| 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 |
1,586.44 |
1,602.16 |
1,586.44 |
1,598.51 |
150.8M |
| 2025-09-25 |
1,590.03 |
1,599.07 |
1,584.78 |
1,586.23 |
121.1M |
| 2025-09-24 |
1,606.49 |
1,606.49 |
1,590.16 |
1,591.58 |
173.2M |
| 2025-09-23 |
1,598.81 |
1,609.05 |
1,596.39 |
1,603.66 |
146.3M |
| 2025-09-22 |
1,586.39 |
1,598.92 |
1,582.96 |
1,597.40 |
98.9M |
| 2025-09-19 |
1,582.34 |
1,591.00 |
1,574.80 |
1,588.01 |
727.7M |
| 2025-09-18 |
1,589.25 |
1,590.00 |
1,572.85 |
1,583.28 |
186.0M |
| 2025-09-17 |
1,599.09 |
1,605.21 |
1,585.38 |
1,589.15 |
184.6M |
| 2025-09-15 |
1,596.00 |
1,602.76 |
1,592.87 |
1,601.48 |
95.7M |
| 2025-09-12 |
1,593.24 |
1,599.98 |
1,591.08 |
1,594.32 |
139.4M |
| 2025-09-11 |
1,571.50 |
1,600.10 |
1,571.38 |
1,593.04 |
183.0M |
| 2025-09-10 |
1,579.00 |
1,583.96 |
1,567.70 |
1,568.66 |
137.2M |
| 2025-09-09 |
1,587.96 |
1,587.96 |
1,573.81 |
1,578.38 |
150.0M |
| 2025-09-08 |
1,581.20 |
1,585.89 |
1,573.40 |
1,585.22 |
138.8M |
| 2025-09-05 |
1,566.69 |
1,583.45 |
1,566.69 |
1,581.15 |
176.9M |
| 2025-09-04 |
1,553.21 |
1,566.50 |
1,549.74 |
1,564.98 |
151.8M |
| 2025-09-03 |
1,559.44 |
1,567.43 |
1,551.26 |
1,553.16 |
173.5M |
| 2025-09-02 |
1,545.34 |
1,563.13 |
1,536.72 |
1,560.65 |
144.3M |
| 2025-09-01 |
1,539.80 |
1,546.16 |
1,534.22 |
1,544.10 |
23.6M |
| 2025-08-29 |
1,552.89 |
1,552.89 |
1,540.21 |
1,541.00 |
162.2M |
| 2025-08-28 |
1,543.47 |
1,559.44 |
1,539.72 |
1,551.23 |
145.3M |
| 2025-08-27 |
1,532.52 |
1,543.99 |
1,521.63 |
1,542.33 |
167.7M |
| 2025-08-26 |
1,547.84 |
1,553.09 |
1,530.59 |
1,533.74 |
357.7M |
| 2025-08-25 |
1,560.17 |
1,561.61 |
1,546.64 |
1,548.55 |
119.6M |
| 2025-08-22 |
1,542.93 |
1,563.12 |
1,541.03 |
1,559.89 |
269.6M |
| 2025-08-21 |
1,530.90 |
1,546.02 |
1,530.90 |
1,544.35 |
178.9M |
| 2025-08-20 |
1,537.67 |
1,540.30 |
1,528.90 |
1,532.10 |
105.0M |
| 2025-08-19 |
1,529.02 |
1,540.32 |
1,529.02 |
1,538.25 |
129.0M |
| 2025-08-18 |
1,533.08 |
1,535.57 |
1,525.86 |
1,531.34 |
123.6M |
| 2025-08-15 |
1,526.36 |
1,536.17 |
1,526.36 |
1,532.34 |
85.9M |
| 2025-08-14 |
1,534.32 |
1,535.20 |
1,523.09 |
1,527.44 |
91.3M |
| 2025-08-13 |
1,538.20 |
1,541.51 |
1,533.24 |
1,538.57 |
151.0M |
| 2025-08-12 |
1,530.89 |
1,542.51 |
1,526.60 |
1,537.77 |
149.1M |
| 2025-08-11 |
1,522.48 |
1,532.48 |
1,520.47 |
1,530.55 |
117.8M |
| 2025-08-08 |
1,532.14 |
1,532.14 |
1,522.19 |
1,523.85 |
94.9M |
| 2025-08-07 |
1,509.08 |
1,532.91 |
1,509.08 |
1,531.52 |
155.9M |
| 2025-08-06 |
1,510.39 |
1,526.68 |
1,509.70 |
1,510.65 |
139.4M |
