| 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 |
193.33 |
193.42 |
193.09 |
193.29 |
0.0M |
| 2025-09-26 |
192.64 |
193.05 |
192.45 |
193.04 |
0.0M |
| 2025-09-25 |
192.24 |
192.59 |
191.96 |
192.36 |
0.0M |
| 2025-09-24 |
193.01 |
193.04 |
192.51 |
192.71 |
0.0M |
| 2025-09-23 |
193.19 |
193.24 |
192.70 |
192.77 |
0.0M |
| 2025-09-22 |
192.89 |
193.22 |
192.81 |
193.16 |
0.0M |
| 2025-09-19 |
192.80 |
192.95 |
192.76 |
192.94 |
0.0M |
| 2025-09-18 |
192.87 |
192.99 |
192.74 |
192.96 |
0.0M |
| 2025-09-17 |
192.85 |
192.89 |
192.78 |
192.80 |
0.0M |
| 2025-09-16 |
192.84 |
192.89 |
192.76 |
192.77 |
0.0M |
| 2025-09-13 |
192.68 |
192.78 |
192.66 |
192.74 |
0.0M |
| 2025-09-12 |
192.44 |
192.65 |
192.38 |
192.65 |
0.0M |
| 2025-09-11 |
192.31 |
192.44 |
192.12 |
192.25 |
0.0M |
| 2025-09-10 |
191.93 |
192.12 |
191.77 |
192.07 |
0.0M |
| 2025-09-09 |
191.81 |
192.00 |
191.76 |
191.80 |
0.0M |
| 2025-09-07 |
191.99 |
191.64 |
191.64 |
191.64 |
0.0M |
| 2025-09-06 |
191.99 |
192.06 |
191.12 |
191.64 |
0.0M |
| 2025-09-05 |
191.21 |
191.71 |
191.08 |
191.71 |
0.0M |
| 2025-09-04 |
190.95 |
191.09 |
190.63 |
191.06 |
0.0M |
| 2025-09-03 |
189.93 |
190.60 |
189.78 |
190.60 |
0.0M |
| 2025-08-30 |
191.31 |
191.35 |
190.83 |
190.98 |
0.0M |
| 2025-08-29 |
191.33 |
191.41 |
191.02 |
191.35 |
0.0M |
| 2025-08-28 |
190.88 |
191.16 |
190.88 |
191.14 |
0.0M |
| 2025-08-27 |
190.58 |
190.97 |
190.55 |
190.97 |
0.0M |
| 2025-08-26 |
190.76 |
190.95 |
190.64 |
190.65 |
0.0M |
| 2025-08-23 |
189.84 |
190.93 |
189.84 |
190.85 |
0.0M |
| 2025-08-22 |
189.60 |
189.94 |
189.39 |
189.63 |
0.0M |
| 2025-08-21 |
190.01 |
190.05 |
189.28 |
189.95 |
0.0M |
| 2025-08-20 |
190.50 |
190.58 |
189.98 |
190.09 |
0.0M |
| 2025-08-19 |
190.37 |
190.52 |
190.33 |
190.47 |
0.0M |
| 2025-08-16 |
190.47 |
190.53 |
190.35 |
190.35 |
0.0M |
| 2025-08-15 |
191.36 |
191.38 |
191.21 |
191.34 |
0.0M |
| 2025-08-14 |
191.31 |
191.34 |
191.20 |
191.28 |
0.0M |
| 2025-08-13 |
191.17 |
191.26 |
191.03 |
191.24 |
0.0M |
| 2025-08-12 |
190.90 |
191.06 |
190.79 |
190.79 |
0.0M |
| 2025-08-09 |
190.64 |
190.91 |
190.61 |
190.85 |
0.0M |
| 2025-08-08 |
190.60 |
190.69 |
189.97 |
190.28 |
0.0M |
| 2025-08-07 |
189.81 |
190.38 |
189.74 |
190.29 |
0.0M |
| 2025-08-06 |
190.10 |
190.23 |
189.51 |
189.69 |
0.0M |
| 2025-08-05 |
189.35 |
190.00 |
189.35 |
190.00 |
0.0M |
| 2025-08-02 |
189.14 |
189.14 |
188.29 |
188.70 |
0.0M |
| 2025-08-01 |
190.31 |
190.42 |
189.68 |
189.81 |
0.0M |
| 2025-07-31 |
190.01 |
190.21 |
189.68 |
189.93 |
0.0M |
| 2025-07-30 |
190.34 |
190.34 |
189.90 |
189.90 |
0.0M |
| 2025-07-29 |
190.18 |
190.21 |
189.99 |
190.13 |
0.0M |
| 2025-07-26 |
189.86 |
190.03 |
189.82 |
189.94 |
0.0M |
| 2025-07-25 |
