| 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 |
1,526.66 |
1,533.79 |
1,521.49 |
1,526.45 |
0.0M |
| 2025-09-26 |
1,536.17 |
1,541.22 |
1,519.20 |
1,525.76 |
0.0M |
| 2025-09-25 |
1,538.71 |
1,546.39 |
1,529.06 |
1,538.52 |
0.0M |
| 2025-09-24 |
1,565.79 |
1,565.79 |
1,543.14 |
1,552.35 |
0.0M |
| 2025-09-23 |
1,579.12 |
1,579.12 |
1,550.14 |
1,555.69 |
0.0M |
| 2025-09-22 |
1,568.52 |
1,587.66 |
1,566.55 |
1,582.93 |
0.0M |
| 2025-09-19 |
1,563.52 |
1,577.83 |
1,559.76 |
1,574.26 |
0.0M |
| 2025-09-18 |
1,555.46 |
1,564.21 |
1,550.29 |
1,551.96 |
0.0M |
| 2025-09-17 |
1,552.48 |
1,558.29 |
1,538.39 |
1,557.66 |
0.0M |
| 2025-09-15 |
1,550.40 |
1,552.43 |
1,544.14 |
1,551.68 |
0.0M |
| 2025-09-12 |
1,554.95 |
1,556.64 |
1,537.25 |
1,538.69 |
0.0M |
| 2025-09-11 |
1,584.30 |
1,584.77 |
1,552.25 |
1,554.77 |
0.0M |
| 2025-09-10 |
1,590.16 |
1,592.48 |
1,574.78 |
1,577.44 |
0.0M |
| 2025-09-09 |
1,532.98 |
1,541.11 |
1,526.59 |
1,539.15 |
0.0M |
| 2025-09-08 |
1,528.46 |
1,536.45 |
1,523.43 |
1,532.44 |
0.0M |
| 2025-09-05 |
1,535.56 |
1,536.89 |
1,518.13 |
1,528.19 |
0.0M |
| 2025-09-04 |
1,529.52 |
1,543.01 |
1,524.68 |
1,542.12 |
0.0M |
| 2025-09-03 |
1,517.22 |
1,528.61 |
1,513.70 |
1,528.35 |
0.0M |
| 2025-09-02 |
1,504.43 |
1,513.47 |
1,492.96 |
1,512.50 |
0.0M |
| 2025-09-01 |
1,512.70 |
1,516.39 |
1,511.76 |
1,514.81 |
0.0M |
| 2025-08-29 |
1,533.21 |
1,534.06 |
1,509.30 |
1,516.33 |
0.0M |
| 2025-08-28 |
1,523.13 |
1,540.06 |
1,520.20 |
1,535.81 |
0.0M |
| 2025-08-27 |
1,525.49 |
1,535.07 |
1,519.53 |
1,522.94 |
0.0M |
| 2025-08-26 |
1,517.25 |
1,519.87 |
1,511.50 |
1,518.52 |
0.0M |
| 2025-08-25 |
1,510.39 |
1,522.38 |
1,507.31 |
1,516.22 |
0.0M |
| 2025-08-22 |
1,502.13 |
1,514.28 |
1,501.86 |
1,510.22 |
0.0M |
| 2025-08-21 |
1,506.88 |
1,511.13 |
1,498.16 |
1,503.97 |
0.0M |
| 2025-08-20 |
1,510.60 |
1,513.79 |
1,497.18 |
1,510.97 |
0.0M |
| 2025-08-19 |
1,547.94 |
1,549.00 |
1,517.19 |
1,519.55 |
0.0M |
| 2025-08-18 |
1,544.64 |
1,549.32 |
1,537.55 |
1,545.60 |
0.0M |
| 2025-08-15 |
1,537.20 |
1,540.02 |
1,529.33 |
1,537.29 |
0.0M |
| 2025-08-14 |
1,528.58 |
1,544.09 |
1,527.53 |
1,541.44 |
0.0M |
| 2025-08-13 |
1,521.28 |
1,526.49 |
1,514.47 |
1,517.10 |
0.0M |
| 2025-08-12 |
1,513.51 |
1,516.17 |
1,499.86 |
1,512.10 |
0.0M |
| 2025-08-11 |
1,503.94 |
1,517.67 |
1,498.46 |
1,509.64 |
0.0M |
| 2025-08-08 |
1,485.58 |
1,506.64 |
1,483.68 |
1,505.42 |
0.0M |
| 2025-08-07 |
1,501.30 |
1,507.23 |
1,473.00 |
1,485.06 |
0.0M |
