| 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 |
817.92 |
826.26 |
817.92 |
823.16 |
163.2M |
| 2025-09-25 |
816.49 |
822.50 |
815.07 |
817.95 |
144.6M |
| 2025-09-24 |
825.67 |
827.99 |
815.18 |
817.46 |
196.7M |
| 2025-09-23 |
818.90 |
825.23 |
816.93 |
822.98 |
187.3M |
| 2025-09-22 |
808.10 |
819.76 |
807.13 |
818.96 |
127.2M |
| 2025-09-19 |
809.74 |
814.64 |
807.14 |
808.38 |
1,147.7M |
| 2025-09-18 |
813.92 |
813.92 |
804.02 |
810.10 |
257.4M |
| 2025-09-17 |
817.76 |
821.16 |
812.40 |
813.79 |
225.3M |
| 2025-09-15 |
817.09 |
821.89 |
815.00 |
819.92 |
138.3M |
| 2025-09-12 |
813.12 |
817.61 |
812.40 |
815.81 |
162.9M |
| 2025-09-11 |
801.19 |
817.13 |
800.82 |
812.57 |
207.4M |
| 2025-09-10 |
800.55 |
805.08 |
797.88 |
798.58 |
161.4M |
| 2025-09-09 |
801.20 |
802.81 |
798.12 |
800.97 |
179.6M |
| 2025-09-08 |
798.36 |
800.60 |
794.63 |
800.19 |
181.4M |
| 2025-09-05 |
791.30 |
799.28 |
791.30 |
798.24 |
192.7M |
| 2025-09-04 |
786.53 |
790.16 |
782.24 |
789.34 |
180.9M |
| 2025-09-03 |
787.59 |
792.23 |
783.95 |
786.40 |
197.3M |
| 2025-09-02 |
777.37 |
788.61 |
771.75 |
787.77 |
163.0M |
| 2025-09-01 |
773.71 |
777.69 |
770.11 |
776.24 |
24.8M |
| 2025-08-29 |
780.74 |
780.74 |
773.73 |
774.20 |
181.2M |
| 2025-08-28 |
773.45 |
783.39 |
771.74 |
779.86 |
165.7M |
| 2025-08-27 |
766.54 |
773.90 |
759.98 |
773.25 |
182.4M |
| 2025-08-26 |
771.29 |
772.90 |
765.55 |
766.50 |
380.3M |
| 2025-08-25 |
781.14 |
781.14 |
770.25 |
771.25 |
135.3M |
| 2025-08-22 |
772.52 |
783.07 |
772.13 |
780.93 |
284.6M |
| 2025-08-21 |
767.06 |
775.07 |
767.06 |
773.44 |
214.9M |
| 2025-08-20 |
770.55 |
772.22 |
766.56 |
767.74 |
120.3M |
| 2025-08-19 |
767.75 |
771.84 |
767.75 |
770.88 |
142.1M |
| 2025-08-18 |
769.73 |
771.04 |
765.56 |
769.01 |
135.9M |
| 2025-08-15 |
766.31 |
771.76 |
766.31 |
768.97 |
95.1M |
| 2025-08-14 |
769.13 |
769.52 |
764.00 |
766.97 |
105.3M |
| 2025-08-13 |
773.41 |
775.50 |
769.35 |
771.00 |
168.4M |
| 2025-08-12 |
767.64 |
774.60 |
766.83 |
772.71 |
171.2M |
| 2025-08-11 |
764.21 |
769.47 |
764.01 |
768.18 |
142.1M |
| 2025-08-08 |
767.25 |
770.04 |
764.17 |
764.65 |
113.8M |
| 2025-08-07 |
752.08 |
767.74 |
752.08 |
767.18 |
175.1M |
| 2025-08-06 |
750.99 |
759.55 |
750.99 |
752.77 |
161.0M |
| 2025-08-05 |
744.83 |
752.78 |
744.83 |
751.69 |
140.5M |
| 2025-08-04 |
748.81 |
749.94 |
744.14 |
746.22 |
173.8M |
| 2025-08-01 |
757.21 |
757.21 |
747.20 |
749.48 |
149.6M |
| 2025-07-31 |
754.43 |
759.71 |
752.07 |
756.02 |
205.7M |
| 2025-07-30 |
760.89 |
763.27 |
753.57 |
755.91 |
198.7M |
| 2025-07-29 |
751.41 |
763.15 |
744.99 |
761.30 |
175.2M |
| 2025-07-28 |
755.54 |
755.54 |
745.62 |
751.78 |
196.9M |
| 2025-07-25 |
750.19 |
755.36 |
747.63 |
754.90 |
153.9M |
| 2025-07-24 |
747.03 |
751.67 |
744.55 |
751.18 |
229.0M |
| 2025-07-23 |
