| 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 |
1,142.64 |
1,154.21 |
1,142.64 |
1,153.25 |
0.0M |
| 2025-09-25 |
1,151.24 |
1,151.24 |
1,136.78 |
1,142.64 |
0.0M |
| 2025-09-24 |
1,164.79 |
1,167.43 |
1,151.22 |
1,151.24 |
0.0M |
| 2025-09-23 |
1,165.90 |
1,178.56 |
1,163.20 |
1,164.79 |
0.0M |
| 2025-09-22 |
1,161.30 |
1,167.44 |
1,155.26 |
1,165.90 |
0.0M |
| 2025-09-19 |
1,173.96 |
1,176.24 |
1,159.92 |
1,161.30 |
0.0M |
| 2025-09-18 |
1,145.98 |
1,175.83 |
1,145.98 |
1,173.96 |
0.0M |
| 2025-09-17 |
1,147.45 |
1,170.30 |
1,140.12 |
1,145.98 |
0.0M |
| 2025-09-16 |
1,147.88 |
1,148.61 |
1,138.37 |
1,147.45 |
0.0M |
| 2025-09-15 |
1,147.81 |
1,154.58 |
1,146.25 |
1,147.88 |
0.0M |
| 2025-09-12 |
1,163.66 |
1,163.66 |
1,147.25 |
1,147.81 |
0.0M |
| 2025-09-11 |
1,139.60 |
1,164.60 |
1,139.60 |
1,163.66 |
0.0M |
| 2025-09-10 |
1,143.49 |
1,148.61 |
1,135.44 |
1,139.60 |
0.0M |
| 2025-09-09 |
1,152.50 |
1,152.50 |
1,138.34 |
1,143.49 |
0.0M |
| 2025-09-08 |
1,152.81 |
1,153.68 |
1,143.05 |
1,152.50 |
0.0M |
| 2025-09-05 |
1,152.96 |
1,165.27 |
1,143.50 |
1,152.81 |
0.0M |
| 2025-09-04 |
1,138.77 |
1,153.28 |
1,138.77 |
1,152.96 |
0.0M |
| 2025-09-03 |
1,140.66 |
1,147.00 |
1,133.13 |
1,138.77 |
0.0M |
| 2025-09-02 |
1,149.84 |
1,149.84 |
1,132.50 |
1,140.66 |
0.0M |
| 2025-08-29 |
1,156.28 |
1,157.37 |
1,146.12 |
1,149.84 |
0.0M |
| 2025-08-28 |
1,157.31 |
1,160.96 |
1,151.64 |
1,156.28 |
0.0M |
| 2025-08-27 |
1,149.60 |
1,158.44 |
1,147.16 |
1,157.31 |
0.0M |
| 2025-08-26 |
1,143.34 |
1,152.20 |
1,142.60 |
1,149.60 |
0.0M |
| 2025-08-25 |
1,155.41 |
1,155.41 |
1,143.21 |
1,143.34 |
0.0M |
| 2025-08-22 |
1,117.51 |
1,158.38 |
1,117.51 |
1,155.41 |
0.0M |
| 2025-08-21 |
1,117.20 |
1,118.67 |
1,110.13 |
1,117.51 |
0.0M |
| 2025-08-20 |
1,121.33 |
1,121.33 |
1,109.99 |
1,117.20 |
0.0M |
| 2025-08-19 |
1,123.43 |
1,130.21 |
1,118.06 |
1,121.33 |
0.0M |
| 2025-08-18 |
1,120.62 |
1,126.13 |
1,119.43 |
1,123.43 |
0.0M |
| 2025-08-15 |
1,127.36 |
1,130.27 |
1,116.55 |
1,120.62 |
0.0M |
| 2025-08-14 |
1,145.11 |
1,145.11 |
1,121.36 |
1,127.36 |
0.0M |
| 2025-08-13 |
1,126.47 |
1,145.52 |
1,126.47 |
1,145.11 |
0.0M |
| 2025-08-12 |
1,093.29 |
1,126.73 |
1,093.29 |
1,126.47 |
0.0M |
| 2025-08-11 |
1,092.85 |
1,099.02 |
1,091.88 |
1,093.29 |
0.0M |
| 2025-08-08 |
1,091.76 |
1,100.31 |
1,091.60 |
1,092.85 |
0.0M |
| 2025-08-07 |
1,095.35 |
1,104.76 |
