| 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 |
1,843.94 |
1,847.81 |
1,841.94 |
1,842.96 |
0.0M |
| 2025-09-25 |
1,833.73 |
1,840.72 |
1,831.56 |
1,839.47 |
0.0M |
| 2025-09-24 |
1,839.59 |
1,845.46 |
1,837.57 |
1,837.62 |
0.0M |
| 2025-09-23 |
1,838.93 |
1,842.22 |
1,836.78 |
1,837.56 |
0.0M |
| 2025-09-22 |
1,835.43 |
1,840.11 |
1,833.41 |
1,837.15 |
0.0M |
| 2025-09-19 |
1,834.73 |
1,837.77 |
1,824.59 |
1,837.31 |
0.0M |
| 2025-09-18 |
1,816.38 |
1,826.90 |
1,816.35 |
1,821.86 |
0.0M |
| 2025-09-17 |
1,818.77 |
1,826.52 |
1,815.50 |
1,818.88 |
0.0M |
| 2025-09-16 |
1,821.47 |
1,821.47 |
1,814.37 |
1,817.32 |
0.0M |
| 2025-09-15 |
1,824.23 |
1,825.15 |
1,818.15 |
1,824.62 |
0.0M |
| 2025-09-12 |
1,828.96 |
1,830.90 |
1,823.41 |
1,824.64 |
0.0M |
| 2025-09-11 |
1,815.76 |
1,829.55 |
1,815.76 |
1,829.55 |
0.0M |
| 2025-09-10 |
1,814.12 |
1,815.63 |
1,810.59 |
1,815.08 |
0.0M |
| 2025-09-09 |
1,812.05 |
1,818.24 |
1,810.81 |
1,813.24 |
0.0M |
| 2025-09-08 |
1,815.36 |
1,815.36 |
1,805.47 |
1,812.37 |
0.0M |
| 2025-09-05 |
1,818.58 |
1,820.95 |
1,807.85 |
1,814.90 |
0.0M |
| 2025-09-04 |
1,807.38 |
1,813.28 |
1,805.39 |
1,812.80 |
0.0M |
| 2025-09-03 |
1,797.04 |
1,805.04 |
1,796.82 |
1,804.45 |
0.0M |
| 2025-09-02 |
1,791.37 |
1,795.78 |
1,786.30 |
1,795.47 |
0.0M |
| 2025-08-29 |
1,786.77 |
1,798.45 |
1,786.16 |
1,795.69 |
0.0M |
| 2025-08-28 |
1,790.54 |
1,790.54 |
1,780.18 |
1,789.12 |
0.0M |
| 2025-08-27 |
1,778.77 |
1,789.63 |
1,778.77 |
1,786.00 |
0.0M |
| 2025-08-26 |
1,767.00 |
1,779.75 |
1,767.00 |
1,779.60 |
0.0M |
| 2025-08-25 |
1,775.87 |
1,775.87 |
1,764.48 |
1,765.45 |
0.0M |
| 2025-08-22 |
1,775.82 |
1,783.73 |
1,775.58 |
1,777.29 |
0.0M |
| 2025-08-21 |
1,765.12 |
1,774.63 |
1,765.12 |
1,773.11 |
0.0M |
| 2025-08-20 |
1,763.43 |
1,770.38 |
1,763.43 |
1,767.34 |
0.0M |
| 2025-08-19 |
1,756.77 |
1,764.26 |
1,755.77 |
1,761.73 |
0.0M |
| 2025-08-18 |
1,755.74 |
1,758.12 |
1,751.23 |
1,755.06 |
0.0M |
| 2025-08-15 |
1,758.77 |
1,760.58 |
1,754.77 |
1,757.10 |
0.0M |
| 2025-08-14 |
1,751.53 |
1,759.58 |
1,750.66 |
1,759.54 |
0.0M |
| 2025-08-13 |
1,752.66 |
1,756.20 |
1,749.55 |
1,753.79 |
0.0M |
| 2025-08-12 |
1,747.36 |
1,750.30 |
1,742.64 |
1,748.23 |
0.0M |
| 2025-08-11 |
1,738.09 |
1,744.25 |
1,737.54 |
1,743.49 |
0.0M |
| 2025-08-08 |
1,743.58 |
1,745.48 |
1,737.51 |
1,738.02 |
0.0M |
| 2025-08-07 |
1,748.68 |
1,748.68 |
1,736.73 |
1,739.55 |
0.0M |
| 2025-08-06 |
1,748.50 |
1,750.11 |
1,740.77 |