| 2025-08-05 |
1,504.27 |
1,514.97 |
1,503.83 |
1,511.13 |
118.0M |
| 2025-08-04 |
1,510.67 |
1,513.43 |
1,500.70 |
1,504.08 |
159.2M |
| 2025-08-01 |
1,527.31 |
1,527.31 |
1,509.70 |
1,511.16 |
135.4M |
| 2025-07-31 |
1,514.97 |
1,527.71 |
1,509.75 |
1,524.28 |
171.2M |
| 2025-07-30 |
1,526.50 |
1,527.19 |
1,512.93 |
1,517.74 |
173.7M |
| 2025-07-29 |
1,504.20 |
1,529.67 |
1,494.51 |
1,526.95 |
141.2M |
| 2025-07-28 |
1,505.07 |
1,506.74 |
1,489.50 |
1,505.52 |
158.7M |
| 2025-07-25 |
1,493.61 |
1,505.07 |
1,487.46 |
1,504.25 |
127.3M |
| 2025-07-24 |
1,491.09 |
1,497.99 |
1,484.13 |
1,495.53 |
176.1M |
| 2025-07-23 |
1,470.23 |
1,488.79 |
1,470.04 |
1,484.54 |
271.3M |
| 2025-07-22 |
1,472.25 |
1,473.94 |
1,461.58 |
1,466.26 |
242.4M |
| 2025-07-21 |
1,484.71 |
1,485.82 |
1,465.68 |
1,470.80 |
198.4M |
| 2025-07-18 |
1,493.05 |
1,494.27 |
1,480.59 |
1,483.89 |
159.9M |
| 2025-07-17 |
1,482.77 |
1,496.54 |
1,482.77 |
1,493.66 |
198.8M |
| 2025-07-16 |
1,486.47 |
1,492.62 |
1,481.27 |
1,485.00 |
163.9M |
| 2025-07-15 |
1,485.14 |
1,490.37 |
1,477.41 |
1,488.50 |
176.7M |
| 2025-07-14 |
1,488.68 |
1,490.32 |
1,475.99 |
1,483.92 |
138.0M |
| 2025-07-11 |
1,491.55 |
1,495.23 |
1,476.46 |
1,488.75 |
144.8M |
| 2025-07-10 |
1,492.63 |
1,494.28 |
1,484.45 |
1,492.63 |
153.3M |
| 2025-07-09 |
1,505.75 |
1,507.42 |
1,491.12 |
1,492.63 |
163.5M |
| 2025-07-08 |
1,516.56 |
1,519.03 |
1,500.37 |
1,506.43 |
119.6M |
| 2025-07-07 |
1,532.41 |
1,532.84 |
1,516.90 |
1,518.60 |
114.8M |
| 2025-07-04 |
1,527.88 |
1,534.83 |
1,527.36 |
1,530.64 |
19.6M |
| 2025-07-03 |
1,535.89 |
1,545.87 |
1,522.80 |
1,527.19 |
116.4M |
| 2025-07-02 |
1,525.42 |
1,537.11 |
1,524.36 |
1,536.09 |
195.8M |
| 2025-07-01 |
1,518.66 |
1,526.41 |
1,515.01 |
1,524.74 |
142.6M |
| 2025-06-30 |
1,517.30 |
1,528.44 |
1,515.40 |
1,518.98 |
151.9M |
| 2025-06-27 |
1,515.13 |
1,525.15 |
1,512.14 |
1,518.75 |
130.1M |
| 2025-06-26 |
1,500.82 |
1,519.37 |
1,495.87 |
1,516.26 |
119.9M |
| 2025-06-25 |
1,503.12 |
1,511.52 |
1,495.54 |
1,500.26 |
308.9M |
| 2025-06-24 |
1,489.41 |
1,508.09 |
1,489.41 |
1,505.67 |
127.9M |
| 2025-06-23 |
1,490.71 |
1,493.70 |
1,476.83 |
1,490.20 |
135.1M |
| 2025-06-20 |
1,499.49 |
1,502.58 |
1,491.74 |
1,496.43 |
929.8M |
| 2025-06-19 |
1,507.07 |
1,510.03 |
1,496.31 |
1,497.93 |
29.6M |
| 2025-06-18 |
1,506.47 |
1,511.57 |
1,498.09 |
1,505.73 |
154.4M |
| 2025-06-17 |
1,517.91 |
1,519.91 |
1,505.39 |
1,507.55 |
150.7M |
| 2025-06-16 |
1,525.09 |
1,535.11 |
1,518.34 |
1,519.80 |
166.2M |
| 2025-06-13 |
1,537.76 |
