025-08-13 |
6,395.17 |
6,446.55 |
6,385.76 |
6,445.76 |
0.0M |
| 2025-08-12 |
6,389.67 |
6,407.25 |
6,364.06 |
6,373.45 |
0.0M |
| 2025-08-09 |
6,355.22 |
6,395.16 |
6,355.22 |
6,389.45 |
0.0M |
| 2025-08-08 |
6,374.32 |
6,389.71 |
6,310.32 |
6,340.00 |
0.0M |
| 2025-08-07 |
6,309.30 |
6,352.83 |
6,301.11 |
6,345.06 |
0.0M |
| 2025-08-06 |
6,336.63 |
6,346.00 |
6,289.37 |
6,299.19 |
0.0M |
| 2025-08-05 |
6,271.71 |
6,330.69 |
6,271.71 |
6,329.94 |
0.0M |
| 2025-08-02 |
6,287.28 |
6,287.28 |
6,212.69 |
6,238.01 |
0.0M |
| 2025-08-01 |
6,427.02 |
6,427.02 |
6,327.64 |
6,339.39 |
0.0M |
| 2025-07-31 |
6,381.23 |
6,396.54 |
6,336.38 |
6,362.90 |
0.0M |
| 2025-07-30 |
6,405.62 |
6,409.26 |
6,363.92 |
6,370.86 |
0.0M |
| 2025-07-29 |
6,397.69 |
6,401.07 |
6,375.79 |
6,389.77 |
0.0M |
| 2025-07-26 |
6,370.01 |
6,395.82 |
6,368.53 |
6,388.64 |
0.0M |
| 2025-07-25 |
6,368.60 |
6,381.31 |
6,360.57 |
6,363.35 |
0.0M |
| 2025-07-24 |
6,326.90 |
6,360.64 |
6,317.49 |
6,358.91 |
0.0M |
| 2025-07-23 |
6,306.60 |
6,316.12 |
6,281.71 |
6,309.62 |
0.0M |
| 2025-07-22 |
6,304.74 |
6,336.08 |
6,303.79 |
6,305.60 |
0.0M |
| 2025-07-19 |
6,312.95 |
6,315.61 |
6,285.27 |
6,296.79 |
0.0M |
| 2025-07-18 |
6,263.40 |
6,304.69 |
6,262.27 |
6,297.36 |
0.0M |
| 2025-07-17 |
6,254.50 |
6,268.12 |
6,201.59 |
6,263.70 |
0.0M |
| 2025-07-16 |
6,295.29 |
6,302.04 |
6,241.68 |
6,243.76 |
0.0M |
| 2025-07-15 |
6,255.15 |
6,273.31 |
6,239.22 |
6,268.56 |
0.0M |
| 2025-07-12 |
6,255.68 |
6,269.44 |
6,237.60 |
6,259.75 |
0.0M |
| 2025-07-11 |
6,266.80 |
6,290.22 |
6,251.44 |
6,280.46 |
0.0M |
| 2025-07-10 |
6,243.33 |
6,269.16 |
6,231.43 |
6,263.26 |
0.0M |
| 2025-07-09 |
6,234.03 |
6,242.70 |
6,217.75 |
6,225.52 |
0.0M |
| 2025-07-08 |
6,259.04 |
6,262.07 |
6,201.00 |
6,229.98 |
0.0M |
| 2025-07-04 |
6,246.46 |
6,284.65 |
6,246.46 |
6,279.35 |
0.0M |
| 2025-07-03 |
6,193.88 |
6,227.60 |
6,188.29 |
6,227.42 |
0.0M |
| 2025-07-02 |
6,187.25 |
6,210.78 |
6,177.97 |
6,198.01 |
0.0M |
| 2025-07-01 |
6,193.36 |
6,215.08 |
6,174.97 |
6,204.95 |
0.0M |
| 2025-06-28 |
6,150.70 |
6,187.68 |
6,132.35 |
6,173.07 |
0.0M |
| 2025-06-27 |
6,112.09 |
6,146.52 |
6,107.27 |
6,141.02 |
0.0M |
| 2025-06-26 |
6,104.23 |
6,108.51 |
6,080.09 |
6,092.16 |
0.0M |
| 2025-06-25 |
6,061.21 |
6,101.76 |
6,059.25 |
6,092.18 |
0.0M |
| 2025-06-24 |
5,969.67 |
6,028.77 |
5,943.23 |
6,025.17 |
0.0M |
| 2025-06-21 |
5,999.67 |
6,018.20 |
5,952.56 |
5,967.84 |
0.0M |
| 2025-06-19 |
5,987.93 |
6,018.25 |
5,971.89 |
5,980.87 |
0.0M |
| 2025-06-18 |
