| 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 |
256.93 |
259.56 |
256.90 |
259.06 |
73.0M |
| 2025-09-25 |
257.15 |
258.06 |
256.35 |
256.40 |
75.6M |
| 2025-09-24 |
258.54 |
258.96 |
256.97 |
256.98 |
81.1M |
| 2025-09-23 |
257.12 |
259.66 |
256.90 |
259.24 |
72.8M |
| 2025-09-22 |
255.76 |
257.48 |
254.54 |
256.90 |
80.2M |
| 2025-09-19 |
256.59 |
257.50 |
255.81 |
255.82 |
212.6M |
| 2025-09-18 |
256.97 |
258.08 |
256.08 |
256.77 |
70.4M |
| 2025-09-17 |
257.54 |
260.62 |
256.75 |
256.86 |
86.9M |
| 2025-09-16 |
258.52 |
259.15 |
256.61 |
257.12 |
78.7M |
| 2025-09-15 |
260.09 |
260.67 |
258.03 |
258.69 |
75.8M |
| 2025-09-12 |
260.69 |
261.32 |
259.71 |
259.87 |
64.5M |
| 2025-09-11 |
257.40 |
261.46 |
257.40 |
261.03 |
67.1M |
| 2025-09-10 |
256.99 |
258.80 |
256.59 |
256.81 |
73.3M |
| 2025-09-09 |
256.18 |
256.94 |
255.49 |
256.85 |
78.4M |
| 2025-09-08 |
256.62 |
257.14 |
254.73 |
256.98 |
90.4M |
| 2025-09-05 |
257.66 |
259.76 |
257.22 |
258.66 |
75.8M |
| 2025-09-04 |
255.67 |
256.81 |
253.78 |
256.18 |
72.6M |
| 2025-09-03 |
254.94 |
255.83 |
253.88 |
254.73 |
67.9M |
| 2025-09-02 |
257.39 |
257.99 |
254.40 |
255.24 |
75.0M |
| 2025-08-29 |
258.43 |
259.94 |
258.43 |
259.79 |
65.1M |
| 2025-08-28 |
259.12 |
259.12 |
256.95 |
258.15 |
66.2M |
| 2025-08-27 |
258.13 |
259.91 |
258.13 |
258.91 |
69.4M |
| 2025-08-26 |
257.72 |
258.87 |
256.68 |
257.67 |
104.6M |
| 2025-08-25 |
259.52 |
260.26 |
257.86 |
258.33 |
62.3M |
| 2025-08-22 |
257.60 |
261.52 |
257.60 |
259.81 |
81.1M |
| 2025-08-21 |
255.56 |
257.00 |
255.04 |
256.01 |
60.2M |
| 2025-08-20 |
256.95 |
259.37 |
256.26 |
256.97 |
81.6M |
| 2025-08-19 |
252.84 |
256.06 |
252.84 |
256.01 |
67.8M |
| 2025-08-18 |
253.96 |
254.14 |
251.30 |
251.34 |
59.8M |
| 2025-08-15 |
252.70 |
254.58 |
252.11 |
253.72 |
80.0M |
| 2025-08-14 |
252.12 |
252.60 |
250.19 |
252.07 |
60.8M |
| 2025-08-13 |
253.13 |
254.32 |
251.93 |
254.03 |
78.4M |
| 2025-08-12 |
252.05 |
252.61 |
249.69 |
252.46 |
68.3M |
| 2025-08-11 |
252.17 |
253.19 |
251.60 |
251.61 |
68.1M |
| 2025-08-08 |
255.17 |
255.94 |
252.66 |
253.03 |
57.6M |
| 2025-08-07 |
255.04 |
255.63 |
253.34 |
255.29 |
68.2M |
| 2025-08-06 |
256.70 |
256.88 |
253.90 |
253.96 |
90.4M |
| 2025-08-05 |
255.16 |
257.03 |
254.17 |
256.16 |
90.2M |
| 2025-08-04 |
253.72 |
256.26 |
253.58 |
255.36 |
89.3M |
| 2025-08-01 |
256.76 |
256.76 |
251.83 |
253.53 |
110.6M |
| 2025-07-31 |
257.44 |
258.47 |
253.72 |
254.04 |
132.1M |
| 2025-07-30 |
262.31 |
262.87 |
257.12 |
258.68 |
103.1M |
| 2025-07-29 |
259.27 |
263.12 |
258.36 |
262.78 |
85.7M |
| 2025-07-28 |
263.31 |
263.32 |
258.96 |
259.13 |
71.8M |
| 2025-07-25 |
264.52 |
264.52 |
261.25 |
264.09 |
80.7M |
| 2025-07-24 |
264.71 |
