| 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 |
2,745.74 |
2,757.47 |
2,745.74 |
2,751.35 |
0.0M |
| 2025-09-26 |
2,735.63 |
2,748.05 |
2,735.63 |
2,740.83 |
0.0M |
| 2025-09-25 |
2,732.88 |
2,737.49 |
2,723.88 |
2,735.63 |
0.0M |
| 2025-09-24 |
2,732.77 |
2,744.50 |
2,732.77 |
2,732.84 |
0.0M |
| 2025-09-23 |
2,732.16 |
2,739.69 |
2,731.59 |
2,732.77 |
0.0M |
| 2025-09-22 |
2,731.96 |
2,736.13 |
2,726.16 |
2,731.73 |
0.0M |
| 2025-09-19 |
2,708.90 |
2,732.55 |
2,708.90 |
2,731.86 |
0.0M |
| 2025-09-18 |
2,704.47 |
2,716.39 |
2,700.71 |
2,708.90 |
0.0M |
| 2025-09-17 |
2,702.14 |
2,715.82 |
2,699.43 |
2,704.47 |
0.0M |
| 2025-09-16 |
2,713.00 |
2,713.00 |
2,697.76 |
2,702.14 |
0.0M |
| 2025-09-15 |
2,712.88 |
2,713.63 |
2,703.24 |
2,712.85 |
0.0M |
| 2025-09-12 |
2,718.59 |
2,720.60 |
2,709.48 |
2,711.30 |
0.0M |
| 2025-09-11 |
2,697.10 |
2,718.59 |
2,697.10 |
2,718.59 |
0.0M |
| 2025-09-10 |
2,694.20 |
2,697.75 |
2,690.28 |
2,696.94 |
0.0M |
| 2025-09-09 |
2,691.78 |
2,700.51 |
2,689.47 |
2,693.07 |
0.0M |
| 2025-09-08 |
2,695.55 |
2,696.23 |
2,681.54 |
2,691.78 |
0.0M |
| 2025-09-05 |
2,691.68 |
2,703.78 |
2,684.32 |
2,694.80 |
0.0M |
| 2025-09-04 |
2,679.10 |
2,692.21 |
2,679.10 |
2,691.50 |
0.0M |
| 2025-09-03 |
2,665.59 |
2,679.79 |
2,665.59 |
2,678.93 |
0.0M |
| 2025-09-02 |
2,665.92 |
2,666.05 |
2,651.98 |
2,665.59 |
0.0M |
| 2025-08-29 |
2,656.07 |
2,669.92 |
2,651.68 |
2,665.82 |
0.0M |
| 2025-08-28 |
2,650.99 |
2,657.73 |
2,642.36 |
2,655.62 |
0.0M |
| 2025-08-27 |
2,641.49 |
2,656.38 |
2,640.27 |
2,650.99 |
0.0M |
| 2025-08-26 |
2,619.71 |
2,640.93 |
2,619.71 |
2,640.70 |
0.0M |
| 2025-08-25 |
2,637.27 |
2,637.27 |
2,618.27 |
2,619.71 |
0.0M |
| 2025-08-22 |
2,631.08 |
2,646.83 |
2,631.08 |
2,637.27 |
0.0M |
| 2025-08-21 |
2,622.37 |
2,633.18 |
2,619.07 |
2,630.93 |
0.0M |
| 2025-08-20 |
2,613.82 |
2,626.66 |
2,613.82 |
2,622.14 |
0.0M |
| 2025-08-19 |
2,602.72 |
2,616.36 |
2,602.72 |
2,612.61 |
0.0M |
| 2025-08-18 |
2,605.11 |
2,606.61 |
2,596.40 |
2,602.07 |
0.0M |
| 2025-08-15 |
2,608.71 |
2,610.26 |
2,601.65 |
2,605.11 |
0.0M |
| 2025-08-14 |
2,596.90 |
2,605.48 |
2,592.28 |
2,605.42 |
0.0M |
| 2025-08-13 |
2,588.68 |
2,600.48 |
2,588.68 |
2,596.90 |
0.0M |
| 2025-08-12 |
2,581.65 |
2,591.74 |
2,580.40 |
2,588.68 |
0.0M |
| 2025-08-11 |
2,573.56 |
2,582.79 |
2,572.85 |
2,581.65 |
0.0M |
| 2025-08-08 |
2,575.83 |
2,584.61 |
2,572.80 |
2,573.56 |
0.0M |
| 2025-08-07 |
2,587.28 |
2,589.15 |
2,571.46 |
2,575.64 |