733.97 |
744.52 |
733.81 |
743.98 |
323.1M |
| 2025-07-22 |
736.67 |
737.56 |
728.45 |
731.34 |
266.9M |
| 2025-07-21 |
741.74 |
743.00 |
734.04 |
735.32 |
214.4M |
| 2025-07-18 |
747.02 |
747.25 |
739.88 |
741.07 |
174.4M |
| 2025-07-17 |
742.99 |
748.85 |
742.30 |
746.89 |
218.5M |
| 2025-07-16 |
743.05 |
746.43 |
742.05 |
743.77 |
182.6M |
| 2025-07-15 |
742.60 |
746.58 |
739.74 |
743.52 |
191.9M |
| 2025-07-14 |
744.50 |
745.60 |
738.18 |
741.81 |
153.1M |
| 2025-07-11 |
745.00 |
747.06 |
738.33 |
744.75 |
152.2M |
| 2025-07-10 |
744.57 |
746.55 |
741.03 |
745.62 |
170.3M |
| 2025-07-09 |
751.03 |
751.96 |
744.02 |
744.89 |
183.0M |
| 2025-07-08 |
753.55 |
754.82 |
746.73 |
751.35 |
141.5M |
| 2025-07-07 |
762.23 |
762.87 |
753.67 |
754.66 |
134.3M |
| 2025-07-04 |
761.31 |
763.20 |
760.27 |
761.86 |
20.7M |
| 2025-07-03 |
766.26 |
771.04 |
759.54 |
760.79 |
156.5M |
| 2025-07-02 |
759.61 |
768.15 |
759.61 |
766.69 |
239.6M |
| 2025-07-01 |
754.75 |
760.19 |
752.26 |
759.55 |
158.7M |
| 2025-06-30 |
753.31 |
760.52 |
753.31 |
754.80 |
177.0M |
| 2025-06-27 |
755.20 |
759.74 |
753.23 |
754.02 |
152.1M |
| 2025-06-26 |
747.74 |
756.82 |
744.72 |
754.94 |
144.2M |
| 2025-06-25 |
743.86 |
749.65 |
743.86 |
747.81 |
335.6M |
| 2025-06-24 |
736.31 |
746.12 |
736.31 |
745.33 |
160.3M |
| 2025-06-23 |
736.82 |
737.78 |
730.39 |
736.57 |
149.0M |
| 2025-06-20 |
737.30 |
741.14 |
734.61 |
738.92 |
1,165.6M |
| 2025-06-19 |
745.39 |
746.39 |
735.93 |
736.59 |
34.5M |
| 2025-06-18 |
744.05 |
748.17 |
741.43 |
745.19 |
172.5M |
| 2025-06-17 |
748.48 |
749.89 |
742.79 |
744.59 |
172.3M |
| 2025-06-16 |
755.37 |
759.70 |
748.56 |
749.39 |
193.8M |
| 2025-06-13 |
758.41 |
758.41 |
751.03 |
754.57 |
176.4M |
| 2025-06-12 |
758.88 |
763.24 |
755.49 |
759.82 |
211.9M |
| 2025-06-11 |
763.09 |
767.76 |
758.56 |
758.97 |
218.9M |
| 2025-06-10 |
758.41 |
764.56 |
757.44 |
763.52 |
168.8M |
| 2025-06-09 |
764.33 |
766.60 |
759.38 |
760.00 |
112.0M |
| 2025-06-06 |
758.40 |
764.34 |
751.18 |
763.21 |
161.6M |
| 2025-06-05 |
755.22 |
761.72 |
755.22 |
758.92 |
167.3M |
| 2025-06-04 |
756.15 |
760.91 |
754.34 |
755.17 |
203.9M |
| 2025-06-03 |
757.69 |
759.97 |
754.61 |
757.07 |
188.8M |
| 2025-06-02 |
761.31 |
769.13 |
756.67 |
757.78 |
200.8M |
| 2025-05-30 |
769.12 |
769.12 |
758.99 |
759.60 |
589.7M |
| 2025-05-29 |
770.88 |
775.68 |
769.13 |
769.69 |
182.4M |
| 2025-05-28 |
768.18 |
774.50 |
766.96 |
771.27 |
234.6M |
| 2025-05-27 |
765.13 |
781.93 |
763.65 |
767.07 |
240.6M |
| 2025-05-26 |
762.99 |
765.49 |
761.43 |
764.37 |
33.0M |
| 2025-05-23 |
754.18 |
764.20 |
748.30 |
763.19 |
174.7M |
| 2025-05-22 |
762.56 |
764.63 |
754.99 |
756.23 |
192.7M |
| 2025-05-21 |
761.17 |
765.47 |
758.43 |
764.68 |
188.3M |
| 2025-05-20 |
762.57 |
767.45 |
760.57 |
761.20 |
211.5M |