189.82 |
189.83 |
189.64 |
189.64 |
0.0M |
| 2025-07-24 |
189.28 |
189.60 |
189.22 |
189.53 |
0.0M |
| 2025-07-23 |
188.94 |
189.15 |
188.72 |
189.12 |
0.0M |
| 2025-07-22 |
189.10 |
189.29 |
188.95 |
188.95 |
0.0M |
| 2025-07-19 |
188.83 |
188.88 |
188.76 |
188.87 |
0.0M |
| 2025-07-18 |
189.67 |
189.78 |
189.50 |
189.73 |
0.0M |
| 2025-07-17 |
189.63 |
189.75 |
189.53 |
189.75 |
0.0M |
| 2025-07-16 |
189.59 |
189.72 |
189.48 |
189.64 |
0.0M |
| 2025-07-15 |
189.61 |
189.68 |
189.47 |
189.52 |
0.0M |
| 2025-07-12 |
189.56 |
189.64 |
189.46 |
189.60 |
0.0M |
| 2025-07-11 |
189.47 |
189.60 |
189.39 |
189.49 |
0.0M |
| 2025-07-10 |
189.39 |
189.43 |
189.24 |
189.42 |
0.0M |
| 2025-07-09 |
189.30 |
189.45 |
189.14 |
189.41 |
0.0M |
| 2025-07-08 |
189.26 |
189.34 |
189.07 |
189.23 |
0.0M |
| 2025-07-04 |
189.18 |
189.33 |
189.06 |
189.33 |
0.0M |
| 2025-07-03 |
188.90 |
189.17 |
188.83 |
189.17 |
0.0M |
| 2025-07-02 |
188.78 |
188.97 |
188.74 |
188.85 |
0.0M |
| 2025-07-01 |
188.79 |
188.97 |
188.68 |
188.97 |
0.0M |
| 2025-06-28 |
188.64 |
188.82 |
188.45 |
188.64 |
0.0M |
| 2025-06-27 |
188.35 |
188.48 |
188.25 |
188.37 |
0.0M |
| 2025-06-26 |
188.26 |
188.34 |
188.04 |
188.11 |
0.0M |
| 2025-06-25 |
187.93 |
188.20 |
187.86 |
188.12 |
0.0M |
| 2025-06-24 |
187.02 |
187.62 |
186.77 |
187.61 |
0.0M |
| 2025-06-21 |
186.85 |
187.08 |
186.84 |
187.06 |
0.0M |
| 2025-06-19 |
187.66 |
187.96 |
187.60 |
187.86 |
0.0M |
| 2025-06-18 |
187.74 |
187.94 |
187.33 |
187.47 |
0.0M |
| 2025-06-17 |
187.62 |
187.82 |
187.62 |
187.77 |
0.0M |
| 2025-06-14 |
187.25 |
187.53 |
186.90 |
187.06 |
0.0M |
| 2025-06-13 |
187.30 |
187.56 |
187.24 |
187.55 |
0.0M |
| 2025-06-12 |
187.60 |
187.64 |
187.23 |
187.35 |
0.0M |
| 2025-06-11 |
187.27 |
187.45 |
187.14 |
187.42 |
0.0M |
| 2025-06-10 |
187.14 |
187.26 |
186.95 |
187.21 |
0.0M |
| 2025-06-07 |
186.87 |
187.08 |
186.75 |
187.01 |
0.0M |
| 2025-06-06 |
186.64 |
186.77 |
185.96 |
186.19 |
0.0M |
| 2025-06-05 |
186.51 |
186.60 |
186.35 |
186.49 |
0.0M |
| 2025-06-04 |
186.05 |
186.43 |
185.93 |
186.35 |
0.0M |
| 2025-06-03 |
185.54 |
185.99 |
185.09 |
185.95 |
0.0M |
| 2025-06-01 |
185.42 |
185.78 |
185.78 |
185.78 |
0.0M |
| 2025-05-31 |
185.42 |
185.78 |
184.79 |
185.78 |
0.0M |
| 2025-05-30 |
185.78 |
185.81 |
185.05 |
185.58 |
0.0M |
| 2025-05-29 |
185.72 |
185.82 |
185.16 |
185.25 |
0.0M |
| 2025-05-28 |
184.98 |
185.60 |
184.82 |
185.59 |
0.0M |
| 2025-05-24 |
183.81 |
184.48 |
183.81 |
184.20 |
0.0M |
| 2025-05-23 |
184.51 |
184.94 |
184.38 |
184.55 |
0.0M |
| 2025-05-22 |
185.13 |
185.47 |
184.39 |
184.60 |
0.0M |
| 2025-05-21 |
185.51 |
185.57 |
185.18 |
185.45 |
0.0M |
| 2025-05-20 |
184.97 |
185.67 |
184.94 |
185.65 |
0.0M |