| 2025-08-06 |
1,477.29 |
1,490.28 |
1,469.53 |
1,489.53 |
0.0M |
| 2025-08-05 |
1,508.33 |
1,510.03 |
1,482.32 |
1,482.83 |
0.0M |
| 2025-08-04 |
1,487.58 |
1,512.25 |
1,487.58 |
1,509.09 |
0.0M |
| 2025-08-01 |
1,494.64 |
1,500.45 |
1,482.54 |
1,484.91 |
0.0M |
| 2025-07-31 |
1,543.85 |
1,543.85 |
1,512.54 |
1,514.61 |
0.0M |
| 2025-07-30 |
1,524.11 |
1,529.79 |
1,517.44 |
1,528.79 |
0.0M |
| 2025-07-29 |
1,536.41 |
1,538.28 |
1,517.29 |
1,518.96 |
0.0M |
| 2025-07-28 |
1,507.85 |
1,523.21 |
1,507.85 |
1,522.63 |
0.0M |
| 2025-07-25 |
1,496.42 |
1,501.50 |
1,491.44 |
1,497.14 |
0.0M |
| 2025-07-24 |
1,497.51 |
1,501.64 |
1,489.80 |
1,495.50 |
0.0M |
| 2025-07-23 |
1,489.00 |
1,489.00 |
1,477.33 |
1,481.57 |
0.0M |
| 2025-07-22 |
1,500.42 |
1,500.42 |
1,480.26 |
1,484.23 |
0.0M |
| 2025-07-21 |
1,490.06 |
1,507.64 |
1,490.02 |
1,501.56 |
0.0M |
| 2025-07-18 |
1,503.78 |
1,503.78 |
1,490.33 |
1,496.81 |
0.0M |
| 2025-07-17 |
1,511.59 |
1,518.97 |
1,509.73 |
1,515.86 |
0.0M |
| 2025-07-16 |
1,505.98 |
1,507.39 |
1,485.62 |
1,502.36 |
0.0M |
| 2025-07-15 |
1,494.42 |
1,512.62 |
1,491.36 |
1,502.01 |
0.0M |
| 2025-07-14 |
1,478.42 |
1,492.27 |
1,474.90 |
1,485.68 |
0.0M |
| 2025-07-11 |
1,485.49 |
1,489.85 |
1,469.60 |
1,473.27 |
0.0M |
| 2025-07-10 |
1,502.35 |
1,502.78 |
1,483.95 |
1,484.40 |
0.0M |
| 2025-07-09 |
1,487.06 |
1,499.55 |
1,482.56 |
1,498.19 |
0.0M |
| 2025-07-08 |
1,503.23 |
1,504.92 |
1,480.26 |
1,484.42 |
0.0M |
| 2025-07-07 |
1,510.28 |
1,510.28 |
1,490.69 |
1,493.39 |
0.0M |
| 2025-07-04 |
1,506.69 |
1,509.78 |
1,506.58 |
1,507.77 |
0.0M |
| 2025-07-03 |
1,499.86 |
1,513.39 |
1,496.23 |
1,510.46 |
0.0M |
| 2025-07-02 |
1,486.30 |
1,498.51 |
1,482.01 |
1,497.72 |
0.0M |
| 2025-07-01 |
1,492.28 |
1,497.78 |
1,474.36 |
1,483.42 |
0.0M |
| 2025-06-30 |
1,510.00 |
1,511.16 |
1,495.41 |
1,502.31 |
0.0M |
| 2025-06-27 |
1,485.32 |
1,497.81 |
1,485.21 |
1,492.39 |
0.0M |
| 2025-06-26 |
1,473.02 |
1,483.66 |
1,469.46 |
1,481.20 |
0.0M |
| 2025-06-25 |
1,480.75 |
1,487.32 |
1,470.58 |
1,472.21 |
0.0M |
| 2025-06-24 |
1,468.57 |
1,481.40 |
1,466.03 |
1,476.67 |
0.0M |
| 2025-06-23 |
1,449.70 |
1,458.31 |
1,438.43 |
1,457.48 |
0.0M |
| 2025-06-20 |
1,453.85 |
1,459.59 |
1,441.30 |
1,444.17 |
0.0M |
| 2025-06-19 |
1,447.59 |
1,451.32 |
1,446.38 |
1,447.03 |
0.0M |
| 2025-06-18 |
1,461.51 |
1,470.07 |
1,445.30 |
1,446.57 |
0.0M |
| 2025-06-17 |
1,455.11 |
1,468.40 |
1,455.11 |
1,459.39 |
0.0M |
| 2025-06-16 |
1,440.93 |
1,461.80 |
1,440.93 |