1,086.24 |
1,091.76 |
0.0M |
| 2025-08-06 |
1,096.75 |
1,098.45 |
1,092.33 |
1,095.35 |
0.0M |
| 2025-08-05 |
1,091.62 |
1,098.03 |
1,084.94 |
1,096.75 |
0.0M |
| 2025-08-04 |
1,074.36 |
1,091.72 |
1,074.36 |
1,091.46 |
0.0M |
| 2025-08-01 |
1,091.68 |
1,091.68 |
1,060.16 |
1,074.48 |
0.0M |
| 2025-07-31 |
1,105.53 |
1,105.53 |
1,089.40 |
1,091.68 |
0.0M |
| 2025-07-30 |
1,105.72 |
1,119.80 |
1,099.42 |
1,105.53 |
0.0M |
| 2025-07-29 |
1,108.64 |
1,116.69 |
1,103.66 |
1,105.72 |
0.0M |
| 2025-07-28 |
1,109.17 |
1,112.85 |
1,106.80 |
1,108.64 |
0.0M |
| 2025-07-25 |
1,102.93 |
1,109.49 |
1,100.88 |
1,109.17 |
0.0M |
| 2025-07-24 |
1,118.66 |
1,118.66 |
1,102.73 |
1,102.93 |
0.0M |
| 2025-07-23 |
1,107.24 |
1,119.30 |
1,107.24 |
1,118.66 |
0.0M |
| 2025-07-22 |
1,100.92 |
1,111.07 |
1,099.64 |
1,107.24 |
0.0M |
| 2025-07-21 |
1,105.95 |
1,112.35 |
1,100.59 |
1,100.92 |
0.0M |
| 2025-07-18 |
1,115.56 |
1,122.10 |
1,104.21 |
1,105.95 |
0.0M |
| 2025-07-17 |
1,102.45 |
1,119.36 |
1,102.45 |
1,115.53 |
0.0M |
| 2025-07-16 |
1,094.05 |
1,104.46 |
1,086.43 |
1,102.45 |
0.0M |
| 2025-07-15 |
1,115.42 |
1,118.72 |
1,094.04 |
1,094.05 |
0.0M |
| 2025-07-14 |
1,110.25 |
1,115.66 |
1,108.18 |
1,115.36 |
0.0M |
| 2025-07-11 |
1,120.69 |
1,120.69 |
1,107.81 |
1,110.25 |
0.0M |
| 2025-07-10 |
1,111.02 |
1,127.94 |
1,111.02 |
1,120.69 |
0.0M |
| 2025-07-09 |
1,100.96 |
1,111.14 |
1,098.44 |
1,111.02 |
0.0M |
| 2025-07-08 |
1,095.05 |
1,107.19 |
1,095.05 |
1,100.96 |
0.0M |
| 2025-07-07 |
1,114.64 |
1,114.64 |
1,091.05 |
1,095.05 |
0.0M |
| 2025-07-03 |
1,106.58 |
1,114.98 |
1,106.58 |
1,114.64 |
0.0M |
| 2025-07-02 |
1,093.22 |
1,106.83 |
1,091.20 |
1,106.58 |
0.0M |
| 2025-07-01 |
1,085.93 |
1,106.15 |
1,078.67 |
1,093.22 |
0.0M |
| 2025-06-30 |
1,086.77 |
1,091.69 |
1,083.76 |
1,085.93 |
0.0M |
| 2025-06-27 |
1,083.38 |
1,093.47 |
1,079.29 |
1,086.77 |
0.0M |
| 2025-06-26 |
1,066.73 |
1,083.59 |
1,066.73 |
1,083.38 |
0.0M |
| 2025-06-25 |
1,078.07 |
1,079.93 |
1,066.24 |
1,066.73 |
0.0M |
| 2025-06-24 |
1,066.99 |
1,080.27 |
1,066.99 |
1,078.07 |
0.0M |
| 2025-06-23 |
1,053.58 |
1,067.34 |
1,044.71 |
1,066.99 |
0.0M |
| 2025-06-20 |
1,054.93 |
1,062.55 |
1,050.91 |
1,053.58 |
0.0M |
| 2025-06-18 |
1,051.55 |
1,063.48 |
1,051.53 |
1,054.93 |
0.0M |
| 2025-06-17 |
1,059.86 |
1,060.47 |
1,051.21 |
1,051.55 |
0.0M |
| 2025-06-16 |
1,051.39 |
1,067.17 |
1,051.39 |