6,012.15 |
6,023.25 |
5,974.80 |
5,982.72 |
0.0M |
| 2025-06-17 |
6,004.00 |
6,050.83 |
6,004.00 |
6,033.11 |
0.0M |
| 2025-06-14 |
6,000.56 |
6,026.16 |
5,963.21 |
5,976.97 |
0.0M |
| 2025-06-13 |
6,009.90 |
6,045.43 |
6,003.88 |
6,045.26 |
0.0M |
| 2025-06-12 |
6,049.38 |
6,059.40 |
6,002.32 |
6,022.24 |
0.0M |
| 2025-06-11 |
6,009.91 |
6,043.01 |
6,000.28 |
6,038.81 |
0.0M |
| 2025-06-10 |
6,004.63 |
6,021.31 |
5,994.18 |
6,005.88 |
0.0M |
| 2025-06-07 |
5,987.06 |
6,016.87 |
5,978.63 |
6,000.36 |
0.0M |
| 2025-06-06 |
5,985.67 |
5,999.70 |
5,921.20 |
5,939.30 |
0.0M |
| 2025-06-05 |
5,978.94 |
5,990.48 |
5,966.11 |
5,970.81 |
0.0M |
| 2025-06-04 |
5,938.56 |
5,981.35 |
5,929.00 |
5,970.37 |
0.0M |
| 2025-06-03 |
5,896.68 |
5,937.40 |
5,861.43 |
5,935.94 |
0.0M |
| 2025-05-31 |
5,903.67 |
5,922.14 |
5,843.66 |
5,911.69 |
0.0M |
| 2025-05-30 |
5,939.96 |
5,943.13 |
5,873.80 |
5,912.17 |
0.0M |
| 2025-05-29 |
5,925.54 |
5,939.92 |
5,881.88 |
5,888.55 |
0.0M |
| 2025-05-28 |
5,854.07 |
5,924.33 |
5,854.07 |
5,921.54 |
0.0M |
| 2025-05-24 |
5,781.89 |
5,829.51 |
5,767.41 |
5,802.82 |
0.0M |
| 2025-05-23 |
5,841.26 |
5,878.08 |
5,825.82 |
5,842.01 |
0.0M |
| 2025-05-22 |
5,910.18 |
5,938.37 |
5,830.91 |
5,844.61 |
0.0M |
| 2025-05-21 |
5,944.66 |
5,953.06 |
5,909.26 |
5,940.46 |
0.0M |
| 2025-05-20 |
5,902.88 |
5,968.61 |
5,895.69 |
5,963.60 |
0.0M |
| 2025-05-17 |
5,929.09 |
5,958.62 |
5,907.36 |
5,958.38 |
0.0M |
| 2025-05-16 |
5,869.82 |
5,924.21 |
5,865.16 |
5,916.93 |
0.0M |
| 2025-05-15 |
5,896.74 |
5,906.55 |
5,872.11 |
5,892.58 |
0.0M |
| 2025-05-14 |
5,854.15 |
5,906.64 |
5,845.02 |
5,886.55 |
0.0M |
| 2025-05-13 |
5,807.20 |
5,845.37 |
5,786.08 |
5,844.19 |
0.0M |
| 2025-05-10 |
5,679.65 |
5,691.69 |
5,644.15 |
5,659.91 |
0.0M |
| 2025-05-09 |
5,663.60 |
5,720.10 |
5,635.38 |
5,663.94 |
0.0M |
| 2025-05-08 |
5,614.18 |
5,654.73 |
5,578.64 |
5,631.28 |
0.0M |
| 2025-05-07 |
5,605.87 |
5,649.58 |
5,586.04 |
5,606.91 |
0.0M |
| 2025-05-06 |
5,655.32 |
5,683.38 |
5,634.48 |
5,650.38 |
0.0M |
| 2025-05-03 |
5,645.88 |
5,700.70 |
5,642.28 |
5,686.67 |
0.0M |
| 2025-05-02 |
5,625.14 |
5,658.91 |
5,597.35 |
5,604.14 |
0.0M |
| 2025-05-01 |
5,499.44 |
5,581.84 |
5,433.24 |
5,569.06 |
0.0M |
| 2025-04-30 |
5,508.87 |
5,571.95 |
5,505.70 |
5,560.83 |
0.0M |
| 2025-04-29 |
5,529.22 |
5,553.66 |
5,468.64 |
5,528.75 |
0.0M |
| 2025-04-26 |
5,489.73 |
5,528.11 |
5,455.86 |
5,525.21 |
0.0M |
| 2025-04-25 |
5,381.38 |
5,489.40 |
5,371.96 |
5,484.77 |
0.0M |
| 2025-04-24 |
5,395.92 |
5,469.69 |