0.0M |
| 2025-08-06 |
2,586.87 |
2,591.17 |
2,577.35 |
2,587.19 |
0.0M |
| 2025-08-05 |
2,554.78 |
2,592.35 |
2,554.78 |
2,586.70 |
0.0M |
| 2025-08-01 |
2,564.33 |
2,564.33 |
2,540.03 |
2,554.78 |
0.0M |
| 2025-07-31 |
2,568.88 |
2,574.34 |
2,560.49 |
2,564.33 |
0.0M |
| 2025-07-30 |
2,585.84 |
2,587.97 |
2,563.82 |
2,568.64 |
0.0M |
| 2025-07-29 |
2,569.75 |
2,583.99 |
2,569.75 |
2,583.99 |
0.0M |
| 2025-07-28 |
2,584.01 |
2,584.01 |
2,566.75 |
2,569.70 |
0.0M |
| 2025-07-25 |
2,576.85 |
2,585.69 |
2,576.54 |
2,584.01 |
0.0M |
| 2025-07-24 |
2,576.31 |
2,584.95 |
2,569.81 |
2,576.85 |
0.0M |
| 2025-07-23 |
2,571.29 |
2,580.98 |
2,571.29 |
2,574.57 |
0.0M |
| 2025-07-22 |
2,557.48 |
2,572.50 |
2,557.48 |
2,571.29 |
0.0M |
| 2025-07-21 |
2,566.79 |
2,574.10 |
2,557.08 |
2,557.48 |
0.0M |
| 2025-07-18 |
2,567.12 |
2,570.75 |
2,563.65 |
2,566.79 |
0.0M |
| 2025-07-17 |
2,560.16 |
2,571.84 |
2,550.92 |
2,567.12 |
0.0M |
| 2025-07-16 |
2,556.14 |
2,562.03 |
2,545.92 |
2,560.16 |
0.0M |
| 2025-07-15 |
2,567.74 |
2,568.67 |
2,550.39 |
2,556.14 |
0.0M |
| 2025-07-14 |
2,554.24 |
2,570.29 |
2,552.96 |
2,567.69 |
0.0M |
| 2025-07-11 |
2,560.45 |
2,560.45 |
2,544.33 |
2,554.24 |
0.0M |
| 2025-07-10 |
2,547.34 |
2,563.22 |
2,545.60 |
2,560.45 |
0.0M |
| 2025-07-09 |
2,544.19 |
2,552.36 |
2,544.19 |
2,547.34 |
0.0M |
| 2025-07-08 |
2,548.08 |
2,550.61 |
2,536.67 |
2,544.19 |
0.0M |
| 2025-07-07 |
2,554.53 |
2,559.40 |
2,545.11 |
2,548.08 |
0.0M |
| 2025-07-04 |
2,552.93 |
2,557.93 |
2,550.35 |
2,554.53 |
0.0M |
| 2025-07-03 |
2,541.34 |
2,556.37 |
2,541.34 |
2,552.93 |
0.0M |
| 2025-07-02 |
2,557.14 |
2,559.53 |
2,533.84 |
2,541.34 |
0.0M |
| 2025-06-30 |
2,541.69 |
2,555.42 |
2,533.72 |
2,555.02 |
0.0M |
| 2025-06-27 |
2,534.79 |
2,548.42 |
2,529.57 |
2,538.24 |
0.0M |
| 2025-06-26 |
2,515.89 |
2,533.37 |
2,515.89 |
2,533.37 |
0.0M |
| 2025-06-25 |
2,530.40 |
2,530.40 |
2,511.90 |
2,515.85 |
0.0M |
| 2025-06-24 |
2,524.08 |
2,536.61 |
2,520.61 |
2,530.40 |
0.0M |
| 2025-06-23 |
2,511.53 |
2,526.52 |
2,510.19 |
2,523.66 |
0.0M |
| 2025-06-20 |
2,510.10 |
2,524.85 |
2,509.09 |
2,511.51 |
0.0M |
| 2025-06-19 |
2,513.29 |
2,513.29 |
2,504.80 |
2,510.02 |
0.0M |
| 2025-06-18 |
2,513.96 |
2,518.38 |
2,511.03 |
2,513.29 |
0.0M |
| 2025-06-17 |
2,521.26 |
2,521.26 |
2,505.86 |
2,513.96 |
0.0M |
| 2025-06-16 |
2,521.92 |
2,537.34 |
2,520.00 |
2,521.18 |
0.0M |
| 2025-06-13 |
2,535.47 |
2,535.47 |
2,518.26 |
2,520.50 |
0.0M |
| 2025-06-12 |
2,518.80 |