1,059.86 |
0.0M |
| 2025-06-13 |
1,071.06 |
1,071.06 |
1,048.05 |
1,051.39 |
0.0M |
| 2025-06-12 |
1,075.77 |
1,075.77 |
1,065.96 |
1,071.07 |
0.0M |
| 2025-06-11 |
1,081.20 |
1,087.70 |
1,075.11 |
1,075.77 |
0.0M |
| 2025-06-10 |
1,077.86 |
1,085.77 |
1,077.86 |
1,081.20 |
0.0M |
| 2025-06-09 |
1,071.75 |
1,083.31 |
1,071.75 |
1,077.87 |
0.0M |
| 2025-06-06 |
1,058.57 |
1,073.82 |
1,058.57 |
1,071.75 |
0.0M |
| 2025-06-05 |
1,057.96 |
1,064.61 |
1,051.84 |
1,058.57 |
0.0M |
| 2025-06-04 |
1,060.18 |
1,062.26 |
1,056.91 |
1,057.95 |
0.0M |
| 2025-06-03 |
1,046.21 |
1,062.36 |
1,043.81 |
1,060.18 |
0.0M |
| 2025-06-02 |
1,047.45 |
1,047.56 |
1,032.22 |
1,046.21 |
0.0M |
| 2025-05-30 |
1,048.87 |
1,051.69 |
1,038.30 |
1,047.50 |
0.0M |
| 2025-05-29 |
1,045.98 |
1,053.33 |
1,041.53 |
1,048.87 |
0.0M |
| 2025-05-28 |
1,058.75 |
1,059.35 |
1,044.94 |
1,045.98 |
0.0M |
| 2025-05-27 |
1,034.29 |
1,058.99 |
1,034.29 |
1,058.75 |
0.0M |
| 2025-05-23 |
1,039.21 |
1,039.21 |
1,022.37 |
1,034.29 |
0.0M |
| 2025-05-22 |
1,041.39 |
1,044.78 |
1,034.17 |
1,039.21 |
0.0M |
| 2025-05-21 |
1,067.07 |
1,067.07 |
1,039.46 |
1,041.39 |
0.0M |
| 2025-05-20 |
1,069.18 |
1,070.39 |
1,063.62 |
1,067.07 |
0.0M |
| 2025-05-19 |
1,073.30 |
1,073.30 |
1,056.32 |
1,069.18 |
0.0M |
| 2025-05-16 |
1,062.35 |
1,073.99 |
1,061.49 |
1,073.30 |
0.0M |
| 2025-05-15 |
1,057.35 |
1,062.58 |
1,052.49 |
1,062.35 |
0.0M |
| 2025-05-14 |
1,068.02 |
1,068.02 |
1,057.14 |
1,057.34 |
0.0M |
| 2025-05-13 |
1,061.28 |
1,072.10 |
1,061.28 |
1,068.02 |
0.0M |
| 2025-05-12 |
1,027.37 |
1,068.66 |
1,027.37 |
1,061.28 |
0.0M |
| 2025-05-09 |
1,026.53 |
1,034.36 |
1,023.78 |
1,027.37 |
0.0M |
| 2025-05-08 |
1,012.95 |
1,034.31 |
1,012.95 |
1,026.53 |
0.0M |
| 2025-05-07 |
1,010.96 |
1,017.62 |
1,006.02 |
1,012.95 |
0.0M |
| 2025-05-06 |
1,016.33 |
1,016.33 |
1,001.09 |
1,010.96 |
0.0M |
| 2025-05-05 |
1,023.19 |
1,023.48 |
1,012.42 |
1,016.33 |
0.0M |
| 2025-05-02 |
997.50 |
1,025.70 |
997.50 |
1,023.19 |
0.0M |
| 2025-05-01 |
988.87 |
1,005.57 |
987.88 |
997.50 |
0.0M |
| 2025-04-30 |
994.74 |
994.74 |
970.15 |
988.87 |
0.0M |
| 2025-04-29 |
989.07 |
998.07 |
978.48 |
994.74 |
0.0M |
| 2025-04-28 |
987.66 |
995.89 |
977.51 |
989.07 |
0.0M |
| 2025-04-25 |
985.90 |
986.84 |
973.55 |
986.84 |
0.0M |
| 2025-04-24 |
968.13 |
986.93 |
966.85 |
985.90 |
0.0M |
| 2025-04-23 |
954.49 |
995.88 |
954.49 |
968.13 |