1,457.76 |
0.0M |
| 2025-06-13 |
1,449.01 |
1,454.73 |
1,432.23 |
1,443.55 |
0.0M |
| 2025-06-12 |
1,443.31 |
1,458.96 |
1,443.31 |
1,453.99 |
0.0M |
| 2025-06-11 |
1,447.54 |
1,453.02 |
1,433.50 |
1,437.90 |
0.0M |
| 2025-06-10 |
1,450.24 |
1,454.26 |
1,434.30 |
1,452.70 |
0.0M |
| 2025-06-09 |
1,451.61 |
1,454.26 |
1,447.36 |
1,448.72 |
0.0M |
| 2025-06-06 |
1,455.66 |
1,460.99 |
1,445.04 |
1,449.43 |
0.0M |
| 2025-06-05 |
1,441.19 |
1,455.74 |
1,433.20 |
1,436.80 |
0.0M |
| 2025-06-04 |
1,433.03 |
1,439.86 |
1,428.56 |
1,438.39 |
0.0M |
| 2025-06-03 |
1,427.91 |
1,437.65 |
1,423.42 |
1,431.46 |
0.0M |
| 2025-06-02 |
1,411.07 |
1,424.42 |
1,406.60 |
1,422.99 |
0.0M |
| 2025-05-30 |
1,420.70 |
1,433.18 |
1,406.00 |
1,430.48 |
0.0M |
| 2025-05-29 |
1,439.78 |
1,439.78 |
1,413.29 |
1,421.11 |
0.0M |
| 2025-05-28 |
1,423.61 |
1,436.15 |
1,421.19 |
1,428.35 |
0.0M |
| 2025-05-27 |
1,398.75 |
1,420.83 |
1,397.48 |
1,420.34 |
0.0M |
| 2025-05-26 |
1,381.56 |
1,383.35 |
1,379.74 |
1,383.16 |
0.0M |
| 2025-05-23 |
1,386.34 |
1,394.01 |
1,382.94 |
1,383.44 |
0.0M |
| 2025-05-22 |
1,413.62 |
1,419.70 |
1,402.68 |
1,403.32 |
0.0M |
| 2025-05-21 |
1,407.64 |
1,429.12 |
1,401.66 |
1,406.38 |
0.0M |
| 2025-05-20 |
1,413.83 |
1,414.99 |
1,403.75 |
1,412.70 |
0.0M |
| 2025-05-19 |
1,413.80 |
1,429.88 |
1,413.80 |
1,423.45 |
0.0M |
| 2025-05-16 |
1,436.74 |
1,440.33 |
1,430.61 |
1,434.79 |
0.0M |
| 2025-05-15 |
1,411.03 |
1,433.88 |
1,408.21 |
1,427.81 |
0.0M |
| 2025-05-14 |
1,403.33 |
1,418.85 |
1,403.33 |
1,417.80 |
0.0M |
| 2025-05-13 |
1,393.37 |
1,414.66 |
1,391.92 |
1,403.49 |
0.0M |
| 2025-05-12 |
1,392.24 |
1,395.26 |
1,372.26 |
1,392.62 |
0.0M |
| 2025-05-09 |
1,350.04 |
1,353.91 |
1,338.09 |
1,344.61 |
0.0M |
| 2025-05-08 |
1,355.16 |
1,363.95 |
1,342.64 |
1,349.57 |
0.0M |
| 2025-05-07 |
1,345.36 |
1,355.75 |
1,328.90 |
1,349.16 |
0.0M |
| 2025-05-06 |
1,341.64 |
1,356.63 |
1,341.64 |
1,344.95 |
0.0M |
| 2025-05-05 |
1,337.60 |
1,360.24 |
1,337.60 |
1,350.74 |
0.0M |
| 2025-05-02 |
1,340.50 |
1,366.70 |
1,340.50 |
1,357.61 |
0.0M |
| 2025-05-01 |
1,297.63 |
1,327.32 |
1,287.03 |
1,325.65 |
0.0M |
| 2025-04-30 |
1,297.63 |
1,327.32 |
1,287.03 |
1,325.65 |
0.0M |
| 2025-04-29 |
1,303.42 |
1,322.11 |
1,299.57 |
1,319.36 |
0.0M |
| 2025-04-28 |
1,312.30 |
1,315.88 |
1,294.19 |
1,312.02 |
0.0M |
| 2025-04-25 |
1,306.12 |
1,313.85 |
1,298.05 |
1,309.44 |
0.0M |
| 2025-04-24 |
1,264.10 |
1,301.32 |
1,263.67 |
1,300.17 |
0.0M |
| 2025-04-23 |
1,251.82 |
1,278.63 |