| 2025-05-17 |
185.46 |
185.61 |
185.42 |
185.61 |
0.0M |
| 2025-05-16 |
185.37 |
185.58 |
185.30 |
185.47 |
0.0M |
| 2025-05-15 |
185.47 |
185.56 |
185.35 |
185.56 |
0.0M |
| 2025-05-14 |
185.49 |
185.55 |
185.29 |
185.50 |
0.0M |
| 2025-05-13 |
185.32 |
185.50 |
185.29 |
185.34 |
0.0M |
| 2025-05-10 |
185.30 |
185.49 |
185.20 |
185.35 |
0.0M |
| 2025-05-09 |
185.21 |
185.36 |
185.04 |
185.13 |
0.0M |
| 2025-05-08 |
185.10 |
185.23 |
184.91 |
185.23 |
0.0M |
| 2025-05-07 |
185.02 |
185.18 |
184.85 |
185.07 |
0.0M |
| 2025-05-06 |
185.01 |
185.21 |
184.88 |
184.98 |
0.0M |
| 2025-05-03 |
184.80 |
185.14 |
184.79 |
185.10 |
0.0M |
| 2025-05-02 |
184.75 |
184.91 |
184.50 |
184.77 |
0.0M |
| 2025-05-01 |
184.07 |
184.74 |
183.63 |
184.74 |
0.0M |
| 2025-04-30 |
184.09 |
184.57 |
184.01 |
184.49 |
0.0M |
| 2025-04-29 |
184.18 |
184.39 |
183.80 |
184.25 |
0.0M |
| 2025-04-26 |
183.80 |
184.22 |
183.60 |
184.17 |
0.0M |
| 2025-04-25 |
183.01 |
183.80 |
183.00 |
183.70 |
0.0M |
| 2025-04-24 |
183.28 |
183.79 |
182.68 |
183.10 |
0.0M |
| 2025-04-23 |
181.57 |
182.43 |
181.55 |
182.27 |
0.0M |
| 2025-04-22 |
181.74 |
181.79 |
180.52 |
181.12 |
0.0M |
| 2025-04-18 |
182.38 |
182.56 |
182.10 |
182.22 |
0.0M |
| 2025-04-17 |
183.36 |
183.54 |
182.29 |
182.50 |
0.0M |
| 2025-04-16 |
185.23 |
185.95 |
184.24 |
184.40 |
0.0M |
| 2025-04-15 |
186.67 |
186.72 |
184.79 |
185.24 |
0.0M |
| 2025-04-12 |
184.77 |
186.03 |
184.26 |
185.68 |
0.0M |
| 2025-04-11 |
185.35 |
185.43 |
183.97 |
184.84 |
0.0M |
| 2025-04-10 |
182.90 |
187.49 |
182.77 |
187.32 |
0.0M |
| 2025-04-09 |
184.40 |
184.71 |
182.82 |
182.90 |
0.0M |
| 2025-04-08 |
182.72 |
189.79 |
177.05 |
183.45 |
0.0M |
| 2025-04-05 |
184.73 |
184.73 |
183.24 |
183.36 |
0.0M |
| 2025-04-04 |
187.29 |
187.44 |
185.98 |
186.04 |
0.0M |
| 2025-04-03 |
188.42 |
189.83 |
188.39 |
189.64 |
0.0M |
| 2025-04-02 |
188.62 |
189.31 |
188.19 |
189.13 |
0.0M |
| 2025-04-01 |
187.58 |
188.95 |
187.11 |
188.77 |
0.0M |
| 2025-03-29 |
189.44 |
189.55 |
188.19 |
188.32 |
0.0M |
| 2025-03-28 |
189.54 |
189.98 |
189.26 |
189.55 |
0.0M |
| 2025-03-27 |
190.15 |
190.28 |
189.48 |
189.76 |
0.0M |
| 2025-03-26 |
190.23 |
190.30 |
190.02 |
190.23 |
0.0M |
| 2025-03-25 |
189.75 |
190.16 |
189.64 |
190.16 |
0.0M |
| 2025-03-22 |
188.93 |
189.23 |
188.79 |
189.23 |
0.0M |
| 2025-03-21 |
188.04 |
188.17 |
188.01 |
188.12 |
0.0M |
| 2025-03-20 |
188.14 |
188.27 |
188.00 |
188.05 |
0.0M |
| 2025-03-19 |
188.23 |
188.28 |
188.00 |
188.04 |
0.0M |
| 2025-03-18 |
188.29 |
188.56 |
188.17 |
188.25 |
0.0M |
| 2025-03-15 |
188.22 |
188.40 |
187.91 |
188.40 |
0.0M |
| 2025-03-14 |
188.30 |
188.35 |
187.97 |
187.98 |
0.0M |
| 2025-03-13 |
188.77 |
188.91 |
188.24 |
188.40 |
0.0M |