265.68 |
263.88 |
264.27 |
70.6M |
| 2025-07-23 |
264.84 |
265.42 |
263.83 |
264.78 |
66.1M |
| 2025-07-22 |
260.95 |
265.22 |
260.78 |
265.02 |
69.2M |
| 2025-07-21 |
261.18 |
261.95 |
259.58 |
260.16 |
58.9M |
| 2025-07-18 |
258.87 |
260.13 |
258.13 |
259.36 |
62.0M |
| 2025-07-17 |
258.39 |
259.31 |
257.28 |
258.40 |
62.6M |
| 2025-07-16 |
257.23 |
259.10 |
256.49 |
258.84 |
73.9M |
| 2025-07-15 |
259.15 |
259.40 |
255.32 |
256.11 |
70.7M |
| 2025-07-14 |
257.53 |
259.30 |
257.12 |
259.27 |
72.9M |
| 2025-07-11 |
255.80 |
258.08 |
255.02 |
257.47 |
64.3M |
| 2025-07-10 |
256.47 |
259.32 |
255.87 |
257.55 |
71.4M |
| 2025-07-09 |
256.83 |
257.22 |
255.44 |
256.49 |
67.0M |
| 2025-07-08 |
255.89 |
257.64 |
255.69 |
256.73 |
70.8M |
| 2025-07-07 |
259.51 |
260.83 |
255.65 |
257.09 |
70.7M |
| 2025-07-03 |
259.01 |
260.13 |
257.99 |
259.24 |
44.1M |
| 2025-07-02 |
258.09 |
259.64 |
256.97 |
259.04 |
75.5M |
| 2025-07-01 |
256.79 |
260.53 |
256.26 |
258.60 |
91.8M |
| 2025-06-30 |
255.04 |
257.28 |
251.96 |
257.26 |
94.6M |
| 2025-06-27 |
255.15 |
258.00 |
254.15 |
255.51 |
104.4M |
| 2025-06-26 |
256.16 |
256.16 |
251.31 |
254.33 |
87.8M |
| 2025-06-25 |
261.57 |
261.57 |
256.21 |
256.33 |
90.9M |
| 2025-06-24 |
261.60 |
264.04 |
260.73 |
263.00 |
80.1M |
| 2025-06-23 |
259.03 |
262.19 |
258.76 |
261.99 |
73.7M |
| 2025-06-20 |
258.89 |
260.60 |
257.99 |
258.26 |
150.2M |
| 2025-06-18 |
258.06 |
260.23 |
257.01 |
258.47 |
75.5M |
| 2025-06-17 |
258.63 |
259.54 |
257.04 |
258.14 |
63.9M |
| 2025-06-16 |
259.60 |
262.04 |
258.04 |
258.91 |
64.6M |
| 2025-06-13 |
259.67 |
261.00 |
257.23 |
259.12 |
65.8M |
| 2025-06-12 |
260.65 |
261.92 |
259.92 |
261.53 |
59.7M |
| 2025-06-11 |
262.01 |
262.89 |
259.22 |
260.23 |
68.4M |
| 2025-06-10 |
260.76 |
261.99 |
260.22 |
261.93 |
69.3M |
| 2025-06-09 |
260.00 |
261.78 |
258.23 |
260.14 |
70.4M |
| 2025-06-06 |
260.60 |
261.70 |
259.13 |
260.40 |
66.7M |
| 2025-06-05 |
260.39 |
260.97 |
258.54 |
259.66 |
71.5M |
| 2025-06-04 |
258.72 |
261.15 |
257.98 |
260.00 |
64.0M |
| 2025-06-03 |
259.81 |
260.00 |
257.60 |
259.40 |
71.3M |
| 2025-06-02 |
258.82 |
260.81 |
256.13 |
260.78 |
61.9M |
| 2025-05-30 |
259.28 |
261.16 |
257.93 |
260.52 |
183.3M |
| 2025-05-29 |
257.77 |
261.16 |
257.46 |
260.11 |
75.2M |
| 2025-05-28 |
257.66 |
257.69 |
255.71 |
257.57 |
70.1M |
| 2025-05-27 |
255.22 |
258.32 |
254.54 |
257.55 |
76.7M |
| 2025-05-23 |
253.50 |
254.13 |
251.87 |
253.38 |
58.1M |
| 2025-05-22 |
254.70 |
254.72 |
251.35 |
253.30 |
66.2M |
| 2025-05-21 |
259.61 |
260.01 |
254.21 |
254.40 |
70.3M |
| 2025-05-20 |
260.54 |
261.67 |
260.11 |
260.92 |
57.5M |
| 2025-05-19 |
259.38 |
262.42 |
259.35 |
262.23 |
57.8M |
| 2025-05-16 |
258.81 |
261.66 |
257.93 |