| 2025-05-19 |
756.97 |
768.37 |
753.73 |
763.55 |
188.4M |
| 2025-05-16 |
756.25 |
759.66 |
752.64 |
756.65 |
134.6M |
| 2025-05-15 |
751.21 |
758.04 |
746.12 |
756.09 |
174.6M |
| 2025-05-14 |
748.98 |
752.57 |
745.15 |
751.78 |
197.6M |
| 2025-05-13 |
740.52 |
753.53 |
737.57 |
748.21 |
204.9M |
| 2025-05-12 |
742.97 |
745.52 |
728.42 |
740.11 |
167.3M |
| 2025-05-09 |
740.04 |
746.27 |
736.10 |
737.25 |
189.3M |
| 2025-05-08 |
754.29 |
759.86 |
738.86 |
740.15 |
219.2M |
| 2025-05-07 |
745.25 |
755.61 |
742.81 |
754.11 |
248.6M |
| 2025-05-06 |
725.32 |
747.08 |
723.40 |
746.23 |
180.3M |
| 2025-05-05 |
724.92 |
728.22 |
720.62 |
726.21 |
127.5M |
| 2025-05-02 |
731.68 |
731.68 |
721.30 |
725.64 |
205.3M |
| 2025-05-01 |
717.96 |
727.26 |
713.33 |
726.28 |
238.8M |
| 2025-04-30 |
717.96 |
727.26 |
713.33 |
726.28 |
238.8M |
| 2025-04-29 |
735.69 |
737.33 |
716.86 |
718.13 |
266.0M |
| 2025-04-28 |
734.21 |
741.70 |
731.97 |
736.17 |
227.4M |
| 2025-04-25 |
728.58 |
734.54 |
724.57 |
733.08 |
228.4M |
| 2025-04-24 |
720.96 |
733.18 |
718.73 |
728.63 |
261.8M |
| 2025-04-23 |
708.54 |
726.59 |
708.54 |
720.44 |
251.0M |
| 2025-04-22 |
693.23 |
708.29 |
693.23 |
707.71 |
257.7M |
| 2025-04-21 |
685.87 |
695.42 |
685.87 |
694.19 |
175.9M |
| 2025-04-16 |
680.42 |
690.33 |
679.15 |
684.54 |
189.9M |
| 2025-04-15 |
675.66 |
683.01 |
675.04 |
679.72 |
187.4M |
| 2025-04-14 |
665.85 |
682.02 |
665.85 |
676.42 |
181.5M |
| 2025-04-11 |
665.73 |
672.93 |
664.25 |
665.05 |
229.0M |
| 2025-04-10 |
678.45 |
678.45 |
663.72 |
665.26 |
283.7M |
| 2025-04-09 |
650.39 |
680.83 |
644.01 |
678.32 |
393.2M |
| 2025-04-08 |
654.54 |
664.46 |
648.12 |
649.72 |
358.3M |
| 2025-04-07 |
663.01 |
669.85 |
643.45 |
651.76 |
483.4M |
| 2025-04-04 |
694.99 |
694.99 |
661.22 |
664.78 |
184.0M |
| 2025-04-03 |
689.93 |
707.83 |
684.38 |
698.51 |
274.7M |
| 2025-04-02 |
687.19 |
695.18 |
684.22 |
694.56 |
181.8M |
| 2025-04-01 |
677.37 |
688.19 |
673.96 |
687.55 |
222.8M |
| 2025-03-31 |
684.11 |
684.11 |
672.38 |
676.60 |
205.3M |
| 2025-03-28 |
687.75 |
690.40 |
679.46 |
685.43 |
198.5M |
| 2025-03-27 |
680.49 |
690.11 |
679.34 |
689.35 |
226.5M |
| 2025-03-26 |
686.53 |
686.53 |
680.01 |
680.81 |
197.2M |
| 2025-03-25 |
678.97 |
686.58 |
678.97 |
685.79 |
193.0M |
| 2025-03-24 |
680.30 |
682.95 |
678.19 |
679.02 |
159.6M |
| 2025-03-21 |
685.15 |
685.15 |
676.93 |
678.91 |
742.3M |
| 2025-03-20 |
684.33 |
685.04 |
681.11 |
684.44 |
259.3M |
| 2025-03-19 |
679.88 |
687.25 |
679.17 |
683.90 |
222.5M |
| 2025-03-18 |
678.72 |
684.99 |
678.72 |
680.21 |
211.4M |
| 2025-03-14 |
669.95 |
678.10 |
669.95 |
676.37 |
251.9M |
| 2025-03-13 |
670.29 |
673.40 |
667.52 |
668.47 |
191.4M |
| 2025-03-12 |
664.05 |
671.46 |
661.19 |
670.55 |
246.4M |
| 2025-03-11 |
666.89 |
668.17 |
659.48 |
663.80 |
224.9M |