5,356.17 |
5,375.86 |
0.0M |
| 2025-04-23 |
5,207.67 |
5,309.61 |
5,207.67 |
5,287.76 |
0.0M |
| 2025-04-22 |
5,232.94 |
5,232.94 |
5,101.63 |
5,158.20 |
0.0M |
| 2025-04-18 |
5,305.45 |
5,328.31 |
5,255.58 |
5,282.70 |
0.0M |
| 2025-04-17 |
5,335.75 |
5,367.24 |
5,220.79 |
5,275.70 |
0.0M |
| 2025-04-16 |
5,411.99 |
5,450.41 |
5,386.44 |
5,396.63 |
0.0M |
| 2025-04-15 |
5,441.96 |
5,459.46 |
5,358.02 |
5,405.97 |
0.0M |
| 2025-04-12 |
5,255.56 |
5,381.46 |
5,220.77 |
5,363.36 |
0.0M |
| 2025-04-11 |
5,353.15 |
5,353.15 |
5,115.27 |
5,268.05 |
0.0M |
| 2025-04-10 |
4,965.28 |
5,481.34 |
4,948.43 |
5,456.90 |
0.0M |
| 2025-04-09 |
5,193.57 |
5,267.47 |
4,910.42 |
4,982.77 |
0.0M |
| 2025-04-08 |
4,953.79 |
5,246.57 |
4,835.04 |
5,062.25 |
0.0M |
| 2025-04-05 |
5,292.14 |
5,292.14 |
5,069.90 |
5,074.08 |
0.0M |
| 2025-04-04 |
5,492.74 |
5,499.53 |
5,390.83 |
5,396.52 |
0.0M |
| 2025-04-03 |
5,580.76 |
5,695.31 |
5,571.48 |
5,670.97 |
0.0M |
| 2025-04-02 |
5,597.53 |
5,650.57 |
5,558.52 |
5,633.07 |
0.0M |
| 2025-04-01 |
5,527.91 |
5,627.56 |
5,488.73 |
5,611.85 |
0.0M |
| 2025-03-29 |
5,679.20 |
5,685.89 |
5,572.42 |
5,580.94 |
0.0M |
| 2025-03-28 |
5,695.64 |
5,732.28 |
5,670.94 |
5,693.31 |
0.0M |
| 2025-03-27 |
5,771.66 |
5,783.62 |
5,694.41 |
5,712.20 |
0.0M |
| 2025-03-26 |
5,775.96 |
5,786.95 |
5,760.42 |
5,776.65 |
0.0M |
| 2025-03-25 |
5,718.08 |
5,775.14 |
5,718.08 |
5,767.57 |
0.0M |
| 2025-03-22 |
5,630.73 |
5,670.84 |
5,603.10 |
5,667.56 |
0.0M |
| 2025-03-21 |
5,646.92 |
5,711.15 |
5,632.33 |
5,662.89 |
0.0M |
| 2025-03-20 |
5,632.37 |
5,715.33 |
5,622.20 |
5,675.29 |
0.0M |
| 2025-03-19 |
5,654.53 |
5,654.53 |
5,597.76 |
5,614.66 |
0.0M |
| 2025-03-18 |
5,635.60 |
5,703.52 |
5,631.12 |
5,675.12 |
0.0M |
| 2025-03-15 |
5,563.85 |
5,645.27 |
5,563.85 |
5,638.94 |
0.0M |
| 2025-03-14 |
5,594.45 |
5,597.78 |
5,504.65 |
5,521.52 |
0.0M |
| 2025-03-13 |
5,624.84 |
5,642.19 |
5,546.09 |
5,599.30 |
0.0M |
| 2025-03-12 |
5,603.65 |
5,636.30 |
5,528.41 |
5,572.07 |
0.0M |
| 2025-03-11 |
5,705.37 |
5,705.37 |
5,564.02 |
5,614.56 |
0.0M |
| 2025-03-08 |
5,726.01 |
5,783.01 |
5,666.29 |
5,770.20 |
0.0M |
| 2025-03-07 |
5,785.87 |
5,812.08 |
5,711.64 |
5,738.52 |
0.0M |
| 2025-03-06 |
5,781.36 |
5,860.59 |
5,742.35 |
5,842.63 |
0.0M |
| 2025-03-05 |
5,811.98 |
5,865.08 |
5,732.59 |
5,778.15 |
0.0M |
| 2025-03-04 |
5,968.33 |
5,986.09 |
5,810.91 |
5,849.72 |
0.0M |
| 2025-03-01 |
5,856.74 |
5,959.40 |
5,837.66 |
5,954.50 |
0.0M |
| 2025-02-28 |
5,981.88 |
5,993.69 |
5,858.78 |