1,537.76 |
1,519.73 |
1,522.93 |
170.2M |
| 2025-06-12 |
1,545.96 |
1,549.88 |
1,537.16 |
1,540.68 |
156.6M |
| 2025-06-11 |
1,548.65 |
1,559.25 |
1,541.82 |
1,543.87 |
205.9M |
| 2025-06-10 |
1,544.60 |
1,551.67 |
1,539.92 |
1,549.19 |
150.7M |
| 2025-06-09 |
1,557.11 |
1,558.69 |
1,544.27 |
1,545.66 |
96.3M |
| 2025-06-06 |
1,545.23 |
1,557.25 |
1,530.89 |
1,554.78 |
140.7M |
| 2025-06-05 |
1,545.63 |
1,555.74 |
1,543.06 |
1,546.78 |
143.8M |
| 2025-06-04 |
1,550.84 |
1,561.97 |
1,544.45 |
1,545.63 |
182.0M |
| 2025-06-03 |
1,557.67 |
1,563.36 |
1,550.66 |
1,553.59 |
163.3M |
| 2025-06-02 |
1,566.47 |
1,581.59 |
1,557.31 |
1,558.62 |
168.4M |
| 2025-05-30 |
1,571.54 |
1,571.54 |
1,558.80 |
1,565.51 |
472.8M |
| 2025-05-29 |
1,574.51 |
1,584.76 |
1,573.49 |
1,574.57 |
149.3M |
| 2025-05-28 |
1,569.77 |
1,586.00 |
1,567.75 |
1,576.93 |
186.8M |
| 2025-05-27 |
1,564.16 |
1,598.59 |
1,560.93 |
1,576.57 |
216.9M |
| 2025-05-26 |
1,560.44 |
1,565.67 |
1,559.34 |
1,564.19 |
26.9M |
| 2025-05-23 |
1,539.63 |
1,562.99 |
1,529.28 |
1,561.25 |
158.7M |
| 2025-05-22 |
1,563.83 |
1,565.96 |
1,541.56 |
1,544.32 |
162.6M |
| 2025-05-21 |
1,557.46 |
1,567.61 |
1,553.69 |
1,566.21 |
153.6M |
| 2025-05-20 |
1,557.51 |
1,567.17 |
1,556.08 |
1,557.94 |
187.5M |
| 2025-05-19 |
1,553.14 |
1,566.06 |
1,543.80 |
1,558.40 |
158.0M |
| 2025-05-16 |
1,548.21 |
1,559.70 |
1,540.90 |
1,552.84 |
112.4M |
| 2025-05-15 |
1,538.51 |
1,550.79 |
1,525.32 |
1,547.35 |
139.8M |
| 2025-05-14 |
1,537.94 |
1,539.63 |
1,530.60 |
1,538.92 |
152.8M |
| 2025-05-13 |
1,526.22 |
1,545.63 |
1,514.96 |
1,536.75 |
174.0M |
| 2025-05-12 |
1,528.35 |
1,533.63 |
1,503.58 |
1,526.46 |
147.6M |
| 2025-05-09 |
1,526.93 |
1,535.41 |
1,519.94 |
1,521.46 |
163.1M |
| 2025-05-08 |
1,558.20 |
1,565.33 |
1,524.22 |
1,526.74 |
175.5M |
| 2025-05-07 |
1,544.96 |
1,562.10 |
1,540.40 |
1,558.45 |
210.9M |
| 2025-05-06 |
1,514.04 |
1,548.62 |
1,507.29 |
1,546.93 |
149.3M |
| 2025-05-05 |
1,514.98 |
1,516.36 |
1,501.70 |
1,513.67 |
108.0M |
| 2025-05-02 |
1,518.68 |
1,522.87 |
1,505.72 |
1,514.37 |
175.8M |
| 2025-05-01 |
1,502.20 |
1,518.81 |
1,491.68 |
1,516.86 |
199.2M |
| 2025-04-30 |
1,502.20 |
1,518.81 |
1,491.68 |
1,516.86 |
199.2M |
| 2025-04-29 |
1,534.83 |
1,535.78 |
1,499.79 |
1,502.55 |
224.3M |
| 2025-04-28 |
1,526.15 |
1,542.93 |
1,523.61 |
1,535.28 |
193.9M |
| 2025-04-25 |
1,508.75 |
1,527.80 |
1,503.86 |
1,526.36 |
197.3M |
| 2025-04-24 |
1,493.31 |
1,517.71 |
1,490.49 |
1,509.76 |
218.9M |
| 2025-04-23 |
1,466.03 |
1,506.11 |
1,466.03 |
1,495.62 |
208.4M |