1,747.42 |
0.0M |
| 2025-08-05 |
1,741.81 |
1,751.02 |
1,741.81 |
1,747.20 |
0.0M |
| 2025-08-01 |
1,723.51 |
1,727.55 |
1,715.68 |
1,725.64 |
0.0M |
| 2025-07-31 |
1,731.15 |
1,738.86 |
1,729.50 |
1,732.10 |
0.0M |
| 2025-07-30 |
1,745.36 |
1,748.23 |
1,731.91 |
1,735.17 |
0.0M |
| 2025-07-29 |
1,740.03 |
1,746.80 |
1,740.03 |
1,746.80 |
0.0M |
| 2025-07-28 |
1,744.83 |
1,744.83 |
1,735.18 |
1,737.17 |
0.0M |
| 2025-07-25 |
1,742.98 |
1,747.98 |
1,741.80 |
1,746.84 |
0.0M |
| 2025-07-24 |
1,738.67 |
1,747.48 |
1,737.24 |
1,742.01 |
0.0M |
| 2025-07-23 |
1,740.77 |
1,745.98 |
1,740.53 |
1,741.64 |
0.0M |
| 2025-07-22 |
1,731.72 |
1,740.25 |
1,731.72 |
1,739.42 |
0.0M |
| 2025-07-21 |
1,740.34 |
1,741.33 |
1,729.82 |
1,730.09 |
0.0M |
| 2025-07-18 |
1,738.85 |
1,739.06 |
1,734.26 |
1,736.38 |
0.0M |
| 2025-07-17 |
1,728.54 |
1,739.79 |
1,725.65 |
1,736.60 |
0.0M |
| 2025-07-16 |
1,730.58 |
1,733.16 |
1,722.26 |
1,731.89 |
0.0M |
| 2025-07-15 |
1,737.24 |
1,737.65 |
1,725.29 |
1,729.18 |
0.0M |
| 2025-07-14 |
1,728.42 |
1,738.78 |
1,727.06 |
1,737.02 |
0.0M |
| 2025-07-11 |
1,727.98 |
1,729.94 |
1,721.22 |
1,727.93 |
0.0M |
| 2025-07-10 |
1,723.52 |
1,734.00 |
1,722.08 |
1,732.12 |
0.0M |
| 2025-07-09 |
1,723.57 |
1,726.65 |
1,722.14 |
1,723.26 |
0.0M |
| 2025-07-08 |
1,723.75 |
1,725.47 |
1,716.03 |
1,721.12 |
0.0M |
| 2025-07-07 |
1,728.12 |
1,731.41 |
1,721.75 |
1,723.76 |
0.0M |
| 2025-07-04 |
1,725.69 |
1,730.42 |
1,725.29 |
1,728.12 |
0.0M |
| 2025-07-03 |
1,721.66 |
1,729.36 |
1,720.51 |
1,727.03 |
0.0M |
| 2025-07-02 |
1,731.51 |
1,731.51 |
1,714.12 |
1,719.20 |
0.0M |
| 2025-06-30 |
1,718.13 |
1,730.17 |
1,715.46 |
1,729.89 |
0.0M |
| 2025-06-27 |
1,714.98 |
1,727.76 |
1,714.98 |
1,720.86 |
0.0M |
| 2025-06-26 |
1,707.88 |
1,718.52 |
1,707.62 |
1,718.52 |
0.0M |
| 2025-06-25 |
1,714.74 |
1,714.74 |
1,703.98 |
1,706.66 |
0.0M |
| 2025-06-24 |
1,712.31 |
1,720.73 |
1,709.88 |
1,716.53 |
0.0M |
| 2025-06-23 |
1,703.10 |
1,714.17 |
1,703.10 |
1,712.24 |
0.0M |
| 2025-06-20 |
1,713.06 |
1,713.06 |
1,702.36 |
1,704.00 |
0.0M |
| 2025-06-19 |
1,701.98 |
1,704.59 |
1,699.50 |
1,703.05 |
0.0M |
| 2025-06-18 |
1,706.87 |
1,708.72 |
1,703.73 |
1,705.26 |
0.0M |
| 2025-06-17 |
1,708.36 |
1,709.87 |
1,700.22 |
1,705.72 |
0.0M |
| 2025-06-16 |
1,712.35 |
1,721.64 |
1,709.86 |
1,710.67 |
0.0M |
| 2025-06-13 |
1,717.23 |
1,719.50 |
1,709.65 |
1,711.17 |
0.0M |
| 2025-06-12 |
1,710.34 |
1,721.33 |
1,709.26 |
1,721.33 |
0.0M |