| 2025-03-12 |
188.79 |
188.98 |
188.28 |
188.50 |
0.0M |
| 2025-03-11 |
189.73 |
189.97 |
188.64 |
188.89 |
0.0M |
| 2025-03-08 |
190.26 |
190.97 |
188.25 |
190.76 |
0.0M |
| 2025-03-07 |
190.84 |
191.51 |
190.20 |
190.52 |
0.0M |
| 2025-03-06 |
191.13 |
192.30 |
190.55 |
191.99 |
0.0M |
| 2025-03-05 |
191.42 |
192.34 |
190.36 |
190.96 |
0.0M |
| 2025-03-04 |
194.02 |
194.33 |
191.58 |
192.10 |
0.0M |
| 2025-03-01 |
192.21 |
193.89 |
191.97 |
193.84 |
0.0M |
| 2025-02-28 |
194.22 |
194.29 |
192.17 |
192.17 |
0.0M |
| 2025-02-27 |
193.98 |
194.54 |
193.41 |
193.69 |
0.0M |
| 2025-02-26 |
194.19 |
194.30 |
193.07 |
193.76 |
0.0M |
| 2025-02-25 |
194.89 |
195.00 |
194.08 |
194.11 |
0.0M |
| 2025-02-22 |
194.93 |
194.93 |
194.54 |
194.60 |
0.0M |
| 2025-02-21 |
196.60 |
196.63 |
196.49 |
196.56 |
0.0M |
| 2025-02-20 |
196.56 |
196.62 |
196.38 |
196.57 |
0.0M |
| 2025-02-19 |
196.45 |
196.57 |
196.39 |
196.54 |
0.0M |
| 2025-02-15 |
196.38 |
196.45 |
196.29 |
196.45 |
0.0M |
| 2025-02-14 |
195.84 |
196.22 |
195.68 |
196.22 |
0.0M |
| 2025-02-13 |
195.10 |
195.76 |
195.03 |
195.69 |
0.0M |
| 2025-02-12 |
195.52 |
195.79 |
195.45 |
195.65 |
0.0M |
| 2025-02-11 |
195.46 |
195.67 |
195.29 |
195.61 |
0.0M |
| 2025-02-08 |
195.61 |
195.91 |
194.84 |
194.96 |
0.0M |
| 2025-02-07 |
195.29 |
195.50 |
195.09 |
195.48 |
0.0M |
| 2025-02-06 |
194.67 |
195.17 |
194.45 |
195.15 |
0.0M |
| 2025-02-05 |
194.09 |
194.80 |
194.08 |
194.77 |
0.0M |
| 2025-02-04 |
193.38 |
194.42 |
193.09 |
194.03 |
0.0M |
| 2025-02-01 |
195.28 |
195.48 |
194.48 |
194.70 |
0.0M |
| 2025-01-31 |
194.74 |
195.07 |
194.49 |
194.93 |
0.0M |
| 2025-01-30 |
194.64 |
194.74 |
194.15 |
194.51 |
0.0M |
| 2025-01-29 |
194.35 |
194.80 |
193.94 |
194.80 |
0.0M |
| 2025-01-28 |
193.66 |
194.24 |
193.66 |
194.05 |
0.0M |
| 2025-01-25 |
195.11 |
195.20 |
194.89 |
195.07 |
0.0M |
| 2025-01-24 |
194.66 |
195.03 |
194.66 |
195.03 |
0.0M |
| 2025-01-23 |
194.70 |
194.86 |
194.64 |
194.79 |
0.0M |
| 2025-01-22 |
194.04 |
194.46 |
193.86 |
194.35 |
0.0M |
| 2025-01-18 |
193.88 |
193.89 |
193.71 |
193.73 |
0.0M |
| 2025-01-17 |
193.59 |
193.74 |
193.45 |
193.67 |
0.0M |
| 2025-01-16 |
193.07 |
193.57 |
192.86 |
193.52 |
0.0M |
| 2025-01-15 |
191.57 |
191.78 |
190.26 |
191.13 |
0.0M |
| 2025-01-14 |
189.57 |
191.05 |
189.50 |
191.00 |
0.0M |
| 2025-01-11 |
191.70 |
191.71 |
190.29 |
190.70 |
0.0M |
| 2025-01-09 |
191.93 |
192.32 |
191.43 |
192.25 |
0.0M |
| 2025-01-08 |
192.93 |
192.98 |
191.64 |
191.94 |
0.0M |
| 2025-01-07 |
192.86 |
193.12 |
192.56 |
192.70 |
0.0M |
| 2025-01-04 |
191.60 |
192.35 |
191.41 |
192.31 |
0.0M |
| 2025-01-03 |
191.71 |
192.00 |
190.44 |
191.07 |
0.0M |
| 2025-01-01 |
191.71 |
191.85 |
191.06 |
191.18 |
0.0M |