0.0M |
| 2025-04-22 |
929.98 |
956.27 |
929.98 |
954.49 |
0.0M |
| 2025-04-21 |
953.11 |
953.11 |
922.01 |
929.98 |
0.0M |
| 2025-04-17 |
944.24 |
957.75 |
944.24 |
953.11 |
0.0M |
| 2025-04-16 |
956.07 |
956.07 |
933.75 |
944.24 |
0.0M |
| 2025-04-15 |
955.75 |
965.95 |
951.87 |
956.07 |
0.0M |
| 2025-04-14 |
946.37 |
963.26 |
940.25 |
955.75 |
0.0M |
| 2025-04-11 |
931.86 |
948.29 |
916.36 |
946.37 |
0.0M |
| 2025-04-10 |
970.02 |
970.02 |
908.61 |
931.86 |
0.0M |
| 2025-04-09 |
889.46 |
978.29 |
877.56 |
970.02 |
0.0M |
| 2025-04-08 |
914.82 |
946.43 |
878.83 |
889.46 |
0.0M |
| 2025-04-07 |
924.46 |
956.85 |
875.73 |
914.82 |
0.0M |
| 2025-04-04 |
964.25 |
964.25 |
901.02 |
924.46 |
0.0M |
| 2025-04-03 |
1,034.36 |
1,034.36 |
961.95 |
964.25 |
0.0M |
| 2025-04-02 |
1,018.63 |
1,036.63 |
1,004.55 |
1,034.36 |
0.0M |
| 2025-04-01 |
1,015.67 |
1,023.63 |
1,002.28 |
1,018.63 |
0.0M |
| 2025-03-31 |
1,008.39 |
1,020.59 |
989.99 |
1,015.67 |
0.0M |
| 2025-03-28 |
1,029.63 |
1,029.63 |
1,001.10 |
1,008.39 |
0.0M |
| 2025-03-27 |
1,035.87 |
1,038.68 |
1,025.64 |
1,029.63 |
0.0M |
| 2025-03-26 |
1,045.05 |
1,050.30 |
1,031.85 |
1,035.87 |
0.0M |
| 2025-03-25 |
1,049.79 |
1,050.81 |
1,040.73 |
1,045.05 |
0.0M |
| 2025-03-24 |
1,020.40 |
1,050.32 |
1,020.40 |
1,049.79 |
0.0M |
| 2025-03-21 |
1,024.94 |
1,024.94 |
1,008.77 |
1,020.40 |
0.0M |
| 2025-03-20 |
1,031.14 |
1,035.69 |
1,021.13 |
1,024.94 |
0.0M |
| 2025-03-19 |
1,013.51 |
1,037.45 |
1,013.51 |
1,031.14 |
0.0M |
| 2025-03-18 |
1,023.66 |
1,023.66 |
1,010.18 |
1,013.51 |
0.0M |
| 2025-03-14 |
986.64 |
1,013.53 |
986.64 |
1,013.25 |
0.0M |
| 2025-03-13 |
1,006.05 |
1,006.05 |
981.82 |
986.64 |
0.0M |
| 2025-03-12 |
1,009.11 |
1,023.90 |
1,001.07 |
1,006.06 |
0.0M |
| 2025-03-11 |
1,009.77 |
1,021.32 |
1,000.48 |
1,009.11 |
0.0M |
| 2025-03-10 |
1,036.08 |
1,036.08 |
1,000.43 |
1,009.77 |
0.0M |
| 2025-03-07 |
1,032.89 |
1,040.53 |
1,012.05 |
1,036.09 |
0.0M |
| 2025-03-06 |
1,051.57 |
1,051.57 |
1,028.12 |
1,032.89 |
0.0M |
| 2025-03-05 |
1,041.85 |
1,053.29 |
1,035.87 |
1,051.57 |
0.0M |
| 2025-03-04 |
1,056.42 |
1,058.48 |
1,027.57 |
1,041.85 |
0.0M |
| 2025-03-03 |
1,081.38 |
1,089.17 |
1,050.75 |
1,056.42 |
0.0M |
| 2025-02-28 |
1,069.85 |
1,081.46 |
1,064.12 |
1,081.38 |
0.0M |
| 2025-02-27 |
1,086.83 |
1,090.24 |
1,069.66 |
1,069.85 |
0.0M |
| 2025-02-26 |
1,085.50 |
1,101.62 |
1,083.97 |