| 2025-06-11 |
1,716.04 |
1,716.04 |
1,708.00 |
1,710.21 |
0.0M |
| 2025-06-10 |
1,715.83 |
1,719.24 |
1,712.17 |
1,713.62 |
0.0M |
| 2025-06-09 |
1,720.40 |
1,720.73 |
1,712.71 |
1,715.07 |
0.0M |
| 2025-06-06 |
1,731.72 |
1,732.28 |
1,721.87 |
1,723.33 |
0.0M |
| 2025-06-05 |
1,730.78 |
1,730.86 |
1,724.57 |
1,725.98 |
0.0M |
| 2025-06-04 |
1,733.55 |
1,734.91 |
1,725.13 |
1,727.68 |
0.0M |
| 2025-06-03 |
1,735.42 |
1,737.61 |
1,728.64 |
1,732.67 |
0.0M |
| 2025-06-02 |
1,723.35 |
1,737.32 |
1,721.38 |
1,735.38 |
0.0M |
| 2025-05-30 |
1,718.43 |
1,727.12 |
1,718.43 |
1,725.39 |
0.0M |
| 2025-05-29 |
1,730.91 |
1,730.91 |
1,717.33 |
1,721.89 |
0.0M |
| 2025-05-28 |
1,726.54 |
1,731.02 |
1,724.21 |
1,726.57 |
0.0M |
| 2025-05-27 |
1,712.20 |
1,729.05 |
1,712.20 |
1,725.86 |
0.0M |
| 2025-05-26 |
1,712.50 |
1,718.47 |
1,711.10 |
1,713.45 |
0.0M |
| 2025-05-23 |
1,698.36 |
1,708.69 |
1,697.54 |
1,706.28 |
0.0M |
| 2025-05-22 |
1,709.55 |
1,710.59 |
1,701.86 |
1,705.44 |
0.0M |
| 2025-05-21 |
1,714.76 |
1,715.47 |
1,702.08 |
1,708.66 |
0.0M |
| 2025-05-20 |
1,708.81 |
1,723.18 |
1,708.81 |
1,719.01 |
0.0M |
| 2025-05-16 |
1,699.52 |
1,709.69 |
1,697.89 |
1,708.72 |
0.0M |
| 2025-05-15 |
1,681.94 |
1,701.38 |
1,681.94 |
1,701.38 |
0.0M |
| 2025-05-14 |
1,675.83 |
1,682.95 |
1,671.18 |
1,682.42 |
0.0M |
| 2025-05-13 |
1,680.41 |
1,682.41 |
1,674.25 |
1,676.57 |
0.0M |
| 2025-05-12 |
1,698.04 |
1,698.04 |
1,674.66 |
1,677.06 |
0.0M |
| 2025-05-09 |
1,683.29 |
1,686.11 |
1,677.60 |
1,681.53 |
0.0M |
| 2025-05-08 |
1,680.70 |
1,684.99 |
1,673.70 |
1,675.73 |
0.0M |
| 2025-05-07 |
1,666.25 |
1,678.83 |
1,666.25 |
1,678.83 |
0.0M |
| 2025-05-06 |
1,663.11 |
1,669.94 |
1,660.05 |
1,664.85 |
0.0M |
| 2025-05-05 |
1,666.40 |
1,670.60 |
1,660.02 |
1,666.05 |
0.0M |
| 2025-05-02 |
1,664.86 |
1,667.50 |
1,656.58 |
1,667.50 |
0.0M |
| 2025-05-01 |
1,654.70 |
1,663.42 |
1,649.87 |
1,654.12 |
0.0M |
| 2025-04-30 |
1,645.59 |
1,658.05 |
1,633.55 |
1,658.05 |
0.0M |
| 2025-04-29 |
1,640.85 |
1,651.57 |
1,640.85 |
1,650.58 |
0.0M |
| 2025-04-28 |
1,636.49 |
1,644.89 |
1,636.49 |
1,642.25 |
0.0M |
| 2025-04-25 |
1,630.05 |
1,637.03 |
1,626.43 |
1,635.67 |
0.0M |
| 2025-04-24 |
1,628.25 |
1,636.36 |
1,623.01 |
1,636.21 |
0.0M |
| 2025-04-23 |
1,633.44 |
1,636.74 |
1,623.88 |
1,627.59 |
0.0M |
| 2025-04-22 |
1,614.14 |
1,627.85 |
1,614.14 |
1,621.60 |
0.0M |
| 2025-04-21 |
1,608.80 |
1,612.07 |
1,591.71 |
1,603.12 |
0.0M |
| 2025-04-17 |
1,607.79 |