261.55 |
77.7M |
| 2025-05-15 |
254.20 |
258.28 |
254.20 |
258.25 |
65.5M |
| 2025-05-14 |
254.56 |
254.69 |
252.17 |
253.40 |
85.5M |
| 2025-05-13 |
259.57 |
259.64 |
254.71 |
255.75 |
80.6M |
| 2025-05-12 |
261.99 |
261.99 |
258.15 |
259.24 |
93.5M |
| 2025-05-09 |
257.49 |
260.50 |
257.47 |
259.69 |
57.2M |
| 2025-05-08 |
260.18 |
260.53 |
257.62 |
257.86 |
69.3M |
| 2025-05-07 |
259.66 |
261.65 |
259.19 |
259.45 |
80.3M |
| 2025-05-06 |
259.81 |
261.69 |
258.36 |
259.68 |
65.4M |
| 2025-05-05 |
261.32 |
262.49 |
259.61 |
261.17 |
63.7M |
| 2025-05-02 |
261.33 |
262.20 |
260.24 |
261.44 |
72.5M |
| 2025-05-01 |
258.72 |
260.60 |
257.27 |
258.38 |
96.7M |
| 2025-04-30 |
254.94 |
258.90 |
253.61 |
258.33 |
112.5M |
| 2025-04-29 |
253.95 |
257.00 |
253.58 |
255.88 |
81.7M |
| 2025-04-28 |
252.04 |
254.41 |
251.53 |
253.99 |
70.1M |
| 2025-04-25 |
253.12 |
253.42 |
250.55 |
252.07 |
65.4M |
| 2025-04-24 |
251.93 |
254.09 |
250.70 |
252.20 |
67.5M |
| 2025-04-23 |
253.89 |
256.25 |
250.06 |
251.74 |
75.3M |
| 2025-04-22 |
249.65 |
252.90 |
249.10 |
251.79 |
70.3M |
| 2025-04-21 |
250.28 |
250.51 |
243.63 |
246.82 |
66.3M |
| 2025-04-17 |
249.41 |
254.04 |
249.41 |
252.08 |
68.2M |
| 2025-04-16 |
248.78 |
251.15 |
246.54 |
247.89 |
78.9M |
| 2025-04-15 |
248.07 |
249.72 |
246.82 |
248.04 |
72.1M |
| 2025-04-14 |
244.19 |
248.93 |
243.70 |
247.50 |
80.5M |
| 2025-04-11 |
237.89 |
242.69 |
234.94 |
242.38 |
90.5M |
| 2025-04-10 |
241.52 |
244.44 |
233.42 |
239.25 |
115.5M |
| 2025-04-09 |
229.80 |
247.20 |
224.53 |
246.27 |
168.4M |
| 2025-04-08 |
242.10 |
242.30 |
228.32 |
230.91 |
123.3M |
| 2025-04-07 |
239.32 |
247.57 |
233.42 |
238.77 |
160.4M |
| 2025-04-04 |
254.65 |
254.65 |
244.46 |
244.64 |
150.9M |
| 2025-04-03 |
261.61 |
263.79 |
255.90 |
256.50 |
122.6M |
| 2025-04-02 |
260.59 |
262.56 |
259.36 |
262.17 |
70.9M |
| 2025-04-01 |
262.16 |
262.22 |
257.81 |
261.10 |
71.1M |
| 2025-03-31 |
258.93 |
262.45 |
258.59 |
260.87 |
94.4M |
| 2025-03-28 |
259.22 |
259.52 |
256.85 |
258.53 |
60.2M |
| 2025-03-27 |
259.08 |
261.24 |
257.53 |
258.31 |
64.5M |
| 2025-03-26 |
258.14 |
259.81 |
257.50 |
258.90 |
55.6M |
| 2025-03-25 |
260.14 |
260.61 |
255.85 |
257.41 |
73.1M |
| 2025-03-24 |
258.25 |
261.35 |
257.75 |
260.81 |
71.5M |
| 2025-03-21 |
258.91 |
259.29 |
255.94 |
257.36 |
157.5M |
| 2025-03-20 |
260.52 |
261.51 |
259.08 |
260.13 |
77.6M |
| 2025-03-19 |
260.46 |
262.43 |
258.33 |
260.46 |
79.0M |
| 2025-03-18 |
261.43 |
263.24 |
259.45 |
260.56 |
73.2M |
| 2025-03-17 |
258.12 |
262.96 |
258.08 |
261.97 |
72.6M |
| 2025-03-14 |
255.54 |
257.91 |
253.91 |
257.81 |
86.9M |
| 2025-03-13 |
258.22 |
260.02 |
253.06 |
253.48 |
80.4M |
| 2025-03-12 |
260.04 |
260.60 |
257.53 |