1,251.82 |
1,257.86 |
0.0M |
| 2025-04-22 |
1,202.07 |
1,230.98 |
1,202.07 |
1,228.83 |
0.0M |
| 2025-04-21 |
1,200.84 |
1,207.91 |
1,177.23 |
1,192.18 |
0.0M |
| 2025-04-16 |
1,253.49 |
1,260.96 |
1,220.50 |
1,236.55 |
0.0M |
| 2025-04-15 |
1,266.28 |
1,287.82 |
1,266.08 |
1,282.28 |
0.0M |
| 2025-04-14 |
1,290.91 |
1,291.52 |
1,258.94 |
1,270.20 |
0.0M |
| 2025-04-11 |
1,255.59 |
1,276.33 |
1,249.95 |
1,273.46 |
0.0M |
| 2025-04-10 |
1,279.08 |
1,285.95 |
1,227.41 |
1,260.45 |
0.0M |
| 2025-04-09 |
1,204.83 |
1,307.32 |
1,204.83 |
1,303.18 |
0.0M |
| 2025-04-08 |
1,253.24 |
1,261.66 |
1,181.35 |
1,198.02 |
0.0M |
| 2025-04-07 |
1,151.60 |
1,251.85 |
1,149.10 |
1,211.66 |
0.0M |
| 2025-04-04 |
1,226.34 |
1,240.34 |
1,188.68 |
1,190.41 |
0.0M |
| 2025-04-03 |
1,246.40 |
1,263.99 |
1,236.77 |
1,238.60 |
0.0M |
| 2025-04-02 |
1,308.32 |
1,352.41 |
1,306.95 |
1,341.36 |
0.0M |
| 2025-04-01 |
1,317.61 |
1,325.78 |
1,309.74 |
1,323.37 |
0.0M |
| 2025-03-31 |
1,292.08 |
1,327.11 |
1,279.03 |
1,324.07 |
0.0M |
| 2025-03-28 |
1,353.51 |
1,360.40 |
1,315.51 |
1,320.00 |
0.0M |
| 2025-03-27 |
1,355.50 |
1,370.77 |
1,352.17 |
1,359.24 |
0.0M |
| 2025-03-26 |
1,373.93 |
1,376.84 |
1,345.08 |
1,350.23 |
0.0M |
| 2025-03-25 |
1,362.44 |
1,380.13 |
1,362.27 |
1,378.91 |
0.0M |
| 2025-03-24 |
1,361.85 |
1,368.58 |
1,353.82 |
1,365.55 |
0.0M |
| 2025-03-21 |
1,336.28 |
1,349.10 |
1,330.17 |
1,348.10 |
0.0M |
| 2025-03-20 |
1,338.68 |
1,356.03 |
1,330.67 |
1,340.26 |
0.0M |
| 2025-03-19 |
1,313.74 |
1,348.39 |
1,307.09 |
1,336.98 |
0.0M |
| 2025-03-18 |
1,324.66 |
1,330.02 |
1,302.41 |
1,304.17 |
0.0M |
| 2025-03-14 |
1,299.44 |
1,318.69 |
1,295.58 |
1,317.30 |
0.0M |
| 2025-03-13 |
1,316.19 |
1,316.19 |
1,288.68 |
1,291.77 |
0.0M |
| 2025-03-12 |
1,320.51 |
1,329.91 |
1,299.53 |
1,321.91 |
0.0M |
| 2025-03-11 |
1,291.19 |
1,314.90 |
1,284.79 |
1,294.44 |
0.0M |
| 2025-03-10 |
1,307.66 |
1,318.79 |
1,285.74 |
1,299.34 |
0.0M |
| 2025-03-07 |
1,332.64 |
1,350.38 |
1,305.67 |
1,342.87 |
0.0M |
| 2025-03-06 |
1,373.87 |
1,380.40 |
1,333.57 |
1,337.56 |
0.0M |
| 2025-03-05 |
1,392.91 |
1,411.47 |
1,379.56 |
1,403.97 |
0.0M |
| 2025-03-04 |
1,406.85 |
1,428.65 |
1,392.62 |
1,410.67 |
0.0M |
| 2025-03-03 |
1,436.38 |
1,442.32 |
1,402.78 |
1,415.14 |
0.0M |
| 2025-02-28 |
1,404.28 |
1,447.48 |
1,395.78 |
1,446.13 |
0.0M |
| 2025-02-27 |
1,473.30 |
1,474.69 |
1,410.34 |
1,410.34 |
0.0M |
| 2025-02-26 |
1,454.04 |
1,474.59 |
1,445.04 |
1,456.27 |
0.0M |
| 2025-02-25 |