1,618.28 |
1,605.11 |
1,611.37 |
0.0M |
| 2025-04-16 |
1,605.88 |
1,611.71 |
1,593.76 |
1,603.82 |
0.0M |
| 2025-04-15 |
1,595.29 |
1,607.73 |
1,594.98 |
1,604.97 |
0.0M |
| 2025-04-14 |
1,585.37 |
1,597.52 |
1,575.83 |
1,591.96 |
0.0M |
| 2025-04-11 |
1,535.91 |
1,572.97 |
1,533.62 |
1,569.92 |
0.0M |
| 2025-04-10 |
1,554.03 |
1,554.03 |
1,515.43 |
1,535.08 |
0.0M |
| 2025-04-09 |
1,506.27 |
1,574.04 |
1,499.94 |
1,568.58 |
0.0M |
| 2025-04-08 |
1,570.64 |
1,570.64 |
1,509.17 |
1,520.74 |
0.0M |
| 2025-04-07 |
1,522.54 |
1,574.72 |
1,512.19 |
1,541.57 |
0.0M |
| 2025-04-04 |
1,615.04 |
1,616.49 |
1,571.49 |
1,572.26 |
0.0M |
| 2025-04-03 |
1,626.46 |
1,654.83 |
1,626.46 |
1,639.64 |
0.0M |
| 2025-04-02 |
1,643.12 |
1,666.57 |
1,639.87 |
1,666.57 |
0.0M |
| 2025-04-01 |
1,642.57 |
1,653.14 |
1,633.59 |
1,651.38 |
0.0M |
| 2025-03-31 |
1,623.50 |
1,650.29 |
1,623.50 |
1,645.60 |
0.0M |
| 2025-03-28 |
1,646.28 |
1,646.28 |
1,631.90 |
1,632.30 |
0.0M |
| 2025-03-27 |
1,647.31 |
1,651.68 |
1,644.21 |
1,649.01 |
0.0M |
| 2025-03-26 |
1,652.97 |
1,658.53 |
1,643.45 |
1,647.29 |
0.0M |
| 2025-03-25 |
1,654.53 |
1,657.68 |
1,649.26 |
1,650.20 |
0.0M |
| 2025-03-24 |
1,638.53 |
1,651.11 |
1,638.53 |
1,648.81 |
0.0M |
| 2025-03-21 |
1,634.11 |
1,635.69 |
1,622.05 |
1,632.81 |
0.0M |
| 2025-03-20 |
1,632.38 |
1,641.50 |
1,629.48 |
1,638.45 |
0.0M |
| 2025-03-19 |
1,624.35 |
1,639.11 |
1,624.35 |
1,636.96 |
0.0M |
| 2025-03-18 |
1,627.72 |
1,628.10 |
1,614.20 |
1,624.15 |
0.0M |
| 2025-03-17 |
1,614.61 |
1,627.45 |
1,614.61 |
1,627.16 |
0.0M |
| 2025-03-14 |
1,603.16 |
1,616.20 |
1,599.96 |
1,614.28 |
0.0M |
| 2025-03-13 |
1,605.80 |
1,612.23 |
1,596.00 |
1,598.51 |
0.0M |
| 2025-03-12 |
1,605.69 |
1,613.70 |
1,596.72 |
1,608.56 |
0.0M |
| 2025-03-11 |
1,616.89 |
1,621.90 |
1,599.25 |
1,602.92 |
0.0M |
| 2025-03-10 |
1,615.79 |
1,628.92 |
1,613.58 |
1,621.65 |
0.0M |
| 2025-03-07 |
1,610.03 |
1,632.50 |
1,609.26 |
1,628.95 |
0.0M |
| 2025-03-06 |
1,618.84 |
1,623.68 |
1,608.91 |
1,613.63 |
0.0M |
| 2025-03-05 |
1,618.38 |
1,632.52 |
1,617.43 |
1,630.89 |
0.0M |
| 2025-03-04 |
1,629.72 |
1,632.97 |
1,613.17 |
1,621.02 |
0.0M |
| 2025-03-03 |
1,659.82 |
1,667.89 |
1,641.26 |
1,647.67 |
0.0M |
| 2025-02-28 |
1,636.32 |
1,657.93 |
1,634.63 |
1,657.93 |
0.0M |
| 2025-02-27 |
1,645.64 |
1,648.20 |
1,637.52 |
1,637.52 |
0.0M |
| 2025-02-26 |
1,643.27 |
1,652.52 |
1,636.69 |
1,644.28 |
0.0M |
| 2025-02-25 |
1,632.92 |
1,643.68 |
1,627.97 |