258.44 |
76.7M |
| 2025-03-11 |
262.81 |
263.84 |
258.01 |
259.62 |
92.9M |
| 2025-03-10 |
263.92 |
267.19 |
261.00 |
262.18 |
97.0M |
| 2025-03-07 |
263.72 |
265.77 |
261.88 |
264.78 |
85.9M |
| 2025-03-06 |
268.56 |
268.73 |
262.71 |
263.12 |
90.7M |
| 2025-03-05 |
265.74 |
271.15 |
265.72 |
270.40 |
70.0M |
| 2025-03-04 |
271.77 |
273.66 |
267.64 |
267.96 |
83.0M |
| 2025-03-03 |
269.35 |
272.67 |
269.07 |
271.42 |
77.1M |
| 2025-02-28 |
268.21 |
269.63 |
266.09 |
269.00 |
113.2M |
| 2025-02-27 |
265.50 |
268.42 |
265.36 |
267.06 |
65.1M |
| 2025-02-26 |
267.82 |
267.98 |
264.78 |
265.59 |
62.5M |
| 2025-02-25 |
265.46 |
268.48 |
265.11 |
267.36 |
88.2M |
| 2025-02-24 |
263.14 |
265.75 |
262.04 |
264.19 |
70.2M |
| 2025-02-21 |
265.14 |
265.18 |
261.91 |
263.43 |
87.6M |
| 2025-02-20 |
262.45 |
265.49 |
261.55 |
265.08 |
71.3M |
| 2025-02-19 |
261.87 |
263.57 |
261.37 |
262.89 |
68.8M |
| 2025-02-18 |
261.13 |
264.00 |
260.99 |
262.82 |
69.1M |
| 2025-02-14 |
263.77 |
264.75 |
261.85 |
261.85 |
61.7M |
| 2025-02-13 |
260.77 |
263.73 |
260.09 |
263.19 |
60.2M |
| 2025-02-12 |
259.39 |
262.16 |
258.39 |
261.07 |
59.3M |
| 2025-02-11 |
260.20 |
263.29 |
259.96 |
263.27 |
57.4M |
| 2025-02-10 |
261.42 |
261.73 |
258.97 |
261.44 |
63.2M |
| 2025-02-07 |
261.92 |
262.83 |
259.84 |
260.97 |
62.9M |
| 2025-02-06 |
262.15 |
262.15 |
260.02 |
261.90 |
59.3M |
| 2025-02-05 |
259.47 |
261.60 |
257.29 |
260.89 |
60.4M |
| 2025-02-04 |
254.83 |
257.46 |
254.13 |
256.80 |
57.7M |
| 2025-02-03 |
255.25 |
257.87 |
252.76 |
256.95 |
72.1M |
| 2025-01-31 |
257.36 |
259.96 |
256.59 |
257.38 |
100.7M |
| 2025-01-30 |
257.89 |
259.90 |
255.72 |
258.01 |
64.5M |
| 2025-01-29 |
257.86 |
258.53 |
253.54 |
254.61 |
65.1M |
| 2025-01-28 |
260.21 |
260.24 |
256.89 |
257.79 |
65.5M |
| 2025-01-27 |
258.02 |
261.42 |
257.64 |
261.20 |
89.7M |
| 2025-01-24 |
257.25 |
260.51 |
257.10 |
258.82 |
62.6M |
| 2025-01-23 |
256.22 |
257.96 |
253.98 |
257.94 |
60.9M |
| 2025-01-22 |
259.84 |
259.84 |
255.71 |
255.85 |
68.3M |
| 2025-01-21 |
257.17 |
260.91 |
257.17 |
260.64 |
75.1M |
| 2025-01-17 |
257.36 |
257.81 |
255.96 |
255.96 |
73.3M |
| 2025-01-16 |
251.48 |
256.50 |
250.53 |
256.29 |
62.6M |
| 2025-01-15 |
256.46 |
256.59 |
250.27 |
250.59 |
67.1M |
| 2025-01-14 |
248.81 |
250.93 |
248.55 |
250.29 |
59.3M |
| 2025-01-13 |
244.69 |
248.25 |
244.28 |
248.10 |
68.9M |
| 2025-01-10 |
247.15 |
247.57 |
244.70 |
244.75 |
77.4M |
| 2025-01-08 |
249.67 |
250.80 |
247.37 |
250.72 |
66.4M |
| 2025-01-07 |
252.91 |
253.53 |
249.13 |
249.73 |
69.0M |
| 2025-01-06 |
254.58 |
255.95 |
251.04 |
251.29 |
81.8M |
| 2025-01-03 |
252.38 |
255.45 |
251.51 |
255.09 |
56.2M |
| 2025-01-02 |
254.14 |
254.39 |
251.03 |
251.71 |
57.4M |