2,535.18 |
2,517.40 |
2,535.18 |
0.0M |
| 2025-06-11 |
2,523.66 |
2,527.23 |
2,515.39 |
2,518.64 |
0.0M |
| 2025-06-10 |
2,525.63 |
2,531.77 |
2,521.37 |
2,523.50 |
0.0M |
| 2025-06-09 |
2,536.83 |
2,536.83 |
2,521.21 |
2,524.68 |
0.0M |
| 2025-06-06 |
2,540.00 |
2,549.27 |
2,533.94 |
2,536.09 |
0.0M |
| 2025-06-05 |
2,542.33 |
2,547.01 |
2,537.74 |
2,539.83 |
0.0M |
| 2025-06-04 |
2,549.67 |
2,552.96 |
2,538.57 |
2,542.33 |
0.0M |
| 2025-06-03 |
2,553.66 |
2,556.94 |
2,543.74 |
2,549.67 |
0.0M |
| 2025-06-02 |
2,538.96 |
2,556.50 |
2,533.06 |
2,553.66 |
0.0M |
| 2025-05-30 |
2,533.78 |
2,541.48 |
2,528.69 |
2,538.94 |
0.0M |
| 2025-05-29 |
2,540.23 |
2,546.62 |
2,526.63 |
2,533.34 |
0.0M |
| 2025-05-28 |
2,539.06 |
2,546.66 |
2,536.64 |
2,540.11 |
0.0M |
| 2025-05-27 |
2,519.90 |
2,542.83 |
2,518.05 |
2,538.14 |
0.0M |
| 2025-05-26 |
2,509.35 |
2,527.27 |
2,509.35 |
2,519.90 |
0.0M |
| 2025-05-23 |
2,508.12 |
2,512.89 |
2,496.49 |
2,509.35 |
0.0M |
| 2025-05-22 |
2,512.63 |
2,515.47 |
2,502.64 |
2,507.91 |
0.0M |
| 2025-05-21 |
2,527.85 |
2,527.85 |
2,502.96 |
2,512.63 |
0.0M |
| 2025-05-20 |
2,511.55 |
2,532.80 |
2,511.55 |
2,526.67 |
0.0M |
| 2025-05-16 |
2,500.76 |
2,512.98 |
2,495.64 |
2,511.55 |
0.0M |
| 2025-05-15 |
2,472.19 |
2,500.01 |
2,471.49 |
2,500.01 |
0.0M |
| 2025-05-14 |
2,460.42 |
2,469.78 |
2,452.50 |
2,469.00 |
0.0M |
| 2025-05-13 |
2,461.13 |
2,468.98 |
2,457.01 |
2,460.42 |
0.0M |
| 2025-05-12 |
2,467.69 |
2,491.91 |
2,457.61 |
2,461.13 |
0.0M |
| 2025-05-09 |
2,459.18 |
2,474.41 |
2,459.18 |
2,467.69 |
0.0M |
| 2025-05-08 |
2,463.73 |
2,472.77 |
2,456.20 |
2,459.18 |
0.0M |
| 2025-05-07 |
2,443.22 |
2,463.73 |
2,443.22 |
2,463.73 |
0.0M |
| 2025-05-06 |
2,444.70 |
2,450.41 |
2,435.89 |
2,442.94 |
0.0M |
| 2025-05-05 |
2,446.82 |
2,451.37 |
2,435.85 |
2,444.70 |
0.0M |
| 2025-05-02 |
2,427.18 |
2,446.82 |
2,427.18 |
2,446.82 |
0.0M |
| 2025-05-01 |
2,432.96 |
2,440.83 |
2,420.95 |
2,427.18 |
0.0M |
| 2025-04-30 |
2,421.91 |
2,432.87 |
2,396.91 |
2,432.87 |
0.0M |
| 2025-04-29 |
2,409.45 |
2,423.11 |
2,407.41 |
2,421.67 |
0.0M |
| 2025-04-28 |
2,398.06 |
2,411.57 |
2,398.06 |
2,407.69 |
0.0M |
| 2025-04-25 |
2,398.85 |
2,400.05 |
2,384.51 |
2,398.06 |
0.0M |
| 2025-04-24 |
2,386.21 |
2,399.06 |
2,379.50 |
2,398.85 |
0.0M |
| 2025-04-23 |
2,375.80 |
2,397.99 |
2,375.80 |
2,384.58 |
0.0M |
| 2025-04-22 |
2,348.68 |
2,384.91 |
2,348.68 |
2,375.75 |
0.0M |
| 2025-04-21 |
2,360.77 |
2,361.79 |
2,331.96 |
2,348.68 |