1,640.69 |
0.0M |
| 2025-02-24 |
1,625.50 |
1,634.38 |
1,624.69 |
1,626.35 |
0.0M |
| 2025-02-21 |
1,633.73 |
1,633.73 |
1,621.25 |
1,623.66 |
0.0M |
| 2025-02-20 |
1,633.94 |
1,636.39 |
1,628.15 |
1,631.75 |
0.0M |
| 2025-02-19 |
1,629.31 |
1,634.48 |
1,621.27 |
1,633.35 |
0.0M |
| 2025-02-18 |
1,628.06 |
1,637.20 |
1,622.60 |
1,634.18 |
0.0M |
| 2025-02-14 |
1,643.66 |
1,644.94 |
1,626.74 |
1,628.00 |
0.0M |
| 2025-02-13 |
1,644.75 |
1,646.58 |
1,638.18 |
1,644.20 |
0.0M |
| 2025-02-12 |
1,638.82 |
1,644.66 |
1,637.96 |
1,644.08 |
0.0M |
| 2025-02-11 |
1,639.19 |
1,645.36 |
1,633.71 |
1,643.96 |
0.0M |
| 2025-02-10 |
1,647.20 |
1,648.90 |
1,641.42 |
1,644.80 |
0.0M |
| 2025-02-07 |
1,643.03 |
1,643.67 |
1,634.15 |
1,638.69 |
0.0M |
| 2025-02-06 |
1,645.24 |
1,646.97 |
1,637.13 |
1,643.57 |
0.0M |
| 2025-02-05 |
1,627.15 |
1,638.89 |
1,624.64 |
1,638.48 |
0.0M |
| 2025-02-04 |
1,630.73 |
1,636.59 |
1,623.78 |
1,623.94 |
0.0M |
| 2025-02-03 |
1,592.46 |
1,633.52 |
1,592.46 |
1,628.32 |
0.0M |
| 2025-01-31 |
1,666.01 |
1,666.01 |
1,647.04 |
1,648.02 |
0.0M |
| 2025-01-30 |
1,654.15 |
1,666.82 |
1,654.03 |
1,663.01 |
0.0M |
| 2025-01-29 |
1,643.38 |
1,652.70 |
1,641.44 |
1,646.55 |
0.0M |
| 2025-01-28 |
1,644.83 |
1,649.24 |
1,638.63 |
1,644.34 |
0.0M |
| 2025-01-27 |
1,636.05 |
1,645.68 |
1,635.93 |
1,643.43 |
0.0M |
| 2025-01-24 |
1,642.33 |
1,646.37 |
1,640.21 |
1,644.52 |
0.0M |
| 2025-01-23 |
1,634.69 |
1,643.63 |
1,634.69 |
1,642.64 |
0.0M |
| 2025-01-22 |
1,638.10 |
1,638.57 |
1,632.65 |
1,634.98 |
0.0M |
| 2025-01-21 |
1,628.68 |
1,639.41 |
1,627.27 |
1,635.03 |
0.0M |
| 2025-01-20 |
1,623.37 |
1,634.13 |
1,623.37 |
1,627.82 |
0.0M |
| 2025-01-17 |
1,615.62 |
1,625.28 |
1,614.93 |
1,623.92 |
0.0M |
| 2025-01-16 |
1,606.67 |
1,611.08 |
1,602.93 |
1,609.90 |
0.0M |
| 2025-01-15 |
1,604.98 |
1,608.57 |
1,599.09 |
1,603.48 |
0.0M |
| 2025-01-14 |
1,589.22 |
1,592.84 |
1,584.40 |
1,591.70 |
0.0M |
| 2025-01-13 |
1,588.34 |
1,593.61 |
1,585.57 |
1,588.73 |
0.0M |
| 2025-01-10 |
1,609.77 |
1,609.77 |
1,593.27 |
1,597.52 |
0.0M |
| 2025-01-09 |
1,615.67 |
1,617.13 |
1,612.38 |
1,615.15 |
0.0M |
| 2025-01-08 |
1,609.49 |
1,615.91 |
1,604.66 |
1,614.67 |
0.0M |
| 2025-01-07 |
1,613.84 |
1,620.31 |
1,607.01 |
1,609.56 |
0.0M |
| 2025-01-06 |
1,620.94 |
1,621.73 |
1,604.89 |
1,606.13 |
0.0M |
| 2025-01-03 |
1,610.91 |
1,618.97 |
1,609.77 |
1,616.54 |
0.0M |
| 2025-01-02 |
1,607.17 |
1,612.95 |
1,600.31 |
1,606.36 |
0.0M |