| 2025-04-22 |
1,442.69 |
1,463.59 |
1,442.69 |
1,462.31 |
219.2M |
| 2025-04-21 |
1,431.84 |
1,450.54 |
1,431.84 |
1,443.70 |
149.2M |
| 2025-04-16 |
1,424.59 |
1,441.45 |
1,421.91 |
1,429.47 |
161.1M |
| 2025-04-15 |
1,419.00 |
1,429.98 |
1,417.11 |
1,424.24 |
151.5M |
| 2025-04-14 |
1,400.17 |
1,434.30 |
1,400.17 |
1,420.34 |
110.8M |
| 2025-04-11 |
1,403.06 |
1,419.06 |
1,397.66 |
1,399.44 |
163.8M |
| 2025-04-10 |
1,434.17 |
1,434.17 |
1,400.84 |
1,404.65 |
186.9M |
| 2025-04-09 |
1,376.64 |
1,443.71 |
1,361.10 |
1,436.95 |
253.0M |
| 2025-04-08 |
1,391.58 |
1,409.16 |
1,372.56 |
1,375.48 |
215.5M |
| 2025-04-07 |
1,418.61 |
1,422.00 |
1,374.68 |
1,385.26 |
224.9M |
| 2025-04-04 |
1,474.28 |
1,474.28 |
1,415.54 |
1,421.09 |
154.6M |
| 2025-04-03 |
1,458.88 |
1,500.49 |
1,448.24 |
1,480.11 |
232.0M |
| 2025-04-02 |
1,458.52 |
1,466.32 |
1,449.20 |
1,465.29 |
155.3M |
| 2025-04-01 |
1,445.65 |
1,461.64 |
1,440.38 |
1,460.62 |
161.6M |
| 2025-03-31 |
1,459.46 |
1,459.46 |
1,437.24 |
1,444.91 |
172.6M |
| 2025-03-28 |
1,466.09 |
1,467.32 |
1,445.33 |
1,460.91 |
159.8M |
| 2025-03-27 |
1,455.65 |
1,468.71 |
1,452.60 |
1,467.41 |
195.8M |
| 2025-03-26 |
1,468.31 |
1,468.76 |
1,454.02 |
1,455.71 |
172.7M |
| 2025-03-25 |
1,449.14 |
1,468.11 |
1,449.14 |
1,466.98 |
165.3M |
| 2025-03-24 |
1,454.34 |
1,455.52 |
1,445.51 |
1,449.41 |
135.0M |
| 2025-03-21 |
1,464.39 |
1,464.39 |
1,445.39 |
1,451.39 |
543.0M |
| 2025-03-20 |
1,458.19 |
1,464.71 |
1,451.01 |
1,463.44 |
235.3M |
| 2025-03-19 |
1,449.27 |
1,465.65 |
1,448.20 |
1,457.29 |
193.6M |
| 2025-03-18 |
1,440.93 |
1,455.78 |
1,440.93 |
1,449.35 |
181.7M |
| 2025-03-14 |
1,426.83 |
1,442.64 |
1,426.45 |
1,438.02 |
225.7M |
| 2025-03-13 |
1,425.67 |
1,430.77 |
1,417.84 |
1,423.52 |
168.0M |
| 2025-03-12 |
1,418.53 |
1,429.65 |
1,408.02 |
1,426.73 |
203.4M |
| 2025-03-11 |
1,415.91 |
1,425.87 |
1,404.00 |
1,417.84 |
189.3M |
| 2025-03-10 |
1,450.03 |
1,450.03 |
1,405.74 |
1,415.36 |
164.4M |
| 2025-03-07 |
1,448.61 |
1,452.57 |
1,424.40 |
1,448.70 |
183.6M |
| 2025-03-06 |
1,450.47 |
1,466.21 |
1,440.50 |
1,450.73 |
224.6M |
| 2025-03-05 |
1,442.77 |
1,450.69 |
1,438.00 |
1,449.48 |
183.8M |
| 2025-03-04 |
1,438.94 |
1,450.56 |
1,409.07 |
1,442.87 |
231.7M |
| 2025-03-03 |
1,444.59 |
1,469.03 |
1,439.55 |
1,441.41 |
147.9M |
| 2025-02-28 |
1,459.11 |
1,459.11 |
1,444.93 |
1,446.75 |
493.3M |
| 2025-02-27 |
1,471.77 |
1,472.79 |
1,444.37 |
1,454.73 |
219.4M |
| 2025-02-26 |
1,463.77 |
1,472.20 |
1,456.44 |
1,468.94 |
229.7M |
| 2025-02-25 |
1,482.86 |