1,455.88 |
1,457.45 |
1,419.84 |
1,443.12 |
0.0M |
| 2025-02-24 |
1,483.55 |
1,492.47 |
1,455.79 |
1,455.79 |
0.0M |
| 2025-02-21 |
1,507.24 |
1,508.98 |
1,470.81 |
1,471.62 |
0.0M |
| 2025-02-20 |
1,521.05 |
1,521.68 |
1,499.05 |
1,504.72 |
0.0M |
| 2025-02-19 |
1,515.88 |
1,531.52 |
1,510.07 |
1,528.47 |
0.0M |
| 2025-02-18 |
1,515.12 |
1,520.11 |
1,501.63 |
1,511.81 |
0.0M |
| 2025-02-17 |
1,513.08 |
1,514.38 |
1,508.95 |
1,511.61 |
0.0M |
| 2025-02-14 |
1,502.11 |
1,513.50 |
1,497.61 |
1,511.86 |
0.0M |
| 2025-02-13 |
1,501.33 |
1,516.55 |
1,500.33 |
1,513.90 |
0.0M |
| 2025-02-12 |
1,488.87 |
1,498.66 |
1,482.55 |
1,494.90 |
0.0M |
| 2025-02-11 |
1,505.09 |
1,513.59 |
1,496.74 |
1,503.30 |
0.0M |
| 2025-02-10 |
1,502.44 |
1,524.84 |
1,502.38 |
1,515.74 |
0.0M |
| 2025-02-07 |
1,499.83 |
1,508.08 |
1,482.64 |
1,488.28 |
0.0M |
| 2025-02-06 |
1,495.25 |
1,497.46 |
1,482.14 |
1,492.61 |
0.0M |
| 2025-02-05 |
1,475.57 |
1,496.20 |
1,475.57 |
1,492.51 |
0.0M |
| 2025-02-04 |
1,464.75 |
1,478.90 |
1,462.31 |
1,477.85 |
0.0M |
| 2025-01-31 |
1,502.97 |
1,512.97 |
1,479.44 |
1,482.93 |
0.0M |
| 2025-01-30 |
1,483.78 |
1,497.43 |
1,455.28 |
1,475.28 |
0.0M |
| 2025-01-29 |
1,497.86 |
1,498.37 |
1,470.27 |
1,485.38 |
0.0M |
| 2025-01-28 |
1,476.94 |
1,501.93 |
1,456.80 |
1,497.88 |
0.0M |
| 2025-01-27 |
1,471.01 |
1,494.71 |
1,459.50 |
1,474.25 |
0.0M |
| 2025-01-24 |
1,532.16 |
1,532.16 |
1,503.35 |
1,513.31 |
0.0M |
| 2025-01-23 |
1,517.63 |
1,537.18 |
1,516.42 |
1,531.59 |
0.0M |
| 2025-01-22 |
1,539.03 |
1,543.10 |
1,526.29 |
1,527.06 |
0.0M |
| 2025-01-21 |
1,473.84 |
1,488.71 |
1,463.26 |
1,485.39 |
0.0M |
| 2025-01-20 |
1,451.49 |
1,464.79 |
1,446.12 |
1,451.53 |
0.0M |
| 2025-01-17 |
1,466.32 |
1,473.81 |
1,457.76 |
1,469.73 |
0.0M |
| 2025-01-16 |
1,462.31 |
1,465.30 |
1,447.94 |
1,447.94 |
0.0M |
| 2025-01-15 |
1,417.61 |
1,440.08 |
1,411.66 |
1,438.75 |
0.0M |
| 2025-01-14 |
1,423.74 |
1,425.61 |
1,393.93 |
1,404.63 |
0.0M |
| 2025-01-13 |
1,411.16 |
1,423.19 |
1,407.35 |
1,419.90 |
0.0M |
| 2025-01-10 |
1,447.93 |
1,447.93 |
1,417.93 |
1,426.28 |
0.0M |
| 2025-01-09 |
1,449.76 |
1,454.72 |
1,448.30 |
1,452.86 |
0.0M |
| 2025-01-08 |
1,456.06 |
1,458.79 |
1,434.53 |
1,447.06 |
0.0M |
| 2025-01-07 |
1,486.20 |
1,486.20 |
1,438.83 |
1,441.03 |
0.0M |
| 2025-01-06 |
1,482.42 |
1,488.56 |
1,467.82 |
1,473.26 |
0.0M |
| 2025-01-03 |
1,465.65 |
1,488.11 |
1,465.65 |
1,484.27 |
0.0M |
| 2025-01-02 |
1,476.08 |
1,485.08 |
1,444.95 |
1,458.93 |
0.0M |