0.0M |
| 2025-04-17 |
2,349.71 |
2,370.89 |
2,349.71 |
2,360.77 |
0.0M |
| 2025-04-16 |
2,351.39 |
2,361.26 |
2,334.97 |
2,349.71 |
0.0M |
| 2025-04-15 |
2,332.33 |
2,355.43 |
2,332.33 |
2,351.39 |
0.0M |
| 2025-04-14 |
2,299.99 |
2,340.43 |
2,299.99 |
2,332.29 |
0.0M |
| 2025-04-11 |
2,248.96 |
2,304.47 |
2,246.81 |
2,299.99 |
0.0M |
| 2025-04-10 |
2,298.04 |
2,298.04 |
2,220.16 |
2,248.96 |
0.0M |
| 2025-04-09 |
2,227.95 |
2,306.04 |
2,197.47 |
2,298.04 |
0.0M |
| 2025-04-08 |
2,258.47 |
2,301.05 |
2,210.99 |
2,227.95 |
0.0M |
| 2025-04-07 |
2,303.43 |
2,307.03 |
2,215.41 |
2,258.47 |
0.0M |
| 2025-04-04 |
2,402.14 |
2,402.14 |
2,302.29 |
2,303.43 |
0.0M |
| 2025-04-03 |
2,441.59 |
2,441.59 |
2,382.84 |
2,402.14 |
0.0M |
| 2025-04-02 |
2,419.34 |
2,441.59 |
2,402.47 |
2,441.59 |
0.0M |
| 2025-04-01 |
2,410.88 |
2,421.92 |
2,393.30 |
2,419.34 |
0.0M |
| 2025-03-31 |
2,389.26 |
2,415.54 |
2,376.38 |
2,408.69 |
0.0M |
| 2025-03-28 |
2,410.34 |
2,410.34 |
2,385.33 |
2,385.93 |
0.0M |
| 2025-03-27 |
2,406.40 |
2,412.82 |
2,401.92 |
2,408.93 |
0.0M |
| 2025-03-26 |
2,410.66 |
2,422.83 |
2,400.80 |
2,406.40 |
0.0M |
| 2025-03-25 |
2,408.62 |
2,421.59 |
2,408.62 |
2,410.66 |
0.0M |
| 2025-03-24 |
2,385.26 |
2,411.99 |
2,385.26 |
2,408.62 |
0.0M |
| 2025-03-21 |
2,393.49 |
2,393.49 |
2,369.53 |
2,385.26 |
0.0M |
| 2025-03-20 |
2,390.80 |
2,397.42 |
2,379.87 |
2,392.97 |
0.0M |
| 2025-03-19 |
2,372.09 |
2,393.94 |
2,372.09 |
2,390.80 |
0.0M |
| 2025-03-18 |
2,376.49 |
2,377.85 |
2,357.55 |
2,372.08 |
0.0M |
| 2025-03-17 |
2,357.68 |
2,376.91 |
2,357.68 |
2,376.49 |
0.0M |
| 2025-03-14 |
2,333.85 |
2,359.66 |
2,333.85 |
2,356.85 |
0.0M |
| 2025-03-13 |
2,346.29 |
2,351.64 |
2,327.97 |
2,331.62 |
0.0M |
| 2025-03-12 |
2,337.71 |
2,353.43 |
2,328.67 |
2,345.95 |
0.0M |
| 2025-03-11 |
2,364.87 |
2,365.23 |
2,332.21 |
2,337.56 |
0.0M |
| 2025-03-10 |
2,374.61 |
2,374.61 |
2,352.21 |
2,363.97 |
0.0M |
| 2025-03-07 |
2,351.56 |
2,379.06 |
2,345.19 |
2,373.89 |
0.0M |
| 2025-03-06 |
2,376.54 |
2,376.54 |
2,344.51 |
2,351.38 |
0.0M |
| 2025-03-05 |
2,362.17 |
2,378.91 |
2,356.93 |
2,376.54 |
0.0M |
| 2025-03-04 |
2,399.82 |
2,399.82 |
2,349.56 |
2,361.00 |
0.0M |
| 2025-03-03 |
2,414.68 |
2,429.19 |
2,390.41 |
2,399.75 |
0.0M |
| 2025-02-28 |
2,384.97 |
2,414.68 |
2,380.76 |
2,414.68 |
0.0M |
| 2025-02-27 |
2,393.95 |
2,399.67 |
2,384.11 |
2,384.11 |
0.0M |
| 2025-02-26 |
2,388.50 |
2,405.72 |
2,382.67 |
2,393.72 |
0.0M |
| 2025-02-25 |
2,366.90 |