1,482.86 |
1,463.36 |
1,464.47 |
220.6M |
| 2025-02-24 |
1,482.29 |
1,485.04 |
1,466.58 |
1,479.37 |
210.8M |
| 2025-02-21 |
1,491.87 |
1,492.62 |
1,474.10 |
1,480.90 |
85.8M |
| 2025-02-20 |
1,490.90 |
1,494.55 |
1,481.29 |
1,492.73 |
124.6M |
| 2025-02-19 |
1,506.33 |
1,507.68 |
1,489.43 |
1,491.40 |
216.9M |
| 2025-02-18 |
1,498.09 |
1,512.47 |
1,490.55 |
1,507.42 |
159.8M |
| 2025-02-17 |
1,494.54 |
1,502.09 |
1,486.91 |
1,499.21 |
24.5M |
| 2025-02-14 |
1,495.62 |
1,500.88 |
1,489.33 |
1,494.76 |
284.1M |
| 2025-02-13 |
1,490.95 |
1,502.11 |
1,487.23 |
1,497.37 |
209.9M |
| 2025-02-12 |
1,465.59 |
1,495.23 |
1,461.72 |
1,491.31 |
240.1M |
| 2025-02-11 |
1,459.19 |
1,470.96 |
1,450.84 |
1,468.81 |
203.5M |
| 2025-02-10 |
1,459.56 |
1,471.95 |
1,457.42 |
1,459.24 |
185.6M |
| 2025-02-07 |
1,444.52 |
1,458.27 |
1,443.95 |
1,457.53 |
177.5M |
| 2025-02-06 |
1,430.73 |
1,447.12 |
1,429.17 |
1,445.85 |
267.7M |
| 2025-02-05 |
1,436.48 |
1,456.72 |
1,428.01 |
1,429.27 |
233.0M |
| 2025-02-04 |
1,420.91 |
1,441.80 |
1,418.52 |
1,436.33 |
264.0M |
| 2025-01-31 |
1,436.19 |
1,445.00 |
1,415.69 |
1,418.67 |
210.8M |
| 2025-01-30 |
1,428.77 |
1,449.94 |
1,428.51 |
1,437.35 |
159.1M |
| 2025-01-29 |
1,424.09 |
1,429.69 |
1,411.17 |
1,425.79 |
161.2M |
| 2025-01-28 |
1,426.32 |
1,433.05 |
1,420.34 |
1,426.28 |
174.5M |
| 2025-01-27 |
1,406.13 |
1,431.51 |
1,406.13 |
1,426.21 |
124.8M |
| 2025-01-24 |
1,402.53 |
1,412.25 |
1,400.27 |
1,410.04 |
168.3M |
| 2025-01-23 |
1,402.34 |
1,409.87 |
1,386.78 |
1,402.16 |
173.5M |
| 2025-01-22 |
1,387.64 |
1,411.56 |
1,381.62 |
1,401.66 |
216.6M |
| 2025-01-21 |
1,379.33 |
1,391.01 |
1,377.16 |
1,386.92 |
142.5M |
| 2025-01-20 |
1,371.83 |
1,382.83 |
1,371.45 |
1,379.99 |
35.7M |
| 2025-01-17 |
1,376.08 |
1,385.27 |
1,371.50 |
1,372.40 |
135.8M |
| 2025-01-16 |
1,381.10 |
1,382.84 |
1,370.44 |
1,375.57 |
185.4M |
| 2025-01-15 |
1,372.17 |
1,380.66 |
1,368.47 |
1,379.53 |
184.9M |
| 2025-01-14 |
1,366.68 |
1,377.32 |
1,366.59 |
1,368.92 |
168.1M |
| 2025-01-13 |
1,362.05 |
1,370.78 |
1,355.47 |
1,369.24 |
162.0M |
| 2025-01-10 |
1,364.89 |
1,372.11 |
1,359.87 |
1,361.16 |
133.7M |
| 2025-01-09 |
1,364.62 |
1,385.03 |
1,364.05 |
1,366.68 |
68.9M |
| 2025-01-08 |
1,376.08 |
1,376.67 |
1,360.84 |
1,364.02 |
140.0M |
| 2025-01-07 |
1,364.80 |
1,379.99 |
1,364.08 |
1,375.05 |
129.2M |
| 2025-01-06 |
1,360.24 |
1,381.89 |
1,355.36 |
1,363.93 |
124.4M |
| 2025-01-03 |
1,382.24 |
1,383.48 |
1,354.72 |
1,356.75 |
101.3M |
| 2025-01-02 |
1,381.10 |
1,390.52 |
1,378.25 |
1,382.13 |
74.8M |