5,861.57 |
0.0M |
| 2025-02-27 |
5,970.87 |
6,009.82 |
5,932.69 |
5,956.06 |
0.0M |
| 2025-02-26 |
5,982.73 |
5,992.65 |
5,908.49 |
5,955.25 |
0.0M |
| 2025-02-25 |
6,026.69 |
6,043.65 |
5,977.83 |
5,983.25 |
0.0M |
| 2025-02-22 |
6,114.10 |
6,114.82 |
6,008.56 |
6,013.13 |
0.0M |
| 2025-02-21 |
6,134.50 |
6,134.50 |
6,084.59 |
6,117.52 |
0.0M |
| 2025-02-20 |
6,117.76 |
6,147.43 |
6,111.15 |
6,144.15 |
0.0M |
| 2025-02-19 |
6,121.60 |
6,129.63 |
6,099.51 |
6,129.58 |
0.0M |
| 2025-02-15 |
6,115.52 |
6,127.47 |
6,107.62 |
6,114.63 |
0.0M |
| 2025-02-14 |
6,060.59 |
6,116.91 |
6,050.95 |
6,115.07 |
0.0M |
| 2025-02-13 |
6,025.08 |
6,063.00 |
6,003.00 |
6,051.97 |
0.0M |
| 2025-02-12 |
6,049.32 |
6,076.28 |
6,042.34 |
6,068.50 |
0.0M |
| 2025-02-11 |
6,046.40 |
6,073.38 |
6,044.84 |
6,066.44 |
0.0M |
| 2025-02-08 |
6,083.13 |
6,101.28 |
6,019.96 |
6,025.99 |
0.0M |
| 2025-02-07 |
6,072.22 |
6,084.03 |
6,046.83 |
6,083.57 |
0.0M |
| 2025-02-06 |
6,020.45 |
6,062.86 |
6,007.06 |
6,061.48 |
0.0M |
| 2025-02-05 |
5,998.14 |
6,042.48 |
5,990.87 |
6,037.88 |
0.0M |
| 2025-02-04 |
5,969.65 |
6,022.13 |
5,923.93 |
5,994.57 |
0.0M |
| 2025-02-01 |
6,096.79 |
6,120.91 |
6,030.93 |
6,040.53 |
0.0M |
| 2025-01-31 |
6,050.75 |
6,086.64 |
6,027.46 |
6,071.17 |
0.0M |
| 2025-01-30 |
6,057.70 |
6,062.83 |
6,012.96 |
6,039.31 |
0.0M |
| 2025-01-29 |
6,026.97 |
6,074.54 |
5,994.63 |
6,067.70 |
0.0M |
| 2025-01-28 |
5,969.04 |
6,017.17 |
5,962.92 |
6,012.28 |
0.0M |
| 2025-01-25 |
6,121.43 |
6,128.18 |
6,088.74 |
6,101.24 |
0.0M |
| 2025-01-24 |
6,076.32 |
6,118.73 |
6,074.67 |
6,118.71 |
0.0M |
| 2025-01-23 |
6,081.39 |
6,100.81 |
6,076.13 |
6,086.37 |
0.0M |
| 2025-01-22 |
6,014.12 |
6,051.51 |
6,006.88 |
6,049.24 |
0.0M |
| 2025-01-18 |
5,995.40 |
6,014.96 |
5,978.44 |
5,996.66 |
0.0M |
| 2025-01-17 |
5,963.61 |
5,964.69 |
5,930.72 |
5,937.34 |
0.0M |
| 2025-01-16 |
5,905.21 |
5,960.61 |
5,905.21 |
5,949.91 |
0.0M |
| 2025-01-15 |
5,859.27 |
5,871.92 |
5,805.42 |
5,842.91 |
0.0M |
| 2025-01-14 |
5,782.02 |
5,838.61 |
5,773.31 |
5,836.22 |
0.0M |
| 2025-01-11 |
5,890.35 |
5,890.35 |
5,807.78 |
5,827.04 |
0.0M |
| 2025-01-09 |
5,910.66 |
5,927.89 |
5,874.78 |
5,918.25 |
0.0M |
| 2025-01-08 |
5,993.26 |
6,000.68 |
5,890.68 |
5,909.03 |
0.0M |
| 2025-01-07 |
5,982.81 |
6,021.04 |
5,960.01 |
5,975.38 |
0.0M |
| 2025-01-04 |
5,891.07 |
5,949.34 |
5,888.66 |
5,942.47 |
0.0M |
| 2025-01-03 |
5,903.26 |
5,935.09 |
5,829.53 |
5,868.55 |
0.0M |
| 2025-01-01 |
5,919.74 |
5,929.74 |
5,868.86 |
5,881.63 |
0.0M |