| 2025-03-10 |
681.36 |
681.36 |
662.40 |
666.54 |
201.9M |
| 2025-03-07 |
679.97 |
681.66 |
668.09 |
680.95 |
207.5M |
| 2025-03-06 |
679.25 |
687.67 |
675.16 |
680.71 |
260.7M |
| 2025-03-05 |
675.37 |
679.75 |
673.89 |
679.30 |
218.3M |
| 2025-03-04 |
669.68 |
679.00 |
657.26 |
674.94 |
280.8M |
| 2025-03-03 |
673.77 |
687.17 |
670.72 |
671.53 |
189.3M |
| 2025-02-28 |
678.61 |
681.50 |
673.38 |
674.63 |
658.7M |
| 2025-02-27 |
688.41 |
688.56 |
674.41 |
677.90 |
249.9M |
| 2025-02-26 |
683.38 |
688.23 |
680.16 |
685.97 |
250.2M |
| 2025-02-25 |
692.18 |
692.18 |
681.27 |
682.88 |
240.4M |
| 2025-02-24 |
692.80 |
694.49 |
685.59 |
691.34 |
169.6M |
| 2025-02-21 |
699.60 |
699.95 |
688.86 |
692.20 |
104.2M |
| 2025-02-20 |
697.19 |
702.07 |
693.63 |
699.57 |
152.0M |
| 2025-02-19 |
701.53 |
701.98 |
695.66 |
697.08 |
253.1M |
| 2025-02-18 |
699.43 |
704.62 |
695.35 |
702.16 |
181.0M |
| 2025-02-17 |
696.39 |
700.13 |
693.01 |
699.36 |
28.9M |
| 2025-02-14 |
696.93 |
699.57 |
694.64 |
696.49 |
300.2M |
| 2025-02-13 |
695.80 |
700.80 |
693.77 |
697.21 |
213.6M |
| 2025-02-12 |
687.02 |
697.93 |
682.86 |
695.99 |
249.1M |
| 2025-02-11 |
681.58 |
689.97 |
677.39 |
688.45 |
211.5M |
| 2025-02-10 |
681.28 |
687.61 |
681.21 |
681.88 |
210.6M |
| 2025-02-07 |
678.52 |
682.19 |
677.89 |
680.46 |
180.6M |
| 2025-02-06 |
664.89 |
679.76 |
664.89 |
678.62 |
267.7M |
| 2025-02-05 |
668.76 |
679.38 |
663.09 |
664.78 |
246.7M |
| 2025-02-04 |
663.16 |
671.50 |
660.48 |
669.17 |
266.2M |
| 2025-01-31 |
671.04 |
674.75 |
659.03 |
660.56 |
237.0M |
| 2025-01-30 |
666.05 |
675.52 |
665.81 |
671.39 |
182.3M |
| 2025-01-29 |
664.29 |
666.36 |
658.41 |
665.22 |
185.3M |
| 2025-01-28 |
666.82 |
668.66 |
663.10 |
664.76 |
200.8M |
| 2025-01-27 |
660.31 |
669.12 |
659.54 |
666.75 |
147.2M |
| 2025-01-24 |
659.06 |
664.04 |
658.32 |
662.68 |
196.4M |
| 2025-01-23 |
658.20 |
662.41 |
650.06 |
658.98 |
212.4M |
| 2025-01-22 |
652.16 |
663.08 |
648.53 |
657.61 |
255.6M |
| 2025-01-21 |
648.12 |
653.72 |
646.87 |
651.31 |
160.6M |
| 2025-01-20 |
644.50 |
649.40 |
644.30 |
648.06 |
51.7M |
| 2025-01-17 |
644.94 |
651.05 |
644.37 |
644.72 |
154.3M |
| 2025-01-16 |
649.34 |
650.08 |
644.08 |
644.74 |
204.8M |
| 2025-01-15 |
644.47 |
649.45 |
644.19 |
648.43 |
207.4M |
| 2025-01-14 |
642.77 |
647.36 |
642.02 |
643.03 |
193.3M |
| 2025-01-13 |
639.68 |
643.75 |
636.10 |
642.64 |
175.9M |
| 2025-01-10 |
641.18 |
643.92 |
637.54 |
639.49 |
166.9M |
| 2025-01-09 |
639.87 |
652.26 |
639.87 |
642.15 |
81.2M |
| 2025-01-08 |
645.87 |
645.87 |
637.83 |
639.75 |
162.2M |
| 2025-01-07 |
639.11 |
647.78 |
639.11 |
645.53 |
150.0M |
| 2025-01-06 |
634.24 |
646.25 |
633.07 |
638.14 |
146.4M |
| 2025-01-03 |
641.68 |
642.48 |
630.24 |
631.25 |
118.6M |
| 2025-01-02 |
639.95 |
645.03 |
639.95 |
641.73 |
93.0M |