2,392.12 |
2,366.90 |
2,387.77 |
0.0M |
| 2025-02-24 |
2,362.99 |
2,378.58 |
2,362.99 |
2,366.90 |
0.0M |
| 2025-02-21 |
2,374.75 |
2,377.65 |
2,359.48 |
2,362.99 |
0.0M |
| 2025-02-20 |
2,377.01 |
2,381.43 |
2,369.44 |
2,374.67 |
0.0M |
| 2025-02-19 |
2,377.99 |
2,378.43 |
2,359.20 |
2,376.79 |
0.0M |
| 2025-02-18 |
2,368.99 |
2,382.39 |
2,361.15 |
2,377.99 |
0.0M |
| 2025-02-14 |
2,392.08 |
2,393.16 |
2,366.71 |
2,368.53 |
0.0M |
| 2025-02-13 |
2,389.10 |
2,392.73 |
2,380.53 |
2,389.27 |
0.0M |
| 2025-02-12 |
2,388.81 |
2,389.82 |
2,380.10 |
2,388.99 |
0.0M |
| 2025-02-11 |
2,390.03 |
2,390.84 |
2,373.91 |
2,388.81 |
0.0M |
| 2025-02-10 |
2,381.15 |
2,395.98 |
2,381.15 |
2,390.03 |
0.0M |
| 2025-02-07 |
2,388.25 |
2,388.38 |
2,374.55 |
2,381.15 |
0.0M |
| 2025-02-06 |
2,380.84 |
2,393.18 |
2,378.89 |
2,388.25 |
0.0M |
| 2025-02-05 |
2,359.62 |
2,381.36 |
2,359.62 |
2,380.75 |
0.0M |
| 2025-02-04 |
2,365.99 |
2,378.01 |
2,359.39 |
2,359.62 |
0.0M |
| 2025-02-03 |
2,394.62 |
2,394.62 |
2,313.89 |
2,365.99 |
0.0M |
| 2025-01-31 |
2,416.39 |
2,420.76 |
2,393.19 |
2,394.62 |
0.0M |
| 2025-01-30 |
2,392.41 |
2,421.84 |
2,392.41 |
2,416.31 |
0.0M |
| 2025-01-29 |
2,387.61 |
2,399.74 |
2,383.40 |
2,390.81 |
0.0M |
| 2025-01-28 |
2,386.28 |
2,394.71 |
2,379.32 |
2,387.61 |
0.0M |
| 2025-01-27 |
2,387.86 |
2,389.54 |
2,375.41 |
2,386.28 |
0.0M |
| 2025-01-24 |
2,383.06 |
2,388.48 |
2,379.54 |
2,385.80 |
0.0M |
| 2025-01-23 |
2,371.96 |
2,384.50 |
2,371.54 |
2,383.06 |
0.0M |
| 2025-01-22 |
2,372.03 |
2,377.16 |
2,368.57 |
2,371.96 |
0.0M |
| 2025-01-21 |
2,361.57 |
2,378.38 |
2,360.76 |
2,372.03 |
0.0M |
| 2025-01-20 |
2,355.91 |
2,370.73 |
2,355.11 |
2,361.57 |
0.0M |
| 2025-01-17 |
2,335.57 |
2,357.89 |
2,335.57 |
2,355.91 |
0.0M |
| 2025-01-16 |
2,326.25 |
2,337.28 |
2,325.45 |
2,335.57 |
0.0M |
| 2025-01-15 |
2,309.17 |
2,333.64 |
2,309.17 |
2,326.25 |
0.0M |
| 2025-01-14 |
2,304.82 |
2,310.78 |
2,298.54 |
2,309.13 |
0.0M |
| 2025-01-13 |
2,317.57 |
2,317.57 |
2,300.23 |
2,304.82 |
0.0M |
| 2025-01-10 |
2,343.12 |
2,343.12 |
2,311.41 |
2,317.57 |
0.0M |
| 2025-01-09 |
2,340.21 |
2,343.77 |
2,336.89 |
2,340.90 |
0.0M |
| 2025-01-08 |
2,332.81 |
2,342.01 |
2,325.71 |
2,340.21 |
0.0M |
| 2025-01-07 |
2,327.83 |
2,348.37 |
2,327.83 |
2,332.81 |
0.0M |
| 2025-01-06 |
2,341.24 |
2,348.76 |
2,324.37 |
2,326.16 |
0.0M |
| 2025-01-03 |
2,326.50 |
2,344.76 |
2,326.50 |
2,341.24 |
0.0M |
| 2025-01-02 |
2,314.78 |
2,336.05 |
2,314.78 |
2,326.50 |
0.0M |