1,086.83 |
0.0M |
| 2025-02-25 |
1,086.01 |
1,092.30 |
1,074.68 |
1,085.50 |
0.0M |
| 2025-02-24 |
1,089.75 |
1,094.87 |
1,078.57 |
1,086.01 |
0.0M |
| 2025-02-21 |
1,126.54 |
1,132.03 |
1,087.62 |
1,089.75 |
0.0M |
| 2025-02-20 |
1,141.38 |
1,141.38 |
1,121.56 |
1,126.54 |
0.0M |
| 2025-02-19 |
1,144.21 |
1,146.29 |
1,135.49 |
1,141.38 |
0.0M |
| 2025-02-18 |
1,138.19 |
1,145.64 |
1,137.24 |
1,144.21 |
0.0M |
| 2025-02-14 |
1,141.15 |
1,147.87 |
1,136.39 |
1,138.19 |
0.0M |
| 2025-02-13 |
1,124.36 |
1,141.41 |
1,124.36 |
1,141.15 |
0.0M |
| 2025-02-12 |
1,136.93 |
1,136.93 |
1,118.87 |
1,124.36 |
0.0M |
| 2025-02-11 |
1,143.55 |
1,143.55 |
1,134.31 |
1,136.93 |
0.0M |
| 2025-02-10 |
1,145.10 |
1,149.54 |
1,140.34 |
1,143.55 |
0.0M |
| 2025-02-07 |
1,157.74 |
1,159.93 |
1,144.12 |
1,145.10 |
0.0M |
| 2025-02-06 |
1,163.76 |
1,168.08 |
1,150.39 |
1,157.74 |
0.0M |
| 2025-02-05 |
1,152.16 |
1,163.76 |
1,152.16 |
1,163.76 |
0.0M |
| 2025-02-04 |
1,137.72 |
1,153.05 |
1,137.72 |
1,152.16 |
0.0M |
| 2025-02-03 |
1,150.22 |
1,150.22 |
1,123.02 |
1,137.72 |
0.0M |
| 2025-01-31 |
1,158.72 |
1,164.52 |
1,145.36 |
1,150.22 |
0.0M |
| 2025-01-30 |
1,145.05 |
1,164.99 |
1,145.05 |
1,158.72 |
0.0M |
| 2025-01-29 |
1,147.05 |
1,155.00 |
1,139.20 |
1,145.05 |
0.0M |
| 2025-01-28 |
1,140.57 |
1,149.36 |
1,139.55 |
1,147.05 |
0.0M |
| 2025-01-27 |
1,151.06 |
1,154.42 |
1,135.45 |
1,140.57 |
0.0M |
| 2025-01-24 |
1,155.87 |
1,156.15 |
1,148.30 |
1,151.06 |
0.0M |
| 2025-01-23 |
1,152.00 |
1,156.83 |
1,145.75 |
1,155.87 |
0.0M |
| 2025-01-22 |
1,160.50 |
1,160.50 |
1,151.22 |
1,152.00 |
0.0M |
| 2025-01-21 |
1,140.99 |
1,161.35 |
1,140.99 |
1,160.50 |
0.0M |
| 2025-01-17 |
1,134.73 |
1,145.73 |
1,134.73 |
1,140.99 |
0.0M |
| 2025-01-16 |
1,131.71 |
1,137.83 |
1,126.33 |
1,134.73 |
0.0M |
| 2025-01-15 |
1,113.00 |
1,139.20 |
1,113.00 |
1,131.71 |
0.0M |
| 2025-01-14 |
1,097.68 |
1,114.00 |
1,097.68 |
1,113.00 |
0.0M |
| 2025-01-13 |
1,094.65 |
1,097.79 |
1,079.72 |
1,097.68 |
0.0M |
| 2025-01-10 |
1,117.44 |
1,117.44 |
1,088.73 |
1,094.65 |
0.0M |
| 2025-01-08 |
1,114.71 |
1,117.84 |
1,100.79 |
1,117.44 |
0.0M |
| 2025-01-07 |
1,122.56 |
1,129.57 |
1,107.55 |
1,114.71 |
0.0M |
| 2025-01-06 |
1,123.95 |
1,133.90 |
1,120.32 |
1,122.56 |
0.0M |
| 2025-01-03 |
1,107.54 |
1,124.28 |
1,107.54 |
1,123.95 |
0.0M |
| 2025-01-02 |
1,106.85 |
1,122.62 |
1,101.77 |
1,107.54 |
0.0M |